Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.400 | 3.400 | 3.300 | 3.320 | 3,600 | -0.18(-5.14%) |
Apr 29, 2004 | 3.600 | 3.600 | 3.400 | 3.500 | 18,400 | +0.00(+0.00%) |
Apr 28, 2004 | 3.560 | 3.560 | 3.430 | 3.500 | 3,400 | -0.18(-4.89%) |
Apr 27, 2004 | 3.680 | 3.680 | 3.680 | 3.680 | 400 | +0.10(+2.79%) |
Apr 26, 2004 | 3.760 | 3.760 | 3.550 | 3.580 | 4,400 | -0.22(-5.79%) |
Apr 23, 2004 | 3.800 | 3.800 | 3.800 | 3.800 | 6,500 | -0.01(-0.26%) |
Apr 22, 2004 | 3.850 | 3.900 | 3.800 | 3.810 | 4,400 | +0.00(+0.00%) |
Apr 21, 2004 | 3.810 | 3.810 | 3.810 | 3.810 | 300 | -0.14(-3.54%) |
Apr 20, 2004 | 3.920 | 3.950 | 3.800 | 3.950 | 16,800 | +0.10(+2.60%) |
Apr 19, 2004 | 3.750 | 3.850 | 3.650 | 3.850 | 15,700 | +0.20(+5.48%) |
Apr 16, 2004 | 3.800 | 3.800 | 3.550 | 3.650 | 4,300 | -0.05(-1.35%) |
Apr 15, 2004 | 3.720 | 3.720 | 3.690 | 3.700 | 5,700 | -0.11(-2.89%) |
Apr 14, 2004 | 3.810 | 3.820 | 3.810 | 3.810 | 500 | +0.03(+0.79%) |
Apr 13, 2004 | 3.950 | 3.970 | 3.780 | 3.780 | 3,800 | -0.07(-1.82%) |
Apr 12, 2004 | 3.920 | 4.000 | 3.850 | 3.850 | 12,500 | -0.15(-3.75%) |
Apr 08, 2004 | 4.000 | 4.000 | 3.960 | 4.000 | 7,600 | +0.00(+0.00%) |
Apr 07, 2004 | 4.000 | 4.000 | 3.960 | 4.000 | 51,400 | +0.00(+0.00%) |
Apr 06, 2004 | 4.050 | 4.050 | 3.950 | 4.000 | 22,900 | +0.00(+0.00%) |
Apr 05, 2004 | 4.050 | 4.070 | 4.000 | 4.000 | 3,600 | -0.04(-0.99%) |
Apr 02, 2004 | 4.050 | 4.050 | 4.040 | 4.040 | 2,300 | +0.04(+1.00%) |
Apr 01, 2004 | 4.050 | 4.050 | 4.000 | 4.000 | 7,600 | -0.05(-1.23%) |
Mar 31, 2004 | 4.000 | 4.050 | 3.920 | 4.050 | 2,200 | +0.05(+1.25%) |
Mar 30, 2004 | 3.700 | 4.000 | 3.700 | 4.000 | 10,600 | +0.28(+7.53%) |
Mar 29, 2004 | 3.720 | 3.720 | 3.720 | 3.720 | 1,000 | -0.01(-0.27%) |
Mar 26, 2004 | 3.790 | 3.790 | 3.730 | 3.730 | 200 | +0.03(+0.81%) |
Mar 25, 2004 | 3.700 | 3.700 | 3.650 | 3.700 | 1,200 | +0.00(+0.00%) |
Mar 24, 2004 | 3.800 | 3.840 | 3.700 | 3.700 | 800 | -0.13(-3.39%) |
Mar 23, 2004 | 3.720 | 3.830 | 3.700 | 3.830 | 1,000 | +0.12(+3.23%) |
Mar 22, 2004 | 3.750 | 3.750 | 3.710 | 3.710 | 3,900 | +0.00(+0.00%) |
Mar 19, 2004 | 3.720 | 3.720 | 3.710 | 3.710 | 2,400 | +0.00(+0.00%) |
Mar 18, 2004 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | -0.13(-3.39%) |
