Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.295 | 4.350 | 3.800 | 3.860 | 78,700 | -0.44(-10.23%) |
Apr 29, 2004 | 4.110 | 4.440 | 4.000 | 4.300 | 92,100 | -0.14(-3.17%) |
Apr 28, 2004 | 4.765 | 4.830 | 4.100 | 4.441 | 127,000 | -0.36(-7.48%) |
Apr 27, 2004 | 4.900 | 4.940 | 4.650 | 4.800 | 55,500 | -0.13(-2.64%) |
Apr 26, 2004 | 4.830 | 4.930 | 4.550 | 4.930 | 98,400 | +0.18(+3.79%) |
Apr 23, 2004 | 4.650 | 4.750 | 4.510 | 4.750 | 73,400 | -0.02(-0.42%) |
Apr 22, 2004 | 4.990 | 4.990 | 4.520 | 4.770 | 80,800 | -0.10(-2.05%) |
Apr 21, 2004 | 5.190 | 5.190 | 4.310 | 4.870 | 248,000 | -0.29(-5.62%) |
Apr 20, 2004 | 5.000 | 5.200 | 4.900 | 5.160 | 249,400 | +0.26(+5.31%) |
Apr 19, 2004 | 4.570 | 5.000 | 4.210 | 4.900 | 708,100 | +0.57(+13.16%) |
Apr 16, 2004 | 4.290 | 4.520 | 4.100 | 4.330 | 154,700 | +0.16(+3.84%) |
Apr 15, 2004 | 4.440 | 4.440 | 3.880 | 4.170 | 167,500 | -0.03(-0.69%) |
Apr 14, 2004 | 4.230 | 4.670 | 3.990 | 4.199 | 505,600 | +0.06(+1.43%) |
Apr 13, 2004 | 4.078 | 4.600 | 3.860 | 4.140 | 704,600 | +0.49(+13.42%) |
Apr 12, 2004 | 3.500 | 3.750 | 3.450 | 3.650 | 166,200 | +0.19(+5.49%) |
Apr 08, 2004 | 3.380 | 3.500 | 3.370 | 3.460 | 50,600 | +0.06(+1.76%) |
Apr 07, 2004 | 3.420 | 3.450 | 3.380 | 3.400 | 10,100 | -0.06(-1.73%) |
Apr 06, 2004 | 3.270 | 3.460 | 3.270 | 3.460 | 41,600 | +0.10(+2.98%) |
Apr 05, 2004 | 3.380 | 3.380 | 3.260 | 3.360 | 29,100 | +0.01(+0.30%) |
Apr 02, 2004 | 3.280 | 3.350 | 3.270 | 3.350 | 33,500 | +0.08(+2.45%) |
Apr 01, 2004 | 3.295 | 3.295 | 3.260 | 3.270 | 6,100 | -0.02(-0.61%) |
Mar 31, 2004 | 3.300 | 3.320 | 3.260 | 3.290 | 67,000 | +0.00(+0.00%) |
Mar 30, 2004 | 3.320 | 3.340 | 3.260 | 3.290 | 153,400 | +0.04(+1.23%) |
Mar 29, 2004 | 3.370 | 3.370 | 3.230 | 3.250 | 31,000 | -0.05(-1.52%) |
Mar 26, 2004 | 3.300 | 3.380 | 3.250 | 3.300 | 36,800 | +0.01(+0.30%) |
Mar 25, 2004 | 3.340 | 3.370 | 3.260 | 3.290 | 10,700 | -0.05(-1.47%) |
Mar 24, 2004 | 3.250 | 3.420 | 3.230 | 3.339 | 53,000 | +0.04(+1.18%) |
Mar 23, 2004 | 3.300 | 3.300 | 3.250 | 3.300 | 37,400 | +0.03(+0.92%) |
Mar 22, 2004 | 3.290 | 3.290 | 3.230 | 3.270 | 36,300 | +0.04(+1.24%) |
Mar 19, 2004 | 3.220 | 3.280 | 3.220 | 3.230 | 8,500 | -0.02(-0.62%) |
Mar 18, 2004 | 3.170 | 3.250 | 3.170 | 3.250 | 17,900 | +0.03(+0.93%) |
