Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.800 | 2.800 | 2.710 | 2.710 | 36,800 | -0.09(-3.21%) |
Apr 29, 2004 | 2.850 | 2.860 | 2.750 | 2.800 | 37,000 | +0.00(+0.00%) |
Apr 28, 2004 | 2.780 | 2.820 | 2.770 | 2.800 | 20,000 | +0.01(+0.36%) |
Apr 27, 2004 | 2.790 | 2.800 | 2.760 | 2.790 | 24,700 | +0.01(+0.36%) |
Apr 26, 2004 | 2.800 | 2.820 | 2.750 | 2.780 | 18,400 | +0.02(+0.72%) |
Apr 23, 2004 | 2.850 | 2.850 | 2.760 | 2.760 | 11,900 | -0.06(-2.13%) |
Apr 22, 2004 | 2.820 | 2.840 | 2.800 | 2.820 | 24,500 | +0.02(+0.71%) |
Apr 21, 2004 | 2.860 | 2.870 | 2.750 | 2.800 | 18,900 | +0.01(+0.36%) |
Apr 20, 2004 | 2.840 | 2.850 | 2.750 | 2.790 | 40,900 | +0.04(+1.45%) |
Apr 19, 2004 | 2.600 | 2.840 | 2.580 | 2.750 | 66,800 | +0.16(+6.18%) |
Apr 16, 2004 | 2.500 | 2.590 | 2.490 | 2.590 | 26,600 | +0.10(+4.02%) |
Apr 15, 2004 | 2.470 | 2.500 | 2.470 | 2.490 | 17,300 | -0.01(-0.40%) |
Apr 14, 2004 | 2.520 | 2.520 | 2.450 | 2.500 | 16,300 | +0.02(+0.81%) |
Apr 13, 2004 | 2.530 | 2.530 | 2.400 | 2.480 | 17,600 | -0.02(-0.80%) |
Apr 12, 2004 | 2.580 | 2.580 | 2.450 | 2.500 | 9,100 | -0.08(-3.10%) |
Apr 08, 2004 | 2.600 | 2.600 | 2.550 | 2.580 | 8,800 | -0.01(-0.39%) |
Apr 07, 2004 | 2.600 | 2.600 | 2.520 | 2.590 | 15,800 | +0.03(+1.17%) |
Apr 06, 2004 | 2.540 | 2.580 | 2.540 | 2.560 | 14,000 | +0.05(+1.99%) |
Apr 05, 2004 | 2.580 | 2.610 | 2.510 | 2.510 | 57,900 | -0.10(-3.83%) |
Apr 02, 2004 | 2.630 | 2.670 | 2.550 | 2.610 | 21,300 | -0.02(-0.76%) |
Apr 01, 2004 | 2.500 | 2.630 | 2.500 | 2.630 | 13,500 | +0.13(+5.20%) |
Mar 31, 2004 | 2.490 | 2.500 | 2.460 | 2.500 | 14,900 | +0.05(+2.04%) |
Mar 30, 2004 | 2.460 | 2.530 | 2.400 | 2.450 | 22,700 | +0.00(+0.00%) |
Mar 29, 2004 | 2.360 | 2.450 | 2.350 | 2.450 | 8,500 | +0.10(+4.26%) |
Mar 26, 2004 | 2.250 | 2.350 | 2.170 | 2.350 | 31,600 | +0.10(+4.44%) |
Mar 25, 2004 | 2.350 | 2.360 | 2.250 | 2.250 | 15,200 | -0.07(-3.02%) |
Mar 24, 2004 | 2.320 | 2.380 | 2.320 | 2.320 | 4,600 | -0.06(-2.52%) |
Mar 23, 2004 | 2.400 | 2.400 | 2.340 | 2.380 | 12,000 | +0.02(+0.85%) |
Mar 22, 2004 | 2.450 | 2.450 | 2.350 | 2.360 | 7,000 | -0.09(-3.67%) |
Mar 19, 2004 | 2.400 | 2.500 | 2.360 | 2.450 | 19,200 | +0.07(+2.94%) |
Mar 18, 2004 | 2.400 | 2.440 | 2.360 | 2.380 | 14,400 | -0.02(-0.83%) |