Mar 17, 2004 | 3.610 | 3.840 | 3.610 | 3.840 | 9,000 | +0.23(+6.37%) |
Mar 16, 2004 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 | +0.00(+0.00%) |
Mar 15, 2004 | 3.610 | 3.610 | 3.610 | 3.610 | 1,000 | +0.00(+0.00%) |
Mar 12, 2004 | 3.700 | 3.700 | 3.610 | 3.610 | 2,100 | -0.09(-2.43%) |
Mar 11, 2004 | 3.750 | 3.750 | 3.700 | 3.700 | 300 | +0.01(+0.27%) |
Mar 10, 2004 | 3.700 | 3.700 | 3.690 | 3.690 | 500 | -0.02(-0.54%) |
Mar 09, 2004 | 3.750 | 3.750 | 3.700 | 3.710 | 2,300 | -0.14(-3.64%) |
Mar 08, 2004 | 3.710 | 3.850 | 3.700 | 3.850 | 4,100 | +0.15(+4.05%) |
Mar 05, 2004 | 3.720 | 3.780 | 3.700 | 3.700 | 5,300 | -0.02(-0.54%) |
Mar 04, 2004 | 3.890 | 3.890 | 3.720 | 3.720 | 5,600 | -0.13(-3.38%) |
Mar 03, 2004 | 3.850 | 4.100 | 3.850 | 3.850 | 10,200 | +0.10(+2.67%) |
Mar 02, 2004 | 3.760 | 3.760 | 3.750 | 3.750 | 1,800 | +0.00(+0.00%) |
Mar 01, 2004 | 3.740 | 3.750 | 3.730 | 3.750 | 7,800 | +0.04(+1.08%) |
Feb 27, 2004 | 3.710 | 3.710 | 3.710 | 3.710 | 100 | -0.03(-0.80%) |
Feb 26, 2004 | 3.750 | 3.750 | 3.740 | 3.740 | 300 | +0.03(+0.81%) |
Feb 25, 2004 | 3.730 | 3.750 | 3.700 | 3.710 | 7,600 | -0.04(-1.07%) |
Feb 24, 2004 | 3.810 | 3.810 | 3.750 | 3.750 | 10,200 | -0.15(-3.85%) |
Feb 23, 2004 | 3.980 | 3.980 | 3.900 | 3.900 | 8,100 | +0.00(+0.00%) |
Feb 20, 2004 | 3.990 | 3.990 | 3.900 | 3.900 | 5,900 | +0.00(+0.00%) |
Feb 19, 2004 | 4.070 | 4.070 | 3.900 | 3.900 | 18,000 | -0.05(-1.27%) |
Feb 18, 2004 | 3.980 | 4.000 | 3.910 | 3.950 | 8,700 | -0.02(-0.50%) |
Feb 17, 2004 | 3.950 | 3.980 | 3.900 | 3.970 | 13,600 | +0.07(+1.79%) |
Feb 13, 2004 | 3.910 | 4.000 | 3.880 | 3.900 | 38,600 | +0.00(+0.00%) |
Feb 12, 2004 | 4.000 | 4.150 | 3.900 | 3.900 | 42,600 | -0.02(-0.51%) |
Feb 11, 2004 | 3.810 | 3.930 | 3.810 | 3.920 | 28,900 | +0.06(+1.55%) |
Feb 10, 2004 | 3.720 | 3.990 | 3.700 | 3.860 | 15,700 | +0.25(+6.93%) |
Feb 09, 2004 | 3.880 | 4.000 | 3.440 | 3.610 | 56,800 | +0.11(+3.14%) |
Feb 06, 2004 | 3.420 | 3.500 | 3.340 | 3.500 | 14,200 | +0.16(+4.79%) |
Feb 05, 2004 | 3.220 | 3.430 | 3.220 | 3.340 | 4,500 | +0.04(+1.21%) |
Feb 04, 2004 | 3.350 | 3.370 | 3.250 | 3.300 | 38,300 | +0.14(+4.43%) |
Feb 03, 2004 | 3.250 | 3.250 | 3.160 | 3.160 | 3,400 | -0.09(-2.77%) |
Feb 02, 2004 | 3.240 | 3.250 | 3.160 | 3.250 | 2,800 | +0.08(+2.52%) |