Mar 17, 2004 | 3.210 | 3.240 | 3.170 | 3.220 | 7,600 | +0.01(+0.31%) |
Mar 16, 2004 | 3.150 | 3.210 | 3.150 | 3.210 | 15,200 | +0.02(+0.63%) |
Mar 15, 2004 | 3.310 | 3.310 | 3.150 | 3.190 | 20,400 | -0.06(-1.85%) |
Mar 12, 2004 | 3.100 | 3.250 | 3.060 | 3.250 | 45,700 | +0.15(+4.84%) |
Mar 11, 2004 | 3.135 | 3.150 | 3.070 | 3.100 | 60,000 | -0.08(-2.52%) |
Mar 10, 2004 | 2.960 | 3.180 | 2.960 | 3.180 | 97,900 | +0.14(+4.64%) |
Mar 09, 2004 | 2.850 | 3.050 | 2.850 | 3.039 | 125,600 | +0.13(+4.43%) |
Mar 08, 2004 | 2.950 | 2.950 | 2.890 | 2.910 | 46,700 | -0.02(-0.68%) |
Mar 05, 2004 | 2.930 | 2.930 | 2.920 | 2.930 | 10,200 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.930 | 2.900 | 2.920 | 5,500 | -0.01(-0.34%) |
Mar 03, 2004 | 2.920 | 2.930 | 2.910 | 2.930 | 6,900 | +0.03(+1.03%) |
Mar 02, 2004 | 2.861 | 2.920 | 2.861 | 2.900 | 2,000 | +0.00(+0.00%) |
Mar 01, 2004 | 2.950 | 2.950 | 2.800 | 2.900 | 11,800 | +0.01(+0.38%) |
Feb 27, 2004 | 2.870 | 2.940 | 2.870 | 2.889 | 24,500 | -0.01(-0.38%) |
Feb 26, 2004 | 2.940 | 2.940 | 2.850 | 2.900 | 6,000 | +0.05(+1.75%) |
Feb 25, 2004 | 2.860 | 2.900 | 2.850 | 2.850 | 19,500 | -0.05(-1.72%) |
Feb 24, 2004 | 2.940 | 2.950 | 2.850 | 2.900 | 5,100 | +0.04(+1.36%) |
Feb 23, 2004 | 3.000 | 3.050 | 2.814 | 2.861 | 78,800 | -0.12(-3.99%) |
Feb 20, 2004 | 2.990 | 2.990 | 2.900 | 2.980 | 32,400 | +0.09(+3.11%) |
Feb 19, 2004 | 2.940 | 2.940 | 2.760 | 2.890 | 31,000 | +0.07(+2.48%) |
Feb 18, 2004 | 2.940 | 2.940 | 2.770 | 2.820 | 37,600 | -0.03(-1.09%) |
Feb 17, 2004 | 2.940 | 2.940 | 2.800 | 2.851 | 52,000 | -0.15(-4.97%) |
Feb 13, 2004 | 2.950 | 3.050 | 2.950 | 3.000 | 23,700 | +0.01(+0.30%) |
Feb 12, 2004 | 3.050 | 3.050 | 2.950 | 2.991 | 21,300 | -0.06(-1.93%) |
Feb 11, 2004 | 3.065 | 3.080 | 3.010 | 3.050 | 42,500 | -0.04(-1.29%) |
Feb 10, 2004 | 3.090 | 3.090 | 3.050 | 3.090 | 15,900 | +0.00(+0.00%) |
Feb 09, 2004 | 3.060 | 3.280 | 3.050 | 3.090 | 15,100 | +0.07(+2.32%) |
Feb 06, 2004 | 3.060 | 3.200 | 3.020 | 3.020 | 12,100 | +0.00(+0.00%) |
Feb 05, 2004 | 3.040 | 3.100 | 3.020 | 3.020 | 16,500 | -0.02(-0.66%) |
Feb 04, 2004 | 3.100 | 3.100 | 3.010 | 3.040 | 4,400 | -0.06(-1.94%) |
Feb 03, 2004 | 3.140 | 3.210 | 3.010 | 3.100 | 16,100 | -0.11(-3.43%) |
