Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 6.610 | 6.790 | 6.520 | 6.600 | 33,500 | -0.10(-1.49%) |
Apr 29, 2004 | 6.870 | 6.910 | 6.480 | 6.700 | 53,600 | +0.19(+2.92%) |
Apr 28, 2004 | 7.970 | 7.970 | 6.510 | 6.510 | 366,300 | -1.31(-16.75%) |
Apr 27, 2004 | 8.250 | 8.350 | 7.720 | 7.820 | 31,500 | -0.30(-3.69%) |
Apr 26, 2004 | 8.740 | 8.770 | 8.120 | 8.120 | 19,000 | -0.53(-6.13%) |
Apr 23, 2004 | 8.600 | 8.650 | 8.220 | 8.650 | 20,600 | -0.05(-0.57%) |
Apr 22, 2004 | 8.620 | 8.800 | 8.340 | 8.700 | 16,000 | -0.10(-1.14%) |
Apr 21, 2004 | 8.440 | 8.880 | 8.430 | 8.800 | 32,400 | -0.08(-0.90%) |
Apr 20, 2004 | 8.570 | 8.880 | 8.340 | 8.880 | 4,200 | +0.32(+3.74%) |
Apr 19, 2004 | 9.240 | 9.240 | 8.180 | 8.560 | 46,600 | -0.38(-4.25%) |
Apr 16, 2004 | 8.610 | 8.990 | 8.410 | 8.940 | 46,300 | +0.04(+0.45%) |
Apr 15, 2004 | 9.240 | 9.240 | 8.540 | 8.900 | 23,000 | -0.10(-1.11%) |
Apr 14, 2004 | 8.520 | 9.000 | 8.210 | 9.000 | 41,600 | +0.22(+2.51%) |
Apr 13, 2004 | 8.720 | 8.990 | 8.170 | 8.780 | 14,100 | -0.01(-0.11%) |
Apr 12, 2004 | 8.580 | 9.050 | 8.120 | 8.790 | 39,500 | +0.02(+0.23%) |
Apr 08, 2004 | 9.090 | 9.090 | 8.750 | 8.770 | 23,200 | -0.23(-2.56%) |
Apr 07, 2004 | 9.140 | 9.150 | 8.500 | 9.000 | 70,100 | -0.15(-1.64%) |
Apr 06, 2004 | 9.220 | 9.300 | 9.010 | 9.150 | 19,600 | +0.09(+0.99%) |
Apr 05, 2004 | 9.210 | 9.450 | 8.910 | 9.060 | 117,600 | -0.11(-1.20%) |
Apr 02, 2004 | 8.190 | 10.08 | 8.140 | 9.170 | 216,100 | +1.03(+12.65%) |
Apr 01, 2004 | 8.040 | 8.140 | 7.840 | 8.140 | 28,700 | +0.14(+1.75%) |
Mar 31, 2004 | 7.740 | 8.180 | 7.740 | 8.000 | 17,500 | -0.08(-0.99%) |
Mar 30, 2004 | 7.980 | 8.380 | 7.850 | 8.080 | 57,700 | +0.13(+1.64%) |
Mar 29, 2004 | 7.500 | 7.950 | 7.370 | 7.950 | 68,800 | +0.42(+5.58%) |
Mar 26, 2004 | 7.710 | 7.750 | 7.440 | 7.530 | 7,800 | -0.22(-2.84%) |
Mar 25, 2004 | 7.460 | 7.920 | 7.290 | 7.750 | 33,100 | +0.02(+0.26%) |
Mar 24, 2004 | 7.461 | 7.730 | 7.400 | 7.730 | 12,400 | +0.20(+2.66%) |
Mar 23, 2004 | 7.450 | 7.660 | 7.360 | 7.530 | 47,300 | +0.03(+0.40%) |
Mar 22, 2004 | 7.650 | 7.690 | 7.300 | 7.500 | 48,800 | -0.21(-2.72%) |
Mar 19, 2004 | 7.780 | 7.850 | 7.510 | 7.710 | 27,900 | +0.00(+0.00%) |
Mar 18, 2004 | 7.970 | 7.970 | 7.480 | 7.710 | 64,900 | +0.28(+3.77%) |