Mar 17, 2004 | 2.250 | 2.400 | 2.250 | 2.400 | 34,300 | +0.24(+11.11%) |
Mar 16, 2004 | 2.200 | 2.310 | 2.110 | 2.160 | 67,100 | +0.09(+4.35%) |
Mar 15, 2004 | 2.470 | 2.530 | 2.050 | 2.070 | 85,500 | -0.40(-16.19%) |
Mar 12, 2004 | 2.560 | 2.560 | 2.460 | 2.470 | 40,700 | -0.09(-3.52%) |
Mar 11, 2004 | 2.630 | 2.630 | 2.560 | 2.560 | 18,200 | -0.07(-2.66%) |
Mar 10, 2004 | 2.690 | 2.710 | 2.620 | 2.630 | 16,100 | -0.06(-2.23%) |
Mar 09, 2004 | 2.690 | 2.690 | 2.650 | 2.690 | 29,600 | +0.00(+0.00%) |
Mar 08, 2004 | 2.700 | 2.750 | 2.670 | 2.690 | 35,200 | +0.01(+0.37%) |
Mar 05, 2004 | 2.680 | 2.710 | 2.660 | 2.680 | 20,400 | -0.06(-2.19%) |
Mar 04, 2004 | 2.670 | 2.740 | 2.670 | 2.740 | 31,600 | +0.02(+0.74%) |
Mar 03, 2004 | 2.700 | 2.720 | 2.670 | 2.720 | 7,200 | +0.02(+0.74%) |
Mar 02, 2004 | 2.700 | 2.730 | 2.650 | 2.700 | 13,300 | -0.03(-1.10%) |
Mar 01, 2004 | 2.700 | 2.750 | 2.690 | 2.730 | 9,000 | +0.03(+1.11%) |
Feb 27, 2004 | 2.760 | 2.820 | 2.700 | 2.700 | 18,800 | +0.04(+1.50%) |
Feb 26, 2004 | 2.660 | 2.720 | 2.600 | 2.660 | 12,700 | -0.01(-0.37%) |
Feb 25, 2004 | 2.710 | 2.740 | 2.660 | 2.670 | 17,300 | -0.05(-1.84%) |
Feb 24, 2004 | 2.730 | 2.800 | 2.720 | 2.720 | 24,300 | -0.03(-1.09%) |
Feb 23, 2004 | 2.820 | 2.850 | 2.720 | 2.750 | 29,700 | -0.02(-0.72%) |
Feb 20, 2004 | 2.950 | 2.950 | 2.730 | 2.770 | 28,700 | -0.14(-4.81%) |
Feb 19, 2004 | 2.970 | 2.990 | 2.910 | 2.910 | 38,500 | +0.04(+1.39%) |
Feb 18, 2004 | 2.950 | 2.960 | 2.820 | 2.870 | 29,100 | -0.05(-1.71%) |
Feb 17, 2004 | 2.810 | 2.940 | 2.810 | 2.920 | 43,300 | +0.20(+7.35%) |
Feb 13, 2004 | 2.750 | 2.790 | 2.710 | 2.720 | 22,600 | -0.06(-2.16%) |
Feb 12, 2004 | 2.720 | 2.780 | 2.710 | 2.780 | 14,800 | +0.04(+1.46%) |
Feb 11, 2004 | 2.770 | 2.820 | 2.710 | 2.740 | 44,800 | -0.04(-1.44%) |
Feb 10, 2004 | 2.820 | 2.830 | 2.760 | 2.780 | 34,700 | +0.02(+0.72%) |
Feb 09, 2004 | 2.730 | 2.800 | 2.720 | 2.760 | 53,800 | +0.05(+1.85%) |
Feb 06, 2004 | 2.730 | 2.740 | 2.710 | 2.710 | 35,900 | -0.01(-0.37%) |
Feb 05, 2004 | 2.710 | 2.740 | 2.710 | 2.720 | 11,700 | +0.00(+0.00%) |
Feb 04, 2004 | 2.670 | 2.740 | 2.660 | 2.720 | 16,000 | +0.01(+0.37%) |
Feb 03, 2004 | 2.730 | 2.740 | 2.700 | 2.710 | 28,800 | -0.03(-1.09%) |
Feb 02, 2004 | 2.770 | 2.770 | 2.700 | 2.740 | 24,400 | +0.05(+1.86%) |