Jan 30, 2004 | 3.290 | 3.300 | 3.170 | 3.170 | 10,400 | -0.03(-0.94%) |
Jan 29, 2004 | 3.150 | 3.200 | 3.060 | 3.200 | 18,400 | +0.04(+1.27%) |
Jan 28, 2004 | 3.100 | 3.250 | 3.050 | 3.160 | 46,000 | -0.04(-1.25%) |
Jan 27, 2004 | 3.050 | 3.250 | 3.010 | 3.200 | 64,100 | +0.10(+3.23%) |
Jan 26, 2004 | 3.050 | 3.310 | 3.050 | 3.100 | 333,600 | -0.55(-15.07%) |
Jan 23, 2004 | 3.640 | 3.650 | 3.640 | 3.650 | 3,100 | +0.05(+1.39%) |
Jan 22, 2004 | 3.500 | 3.670 | 3.500 | 3.600 | 22,800 | +0.10(+2.86%) |
Jan 21, 2004 | 3.300 | 3.500 | 3.300 | 3.500 | 4,300 | +0.25(+7.69%) |
Jan 20, 2004 | 3.250 | 3.390 | 3.110 | 3.250 | 9,400 | +0.00(+0.00%) |
Jan 16, 2004 | 3.330 | 3.330 | 3.200 | 3.250 | 12,500 | -0.06(-1.81%) |
Jan 15, 2004 | 3.300 | 3.320 | 3.300 | 3.310 | 3,600 | +0.06(+1.85%) |
Jan 14, 2004 | 3.250 | 3.250 | 3.210 | 3.250 | 8,600 | +0.00(+0.00%) |
Jan 13, 2004 | 3.290 | 3.300 | 3.250 | 3.250 | 9,500 | -0.02(-0.61%) |
Jan 12, 2004 | 3.400 | 3.460 | 3.260 | 3.270 | 9,300 | -0.07(-2.10%) |
Jan 09, 2004 | 3.370 | 3.450 | 3.220 | 3.340 | 23,000 | -0.08(-2.34%) |
Jan 08, 2004 | 3.060 | 3.490 | 3.060 | 3.420 | 35,600 | +0.38(+12.50%) |
Jan 07, 2004 | 3.070 | 3.100 | 3.040 | 3.040 | 10,900 | +0.04(+1.33%) |
Jan 06, 2004 | 3.030 | 3.270 | 2.980 | 3.000 | 13,100 | +0.04(+1.35%) |
Jan 05, 2004 | 2.950 | 3.040 | 2.910 | 2.960 | 35,700 | +0.01(+0.34%) |
Jan 02, 2004 | 2.970 | 2.970 | 2.950 | 2.950 | 6,400 | +0.03(+1.03%) |
Dec 31, 2003 | 2.920 | 2.950 | 2.870 | 2.920 | 6,700 | +0.02(+0.69%) |
Dec 30, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 1,100 | -0.08(-2.68%) |
Dec 29, 2003 | 2.800 | 2.980 | 2.800 | 2.980 | 10,500 | +0.18(+6.43%) |
Dec 26, 2003 | 2.780 | 2.800 | 2.780 | 2.800 | 1,300 | +0.02(+0.72%) |
Dec 24, 2003 | 2.830 | 2.830 | 2.780 | 2.780 | 2,000 | -0.12(-4.14%) |
Dec 23, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 2.800 | 2.880 | 2.790 | 2.900 | 31,000 | +0.01(+0.35%) |
Dec 19, 2003 | 2.870 | 2.890 | 2.870 | 2.890 | 1,400 | +0.14(+5.09%) |
Dec 18, 2003 | 2.870 | 2.880 | 2.650 | 2.750 | 6,400 | -0.16(-5.50%) |
Dec 17, 2003 | 2.910 | 2.950 | 2.910 | 2.910 | 800 | +0.00(+0.00%) |
Dec 16, 2003 | 3.000 | 3.000 | 2.750 | 2.910 | 38,800 | -0.08(-2.68%) |
Dec 15, 2003 | 2.900 | 2.990 | 2.900 | 2.990 | 12,500 | +0.14(+4.91%) |