Feb 02, 2004 | 3.360 | 3.360 | 3.200 | 3.210 | 34,000 | -0.05(-1.53%) |
Jan 30, 2004 | 3.310 | 3.400 | 3.210 | 3.260 | 9,600 | -0.05(-1.51%) |
Jan 29, 2004 | 3.210 | 3.310 | 3.210 | 3.310 | 13,100 | +0.05(+1.53%) |
Jan 28, 2004 | 3.310 | 3.310 | 3.260 | 3.260 | 7,000 | -0.05(-1.51%) |
Jan 27, 2004 | 3.340 | 3.370 | 3.260 | 3.310 | 2,900 | +0.02(+0.61%) |
Jan 26, 2004 | 3.261 | 3.390 | 3.220 | 3.290 | 13,000 | -0.02(-0.60%) |
Jan 23, 2004 | 3.200 | 3.500 | 3.200 | 3.310 | 8,500 | -0.05(-1.46%) |
Jan 22, 2004 | 3.220 | 3.359 | 3.200 | 3.359 | 13,200 | +0.14(+4.32%) |
Jan 21, 2004 | 3.120 | 3.370 | 3.120 | 3.220 | 11,600 | -0.04(-1.23%) |
Jan 20, 2004 | 3.100 | 3.270 | 3.010 | 3.260 | 34,500 | +0.00(+0.00%) |
Jan 16, 2004 | 3.330 | 3.400 | 3.200 | 3.260 | 24,800 | -0.07(-2.10%) |
Jan 15, 2004 | 3.360 | 3.400 | 3.330 | 3.330 | 12,755 | -0.02(-0.63%) |
Jan 14, 2004 | 3.340 | 3.390 | 3.300 | 3.351 | 14,550 | +0.06(+1.85%) |
Jan 13, 2004 | 3.300 | 3.320 | 3.220 | 3.290 | 25,469 | -0.06(-1.76%) |
Jan 12, 2004 | 3.400 | 3.400 | 3.300 | 3.349 | 13,491 | +0.03(+0.87%) |
Jan 09, 2004 | 3.300 | 3.400 | 3.300 | 3.320 | 12,900 | -0.06(-1.78%) |
Jan 08, 2004 | 3.300 | 3.390 | 3.300 | 3.380 | 7,950 | +0.02(+0.57%) |
Jan 07, 2004 | 3.470 | 3.470 | 3.300 | 3.361 | 4,100 | +0.05(+1.54%) |
Jan 06, 2004 | 3.300 | 3.450 | 3.300 | 3.310 | 15,000 | -0.08(-2.36%) |
Jan 05, 2004 | 3.470 | 3.470 | 3.180 | 3.390 | 35,400 | +0.02(+0.62%) |
Jan 02, 2004 | 3.450 | 3.490 | 3.311 | 3.369 | 6,700 | +0.04(+1.17%) |
Dec 31, 2003 | 3.180 | 3.450 | 3.150 | 3.330 | 24,600 | +0.06(+1.83%) |
Dec 30, 2003 | 3.300 | 3.350 | 3.180 | 3.270 | 10,100 | -0.12(-3.54%) |
Dec 29, 2003 | 3.390 | 3.440 | 3.020 | 3.390 | 60,651 | +0.02(+0.59%) |
Dec 26, 2003 | 3.300 | 3.390 | 3.300 | 3.370 | 10,793 | +0.00(+0.00%) |
Dec 24, 2003 | 3.300 | 3.390 | 3.300 | 3.370 | 6,050 | +0.08(+2.43%) |
Dec 23, 2003 | 3.299 | 3.300 | 3.200 | 3.290 | 9,272 | -0.07(-2.08%) |
Dec 22, 2003 | 3.210 | 3.389 | 3.210 | 3.360 | 5,600 | +0.12(+3.67%) |
Dec 19, 2003 | 3.270 | 3.290 | 3.240 | 3.241 | 3,180 | +0.01(+0.34%) |
Dec 18, 2003 | 3.290 | 3.390 | 3.230 | 3.230 | 18,480 | -0.02(-0.62%) |
Dec 17, 2003 | 3.110 | 3.280 | 3.110 | 3.250 | 7,349 | +0.13(+4.17%) |
Dec 16, 2003 | 3.110 | 3.200 | 3.110 | 3.120 | 26,415 | -0.02(-0.64%) |