Jan 30, 2004 | 2.660 | 2.730 | 2.660 | 2.690 | 18,000 | +0.03(+1.13%) |
Jan 29, 2004 | 2.740 | 2.790 | 2.650 | 2.660 | 28,400 | -0.08(-2.92%) |
Jan 28, 2004 | 2.730 | 2.750 | 2.650 | 2.740 | 29,100 | +0.03(+1.11%) |
Jan 27, 2004 | 2.730 | 2.740 | 2.680 | 2.710 | 77,100 | -0.02(-0.73%) |
Jan 26, 2004 | 2.830 | 2.830 | 2.720 | 2.730 | 53,100 | -0.06(-2.15%) |
Jan 23, 2004 | 2.800 | 2.850 | 2.760 | 2.790 | 47,700 | -0.04(-1.41%) |
Jan 22, 2004 | 2.850 | 3.020 | 2.760 | 2.830 | 130,200 | -0.03(-1.05%) |
Jan 21, 2004 | 2.660 | 3.000 | 2.650 | 2.860 | 110,700 | +0.26(+10.00%) |
Jan 20, 2004 | 2.660 | 2.730 | 2.600 | 2.600 | 62,000 | +0.00(+0.00%) |
Jan 16, 2004 | 2.710 | 2.740 | 2.570 | 2.600 | 60,100 | -0.09(-3.35%) |
Jan 15, 2004 | 2.750 | 2.750 | 2.650 | 2.690 | 38,900 | +0.04(+1.51%) |
Jan 14, 2004 | 2.640 | 2.740 | 2.630 | 2.650 | 56,500 | +0.11(+4.33%) |
Jan 13, 2004 | 2.740 | 2.740 | 2.470 | 2.540 | 73,800 | -0.14(-5.22%) |
Jan 12, 2004 | 2.620 | 2.750 | 2.600 | 2.680 | 127,300 | +0.11(+4.28%) |
Jan 09, 2004 | 2.390 | 2.600 | 2.370 | 2.570 | 150,900 | +0.23(+9.83%) |
Jan 08, 2004 | 2.300 | 2.330 | 2.250 | 2.340 | 68,400 | +0.02(+0.86%) |
Jan 07, 2004 | 2.310 | 2.400 | 2.310 | 2.320 | 53,100 | +0.02(+0.87%) |
Jan 06, 2004 | 2.470 | 2.470 | 2.250 | 2.300 | 134,100 | -0.18(-7.26%) |
Jan 05, 2004 | 2.980 | 2.980 | 2.460 | 2.480 | 141,400 | -0.30(-10.79%) |
Jan 02, 2004 | 2.850 | 2.850 | 2.710 | 2.780 | 33,000 | -0.02(-0.71%) |
Dec 31, 2003 | 2.650 | 2.920 | 2.650 | 2.800 | 114,600 | +0.18(+6.87%) |
Dec 30, 2003 | 3.000 | 3.000 | 2.620 | 2.620 | 173,800 | -0.33(-11.19%) |
Dec 29, 2003 | 3.150 | 3.250 | 3.150 | 2.950 | 443,300 | +0.15(+5.36%) |
Dec 26, 2003 | 2.750 | 3.150 | 2.450 | 2.800 | 396,300 | +0.25(+9.80%) |
Dec 24, 2003 | 1.810 | 2.640 | 1.800 | 2.550 | 440,700 | +1.03(+67.76%) |
Dec 22, 2003 | 1.600 | 1.600 | 1.520 | 1.520 | 63,400 | -0.10(-6.17%) |
Dec 19, 2003 | 1.660 | 1.660 | 1.600 | 1.620 | 17,400 | -0.04(-2.41%) |
Dec 18, 2003 | 1.640 | 1.670 | 1.630 | 1.660 | 18,800 | -0.04(-2.35%) |
Dec 17, 2003 | 1.690 | 1.700 | 1.680 | 1.700 | 20,100 | +0.02(+1.19%) |
Dec 16, 2003 | 1.690 | 1.700 | 1.670 | 1.680 | 9,200 | -0.03(-1.75%) |
Dec 15, 2003 | 1.730 | 1.730 | 1.700 | 1.710 | 24,400 | -0.02(-1.16%) |