Mar 17, 2004 | 7.100 | 7.990 | 6.870 | 7.430 | 86,000 | +0.33(+4.65%) |
Mar 16, 2004 | 7.030 | 7.100 | 6.900 | 7.100 | 18,500 | +0.12(+1.72%) |
Mar 15, 2004 | 7.000 | 7.010 | 6.860 | 6.980 | 38,000 | -0.02(-0.29%) |
Mar 12, 2004 | 6.610 | 7.080 | 6.210 | 7.000 | 41,300 | +0.39(+5.90%) |
Mar 11, 2004 | 6.720 | 6.730 | 6.610 | 6.610 | 4,500 | -0.11(-1.64%) |
Mar 10, 2004 | 6.980 | 7.070 | 6.690 | 6.720 | 13,200 | -0.27(-3.86%) |
Mar 09, 2004 | 7.010 | 7.050 | 6.960 | 6.990 | 15,000 | +0.24(+3.56%) |
Mar 08, 2004 | 7.050 | 7.080 | 6.570 | 6.750 | 25,600 | -0.22(-3.16%) |
Mar 05, 2004 | 7.000 | 7.160 | 6.710 | 6.970 | 10,800 | +0.18(+2.65%) |
Mar 04, 2004 | 6.980 | 6.980 | 6.450 | 6.790 | 25,700 | +0.03(+0.44%) |
Mar 03, 2004 | 6.660 | 6.860 | 6.590 | 6.760 | 24,300 | -0.03(-0.44%) |
Mar 02, 2004 | 6.850 | 6.870 | 6.480 | 6.790 | 28,800 | -0.17(-2.44%) |
Mar 01, 2004 | 6.990 | 7.000 | 6.850 | 6.960 | 14,600 | -0.04(-0.57%) |
Feb 27, 2004 | 6.900 | 7.040 | 6.899 | 7.000 | 24,700 | +0.10(+1.45%) |
Feb 26, 2004 | 6.920 | 7.010 | 6.850 | 6.900 | 19,700 | +0.00(+0.00%) |
Feb 25, 2004 | 6.960 | 7.080 | 6.860 | 6.900 | 47,000 | +0.00(+0.00%) |
Feb 24, 2004 | 6.990 | 6.990 | 6.700 | 6.900 | 16,700 | -0.10(-1.43%) |
Feb 23, 2004 | 6.850 | 7.140 | 6.750 | 7.000 | 57,600 | +0.07(+1.01%) |
Feb 20, 2004 | 6.860 | 6.950 | 6.800 | 6.930 | 17,600 | +0.01(+0.14%) |
Feb 19, 2004 | 7.150 | 7.150 | 6.650 | 6.920 | 31,500 | -0.22(-3.08%) |
Feb 18, 2004 | 6.990 | 7.239 | 6.881 | 7.140 | 35,300 | +0.12(+1.72%) |
Feb 17, 2004 | 7.071 | 7.360 | 6.901 | 7.019 | 32,300 | -0.10(-1.38%) |
Feb 13, 2004 | 7.190 | 7.330 | 7.110 | 7.117 | 111,000 | -0.13(-1.83%) |
Feb 12, 2004 | 6.980 | 7.250 | 6.900 | 7.250 | 64,400 | +0.33(+4.77%) |
Feb 11, 2004 | 6.950 | 6.950 | 6.350 | 6.920 | 44,400 | +0.18(+2.69%) |
Feb 10, 2004 | 6.980 | 6.980 | 6.560 | 6.739 | 4,400 | +0.13(+1.95%) |
Feb 09, 2004 | 6.570 | 7.150 | 5.880 | 6.610 | 65,300 | -0.12(-1.78%) |
Feb 06, 2004 | 6.250 | 6.750 | 6.250 | 6.730 | 25,900 | -0.11(-1.61%) |
Feb 05, 2004 | 7.000 | 7.100 | 6.250 | 6.840 | 338,000 | -0.41(-5.66%) |
Feb 04, 2004 | 7.250 | 7.250 | 7.070 | 7.250 | 82,200 | +0.15(+2.11%) |
Feb 03, 2004 | 7.250 | 7.280 | 6.950 | 7.100 | 78,200 | -0.15(-2.07%) |