Dec 12, 2003 | 2.850 | 2.850 | 2.850 | 2.850 | 3,100 | +0.04(+1.42%) |
Dec 11, 2003 | 2.790 | 2.810 | 2.680 | 2.810 | 4,300 | +0.01(+0.36%) |
Dec 10, 2003 | 2.810 | 2.810 | 2.800 | 2.800 | 5,200 | -0.08(-2.78%) |
Dec 09, 2003 | 2.950 | 2.950 | 2.790 | 2.880 | 3,800 | +0.10(+3.60%) |
Dec 08, 2003 | 2.820 | 2.850 | 2.780 | 2.780 | 6,600 | -0.15(-5.12%) |
Dec 05, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 3,400 | -0.01(-0.34%) |
Dec 04, 2003 | 2.940 | 2.940 | 2.940 | 2.940 | 0 | +0.08(+2.80%) |
Dec 03, 2003 | 2.860 | 2.860 | 2.860 | 2.860 | 0 | -0.19(-6.23%) |
Dec 02, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) |
Dec 01, 2003 | 3.050 | 3.050 | 3.050 | 3.050 | 1,800 | +0.04(+1.33%) |
Nov 28, 2003 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | +0.13(+4.51%) |
Nov 26, 2003 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.03(+1.05%) |
Nov 25, 2003 | 2.950 | 2.950 | 2.850 | 2.850 | 4,900 | -0.15(-5.00%) |
Nov 24, 2003 | 3.040 | 3.040 | 2.910 | 3.000 | 10,400 | +0.10(+3.45%) |
Nov 21, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | -0.03(-1.02%) |
Nov 20, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) |
Nov 19, 2003 | 2.930 | 2.930 | 2.930 | 2.930 | 1,400 | +0.03(+1.03%) |
Nov 18, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Nov 17, 2003 | 2.900 | 2.900 | 2.840 | 2.900 | 9,000 | +0.00(+0.00%) |
Nov 14, 2003 | 2.850 | 2.990 | 2.800 | 2.900 | 9,400 | +0.04(+1.40%) |
Nov 13, 2003 | 2.900 | 2.950 | 2.860 | 2.860 | 26,000 | -0.22(-7.14%) |
Nov 12, 2003 | 3.100 | 3.100 | 3.080 | 3.080 | 3,000 | -0.19(-5.81%) |
Nov 11, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.00(+0.00%) |
Nov 10, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 3,500 | +0.00(+0.00%) |
Nov 07, 2003 | 3.020 | 3.270 | 3.020 | 3.270 | 3,100 | +0.12(+3.81%) |
Nov 06, 2003 | 3.110 | 3.440 | 3.010 | 3.150 | 71,000 | -0.01(-0.32%) |
Nov 05, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Nov 04, 2003 | 3.160 | 3.160 | 3.160 | 3.160 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 3.120 | 3.160 | 3.120 | 3.160 | 20,300 | +0.05(+1.61%) |
Oct 31, 2003 | 3.170 | 3.170 | 3.100 | 3.110 | 8,600 | -0.06(-1.89%) |
Oct 30, 2003 | 3.150 | 3.170 | 3.150 | 3.170 | 8,800 | -0.10(-3.06%) |