Dec 12, 2003 | 1.730 | 1.770 | 1.730 | 1.730 | 25,300 | +0.00(+0.00%) |
Dec 11, 2003 | 1.720 | 1.770 | 1.700 | 1.730 | 20,000 | -0.02(-1.14%) |
Dec 10, 2003 | 1.730 | 1.770 | 1.700 | 1.750 | 8,500 | +0.02(+1.16%) |
Dec 09, 2003 | 1.730 | 1.770 | 1.720 | 1.730 | 105,200 | +0.00(+0.00%) |
Dec 08, 2003 | 1.740 | 1.750 | 1.710 | 1.730 | 32,100 | +0.10(+6.13%) |
Dec 05, 2003 | 1.750 | 1.750 | 1.620 | 1.630 | 24,600 | -0.04(-2.40%) |
Dec 04, 2003 | 1.590 | 1.670 | 1.590 | 1.670 | 14,900 | +0.11(+7.05%) |
Dec 03, 2003 | 1.580 | 1.580 | 1.580 | 1.560 | 34,600 | +0.01(+0.65%) |
Dec 02, 2003 | 1.570 | 1.590 | 1.570 | 1.550 | 60,300 | +0.02(+1.31%) |
Dec 01, 2003 | 1.510 | 1.550 | 1.510 | 1.530 | 20,900 | +0.00(+0.00%) |
Nov 28, 2003 | 1.550 | 1.590 | 1.470 | 1.530 | 5,500 | -0.02(-1.29%) |
Nov 26, 2003 | 1.580 | 1.590 | 1.500 | 1.550 | 8,200 | +0.07(+4.73%) |
Nov 25, 2003 | 1.500 | 1.590 | 1.480 | 1.480 | 15,800 | -0.04(-2.63%) |
Nov 24, 2003 | 1.650 | 1.650 | 1.500 | 1.520 | 29,500 | -0.13(-7.88%) |
Nov 21, 2003 | 1.590 | 1.680 | 1.590 | 1.650 | 10,300 | +0.07(+4.43%) |
Nov 20, 2003 | 1.630 | 1.640 | 1.580 | 1.580 | 27,900 | -0.09(-5.39%) |
Nov 19, 2003 | 1.600 | 1.700 | 1.600 | 1.670 | 12,300 | +0.04(+2.45%) |
Nov 18, 2003 | 1.650 | 1.660 | 1.600 | 1.630 | 27,000 | -0.01(-0.61%) |
Nov 17, 2003 | 1.750 | 1.770 | 1.630 | 1.640 | 9,900 | -0.06(-3.53%) |
Nov 14, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 2,200 | -0.01(-0.58%) |
Nov 13, 2003 | 1.780 | 1.800 | 1.710 | 1.710 | 7,800 | -0.06(-3.39%) |
Nov 12, 2003 | 1.790 | 1.810 | 1.770 | 1.770 | 38,500 | +0.02(+1.14%) |
Nov 11, 2003 | 1.750 | 1.780 | 1.750 | 1.750 | 20,600 | +0.00(+0.00%) |
Nov 10, 2003 | 1.680 | 1.750 | 1.680 | 1.750 | 9,000 | +0.07(+4.17%) |
Nov 07, 2003 | 1.650 | 1.760 | 1.640 | 1.680 | 40,800 | +0.03(+1.82%) |
Nov 06, 2003 | 1.650 | 1.650 | 1.650 | 1.650 | 6,900 | -0.02(-1.20%) |
Nov 05, 2003 | 1.710 | 1.750 | 1.670 | 1.670 | 16,500 | +0.01(+0.60%) |
Nov 04, 2003 | 1.710 | 1.710 | 1.660 | 1.660 | 9,200 | -0.05(-2.92%) |
Nov 03, 2003 | 1.710 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) |
Oct 31, 2003 | 1.660 | 1.730 | 1.660 | 1.710 | 18,500 | +0.04(+2.40%) |
Oct 30, 2003 | 1.660 | 1.670 | 1.650 | 1.670 | 11,500 | +0.07(+4.37%) |