Feb 02, 2004 | 7.460 | 7.460 | 6.900 | 7.250 | 71,100 | +0.21(+2.98%) |
Jan 30, 2004 | 7.200 | 7.250 | 7.000 | 7.040 | 26,200 | -0.14(-1.95%) |
Jan 29, 2004 | 7.250 | 7.250 | 6.730 | 7.180 | 52,500 | -0.06(-0.83%) |
Jan 28, 2004 | 6.750 | 7.390 | 6.560 | 7.240 | 145,500 | +0.10(+1.39%) |
Jan 27, 2004 | 6.890 | 7.300 | 6.600 | 7.141 | 69,600 | +0.47(+7.08%) |
Jan 26, 2004 | 6.360 | 6.700 | 6.320 | 6.669 | 134,700 | +0.32(+5.02%) |
Jan 23, 2004 | 6.529 | 6.529 | 6.100 | 6.350 | 368,800 | -0.10(-1.55%) |
Jan 22, 2004 | 5.840 | 6.770 | 5.740 | 6.450 | 233,900 | +0.83(+14.75%) |
Jan 21, 2004 | 5.710 | 5.820 | 5.621 | 5.621 | 5,900 | +0.01(+0.18%) |
Jan 20, 2004 | 5.440 | 5.780 | 5.280 | 5.611 | 10,800 | +0.08(+1.46%) |
Jan 16, 2004 | 5.270 | 5.620 | 5.160 | 5.530 | 21,300 | +0.17(+3.17%) |
Jan 15, 2004 | 5.450 | 5.510 | 5.350 | 5.360 | 7,140 | +0.08(+1.52%) |
Jan 14, 2004 | 5.300 | 5.570 | 5.220 | 5.280 | 12,432 | -0.20(-3.63%) |
Jan 13, 2004 | 5.390 | 5.500 | 5.300 | 5.479 | 1,100 | +0.24(+4.56%) |
Jan 12, 2004 | 5.230 | 5.420 | 5.190 | 5.240 | 3,600 | -0.04(-0.76%) |
Jan 09, 2004 | 4.950 | 5.370 | 4.950 | 5.280 | 7,850 | -0.01(-0.19%) |
Jan 08, 2004 | 5.400 | 5.400 | 5.180 | 5.290 | 2,700 | -0.10(-1.84%) |
Jan 07, 2004 | 5.320 | 5.389 | 5.110 | 5.389 | 4,550 | +0.19(+3.63%) |
Jan 06, 2004 | 4.950 | 5.400 | 4.950 | 5.200 | 9,900 | +0.11(+2.16%) |
Jan 05, 2004 | 5.170 | 5.170 | 5.050 | 5.090 | 2,200 | -0.31(-5.74%) |
Jan 02, 2004 | 5.260 | 5.500 | 5.250 | 5.400 | 6,700 | -0.05(-0.92%) |
Dec 31, 2003 | 5.470 | 5.580 | 5.370 | 5.450 | 3,800 | +0.12(+2.25%) |
Dec 30, 2003 | 5.251 | 5.360 | 5.170 | 5.330 | 4,800 | +0.07(+1.33%) |
Dec 29, 2003 | 5.450 | 5.480 | 5.260 | 5.260 | 6,250 | -0.05(-0.94%) |
Dec 26, 2003 | 5.320 | 5.320 | 5.310 | 5.310 | 375 | -0.18(-3.28%) |
Dec 24, 2003 | 5.350 | 5.500 | 5.350 | 5.490 | 1,600 | +0.26(+4.97%) |
Dec 23, 2003 | 5.410 | 5.410 | 5.220 | 5.230 | 4,032 | +0.02(+0.38%) |
Dec 22, 2003 | 5.240 | 5.310 | 5.000 | 5.210 | 9,482 | +0.07(+1.36%) |
Dec 19, 2003 | 5.141 | 5.300 | 5.140 | 5.140 | 6,512 | -0.01(-0.19%) |
Dec 18, 2003 | 5.140 | 5.200 | 5.140 | 5.150 | 18,188 | +0.06(+1.18%) |
Dec 17, 2003 | 5.110 | 5.110 | 5.055 | 5.090 | 1,400 | -0.10(-1.93%) |
Dec 16, 2003 | 5.250 | 5.250 | 5.000 | 5.190 | 6,684 | -0.18(-3.35%) |