Oct 29, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 0 | +0.01(+0.31%) |
Oct 28, 2003 | 3.260 | 3.260 | 3.260 | 3.260 | 800 | -0.07(-2.10%) |
Oct 27, 2003 | 3.370 | 3.400 | 3.330 | 3.330 | 3,900 | -0.06(-1.77%) |
Oct 24, 2003 | 3.360 | 3.410 | 3.360 | 3.390 | 1,400 | -0.01(-0.29%) |
Oct 23, 2003 | 3.340 | 3.400 | 3.280 | 3.400 | 5,300 | +0.13(+3.98%) |
Oct 22, 2003 | 3.390 | 3.390 | 3.270 | 3.270 | 1,200 | +0.06(+1.87%) |
Oct 21, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 0 | +0.00(+0.00%) |
Oct 20, 2003 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 | -0.24(-6.96%) |
Oct 17, 2003 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 3.350 | 3.400 | 3.350 | 3.450 | 8,500 | +0.14(+4.23%) |
Oct 15, 2003 | 3.310 | 3.310 | 3.310 | 3.310 | 600 | +0.31(+10.33%) |
Oct 14, 2003 | 3.390 | 3.390 | 3.300 | 3.000 | 7,300 | -0.45(-13.04%) |
Oct 13, 2003 | 3.420 | 3.450 | 3.400 | 3.450 | 9,600 | +0.01(+0.29%) |
Oct 10, 2003 | 3.300 | 3.440 | 3.280 | 3.440 | 17,400 | +0.29(+9.21%) |
Oct 09, 2003 | 3.100 | 3.250 | 3.100 | 3.150 | 29,600 | +0.10(+3.28%) |
Oct 08, 2003 | 2.960 | 3.050 | 2.960 | 3.050 | 4,900 | +0.09(+3.04%) |
Oct 07, 2003 | 2.750 | 2.990 | 2.750 | 2.960 | 19,600 | +0.06(+2.07%) |
Oct 06, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 2,300 | -0.09(-3.01%) |
Oct 03, 2003 | 2.920 | 3.100 | 2.920 | 2.990 | 6,500 | +0.07(+2.40%) |
Oct 02, 2003 | 2.860 | 3.000 | 2.860 | 2.920 | 19,200 | +0.02(+0.69%) |
Oct 01, 2003 | 3.070 | 3.070 | 2.900 | 2.900 | 19,200 | -0.05(-1.69%) |
Sep 30, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 6,500 | +0.05(+1.72%) |
Sep 29, 2003 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.05(+1.75%) |
Sep 26, 2003 | 2.950 | 2.980 | 2.980 | 2.850 | 12,000 | -0.10(-3.39%) |
Sep 25, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 3.000 | 3.120 | 2.970 | 2.950 | 24,100 | -0.04(-1.34%) |
Sep 23, 2003 | 2.990 | 2.990 | 2.990 | 2.990 | 18,800 | -0.08(-2.61%) |
Sep 22, 2003 | 3.080 | 3.100 | 3.080 | 3.070 | 22,500 | +0.04(+1.32%) |
Sep 19, 2003 | 3.080 | 3.080 | 3.030 | 3.030 | 1,100 | -0.05(-1.62%) |
Sep 18, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 700 | +0.01(+0.33%) |
Sep 17, 2003 | 3.000 | 3.070 | 3.000 | 3.070 | 5,200 | +0.08(+2.68%) |