Dec 15, 2003 | 3.190 | 3.200 | 3.090 | 3.140 | 15,281 | +0.05(+1.62%) |
Dec 12, 2003 | 3.090 | 3.179 | 3.090 | 3.090 | 7,225 | +0.00(+0.00%) |
Dec 11, 2003 | 3.090 | 3.140 | 3.070 | 3.090 | 15,100 | -0.01(-0.32%) |
Dec 10, 2003 | 3.070 | 3.150 | 3.050 | 3.100 | 32,608 | -0.01(-0.32%) |
Dec 09, 2003 | 3.190 | 3.190 | 3.070 | 3.110 | 28,211 | -0.02(-0.64%) |
Dec 08, 2003 | 3.200 | 3.200 | 3.050 | 3.130 | 17,000 | +0.02(+0.64%) |
Dec 05, 2003 | 3.250 | 3.200 | 3.020 | 3.110 | 54,966 | -0.14(-4.31%) |
Dec 04, 2003 | 3.820 | 3.890 | 2.800 | 3.250 | 178,571 | -0.57(-14.92%) |
Dec 03, 2003 | 3.800 | 3.930 | 3.800 | 3.820 | 28,508 | -0.01(-0.26%) |
Dec 02, 2003 | 3.900 | 3.930 | 3.780 | 3.830 | 25,436 | +0.00(+0.00%) |
Dec 01, 2003 | 3.930 | 3.930 | 3.760 | 3.830 | 40,356 | -0.10(-2.54%) |
Nov 28, 2003 | 3.700 | 3.930 | 3.699 | 3.930 | 53,665 | +0.23(+6.22%) |
Nov 26, 2003 | 3.680 | 3.750 | 3.470 | 3.700 | 39,922 | +0.09(+2.49%) |
Nov 25, 2003 | 3.740 | 3.800 | 3.590 | 3.610 | 207,806 | -0.06(-1.63%) |
Nov 24, 2003 | 3.300 | 3.680 | 3.299 | 3.670 | 477,542 | +0.39(+11.89%) |
Nov 21, 2003 | 3.260 | 3.450 | 3.120 | 3.280 | 55,948 | +0.18(+5.81%) |
Nov 20, 2003 | 3.200 | 3.280 | 3.050 | 3.100 | 132,253 | +0.00(+0.00%) |
Nov 19, 2003 | 3.160 | 3.190 | 3.099 | 3.100 | 45,885 | -0.01(-0.32%) |
Nov 18, 2003 | 3.100 | 3.170 | 3.040 | 3.110 | 10,650 | +0.01(+0.35%) |
Nov 17, 2003 | 3.170 | 3.180 | 3.081 | 3.099 | 11,482 | -0.07(-2.24%) |
Nov 14, 2003 | 3.160 | 3.180 | 3.090 | 3.170 | 25,235 | +0.06(+1.90%) |
Nov 13, 2003 | 3.110 | 3.170 | 3.110 | 3.111 | 9,550 | +0.00(+0.03%) |
Nov 12, 2003 | 3.160 | 3.170 | 3.020 | 3.110 | 6,350 | +0.06(+1.93%) |
Nov 11, 2003 | 3.080 | 3.180 | 3.020 | 3.051 | 16,400 | +0.04(+1.36%) |
Nov 10, 2003 | 3.030 | 3.200 | 3.010 | 3.010 | 10,650 | -0.08(-2.62%) |
Nov 07, 2003 | 3.190 | 3.230 | 2.920 | 3.091 | 14,840 | -0.10(-3.10%) |
Nov 06, 2003 | 3.190 | 3.340 | 3.190 | 3.190 | 13,730 | -0.08(-2.45%) |
Nov 05, 2003 | 3.260 | 3.330 | 3.190 | 3.270 | 16,571 | -0.03(-0.91%) |
Nov 04, 2003 | 3.320 | 3.420 | 3.200 | 3.300 | 16,750 | -0.02(-0.60%) |
Nov 03, 2003 | 2.990 | 3.450 | 2.900 | 3.320 | 31,489 | +0.22(+7.10%) |
Oct 31, 2003 | 3.060 | 3.101 | 2.900 | 3.100 | 18,100 | +0.09(+2.99%) |