Dec 15, 2003 | 5.380 | 5.380 | 5.260 | 5.370 | 700 | +0.08(+1.51%) |
Dec 12, 2003 | 5.229 | 5.390 | 5.150 | 5.290 | 5,960 | -0.06(-1.12%) |
Dec 11, 2003 | 5.500 | 5.500 | 5.230 | 5.350 | 4,400 | +0.00(+0.00%) |
Dec 10, 2003 | 5.260 | 5.430 | 5.260 | 5.350 | 2,500 | +0.00(+0.00%) |
Dec 09, 2003 | 5.260 | 5.412 | 5.260 | 5.350 | 1,500 | +0.06(+1.13%) |
Dec 08, 2003 | 5.300 | 5.450 | 5.290 | 5.290 | 3,300 | -0.07(-1.31%) |
Dec 05, 2003 | 5.400 | 5.400 | 5.350 | 5.360 | 12,592 | +0.05(+0.94%) |
Dec 04, 2003 | 5.490 | 5.490 | 5.160 | 5.310 | 7,252 | -0.06(-1.12%) |
Dec 03, 2003 | 5.400 | 5.400 | 5.220 | 5.370 | 3,800 | +0.12(+2.29%) |
Dec 02, 2003 | 5.220 | 5.320 | 5.070 | 5.250 | 12,900 | -0.08(-1.50%) |
Dec 01, 2003 | 5.290 | 5.540 | 5.000 | 5.330 | 1,300 | -0.26(-4.65%) |
Nov 28, 2003 | 5.590 | 5.590 | 5.590 | 5.590 | 100 | +0.06(+1.08%) |
Nov 26, 2003 | 5.540 | 5.560 | 5.530 | 5.530 | 1,685 | +0.00(+0.00%) |
Nov 25, 2003 | 5.200 | 5.530 | 5.100 | 5.530 | 8,508 | +0.31(+5.94%) |
Nov 24, 2003 | 5.600 | 5.600 | 5.140 | 5.220 | 4,500 | +0.10(+1.93%) |
Nov 21, 2003 | 5.121 | 5.121 | 5.121 | 5.121 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 5.470 | 5.470 | 5.100 | 5.121 | 8,139 | -0.13(-2.46%) |
Nov 19, 2003 | 5.380 | 5.390 | 5.000 | 5.250 | 13,200 | -0.05(-0.94%) |
Nov 18, 2003 | 5.550 | 5.550 | 5.300 | 5.300 | 14,108 | -0.20(-3.64%) |
Nov 17, 2003 | 5.200 | 5.600 | 5.200 | 5.500 | 8,700 | +0.03(+0.57%) |
Nov 14, 2003 | 5.450 | 5.569 | 5.220 | 5.469 | 4,500 | -0.18(-3.20%) |
Nov 13, 2003 | 5.561 | 5.650 | 5.540 | 5.650 | 8,600 | -0.04(-0.70%) |
Nov 12, 2003 | 5.400 | 5.690 | 5.359 | 5.690 | 9,728 | +0.30(+5.57%) |
Nov 11, 2003 | 5.620 | 5.620 | 5.120 | 5.390 | 18,405 | -0.18(-3.23%) |
Nov 10, 2003 | 5.880 | 5.880 | 5.550 | 5.570 | 6,955 | -0.16(-2.79%) |
Nov 07, 2003 | 5.660 | 5.800 | 5.330 | 5.730 | 52,644 | +0.03(+0.53%) |
Nov 06, 2003 | 6.100 | 6.100 | 5.700 | 5.700 | 47,950 | -0.40(-6.56%) |
Nov 05, 2003 | 5.969 | 6.100 | 5.770 | 6.100 | 37,260 | +0.25(+4.27%) |
Nov 04, 2003 | 5.320 | 6.100 | 5.180 | 5.850 | 126,885 | +0.65(+12.50%) |
Nov 03, 2003 | 5.230 | 5.230 | 4.750 | 5.200 | 18,564 | -0.04(-0.76%) |
Oct 31, 2003 | 4.959 | 5.250 | 4.931 | 5.240 | 15,400 | +0.38(+7.82%) |
Oct 30, 2003 | 4.970 | 4.860 | 4.300 | 4.860 | 51,500 | -0.11(-2.21%) |
Oct 29, 2003 | 4.990 | 5.000 | 4.900 | 4.970 | 17,900 | -0.03(-0.60%) |
Oct 28, 2003 | 4.760 | 5.000 | 4.760 | 5.000 | 6,700 | +0.01(+0.20%) |
Oct 27, 2003 | 4.890 | 5.000 | 4.890 | 4.990 | 14,000 | +0.06(+1.22%) |
Oct 24, 2003 | 4.980 | 4.990 | 4.900 | 4.930 | 9,000 | -0.02(-0.40%) |
Oct 23, 2003 | 4.930 | 4.969 | 4.721 | 4.950 | 19,600 | +0.08(+1.64%) |
Oct 22, 2003 | 4.850 | 5.120 | 4.450 | 4.870 | 261,600 | +0.07(+1.46%) |
Oct 21, 2003 | 4.650 | 4.850 | 4.650 | 4.800 | 2,100 | +0.31(+6.90%) |
Oct 20, 2003 | 4.650 | 4.690 | 4.490 | 4.490 | 3,500 | -0.14(-3.02%) |
Oct 17, 2003 | 4.550 | 4.830 | 4.260 | 4.630 | 18,100 | +0.03(+0.65%) |
Oct 16, 2003 | 4.190 | 4.800 | 4.190 | 4.600 | 72,000 | +0.44(+10.55%) |
Oct 15, 2003 | 4.260 | 4.260 | 4.161 | 4.161 | 1,300 | +0.01(+0.27%) |
Oct 14, 2003 | 4.030 | 4.250 | 4.030 | 4.150 | 12,000 | +0.14(+3.49%) |
Oct 13, 2003 | 4.030 | 4.081 | 3.970 | 4.010 | 5,800 | +0.00(+0.00%) |
Oct 10, 2003 | 4.060 | 4.060 | 4.000 | 4.010 | 3,300 | -0.03(-0.74%) |
Oct 09, 2003 | 4.160 | 4.160 | 4.040 | 4.040 | 5,300 | +0.11(+2.80%) |
Oct 08, 2003 | 3.969 | 4.090 | 3.930 | 3.930 | 1,200 | +0.02(+0.51%) |
Oct 07, 2003 | 3.910 | 3.920 | 3.860 | 3.910 | 3,800 | -0.02(-0.51%) |
Oct 06, 2003 | 3.950 | 4.010 | 3.861 | 3.930 | 11,100 | -0.11(-2.72%) |
Oct 03, 2003 | 4.390 | 4.500 | 3.910 | 4.040 | 8,400 | -0.35(-7.97%) |
Oct 02, 2003 | 4.450 | 4.740 | 4.390 | 4.390 | 3,600 | -0.21(-4.57%) |
Oct 01, 2003 | 4.690 | 4.690 | 4.600 | 4.600 | 500 | +0.11(+2.45%) |
Sep 30, 2003 | 4.300 | 4.650 | 4.290 | 4.490 | 6,999 | +0.26(+6.15%) |
Sep 29, 2003 | 4.220 | 4.300 | 4.000 | 4.230 | 8,000 | -0.17(-3.86%) |
Sep 26, 2003 | 4.480 | 4.499 | 4.240 | 4.400 | 5,900 | +0.01(+0.23%) |
Sep 25, 2003 | 4.660 | 4.660 | 4.200 | 4.390 | 11,200 | -0.22(-4.77%) |
Sep 24, 2003 | 4.900 | 4.800 | 4.590 | 4.610 | 13,900 | -0.29(-5.92%) |
Sep 23, 2003 | 4.720 | 4.900 | 4.689 | 4.900 | 16,300 | +0.16(+3.38%) |
Sep 22, 2003 | 4.720 | 4.740 | 4.689 | 4.740 | 8,200 | +0.12(+2.60%) |
Sep 19, 2003 | 4.620 | 4.650 | 4.520 | 4.620 | 19,700 | -0.05(-1.07%) |
Sep 18, 2003 | 4.740 | 4.740 | 4.500 | 4.670 | 51,800 | -0.07(-1.48%) |
Sep 17, 2003 | 4.720 | 4.910 | 4.720 | 4.740 | 6,200 | -0.09(-1.86%) |
Sep 16, 2003 | 5.040 | 5.040 | 4.830 | 4.830 | 38,200 | -0.09(-1.83%) |
Sep 15, 2003 | 4.600 | 5.150 | 4.600 | 4.920 | 86,300 | +0.42(+9.33%) |
Sep 12, 2003 | 4.500 | 4.600 | 4.490 | 4.500 | 19,600 | -0.20(-4.26%) |
Sep 11, 2003 | 4.200 | 4.700 | 4.050 | 4.700 | 37,300 | +0.63(+15.48%) |
Sep 10, 2003 | 4.090 | 4.100 | 3.900 | 4.070 | 36,300 | +0.06(+1.50%) |
Sep 09, 2003 | 4.500 | 4.500 | 3.900 | 4.010 | 33,600 | -0.34(-7.82%) |
Sep 08, 2003 | 4.430 | 4.500 | 4.180 | 4.350 | 15,400 | -0.18(-3.97%) |
Sep 05, 2003 | 4.640 | 4.640 | 4.500 | 4.530 | 11,800 | -0.12(-2.58%) |
Sep 04, 2003 | 3.510 | 4.650 | 3.510 | 4.650 | 18,200 | +0.37(+8.64%) |
Sep 03, 2003 | 4.100 | 4.400 | 4.100 | 4.280 | 34,300 | +0.18(+4.39%) |
Sep 02, 2003 | 3.950 | 4.100 | 3.950 | 4.100 | 4,100 | +0.10(+2.50%) |
Aug 29, 2003 | 3.940 | 4.020 | 3.940 | 4.000 | 57,100 | +0.10(+2.56%) |
Aug 28, 2003 | 3.640 | 3.900 | 3.640 | 3.900 | 2,600 | +0.28(+7.73%) |
Aug 27, 2003 | 3.310 | 3.620 | 3.310 | 3.620 | 300 | -0.02(-0.55%) |
Aug 26, 2003 | 3.600 | 3.640 | 3.590 | 3.640 | 4,900 | +0.16(+4.60%) |
Aug 25, 2003 | 3.240 | 3.551 | 3.240 | 3.480 | 3,300 | -0.01(-0.29%) |
Aug 22, 2003 | 3.490 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) |
Aug 21, 2003 | 3.470 | 3.490 | 3.470 | 3.490 | 1,300 | +0.18(+5.44%) |
Aug 20, 2003 | 3.510 | 3.510 | 3.190 | 3.310 | 1,000 | -0.34(-9.32%) |
Aug 19, 2003 | 3.510 | 3.660 | 3.200 | 3.650 | 13,900 | +0.16(+4.58%) |
Aug 18, 2003 | 3.420 | 3.550 | 3.350 | 3.490 | 4,500 | +0.03(+0.99%) |
Aug 15, 2003 | 3.360 | 3.590 | 3.250 | 3.456 | 7,900 | +0.07(+1.97%) |
Aug 14, 2003 | 3.350 | 3.590 | 3.300 | 3.389 | 6,400 | -0.26(-7.15%) |
Aug 13, 2003 | 3.650 | 3.650 | 3.650 | 3.650 | 2,600 | +0.05(+1.39%) |
Aug 12, 2003 | 3.510 | 3.700 | 3.460 | 3.600 | 14,500 | +0.10(+2.86%) |
Aug 11, 2003 | 3.510 | 3.510 | 3.500 | 3.500 | 5,100 | +0.02(+0.57%) |
Aug 08, 2003 | 3.330 | 3.480 | 3.330 | 3.480 | 5,300 | -0.02(-0.57%) |
Aug 07, 2003 | 3.500 | 3.500 | 3.450 | 3.500 | 8,200 | +0.00(+0.00%) |
Aug 06, 2003 | 3.500 | 3.501 | 3.490 | 3.500 | 7,300 | -0.14(-3.85%) |
Aug 05, 2003 | 3.230 | 3.640 | 3.230 | 3.640 | 7,000 | +0.14(+4.00%) |
Aug 04, 2003 | 3.300 | 3.720 | 3.210 | 3.500 | 14,500 | +0.10(+2.94%) |
Aug 01, 2003 | 3.480 | 3.490 | 3.330 | 3.400 | 10,900 | +0.07(+2.10%) |
Jul 31, 2003 | 3.320 | 3.370 | 3.320 | 3.330 | 6,100 | +0.04(+1.22%) |
Jul 30, 2003 | 3.150 | 3.300 | 3.150 | 3.290 | 2,400 | +0.21(+6.82%) |
Jul 29, 2003 | 3.371 | 3.371 | 3.080 | 3.080 | 4,300 | -0.17(-5.23%) |
Jul 28, 2003 | 3.350 | 3.350 | 3.250 | 3.250 | 1,900 | -0.12(-3.56%) |
Jul 25, 2003 | 3.370 | 3.370 | 3.370 | 3.370 | 100 | +0.02(+0.60%) |
Jul 24, 2003 | 3.350 | 3.360 | 3.260 | 3.350 | 9,400 | -0.04(-1.18%) |
Jul 23, 2003 | 3.320 | 3.390 | 3.320 | 3.390 | 18,500 | -0.13(-3.69%) |
Jul 22, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 3.490 | 3.620 | 3.490 | 3.520 | 1,300 | +0.03(+0.86%) |
Jul 18, 2003 | 3.400 | 3.490 | 3.400 | 3.490 | 2,000 | +0.01(+0.29%) |
Jul 17, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 3.550 | 3.550 | 3.400 | 3.480 | 7,000 | -0.02(-0.57%) |
Jul 15, 2003 | 3.400 | 3.500 | 3.400 | 3.500 | 5,400 | +0.00(+0.00%) |
Jul 14, 2003 | 3.390 | 3.510 | 3.390 | 3.500 | 12,200 | +0.04(+1.16%) |
Jul 11, 2003 | 3.390 | 3.460 | 3.390 | 3.460 | 8,400 | +0.06(+1.76%) |
Jul 10, 2003 | 3.370 | 3.400 | 3.370 | 3.400 | 3,800 | -0.06(-1.73%) |
Jul 09, 2003 | 3.500 | 3.500 | 3.460 | 3.460 | 600 | -0.11(-3.08%) |
Jul 08, 2003 | 3.571 | 3.571 | 3.570 | 3.570 | 700 | -0.09(-2.46%) |
Jul 07, 2003 | 3.760 | 3.760 | 3.550 | 3.660 | 4,800 | -0.09(-2.40%) |
Jul 03, 2003 | 3.600 | 3.750 | 3.600 | 3.750 | 1,700 | +0.14(+3.91%) |
Jul 02, 2003 | 3.650 | 3.609 | 3.609 | 3.609 | 100 | -0.04(-1.12%) |
Jul 01, 2003 | 3.770 | 3.770 | 3.650 | 3.650 | 3,600 | -0.10(-2.67%) |
Jun 30, 2003 | 3.530 | 3.750 | 3.530 | 3.750 | 5,500 | +0.16(+4.46%) |
Jun 27, 2003 | 3.530 | 3.590 | 3.520 | 3.590 | 1,100 | -0.01(-0.28%) |
Jun 26, 2003 | 3.530 | 3.600 | 3.500 | 3.600 | 16,400 | +0.12(+3.45%) |
Jun 25, 2003 | 3.480 | 3.480 | 3.480 | 3.480 | 400 | -0.10(-2.79%) |
Jun 24, 2003 | 3.490 | 3.760 | 3.490 | 3.580 | 15,700 | +0.07(+1.99%) |
Jun 23, 2003 | 3.450 | 3.510 | 3.450 | 3.510 | 3,400 | -0.04(-1.13%) |
Jun 20, 2003 | 3.540 | 3.570 | 3.540 | 3.550 | 13,100 | +0.07(+2.01%) |
Jun 19, 2003 | 3.520 | 3.540 | 3.467 | 3.480 | 15,400 | -0.05(-1.42%) |
Jun 18, 2003 | 3.440 | 3.540 | 3.440 | 3.530 | 7,300 | -0.01(-0.28%) |
Jun 17, 2003 | 3.420 | 3.540 | 3.400 | 3.540 | 9,300 | +0.01(+0.28%) |
Jun 16, 2003 | 3.460 | 3.530 | 3.460 | 3.530 | 1,700 | +0.17(+5.06%) |
Jun 13, 2003 | 3.300 | 3.780 | 3.280 | 3.360 | 31,700 | +0.04(+1.20%) |
Jun 12, 2003 | 3.350 | 3.410 | 3.250 | 3.320 | 24,500 | +0.07(+2.15%) |
Jun 11, 2003 | 3.250 | 3.360 | 3.250 | 3.250 | 44,900 | +0.00(+0.00%) |
Jun 10, 2003 | 3.330 | 3.350 | 3.220 | 3.250 | 16,600 | +0.00(+0.00%) |
Jun 09, 2003 | 3.250 | 3.250 | 3.250 | 3.250 | 4,800 | +0.00(+0.00%) |
Jun 06, 2003 | 3.250 | 3.370 | 3.250 | 3.250 | 2,900 | +0.00(+0.00%) |
Jun 05, 2003 | 3.220 | 3.250 | 3.220 | 3.250 | 1,000 | -0.09(-2.69%) |
Jun 04, 2003 | 3.300 | 3.370 | 3.300 | 3.340 | 32,100 | +0.07(+2.14%) |
Jun 03, 2003 | 3.250 | 3.300 | 3.210 | 3.270 | 10,600 | +0.02(+0.62%) |
Jun 02, 2003 | 3.300 | 3.360 | 3.250 | 3.250 | 28,500 | -0.05(-1.52%) |
May 30, 2003 | 3.340 | 3.340 | 3.270 | 3.300 | 3,500 | -0.02(-0.60%) |
May 29, 2003 | 3.290 | 3.360 | 3.290 | 3.320 | 12,600 | +0.01(+0.42%) |
May 28, 2003 | 3.290 | 3.350 | 3.290 | 3.306 | 7,300 | +0.02(+0.49%) |
May 27, 2003 | 3.200 | 3.290 | 3.200 | 3.290 | 5,100 | -0.06(-1.79%) |
May 23, 2003 | 3.400 | 3.400 | 3.350 | 3.350 | 6,500 | -0.01(-0.30%) |
May 22, 2003 | 3.350 | 3.360 | 3.350 | 3.360 | 900 | +0.06(+1.82%) |
May 21, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 1,500 | -0.05(-1.49%) |
May 20, 2003 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.05(+1.52%) |
May 19, 2003 | 3.270 | 3.380 | 3.270 | 3.300 | 4,900 | +0.00(+0.00%) |
May 16, 2003 | 3.300 | 3.300 | 3.270 | 3.300 | 19,800 | +0.03(+0.92%) |
May 15, 2003 | 3.290 | 3.290 | 3.190 | 3.270 | 6,100 | +0.02(+0.62%) |
May 14, 2003 | 3.250 | 3.250 | 3.190 | 3.250 | 25,900 | +0.07(+2.17%) |
May 13, 2003 | 3.370 | 3.400 | 3.180 | 3.181 | 26,600 | -0.22(-6.44%) |
May 12, 2003 | 3.400 | 3.410 | 3.400 | 3.400 | 5,400 | +0.00(+0.00%) |
May 09, 2003 | 3.450 | 3.450 | 3.360 | 3.400 | 19,500 | -0.06(-1.73%) |
May 08, 2003 | 3.500 | 3.500 | 3.420 | 3.460 | 1,400 | -0.04(-1.14%) |
May 07, 2003 | 3.420 | 3.570 | 3.420 | 3.500 | 4,900 | +0.09(+2.64%) |
May 06, 2003 | 3.620 | 3.670 | 3.360 | 3.410 | 17,800 | -0.41(-10.73%) |
May 05, 2003 | 3.600 | 3.820 | 3.530 | 3.820 | 2,100 | +0.30(+8.52%) |
May 02, 2003 | 3.680 | 3.760 | 3.520 | 3.520 | 3,900 | -0.27(-7.12%) |