Sep 16, 2003 | 2.920 | 3.000 | 2.920 | 2.990 | 6,800 | +0.00(+0.00%) |
Sep 15, 2003 | 2.910 | 2.990 | 2.910 | 2.990 | 4,700 | -0.01(-0.33%) |
Sep 12, 2003 | 3.040 | 3.040 | 3.000 | 3.000 | 3,300 | +0.05(+1.69%) |
Sep 11, 2003 | 2.910 | 3.070 | 2.910 | 2.950 | 3,200 | -0.05(-1.67%) |
Sep 10, 2003 | 3.100 | 3.100 | 2.950 | 3.000 | 29,900 | -0.05(-1.64%) |
Sep 09, 2003 | 3.100 | 3.100 | 3.050 | 3.050 | 1,100 | -0.05(-1.61%) |
Sep 08, 2003 | 2.970 | 3.100 | 2.960 | 3.100 | 6,100 | +0.13(+4.38%) |
Sep 05, 2003 | 3.050 | 3.050 | 2.970 | 2.970 | 3,600 | -0.08(-2.62%) |
Sep 04, 2003 | 3.070 | 3.080 | 3.000 | 3.050 | 9,300 | +0.05(+1.67%) |
Sep 03, 2003 | 3.060 | 3.070 | 2.950 | 3.000 | 13,400 | -0.01(-0.33%) |
Sep 02, 2003 | 3.080 | 3.080 | 3.000 | 3.010 | 17,000 | +0.01(+0.33%) |
Aug 29, 2003 | 3.000 | 3.000 | 2.910 | 3.000 | 19,100 | -0.05(-1.64%) |
Aug 28, 2003 | 3.050 | 3.090 | 3.000 | 3.050 | 12,300 | +0.00(+0.00%) |
Aug 27, 2003 | 2.900 | 3.090 | 2.760 | 3.050 | 29,700 | +0.05(+1.67%) |
Aug 26, 2003 | 3.250 | 3.340 | 2.810 | 3.000 | 67,000 | -0.15(-4.76%) |
Aug 25, 2003 | 2.600 | 3.250 | 2.600 | 3.150 | 57,400 | +0.68(+27.53%) |
Aug 22, 2003 | 2.310 | 2.470 | 2.310 | 2.470 | 1,900 | +0.16(+6.93%) |
Aug 21, 2003 | 2.290 | 2.310 | 2.100 | 2.310 | 17,900 | +0.06(+2.67%) |
Aug 20, 2003 | 2.250 | 2.250 | 2.170 | 2.250 | 2,900 | +0.00(+0.00%) |
Aug 19, 2003 | 2.220 | 2.310 | 2.220 | 2.250 | 1,400 | -0.14(-5.86%) |
Aug 18, 2003 | 2.150 | 2.400 | 2.150 | 2.390 | 8,300 | +0.19(+8.64%) |
Aug 15, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 400 | +0.05(+2.33%) |
Aug 14, 2003 | 2.080 | 2.150 | 2.000 | 2.150 | 9,300 | +0.10(+4.88%) |
Aug 13, 2003 | 1.900 | 2.050 | 1.900 | 2.050 | 1,100 | +0.12(+6.22%) |
Aug 12, 2003 | 2.000 | 2.000 | 1.770 | 1.930 | 2,400 | -0.14(-6.76%) |
Aug 11, 2003 | 1.950 | 2.070 | 1.950 | 2.070 | 1,400 | +0.14(+7.25%) |
Aug 08, 2003 | 2.020 | 2.030 | 1.810 | 1.930 | 5,100 | +0.00(+0.00%) |
Aug 07, 2003 | 1.850 | 1.930 | 1.830 | 1.930 | 4,100 | -0.02(-1.03%) |
Aug 06, 2003 | 1.960 | 1.960 | 1.950 | 1.950 | 2,000 | +0.00(+0.00%) |
Aug 05, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 4,000 | +0.00(+0.00%) |
Aug 04, 2003 | 1.960 | 1.960 | 1.950 | 1.950 | 3,500 | -0.01(-0.51%) |