Oct 29, 2003 | 1.690 | 1.690 | 1.600 | 1.600 | 21,400 | -0.09(-5.33%) |
Oct 28, 2003 | 1.650 | 1.700 | 1.650 | 1.690 | 21,200 | +0.04(+2.42%) |
Oct 27, 2003 | 1.640 | 1.740 | 1.640 | 1.650 | 32,700 | +0.01(+0.61%) |
Oct 24, 2003 | 1.700 | 1.710 | 1.640 | 1.640 | 24,800 | -0.04(-2.38%) |
Oct 23, 2003 | 1.680 | 1.740 | 1.680 | 1.680 | 36,000 | +0.08(+5.00%) |
Oct 22, 2003 | 1.700 | 1.750 | 1.560 | 1.600 | 59,300 | -0.08(-4.76%) |
Oct 21, 2003 | 1.800 | 1.800 | 1.680 | 1.680 | 89,000 | +0.00(+0.00%) |
Oct 20, 2003 | 1.570 | 1.720 | 1.570 | 1.680 | 33,200 | +0.17(+11.26%) |
Oct 17, 2003 | 1.460 | 1.510 | 1.460 | 1.510 | 21,000 | +0.01(+0.67%) |
Oct 16, 2003 | 1.500 | 1.500 | 1.470 | 1.500 | 12,400 | +0.02(+1.35%) |
Oct 15, 2003 | 1.520 | 1.550 | 1.480 | 1.480 | 20,200 | +0.01(+0.68%) |
Oct 14, 2003 | 1.520 | 1.550 | 1.410 | 1.470 | 69,000 | -0.04(-2.65%) |
Oct 13, 2003 | 1.520 | 1.520 | 1.500 | 1.510 | 5,500 | -0.01(-0.66%) |
Oct 10, 2003 | 1.540 | 1.540 | 1.500 | 1.520 | 22,500 | +0.07(+4.83%) |
Oct 09, 2003 | 1.420 | 1.550 | 1.420 | 1.450 | 49,400 | +0.03(+2.11%) |
Oct 08, 2003 | 1.360 | 1.450 | 1.360 | 1.420 | 48,700 | +0.06(+4.41%) |
Oct 07, 2003 | 1.400 | 1.440 | 1.360 | 1.360 | 18,200 | -0.07(-4.90%) |
Oct 06, 2003 | 1.350 | 1.430 | 1.350 | 1.430 | 48,600 | +0.10(+7.52%) |
Oct 03, 2003 | 1.300 | 1.350 | 1.220 | 1.330 | 22,100 | +0.08(+6.40%) |
Oct 02, 2003 | 1.230 | 1.280 | 1.230 | 1.250 | 7,200 | +0.05(+4.17%) |
Oct 01, 2003 | 1.280 | 1.280 | 1.200 | 1.200 | 36,300 | -0.08(-6.25%) |
Sep 30, 2003 | 1.330 | 1.340 | 1.280 | 1.280 | 10,800 | -0.05(-3.76%) |
Sep 29, 2003 | 1.290 | 1.330 | 1.290 | 1.330 | 16,600 | +0.02(+1.53%) |
Sep 26, 2003 | 1.390 | 1.390 | 1.280 | 1.310 | 15,500 | -0.04(-2.96%) |
Sep 25, 2003 | 1.350 | 1.370 | 1.350 | 1.350 | 28,700 | +0.05(+3.85%) |
Sep 24, 2003 | 1.320 | 1.380 | 1.300 | 1.300 | 47,700 | +0.09(+7.44%) |
Sep 23, 2003 | 1.210 | 1.250 | 1.210 | 1.210 | 12,200 | +0.01(+0.83%) |
Sep 22, 2003 | 1.270 | 1.270 | 1.200 | 1.200 | 27,300 | -0.07(-5.51%) |
Sep 19, 2003 | 1.300 | 1.300 | 1.300 | 1.270 | 40,800 | -0.01(-0.78%) |
Sep 18, 2003 | 1.390 | 1.340 | 1.280 | 1.280 | 17,600 | -0.11(-7.91%) |
Sep 17, 2003 | 1.230 | 1.390 | 1.230 | 1.390 | 136,500 | +0.19(+15.83%) |
Sep 16, 2003 | 1.200 | 1.250 | 1.200 | 1.200 | 36,500 | -0.01(-0.83%) |