Oct 30, 2003 | 3.050 | 3.050 | 3.000 | 3.010 | 25,700 | +0.11(+3.79%) |
Oct 29, 2003 | 2.889 | 2.990 | 2.880 | 2.900 | 14,500 | +0.02(+0.69%) |
Oct 28, 2003 | 2.860 | 2.900 | 2.860 | 2.880 | 8,600 | +0.02(+0.70%) |
Oct 27, 2003 | 2.850 | 2.920 | 2.850 | 2.860 | 17,000 | -0.04(-1.38%) |
Oct 24, 2003 | 2.910 | 2.930 | 2.900 | 2.900 | 12,300 | +0.00(+0.00%) |
Oct 23, 2003 | 2.930 | 2.969 | 2.900 | 2.900 | 14,700 | +0.00(+0.00%) |
Oct 22, 2003 | 3.100 | 3.100 | 2.830 | 2.900 | 27,700 | -0.08(-2.68%) |
Oct 21, 2003 | 2.900 | 3.100 | 2.900 | 2.980 | 47,100 | +0.12(+4.20%) |
Oct 20, 2003 | 2.380 | 2.950 | 2.200 | 2.860 | 33,200 | +0.36(+14.35%) |
Oct 17, 2003 | 2.550 | 2.550 | 2.500 | 2.501 | 1,300 | -0.04(-1.54%) |
Oct 16, 2003 | 2.540 | 2.540 | 2.540 | 2.540 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 2.540 | 2.540 | 2.470 | 2.540 | 10,000 | +0.04(+1.60%) |
Oct 14, 2003 | 2.509 | 2.540 | 2.450 | 2.500 | 3,400 | +0.02(+0.81%) |
Oct 13, 2003 | 2.400 | 2.510 | 2.400 | 2.480 | 3,300 | +0.08(+3.33%) |
Oct 10, 2003 | 2.550 | 2.550 | 2.400 | 2.400 | 10,100 | -0.15(-5.88%) |
Oct 09, 2003 | 2.530 | 2.560 | 2.520 | 2.550 | 26,400 | +0.02(+0.83%) |
Oct 08, 2003 | 2.540 | 2.590 | 2.520 | 2.529 | 2,200 | +0.04(+1.57%) |
Oct 07, 2003 | 2.530 | 2.540 | 2.460 | 2.490 | 2,400 | -0.05(-1.97%) |
Oct 06, 2003 | 2.450 | 2.550 | 2.400 | 2.540 | 11,700 | -0.01(-0.39%) |
Oct 03, 2003 | 2.550 | 2.550 | 2.450 | 2.550 | 4,000 | +0.01(+0.39%) |
Oct 02, 2003 | 2.450 | 2.570 | 2.450 | 2.540 | 16,800 | +0.07(+2.83%) |
Oct 01, 2003 | 2.530 | 2.540 | 2.400 | 2.470 | 8,700 | -0.08(-3.14%) |
Sep 30, 2003 | 2.550 | 2.550 | 2.500 | 2.550 | 6,800 | +0.05(+2.00%) |
Sep 29, 2003 | 2.510 | 2.550 | 2.450 | 2.500 | 10,600 | +0.05(+2.04%) |
Sep 26, 2003 | 2.500 | 2.600 | 2.400 | 2.450 | 9,400 | -0.10(-3.92%) |
Sep 25, 2003 | 2.601 | 2.659 | 2.540 | 2.550 | 4,100 | -0.11(-4.14%) |
Sep 24, 2003 | 2.750 | 2.790 | 2.520 | 2.660 | 15,400 | -0.07(-2.56%) |
Sep 23, 2003 | 2.700 | 2.750 | 2.700 | 2.730 | 3,400 | +0.02(+0.74%) |
Sep 22, 2003 | 2.700 | 2.750 | 2.670 | 2.710 | 10,100 | +0.05(+1.88%) |
Sep 19, 2003 | 2.600 | 2.700 | 2.580 | 2.660 | 9,100 | +0.06(+2.31%) |
Sep 18, 2003 | 2.880 | 2.890 | 2.600 | 2.600 | 19,200 | -0.25(-8.77%) |
Sep 17, 2003 | 2.900 | 2.900 | 2.850 | 2.850 | 10,900 | +0.00(+0.00%) |
Sep 16, 2003 | 2.950 | 2.960 | 2.840 | 2.850 | 13,300 | -0.03(-1.04%) |
Sep 15, 2003 | 2.850 | 2.959 | 2.840 | 2.880 | 9,100 | +0.04(+1.41%) |
Sep 12, 2003 | 2.850 | 2.850 | 2.800 | 2.840 | 6,500 | +0.00(+0.00%) |
Sep 11, 2003 | 2.850 | 2.850 | 2.710 | 2.840 | 13,900 | +0.07(+2.53%) |
Sep 10, 2003 | 2.750 | 2.820 | 2.710 | 2.770 | 14,600 | -0.05(-1.74%) |
Sep 09, 2003 | 2.760 | 3.000 | 2.640 | 2.819 | 48,100 | +0.32(+12.76%) |
Sep 08, 2003 | 2.530 | 2.540 | 2.441 | 2.500 | 22,700 | +0.03(+1.26%) |
Sep 05, 2003 | 2.470 | 2.470 | 2.420 | 2.469 | 2,900 | +0.03(+1.19%) |
Sep 04, 2003 | 2.420 | 2.469 | 2.420 | 2.440 | 7,500 | -0.04(-1.61%) |
Sep 03, 2003 | 2.360 | 2.480 | 2.360 | 2.480 | 10,500 | +0.08(+3.33%) |
Sep 02, 2003 | 2.420 | 2.450 | 2.400 | 2.400 | 12,000 | -0.05(-2.04%) |
Aug 29, 2003 | 2.400 | 2.450 | 2.400 | 2.450 | 8,500 | +0.00(+0.00%) |
Aug 28, 2003 | 2.450 | 2.450 | 2.450 | 2.450 | 2,700 | +0.00(+0.00%) |
Aug 27, 2003 | 2.480 | 2.480 | 2.400 | 2.450 | 6,700 | +0.05(+2.08%) |
Aug 26, 2003 | 2.450 | 2.450 | 2.400 | 2.400 | 4,800 | -0.06(-2.44%) |
Aug 25, 2003 | 2.380 | 2.460 | 2.380 | 2.460 | 19,000 | +0.01(+0.41%) |
Aug 22, 2003 | 2.500 | 2.500 | 2.380 | 2.450 | 21,700 | -0.03(-1.17%) |
Aug 21, 2003 | 2.400 | 2.550 | 2.400 | 2.479 | 70,300 | +0.08(+3.29%) |
Aug 20, 2003 | 2.450 | 2.460 | 2.400 | 2.400 | 10,100 | -0.01(-0.46%) |
Aug 19, 2003 | 2.380 | 2.459 | 2.380 | 2.411 | 39,500 | -0.06(-2.39%) |
Aug 18, 2003 | 2.440 | 2.470 | 2.380 | 2.470 | 7,400 | +0.09(+3.78%) |
Aug 15, 2003 | 2.410 | 2.410 | 2.380 | 2.380 | 10,100 | +0.00(+0.00%) |
Aug 14, 2003 | 2.350 | 2.400 | 2.350 | 2.380 | 19,400 | -0.09(-3.64%) |
Aug 13, 2003 | 2.400 | 2.470 | 2.400 | 2.470 | 1,400 | +0.06(+2.49%) |
Aug 12, 2003 | 2.470 | 2.470 | 2.410 | 2.410 | 1,500 | +0.00(+0.00%) |
Aug 11, 2003 | 2.410 | 2.410 | 2.410 | 2.410 | 400 | +0.01(+0.42%) |
Aug 08, 2003 | 2.320 | 2.400 | 2.320 | 2.400 | 500 | -0.01(-0.41%) |
Aug 07, 2003 | 2.320 | 2.459 | 2.320 | 2.410 | 10,300 | -0.01(-0.41%) |
Aug 06, 2003 | 2.422 | 2.450 | 2.400 | 2.420 | 4,500 | +0.00(+0.00%) |
Aug 05, 2003 | 2.411 | 2.460 | 2.411 | 2.420 | 5,700 | +0.02(+0.83%) |
Aug 04, 2003 | 2.440 | 2.460 | 2.400 | 2.400 | 4,900 | -0.04(-1.64%) |
Aug 01, 2003 | 2.320 | 2.470 | 2.310 | 2.440 | 16,400 | +0.04(+1.67%) |
Jul 31, 2003 | 2.400 | 2.470 | 2.400 | 2.400 | 4,100 | -0.01(-0.41%) |
Jul 30, 2003 | 2.470 | 2.470 | 2.410 | 2.410 | 4,000 | +0.01(+0.42%) |
Jul 29, 2003 | 2.430 | 2.450 | 2.390 | 2.400 | 18,600 | -0.02(-0.83%) |
Jul 28, 2003 | 2.250 | 2.480 | 2.250 | 2.420 | 75,200 | +0.18(+8.04%) |
Jul 25, 2003 | 2.330 | 2.330 | 2.130 | 2.240 | 4,900 | -0.03(-1.32%) |
Jul 24, 2003 | 2.140 | 2.330 | 2.140 | 2.270 | 22,200 | -0.03(-1.30%) |
Jul 23, 2003 | 2.200 | 2.300 | 2.111 | 2.300 | 38,900 | +0.10(+4.55%) |
Jul 22, 2003 | 2.240 | 2.270 | 2.200 | 2.200 | 17,000 | -0.02(-0.90%) |
Jul 21, 2003 | 2.230 | 2.230 | 2.210 | 2.220 | 7,800 | -0.01(-0.45%) |
Jul 18, 2003 | 2.230 | 2.230 | 2.230 | 2.230 | 1,200 | +0.01(+0.45%) |
Jul 17, 2003 | 2.240 | 2.240 | 2.200 | 2.220 | 4,400 | +0.01(+0.50%) |
Jul 16, 2003 | 2.250 | 2.290 | 2.209 | 2.209 | 9,100 | -0.01(-0.50%) |
Jul 15, 2003 | 2.250 | 2.250 | 2.220 | 2.220 | 7,300 | -0.03(-1.33%) |
Jul 14, 2003 | 2.240 | 2.250 | 2.230 | 2.250 | 17,900 | +0.00(+0.00%) |
Jul 11, 2003 | 2.250 | 2.250 | 2.250 | 2.250 | 1,000 | +0.00(+0.00%) |
Jul 10, 2003 | 2.250 | 2.250 | 2.240 | 2.250 | 5,300 | +0.05(+2.23%) |
Jul 09, 2003 | 2.240 | 2.250 | 2.200 | 2.201 | 8,500 | -0.04(-1.70%) |
Jul 08, 2003 | 2.240 | 2.240 | 2.239 | 2.239 | 1,600 | +0.01(+0.40%) |
Jul 07, 2003 | 2.230 | 2.250 | 2.220 | 2.230 | 8,900 | -0.01(-0.45%) |
Jul 03, 2003 | 2.200 | 2.240 | 2.200 | 2.240 | 3,200 | +0.03(+1.36%) |
Jul 02, 2003 | 2.210 | 2.300 | 2.210 | 2.210 | 2,100 | +0.00(+0.00%) |
Jul 01, 2003 | 2.200 | 2.300 | 2.200 | 2.210 | 900 | +0.02(+0.91%) |
Jun 30, 2003 | 2.300 | 2.200 | 2.190 | 2.190 | 2,500 | -0.11(-4.78%) |
Jun 27, 2003 | 2.290 | 2.300 | 2.180 | 2.300 | 9,800 | +0.01(+0.48%) |
Jun 26, 2003 | 2.300 | 2.300 | 2.180 | 2.289 | 3,600 | +0.01(+0.39%) |
Jun 25, 2003 | 2.220 | 2.280 | 2.150 | 2.280 | 3,400 | +0.02(+0.93%) |
Jun 24, 2003 | 2.200 | 2.259 | 2.200 | 2.259 | 4,200 | +0.09(+4.10%) |
Jun 23, 2003 | 2.300 | 2.300 | 2.150 | 2.170 | 11,400 | +0.00(+0.00%) |
Jun 20, 2003 | 2.220 | 2.220 | 2.170 | 2.170 | 15,600 | -0.06(-2.69%) |
Jun 19, 2003 | 2.300 | 2.300 | 2.150 | 2.230 | 6,300 | -0.07(-3.04%) |
Jun 18, 2003 | 2.250 | 2.300 | 2.250 | 2.300 | 13,600 | +0.05(+2.18%) |