Aug 01, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 800 | +0.00(+0.00%) |
Jul 31, 2003 | 1.950 | 1.960 | 1.950 | 1.960 | 5,500 | +0.04(+2.08%) |
Jul 30, 2003 | 1.950 | 1.950 | 1.920 | 1.920 | 1,000 | -0.08(-4.00%) |
Jul 29, 2003 | 2.100 | 2.170 | 1.910 | 2.000 | 13,300 | -0.02(-0.99%) |
Jul 28, 2003 | 1.920 | 2.080 | 1.920 | 2.020 | 15,600 | +0.17(+9.19%) |
Jul 25, 2003 | 1.850 | 1.850 | 1.800 | 1.850 | 3,000 | -0.10(-5.13%) |
Jul 24, 2003 | 1.950 | 1.960 | 1.890 | 1.950 | 21,300 | +0.07(+3.72%) |
Jul 23, 2003 | 1.850 | 1.880 | 1.810 | 1.880 | 2,900 | -0.02(-1.05%) |
Jul 22, 2003 | 1.970 | 1.970 | 1.830 | 1.900 | 2,000 | -0.06(-3.06%) |
Jul 21, 2003 | 1.960 | 1.960 | 1.960 | 1.960 | 2,000 | +0.10(+5.38%) |
Jul 18, 2003 | 1.870 | 1.870 | 1.860 | 1.860 | 800 | -0.01(-0.53%) |
Jul 17, 2003 | 1.840 | 1.870 | 1.840 | 1.870 | 2,100 | +0.05(+2.75%) |
Jul 16, 2003 | 2.000 | 2.000 | 1.820 | 1.820 | 5,100 | -0.18(-9.00%) |
Jul 15, 2003 | 2.010 | 2.050 | 2.000 | 2.000 | 2,500 | -0.01(-0.50%) |
Jul 14, 2003 | 2.010 | 2.010 | 2.010 | 2.010 | 1,000 | -0.02(-0.99%) |
Jul 11, 2003 | 2.040 | 2.100 | 2.030 | 2.030 | 6,300 | -0.05(-2.40%) |
Jul 10, 2003 | 2.030 | 2.080 | 2.030 | 2.080 | 1,200 | +0.02(+0.97%) |
Jul 09, 2003 | 2.000 | 2.060 | 1.940 | 2.060 | 5,100 | +0.02(+0.98%) |
Jul 08, 2003 | 2.060 | 2.090 | 1.920 | 2.040 | 4,700 | -0.02(-0.97%) |
Jul 07, 2003 | 2.040 | 2.070 | 2.040 | 2.060 | 2,700 | +0.06(+3.00%) |
Jul 03, 2003 | 1.880 | 2.000 | 1.880 | 2.000 | 900 | +0.02(+1.01%) |
Jul 02, 2003 | 1.950 | 1.990 | 1.890 | 1.980 | 8,000 | +0.03(+1.54%) |
Jul 01, 2003 | 2.000 | 2.050 | 1.950 | 1.950 | 3,800 | +0.00(+0.00%) |
Jun 30, 2003 | 1.950 | 1.950 | 1.950 | 1.950 | 1,500 | -0.01(-0.51%) |
Jun 27, 2003 | 2.000 | 2.000 | 1.960 | 1.960 | 1,700 | +0.02(+1.03%) |
Jun 26, 2003 | 2.080 | 2.090 | 1.940 | 1.940 | 2,200 | -0.15(-7.18%) |
Jun 25, 2003 | 2.000 | 2.090 | 2.000 | 2.090 | 3,800 | +0.09(+4.50%) |
Jun 24, 2003 | 2.100 | 2.170 | 1.900 | 2.000 | 15,900 | -0.09(-4.31%) |
Jun 23, 2003 | 2.090 | 2.090 | 2.090 | 2.090 | 0 | +0.00(+0.00%) |
Jun 20, 2003 | 2.100 | 2.100 | 2.090 | 2.090 | 600 | +0.04(+1.95%) |
Jun 19, 2003 | 2.100 | 2.110 | 2.050 | 2.050 | 5,000 | -0.05(-2.38%) |
Jun 18, 2003 | 2.210 | 2.210 | 2.100 | 2.100 | 2,100 | -0.09(-4.11%) |