Sep 15, 2003 | 1.230 | 1.290 | 1.210 | 1.210 | 61,700 | -0.04(-3.20%) |
Sep 12, 2003 | 1.250 | 1.320 | 1.250 | 1.250 | 110,200 | +0.00(+0.00%) |
Sep 11, 2003 | 1.330 | 1.360 | 1.250 | 1.250 | 9,900 | -0.08(-6.02%) |
Sep 10, 2003 | 1.340 | 1.340 | 1.320 | 1.330 | 11,000 | +0.03(+2.31%) |
Sep 09, 2003 | 1.270 | 1.300 | 1.270 | 1.300 | 8,400 | -0.01(-0.76%) |
Sep 08, 2003 | 1.330 | 1.370 | 1.310 | 1.310 | 34,500 | -0.04(-2.96%) |
Sep 05, 2003 | 1.400 | 1.400 | 1.260 | 1.350 | 37,500 | -0.04(-2.88%) |
Sep 04, 2003 | 1.370 | 1.390 | 1.370 | 1.390 | 6,100 | +0.00(+0.00%) |
Sep 03, 2003 | 1.360 | 1.390 | 1.360 | 1.390 | 12,200 | -0.01(-0.71%) |
Sep 02, 2003 | 1.440 | 1.440 | 1.350 | 1.400 | 16,400 | +0.00(+0.00%) |
Aug 29, 2003 | 1.390 | 1.440 | 1.350 | 1.400 | 16,300 | +0.05(+3.70%) |
Aug 28, 2003 | 1.300 | 1.400 | 1.300 | 1.350 | 31,200 | +0.08(+6.30%) |
Aug 27, 2003 | 1.300 | 1.300 | 1.250 | 1.270 | 9,300 | +0.02(+1.60%) |
Aug 26, 2003 | 1.250 | 1.300 | 1.250 | 1.250 | 7,800 | +0.00(+0.00%) |
Aug 25, 2003 | 1.300 | 1.300 | 1.250 | 1.250 | 10,700 | -0.02(-1.57%) |
Aug 22, 2003 | 1.250 | 1.270 | 1.200 | 1.270 | 29,800 | +0.02(+1.60%) |
Aug 21, 2003 | 1.270 | 1.270 | 1.240 | 1.250 | 18,500 | +0.01(+0.81%) |
Aug 20, 2003 | 1.260 | 1.260 | 1.200 | 1.240 | 6,300 | +0.01(+0.81%) |
Aug 19, 2003 | 1.210 | 1.250 | 1.190 | 1.230 | 59,600 | +0.03(+2.50%) |
Aug 18, 2003 | 1.210 | 1.210 | 1.190 | 1.200 | 71,300 | -0.02(-1.64%) |
Aug 15, 2003 | 1.190 | 1.220 | 1.170 | 1.220 | 7,100 | +0.03(+2.52%) |
Aug 14, 2003 | 1.200 | 1.200 | 1.190 | 1.190 | 5,200 | +0.00(+0.00%) |
Aug 13, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 2,800 | +0.00(+0.00%) |
Aug 12, 2003 | 1.200 | 1.230 | 1.190 | 1.190 | 11,700 | -0.03(-2.46%) |
Aug 11, 2003 | 1.270 | 1.270 | 1.180 | 1.220 | 39,000 | -0.06(-4.69%) |
Aug 08, 2003 | 1.260 | 1.280 | 1.250 | 1.280 | 19,700 | -0.08(-5.88%) |
Aug 07, 2003 | 1.360 | 1.420 | 1.330 | 1.360 | 18,600 | +0.08(+6.25%) |
Aug 06, 2003 | 1.240 | 1.360 | 1.240 | 1.280 | 34,400 | +0.08(+6.67%) |
Aug 05, 2003 | 1.190 | 1.250 | 1.180 | 1.200 | 30,600 | +0.06(+5.26%) |
Aug 04, 2003 | 1.120 | 1.190 | 1.120 | 1.140 | 21,200 | +0.06(+5.56%) |
Aug 01, 2003 | 1.070 | 1.140 | 1.060 | 1.080 | 47,500 | -0.02(-1.82%) |
Jul 31, 2003 | 1.150 | 1.160 | 1.070 | 1.100 | 66,600 | -0.06(-5.17%) |
Jul 30, 2003 | 1.190 | 1.190 | 1.150 | 1.160 | 29,600 | -0.03(-2.52%) |
Jul 29, 2003 | 1.170 | 1.190 | 1.170 | 1.190 | 10,300 | +0.02(+1.71%) |
Jul 28, 2003 | 1.230 | 1.230 | 1.170 | 1.170 | 17,400 | -0.04(-3.31%) |
Jul 25, 2003 | 1.200 | 1.230 | 1.170 | 1.210 | 46,700 | -0.02(-1.63%) |
Jul 24, 2003 | 1.200 | 1.240 | 1.200 | 1.230 | 12,200 | +0.03(+2.50%) |
Jul 23, 2003 | 1.270 | 1.350 | 1.200 | 1.200 | 49,800 | -0.05(-4.00%) |
Jul 22, 2003 | 1.280 | 1.290 | 1.220 | 1.250 | 10,300 | +0.01(+0.81%) |
Jul 21, 2003 | 1.260 | 1.280 | 1.210 | 1.240 | 35,400 | -0.02(-1.59%) |
Jul 18, 2003 | 1.280 | 1.280 | 1.260 | 1.260 | 15,200 | +0.00(+0.00%) |
Jul 17, 2003 | 1.320 | 1.320 | 1.260 | 1.260 | 19,100 | -0.07(-5.26%) |
Jul 16, 2003 | 1.390 | 1.390 | 1.330 | 1.330 | 20,000 | -0.03(-2.21%) |
Jul 15, 2003 | 1.320 | 1.390 | 1.320 | 1.360 | 144,300 | +0.05(+3.82%) |
Jul 14, 2003 | 1.410 | 1.410 | 1.270 | 1.310 | 67,600 | -0.09(-6.43%) |
Jul 11, 2003 | 1.780 | 1.780 | 1.280 | 1.400 | 341,500 | -0.55(-28.21%) |
Jul 09, 2003 | 1.980 | 1.990 | 1.920 | 1.950 | 29,200 | +0.02(+1.04%) |
Jul 08, 2003 | 1.980 | 2.000 | 1.930 | 1.930 | 43,600 | +0.01(+0.52%) |
Jul 07, 2003 | 1.890 | 1.950 | 1.890 | 1.920 | 46,600 | +0.03(+1.59%) |
Jul 03, 2003 | 1.830 | 1.890 | 1.810 | 1.890 | 14,600 | +0.06(+3.28%) |
Jul 02, 2003 | 1.800 | 1.850 | 1.780 | 1.830 | 77,700 | +0.06(+3.39%) |
Jul 01, 2003 | 1.750 | 1.790 | 1.750 | 1.770 | 14,200 | +0.02(+1.14%) |
Jun 30, 2003 | 1.790 | 1.810 | 1.720 | 1.750 | 40,100 | -0.04(-2.23%) |
Jun 27, 2003 | 1.770 | 1.830 | 1.750 | 1.790 | 50,900 | -0.04(-2.19%) |
Jun 26, 2003 | 1.820 | 1.840 | 1.770 | 1.830 | 8,200 | +0.05(+2.81%) |
Jun 25, 2003 | 1.770 | 1.850 | 1.750 | 1.780 | 73,200 | +0.03(+1.71%) |
Jun 24, 2003 | 1.690 | 1.760 | 1.550 | 1.750 | 143,700 | +0.13(+8.02%) |
Jun 23, 2003 | 1.530 | 1.740 | 1.530 | 1.620 | 33,500 | +0.11(+7.28%) |
Jun 20, 2003 | 1.550 | 1.570 | 1.510 | 1.510 | 8,600 | -0.02(-1.31%) |
Jun 19, 2003 | 1.460 | 1.590 | 1.400 | 1.530 | 55,300 | +0.02(+1.32%) |
Jun 18, 2003 | 1.530 | 1.540 | 1.510 | 1.510 | 18,300 | -0.01(-0.66%) |
Jun 17, 2003 | 1.550 | 1.590 | 1.520 | 1.520 | 23,100 | +0.01(+0.66%) |
Jun 16, 2003 | 1.540 | 1.600 | 1.500 | 1.510 | 36,400 | -0.03(-1.95%) |
Jun 13, 2003 | 1.590 | 1.590 | 1.460 | 1.540 | 136,100 | +0.01(+0.65%) |
Jun 12, 2003 | 1.500 | 1.590 | 1.480 | 1.530 | 138,700 | +0.07(+4.79%) |
Jun 11, 2003 | 1.450 | 1.490 | 1.450 | 1.460 | 93,300 | +0.01(+0.69%) |
Jun 10, 2003 | 1.310 | 1.500 | 1.310 | 1.450 | 105,100 | +0.10(+7.41%) |
Jun 09, 2003 | 1.200 | 1.350 | 1.200 | 1.350 | 59,400 | +0.14(+11.57%) |
Jun 06, 2003 | 1.320 | 1.330 | 1.200 | 1.210 | 60,100 | -0.07(-5.47%) |
Jun 05, 2003 | 1.340 | 1.350 | 1.250 | 1.280 | 53,200 | +0.04(+3.23%) |
Jun 04, 2003 | 1.210 | 1.300 | 1.170 | 1.240 | 41,600 | +0.03(+2.48%) |
Jun 03, 2003 | 1.120 | 1.350 | 1.120 | 1.210 | 146,600 | +0.06(+5.22%) |
Jun 02, 2003 | 1.050 | 1.240 | 1.050 | 1.150 | 199,200 | +0.15(+15.00%) |
May 30, 2003 | 1.030 | 1.070 | 1.000 | 1.000 | 76,700 | -0.03(-2.91%) |
May 29, 2003 | 1.050 | 1.050 | 1.000 | 1.030 | 44,700 | -0.02(-1.90%) |
May 28, 2003 | 1.000 | 1.050 | 1.000 | 1.050 | 31,900 | +0.05(+5.00%) |
May 27, 2003 | 1.000 | 1.040 | 1.000 | 1.000 | 16,100 | +0.00(+0.00%) |
May 23, 2003 | 1.000 | 1.040 | 1.000 | 1.000 | 13,100 | +0.00(+0.00%) |
May 22, 2003 | 1.000 | 1.050 | 1.000 | 1.000 | 17,100 | +0.00(+0.00%) |
May 21, 2003 | 1.000 | 1.020 | 0.9800 | 1.000 | 23,600 | +0.02(+2.04%) |
May 20, 2003 | 1.000 | 1.030 | 0.9800 | 0.9800 | 9,200 | +0.00(+0.00%) |
May 19, 2003 | 1.040 | 1.040 | 0.9800 | 0.9800 | 45,100 | -0.03(-2.97%) |
May 16, 2003 | 1.080 | 1.080 | 1.010 | 1.010 | 35,000 | -0.04(-3.81%) |
May 15, 2003 | 0.9000 | 1.090 | 0.9000 | 1.050 | 131,100 | +0.15(+16.67%) |
May 14, 2003 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 48,400 | +0.02(+2.27%) |
May 13, 2003 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 69,400 | -0.01(-1.12%) |
May 12, 2003 | 0.8900 | 0.9200 | 0.8900 | 0.8900 | 35,700 | +0.01(+1.14%) |
May 09, 2003 | 0.9200 | 0.9300 | 0.8800 | 0.8800 | 16,100 | +0.00(+0.00%) |
May 08, 2003 | 0.8800 | 0.9200 | 0.8600 | 0.8800 | 38,500 | +0.01(+1.15%) |
May 07, 2003 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 21,000 | +0.00(+0.00%) |
May 06, 2003 | 0.8800 | 0.9100 | 0.8700 | 0.8700 | 13,500 | +0.02(+2.35%) |
May 05, 2003 | 0.8100 | 0.9300 | 0.8000 | 0.8500 | 31,200 | +0.00(+0.00%) |
May 02, 2003 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 41,400 | -0.03(-3.41%) |