Jun 17, 2003 | 2.260 | 2.260 | 2.220 | 2.251 | 13,900 | -0.07(-2.97%) |
Jun 16, 2003 | 2.330 | 2.330 | 2.260 | 2.320 | 12,500 | +0.00(+0.00%) |
Jun 13, 2003 | 2.330 | 2.330 | 2.320 | 2.320 | 1,400 | -0.01(-0.43%) |
Jun 12, 2003 | 2.290 | 2.330 | 2.290 | 2.330 | 4,600 | +0.02(+0.87%) |
Jun 11, 2003 | 2.340 | 2.340 | 2.250 | 2.310 | 11,500 | -0.02(-0.86%) |
Jun 10, 2003 | 2.300 | 2.340 | 2.300 | 2.330 | 5,400 | +0.00(+0.00%) |
Jun 09, 2003 | 2.330 | 2.330 | 2.300 | 2.330 | 7,000 | +0.00(+0.00%) |
Jun 06, 2003 | 2.300 | 2.330 | 2.300 | 2.330 | 3,500 | +0.01(+0.43%) |
Jun 05, 2003 | 2.300 | 2.320 | 2.260 | 2.320 | 12,600 | +0.06(+2.61%) |
Jun 04, 2003 | 2.261 | 2.261 | 2.260 | 2.261 | 1,700 | +0.01(+0.49%) |
Jun 03, 2003 | 2.250 | 2.250 | 2.200 | 2.250 | 5,700 | +0.00(+0.00%) |
Jun 02, 2003 | 2.200 | 2.290 | 2.200 | 2.250 | 9,300 | -0.01(-0.40%) |
May 30, 2003 | 2.290 | 2.300 | 2.250 | 2.259 | 10,400 | +0.06(+2.68%) |
May 29, 2003 | 2.200 | 2.200 | 2.200 | 2.200 | 700 | +0.00(+0.00%) |
May 28, 2003 | 2.240 | 2.310 | 2.200 | 2.200 | 8,700 | +0.04(+1.85%) |
May 27, 2003 | 2.190 | 2.190 | 2.160 | 2.160 | 1,700 | +0.01(+0.47%) |
May 23, 2003 | 2.160 | 2.160 | 2.150 | 2.150 | 3,100 | -0.05(-2.27%) |
May 22, 2003 | 2.200 | 2.200 | 2.050 | 2.200 | 16,800 | +0.00(+0.00%) |
May 21, 2003 | 2.260 | 2.260 | 2.200 | 2.200 | 2,000 | -0.05(-2.22%) |
May 20, 2003 | 2.270 | 2.270 | 2.150 | 2.250 | 1,900 | -0.03(-1.32%) |
May 19, 2003 | 2.300 | 2.300 | 2.250 | 2.280 | 4,400 | -0.04(-1.72%) |
May 16, 2003 | 2.340 | 2.340 | 2.150 | 2.320 | 2,900 | +0.00(+0.00%) |
May 15, 2003 | 2.350 | 2.350 | 2.320 | 2.320 | 500 | +0.01(+0.43%) |
May 14, 2003 | 2.160 | 2.340 | 2.160 | 2.310 | 6,300 | +0.04(+1.76%) |
May 13, 2003 | 2.330 | 2.330 | 2.200 | 2.270 | 3,700 | +0.06(+2.71%) |
May 12, 2003 | 2.250 | 2.340 | 2.150 | 2.210 | 5,400 | -0.04(-1.78%) |
May 09, 2003 | 2.290 | 2.330 | 2.250 | 2.250 | 8,300 | +0.05(+2.27%) |
May 08, 2003 | 2.180 | 2.250 | 2.180 | 2.200 | 14,700 | +0.00(+0.00%) |
May 07, 2003 | 2.240 | 2.240 | 2.200 | 2.200 | 2,100 | -0.05(-2.22%) |
May 06, 2003 | 2.260 | 2.270 | 2.250 | 2.250 | 2,300 | -0.01(-0.44%) |
May 05, 2003 | 2.300 | 2.300 | 2.250 | 2.260 | 8,200 | +0.02(+0.89%) |
May 02, 2003 | 2.350 | 2.390 | 2.240 | 2.240 | 20,400 | -0.13(-5.49%) |