Jun 17, 2003 | 2.110 | 2.200 | 2.100 | 2.190 | 6,900 | +0.14(+6.83%) |
Jun 16, 2003 | 2.120 | 2.190 | 2.010 | 2.050 | 7,100 | -0.07(-3.30%) |
Jun 13, 2003 | 2.150 | 2.160 | 2.020 | 2.120 | 9,600 | -0.10(-4.50%) |
Jun 12, 2003 | 2.030 | 2.400 | 2.000 | 2.220 | 45,000 | +0.23(+11.56%) |
Jun 11, 2003 | 2.000 | 2.000 | 1.990 | 1.990 | 9,700 | +0.00(+0.00%) |
Jun 10, 2003 | 2.250 | 2.250 | 1.990 | 1.990 | 18,400 | -0.31(-13.48%) |
Jun 09, 2003 | 2.450 | 2.480 | 2.300 | 2.300 | 8,400 | -0.10(-4.17%) |
Jun 06, 2003 | 2.500 | 2.600 | 2.400 | 2.400 | 21,600 | -0.15(-5.88%) |
Jun 05, 2003 | 2.450 | 2.600 | 2.400 | 2.550 | 31,400 | +0.11(+4.51%) |
Jun 04, 2003 | 2.200 | 2.590 | 2.200 | 2.440 | 51,100 | +0.33(+15.64%) |
Jun 03, 2003 | 2.000 | 2.250 | 2.000 | 2.110 | 22,200 | +0.16(+8.21%) |
Jun 02, 2003 | 1.970 | 2.000 | 1.950 | 1.950 | 6,300 | +0.06(+3.17%) |
May 30, 2003 | 1.820 | 1.890 | 1.800 | 1.890 | 4,800 | -0.01(-0.53%) |
May 29, 2003 | 1.900 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.850 | 1.950 | 1.850 | 1.900 | 2,400 | +0.15(+8.57%) |
May 27, 2003 | 1.660 | 1.750 | 1.660 | 1.750 | 4,500 | -0.03(-1.69%) |
May 23, 2003 | 1.590 | 1.840 | 1.580 | 1.780 | 14,000 | +0.08(+4.71%) |
May 22, 2003 | 1.600 | 1.700 | 1.600 | 1.700 | 3,100 | +0.10(+6.25%) |
May 21, 2003 | 1.600 | 1.600 | 1.600 | 1.600 | 5,500 | -0.05(-3.03%) |
May 20, 2003 | 1.650 | 1.690 | 1.600 | 1.650 | 1,600 | +0.00(+0.00%) |
May 19, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) |
May 16, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 500 | +0.00(+0.00%) |
May 15, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 200 | +0.00(+0.00%) |
May 14, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | -0.05(-2.94%) |
May 13, 2003 | 1.600 | 1.700 | 1.410 | 1.700 | 6,800 | +0.00(+0.00%) |
May 12, 2003 | 1.750 | 1.750 | 1.650 | 1.700 | 2,900 | -0.05(-2.86%) |
May 09, 2003 | 1.750 | 1.750 | 1.750 | 1.750 | 200 | +0.05(+2.94%) |
May 08, 2003 | 1.650 | 1.700 | 1.650 | 1.700 | 2,400 | +0.06(+3.66%) |
May 07, 2003 | 1.740 | 1.740 | 1.640 | 1.640 | 2,400 | -0.11(-6.29%) |
May 06, 2003 | 1.550 | 1.750 | 1.550 | 1.750 | 15,600 | +0.25(+16.67%) |
May 05, 2003 | 1.330 | 1.550 | 1.330 | 1.500 | 12,800 | +0.10(+7.14%) |
May 02, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |