Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.185 | 4.200 | 4.100 | 4.120 | 185,800 | -0.06(-1.44%) |
May 27, 2004 | 4.170 | 4.200 | 4.140 | 4.180 | 80,100 | -0.02(-0.48%) |
May 26, 2004 | 4.170 | 4.220 | 4.130 | 4.200 | 135,200 | -0.12(-2.78%) |
May 25, 2004 | 4.130 | 4.330 | 4.130 | 4.320 | 83,900 | +0.10(+2.37%) |
May 24, 2004 | 4.170 | 4.300 | 4.160 | 4.220 | 59,000 | -0.03(-0.71%) |
May 21, 2004 | 4.250 | 4.250 | 4.110 | 4.250 | 54,700 | +0.12(+2.91%) |
May 20, 2004 | 4.270 | 4.270 | 4.050 | 4.130 | 110,900 | +0.02(+0.49%) |
May 19, 2004 | 4.400 | 4.400 | 4.050 | 4.110 | 161,200 | -0.16(-3.75%) |
May 18, 2004 | 4.240 | 4.270 | 4.170 | 4.270 | 164,200 | +0.12(+2.89%) |
May 17, 2004 | 4.100 | 4.260 | 4.100 | 4.150 | 244,500 | +0.04(+0.97%) |
May 14, 2004 | 4.110 | 4.260 | 4.010 | 4.110 | 229,600 | -0.03(-0.72%) |
May 13, 2004 | 4.250 | 4.250 | 4.120 | 4.140 | 268,600 | -0.06(-1.43%) |
May 12, 2004 | 4.110 | 4.200 | 4.030 | 4.200 | 257,300 | -0.04(-0.94%) |
May 11, 2004 | 4.280 | 4.350 | 4.030 | 4.240 | 387,800 | +0.20(+4.95%) |
May 10, 2004 | 4.300 | 4.320 | 4.010 | 4.040 | 241,200 | -0.21(-4.94%) |
May 07, 2004 | 4.200 | 4.510 | 4.200 | 4.250 | 118,800 | -0.17(-3.85%) |
May 06, 2004 | 4.120 | 4.540 | 4.100 | 4.420 | 180,700 | +0.21(+4.99%) |
May 05, 2004 | 4.280 | 4.410 | 4.200 | 4.210 | 72,100 | -0.09(-2.09%) |
May 04, 2004 | 4.480 | 4.500 | 4.170 | 4.300 | 125,100 | -0.10(-2.27%) |
May 03, 2004 | 4.080 | 4.500 | 4.000 | 4.400 | 169,500 | +0.27(+6.54%) |
Apr 30, 2004 | 4.180 | 4.440 | 4.090 | 4.130 | 408,200 | -0.13(-3.05%) |
Apr 29, 2004 | 4.670 | 4.700 | 4.170 | 4.260 | 248,900 | -0.35(-7.59%) |
Apr 28, 2004 | 4.700 | 4.730 | 4.610 | 4.610 | 136,900 | -0.12(-2.54%) |
Apr 27, 2004 | 4.950 | 4.950 | 4.650 | 4.730 | 578,500 | -0.12(-2.47%) |
Apr 26, 2004 | 4.750 | 4.930 | 4.750 | 4.850 | 137,400 | -0.05(-1.02%) |
Apr 23, 2004 | 4.850 | 4.900 | 4.710 | 4.900 | 152,700 | +0.05(+1.03%) |
Apr 22, 2004 | 4.850 | 4.920 | 4.790 | 4.850 | 125,700 | +0.05(+1.04%) |
Apr 21, 2004 | 4.590 | 4.850 | 4.540 | 4.800 | 123,700 | +0.10(+2.13%) |
Apr 20, 2004 | 4.890 | 4.900 | 4.700 | 4.700 | 111,800 | -0.19(-3.89%) |
Apr 19, 2004 | 4.730 | 4.900 | 4.700 | 4.890 | 98,800 | +0.08(+1.66%) |
Apr 16, 2004 | 4.870 | 4.900 | 4.680 | 4.810 | 189,200 | +0.06(+1.26%) |
Apr 15, 2004 | 4.730 | 4.890 | 4.670 | 4.750 | 128,400 | +0.01(+0.21%) |
Apr 14, 2004 | 4.720 | 4.890 | 4.000 | 4.740 | 231,900 | -0.14(-2.87%) |
Apr 13, 2004 | 4.870 | 5.000 | 4.820 | 4.880 | 183,900 | -0.10(-2.01%) |
Apr 12, 2004 | 4.910 | 4.990 | 4.910 | 4.980 | 60,300 | +0.10(+2.05%) |
Apr 08, 2004 | 4.820 | 5.000 | 4.820 | 4.880 | 157,900 | +0.05(+1.04%) |
Apr 07, 2004 | 4.980 | 5.000 | 4.820 | 4.830 | 133,900 | -0.07(-1.43%) |
Apr 06, 2004 | 5.010 | 5.070 | 4.900 | 4.900 | 114,200 | -0.17(-3.35%) |
Apr 05, 2004 | 4.950 | 5.070 | 4.950 | 5.070 | 180,900 | +0.00(+0.00%) |
Apr 02, 2004 | 5.120 | 5.120 | 4.950 | 5.070 | 263,000 | +0.05(+1.00%) |
Apr 01, 2004 | 4.980 | 5.030 | 4.910 | 5.020 | 210,600 | +0.11(+2.24%) |
Mar 31, 2004 | 4.940 | 4.990 | 4.900 | 4.910 | 251,400 | +0.03(+0.61%) |
Mar 30, 2004 | 4.880 | 4.950 | 4.860 | 4.880 | 114,700 | +0.00(+0.00%) |
Mar 29, 2004 | 4.840 | 4.890 | 4.810 | 4.880 | 179,700 | +0.06(+1.24%) |
Mar 26, 2004 | 4.860 | 4.860 | 4.790 | 4.820 | 249,000 | -0.04(-0.82%) |
Mar 25, 2004 | 4.900 | 4.900 | 4.790 | 4.860 | 177,100 | +0.07(+1.46%) |
Mar 24, 2004 | 4.820 | 4.870 | 4.790 | 4.790 | 328,200 | -0.06(-1.24%) |
Mar 23, 2004 | 4.840 | 4.870 | 4.800 | 4.850 | 224,500 | +0.06(+1.25%) |
Mar 22, 2004 | 4.880 | 4.880 | 4.770 | 4.790 | 356,600 | -0.02(-0.42%) |
Mar 19, 2004 | 5.000 | 5.000 | 4.790 | 4.810 | 256,100 | +0.01(+0.21%) |
Mar 18, 2004 | 4.810 | 4.840 | 4.780 | 4.800 | 172,500 | -0.02(-0.41%) |
Mar 17, 2004 | 4.870 | 4.940 | 4.800 | 4.820 | 182,000 | +0.02(+0.42%) |
Mar 16, 2004 | 4.860 | 4.870 | 4.790 | 4.800 | 292,100 | +0.10(+2.13%) |
Mar 15, 2004 | 4.930 | 4.970 | 4.700 | 4.700 | 189,300 | -0.18(-3.69%) |
Mar 12, 2004 | 4.850 | 4.880 | 4.740 | 4.880 | 162,700 | +0.14(+2.95%) |
Mar 11, 2004 | 4.790 | 4.850 | 4.740 | 4.740 | 198,800 | -0.04(-0.84%) |
Mar 10, 2004 | 4.845 | 4.890 | 4.780 | 4.780 | 202,300 | +0.00(+0.00%) |
Mar 09, 2004 | 4.850 | 4.910 | 4.780 | 4.780 | 270,000 | -0.02(-0.42%) |
Mar 08, 2004 | 4.880 | 4.890 | 4.790 | 4.800 | 172,500 | -0.01(-0.21%) |
Mar 05, 2004 | 4.800 | 4.910 | 4.780 | 4.810 | 222,400 | -0.10(-2.04%) |
Mar 04, 2004 | 4.750 | 4.930 | 4.690 | 4.910 | 564,800 | +0.41(+9.11%) |
Mar 03, 2004 | 4.380 | 4.550 | 4.320 | 4.500 | 163,000 | +0.13(+2.97%) |
Mar 02, 2004 | 4.320 | 4.440 | 4.300 | 4.370 | 126,300 | -0.07(-1.58%) |
Mar 01, 2004 | 4.320 | 4.440 | 4.280 | 4.440 | 104,800 | +0.02(+0.45%) |
Feb 27, 2004 | 4.400 | 4.440 | 4.272 | 4.420 | 80,800 | -0.02(-0.45%) |
Feb 26, 2004 | 4.400 | 4.440 | 4.160 | 4.440 | 84,400 | +0.00(+0.00%) |
Feb 25, 2004 | 4.200 | 4.450 | 4.100 | 4.440 | 132,800 | +0.00(+0.00%) |
Feb 24, 2004 | 4.000 | 4.480 | 3.340 | 4.440 | 510,300 | +0.17(+3.98%) |
Feb 23, 2004 | 4.420 | 4.500 | 4.270 | 4.270 | 121,600 | -0.08(-1.84%) |
Feb 20, 2004 | 4.470 | 4.500 | 4.330 | 4.350 | 83,100 | +0.02(+0.46%) |
Feb 19, 2004 | 4.780 | 4.790 | 4.320 | 4.330 | 159,500 | -0.28(-6.07%) |
Feb 18, 2004 | 4.700 | 4.760 | 4.580 | 4.610 | 103,400 | -0.05(-1.07%) |
Feb 17, 2004 | 4.790 | 4.860 | 4.590 | 4.660 | 258,700 | +0.08(+1.75%) |
Feb 13, 2004 | 4.540 | 4.653 | 4.440 | 4.580 | 168,100 | +0.06(+1.33%) |
Feb 12, 2004 | 4.730 | 4.730 | 4.500 | 4.520 | 207,300 | -0.13(-2.80%) |
Feb 11, 2004 | 4.570 | 4.690 | 4.510 | 4.650 | 89,300 | +0.01(+0.22%) |
Feb 10, 2004 | 4.495 | 4.690 | 4.440 | 4.640 | 121,900 | +0.19(+4.27%) |
Feb 09, 2004 | 4.520 | 4.550 | 4.440 | 4.450 | 105,500 | -0.10(-2.20%) |
Feb 06, 2004 | 4.510 | 4.550 | 4.310 | 4.550 | 198,100 | +0.10(+2.25%) |
Feb 05, 2004 | 4.510 | 4.510 | 4.400 | 4.450 | 94,600 | +0.04(+0.91%) |
Feb 04, 2004 | 4.570 | 4.770 | 4.400 | 4.410 | 334,600 | -0.32(-6.77%) |
Feb 03, 2004 | 4.710 | 4.780 | 4.700 | 4.730 | 87,100 | +0.02(+0.42%) |
Feb 02, 2004 | 4.870 | 4.920 | 4.710 | 4.710 | 80,100 | -0.03(-0.63%) |
Jan 30, 2004 | 4.750 | 4.940 | 4.700 | 4.740 | 97,100 | -0.21(-4.24%) |
Jan 29, 2004 | 4.760 | 4.950 | 4.700 | 4.950 | 109,200 | +0.15(+3.13%) |
Jan 28, 2004 | 4.940 | 4.960 | 4.750 | 4.800 | 90,900 | -0.09(-1.84%) |
Jan 27, 2004 | 4.870 | 4.990 | 4.870 | 4.890 | 143,100 | -0.10(-2.00%) |
Jan 26, 2004 | 4.890 | 4.990 | 4.820 | 4.990 | 80,500 | +0.06(+1.22%) |
Jan 23, 2004 | 4.970 | 4.990 | 4.810 | 4.930 | 136,200 | +0.12(+2.49%) |
Jan 22, 2004 | 5.000 | 5.150 | 4.810 | 4.810 | 434,000 | -0.19(-3.80%) |
Jan 21, 2004 | 4.960 | 5.000 | 4.850 | 5.000 | 489,000 | +0.02(+0.40%) |
Jan 20, 2004 | 4.850 | 4.990 | 4.800 | 4.980 | 271,100 | +0.08(+1.63%) |
Jan 16, 2004 | 4.970 | 4.980 | 4.740 | 4.900 | 192,200 | +0.14(+2.94%) |
Jan 15, 2004 | 4.850 | 4.900 | 4.750 | 4.760 | 118,274 | -0.09(-1.86%) |
Jan 14, 2004 | 4.850 | 4.850 | 4.740 | 4.850 | 78,259 | +0.01(+0.21%) |
Jan 13, 2004 | 4.840 | 4.850 | 4.690 | 4.840 | 111,481 | -0.01(-0.21%) |
Jan 12, 2004 | 4.700 | 4.850 | 4.630 | 4.850 | 115,067 | +0.22(+4.75%) |
Jan 09, 2004 | 4.620 | 4.850 | 4.620 | 4.630 | 118,643 | -0.12(-2.53%) |
Jan 08, 2004 | 4.770 | 4.860 | 4.600 | 4.750 | 254,861 | -0.11(-2.26%) |
Jan 07, 2004 | 4.590 | 4.860 | 4.570 | 4.860 | 149,009 | +0.13(+2.75%) |
Jan 06, 2004 | 4.700 | 4.790 | 4.480 | 4.730 | 266,300 | +0.06(+1.28%) |
Jan 05, 2004 | 4.600 | 4.690 | 4.520 | 4.670 | 103,700 | +0.07(+1.52%) |
Jan 02, 2004 | 4.530 | 4.650 | 4.500 | 4.600 | 123,400 | +0.13(+2.91%) |
Dec 31, 2003 | 4.620 | 4.620 | 4.380 | 4.470 | 184,800 | -0.22(-4.69%) |
Dec 30, 2003 | 4.410 | 4.690 | 4.400 | 4.690 | 156,193 | +0.25(+5.63%) |
Dec 29, 2003 | 4.540 | 4.540 | 4.360 | 4.440 | 106,009 | -0.02(-0.45%) |
Dec 26, 2003 | 4.470 | 4.500 | 4.380 | 4.460 | 50,474 | -0.01(-0.34%) |
Dec 24, 2003 | 4.380 | 4.550 | 4.380 | 4.475 | 58,216 | -0.03(-0.56%) |
Dec 23, 2003 | 4.540 | 4.550 | 4.350 | 4.500 | 250,784 | -0.02(-0.44%) |
Dec 22, 2003 | 4.490 | 4.650 | 4.400 | 4.520 | 169,563 | -0.13(-2.80%) |
Dec 19, 2003 | 4.530 | 4.690 | 4.480 | 4.650 | 70,311 | +0.06(+1.31%) |
Dec 18, 2003 | 4.600 | 4.740 | 4.560 | 4.590 | 83,675 | +0.00(+0.00%) |
Dec 17, 2003 | 4.740 | 4.740 | 4.520 | 4.590 | 126,636 | -0.11(-2.34%) |
Dec 16, 2003 | 4.500 | 4.750 | 4.400 | 4.700 | 126,497 | +0.30(+6.82%) |
Dec 15, 2003 | 4.790 | 4.790 | 4.400 | 4.400 | 175,622 | -0.36(-7.56%) |
Dec 12, 2003 | 4.760 | 4.760 | 4.680 | 4.760 | 83,520 | +0.01(+0.21%) |
Dec 11, 2003 | 4.470 | 4.760 | 4.470 | 4.750 | 121,700 | +0.25(+5.56%) |
Dec 10, 2003 | 4.610 | 4.630 | 4.400 | 4.500 | 88,018 | -0.11(-2.39%) |
Dec 09, 2003 | 4.750 | 4.790 | 4.610 | 4.610 | 121,733 | -0.13(-2.74%) |
Dec 08, 2003 | 4.600 | 4.870 | 4.560 | 4.740 | 182,247 | +0.04(+0.85%) |
Dec 05, 2003 | 4.650 | 4.840 | 4.650 | 4.700 | 235,985 | -0.11(-2.29%) |
Dec 04, 2003 | 4.730 | 4.900 | 4.690 | 4.810 | 640,749 | +0.08(+1.69%) |
Dec 03, 2003 | 4.730 | 4.790 | 4.640 | 4.730 | 336,436 | +0.12(+2.60%) |
Dec 02, 2003 | 4.770 | 4.770 | 4.600 | 4.610 | 169,305 | -0.16(-3.35%) |
Dec 01, 2003 | 4.840 | 4.840 | 4.650 | 4.770 | 116,546 | +0.12(+2.58%) |
Nov 28, 2003 | 4.750 | 4.750 | 4.650 | 4.650 | 108,165 | -0.05(-1.06%) |
Nov 26, 2003 | 4.770 | 4.790 | 4.660 | 4.700 | 80,583 | -0.05(-1.05%) |
Nov 25, 2003 | 4.670 | 4.830 | 4.660 | 4.750 | 236,881 | -0.03(-0.63%) |
Nov 24, 2003 | 4.730 | 4.850 | 4.600 | 4.780 | 338,320 | +0.03(+0.63%) |
Nov 21, 2003 | 4.700 | 4.760 | 4.500 | 4.750 | 141,239 | +0.05(+1.06%) |
Nov 20, 2003 | 4.290 | 4.700 | 4.290 | 4.700 | 191,870 | +0.17(+3.75%) |
Nov 19, 2003 | 4.300 | 4.580 | 4.300 | 4.530 | 179,152 | +0.23(+5.35%) |
Nov 18, 2003 | 4.310 | 4.600 | 4.290 | 4.300 | 173,688 | +0.00(+0.00%) |
Nov 17, 2003 | 4.540 | 4.740 | 4.290 | 4.300 | 220,486 | -0.38(-8.12%) |
Nov 14, 2003 | 4.800 | 4.850 | 4.630 | 4.680 | 121,706 | -0.12(-2.50%) |
Nov 13, 2003 | 4.800 | 4.840 | 4.600 | 4.800 | 298,760 | +0.10(+2.13%) |
Nov 12, 2003 | 4.590 | 4.700 | 4.470 | 4.700 | 148,575 | +0.29(+6.58%) |
Nov 11, 2003 | 4.400 | 4.640 | 4.400 | 4.410 | 341,811 | +0.07(+1.61%) |
Nov 10, 2003 | 4.550 | 4.740 | 4.340 | 4.340 | 148,146 | -0.36(-7.66%) |
Nov 07, 2003 | 4.700 | 4.750 | 4.220 | 4.700 | 214,096 | +0.00(+0.00%) |
Nov 06, 2003 | 4.530 | 4.740 | 4.400 | 4.700 | 197,080 | +0.08(+1.73%) |
Nov 05, 2003 | 4.490 | 4.740 | 4.290 | 4.620 | 251,024 | +0.17(+3.82%) |
Nov 04, 2003 | 4.190 | 4.500 | 4.150 | 4.450 | 239,713 | +0.31(+7.49%) |
Nov 03, 2003 | 4.210 | 4.400 | 4.160 | 4.140 | 193,341 | -0.01(-0.24%) |
Oct 31, 2003 | 4.610 | 4.610 | 4.150 | 4.150 | 189,021 | -0.18(-4.16%) |
Oct 30, 2003 | 4.600 | 4.570 | 4.330 | 4.330 | 97,275 | -0.27(-5.87%) |
Oct 29, 2003 | 4.310 | 4.600 | 4.261 | 4.600 | 135,365 | +0.00(+0.00%) |
Oct 28, 2003 | 4.220 | 4.600 | 4.130 | 4.600 | 191,902 | +0.60(+15.00%) |
Oct 27, 2003 | 3.980 | 4.180 | 3.900 | 4.000 | 187,700 | +0.05(+1.27%) |
Oct 24, 2003 | 4.070 | 4.210 | 3.800 | 3.950 | 228,700 | -0.15(-3.66%) |
Oct 23, 2003 | 4.050 | 4.250 | 4.000 | 4.100 | 80,800 | +0.05(+1.23%) |
Oct 22, 2003 | 4.290 | 4.350 | 4.010 | 4.050 | 175,100 | -0.33(-7.53%) |
Oct 21, 2003 | 4.260 | 4.570 | 4.250 | 4.380 | 56,154 | +0.08(+1.86%) |
Oct 20, 2003 | 4.240 | 4.610 | 4.150 | 4.300 | 190,189 | +0.14(+3.37%) |
Oct 17, 2003 | 4.460 | 4.610 | 4.160 | 4.160 | 164,414 | -0.35(-7.76%) |
Oct 16, 2003 | 4.410 | 4.540 | 4.410 | 4.510 | 165,270 | +0.10(+2.27%) |
Oct 15, 2003 | 4.530 | 4.590 | 4.370 | 4.410 | 130,272 | -0.11(-2.43%) |
Oct 14, 2003 | 4.450 | 4.610 | 4.300 | 4.520 | 316,499 | +0.09(+2.03%) |
Oct 13, 2003 | 4.400 | 4.440 | 4.250 | 4.430 | 200,818 | +0.13(+3.02%) |
Oct 10, 2003 | 4.250 | 4.350 | 4.100 | 4.300 | 104,814 | -0.06(-1.38%) |
Oct 09, 2003 | 4.270 | 4.390 | 4.190 | 4.360 | 139,352 | +0.19(+4.56%) |
Oct 08, 2003 | 4.070 | 4.290 | 3.990 | 4.170 | 206,363 | +0.07(+1.71%) |
Oct 07, 2003 | 3.950 | 4.180 | 3.900 | 4.100 | 112,961 | +0.00(+0.00%) |
Oct 06, 2003 | 4.140 | 4.240 | 4.000 | 4.100 | 138,915 | +0.00(+0.00%) |
Oct 03, 2003 | 4.350 | 4.390 | 4.060 | 4.100 | 117,085 | -0.15(-3.53%) |
Oct 02, 2003 | 4.200 | 4.290 | 4.120 | 4.250 | 86,465 | -0.03(-0.70%) |
Oct 01, 2003 | 4.250 | 4.340 | 4.050 | 4.280 | 414,861 | +0.04(+0.94%) |
Sep 30, 2003 | 3.960 | 4.240 | 3.910 | 4.240 | 871,639 | +0.23(+5.74%) |
Sep 29, 2003 | 4.000 | 4.170 | 3.980 | 4.010 | 144,952 | +0.01(+0.25%) |
Sep 26, 2003 | 4.090 | 4.090 | 3.990 | 4.000 | 135,075 | +0.00(+0.00%) |
Sep 25, 2003 | 4.000 | 4.080 | 4.000 | 4.000 | 143,417 | +0.00(+0.00%) |
Sep 24, 2003 | 4.250 | 4.300 | 4.000 | 4.000 | 169,561 | -0.25(-5.88%) |
Sep 23, 2003 | 3.990 | 4.300 | 3.950 | 4.250 | 399,509 | +0.34(+8.70%) |
Sep 22, 2003 | 3.900 | 4.000 | 3.800 | 3.910 | 156,034 | +0.01(+0.26%) |
Sep 19, 2003 | 3.880 | 3.980 | 3.750 | 3.900 | 82,493 | -0.06(-1.52%) |
Sep 18, 2003 | 3.850 | 4.110 | 3.850 | 3.960 | 108,035 | +0.05(+1.28%) |
Sep 17, 2003 | 4.000 | 4.000 | 3.890 | 3.910 | 90,737 | -0.15(-3.69%) |
Sep 16, 2003 | 4.089 | 4.089 | 3.920 | 4.060 | 71,338 | +0.15(+3.84%) |
Sep 15, 2003 | 4.080 | 4.150 | 3.900 | 3.910 | 133,300 | -0.17(-4.17%) |
Sep 12, 2003 | 4.010 | 4.140 | 3.921 | 4.080 | 77,400 | +0.04(+0.99%) |
Sep 11, 2003 | 3.940 | 4.140 | 3.940 | 4.040 | 80,600 | +0.09(+2.28%) |
Sep 10, 2003 | 3.950 | 4.080 | 3.900 | 3.950 | 141,000 | -0.05(-1.25%) |
Sep 09, 2003 | 4.020 | 4.150 | 3.930 | 4.000 | 175,300 | -0.12(-2.91%) |
Sep 08, 2003 | 3.960 | 4.180 | 3.960 | 4.120 | 135,900 | +0.20(+5.10%) |
Sep 05, 2003 | 4.000 | 4.190 | 3.920 | 3.920 | 131,967 | -0.20(-4.85%) |
Sep 04, 2003 | 4.160 | 4.210 | 4.060 | 4.120 | 155,800 | -0.12(-2.83%) |
Sep 03, 2003 | 4.180 | 4.240 | 4.080 | 4.240 | 226,400 | +0.01(+0.26%) |
Sep 02, 2003 | 3.900 | 4.240 | 3.900 | 4.229 | 309,300 | +0.25(+6.26%) |
Aug 29, 2003 | 4.050 | 4.100 | 3.910 | 3.980 | 97,300 | -0.06(-1.51%) |
Aug 28, 2003 | 4.000 | 4.080 | 3.910 | 4.041 | 295,000 | -0.01(-0.22%) |
Aug 27, 2003 | 3.850 | 4.114 | 3.850 | 4.050 | 571,500 | +0.21(+5.47%) |
Aug 26, 2003 | 3.750 | 3.880 | 3.750 | 3.840 | 229,200 | +0.06(+1.59%) |
Aug 25, 2003 | 3.940 | 3.940 | 3.750 | 3.780 | 203,700 | -0.02(-0.53%) |
Aug 22, 2003 | 3.970 | 4.030 | 3.750 | 3.800 | 143,900 | -0.25(-6.17%) |
Aug 21, 2003 | 3.700 | 4.160 | 3.660 | 4.050 | 746,500 | +0.39(+10.66%) |
Aug 20, 2003 | 3.420 | 3.700 | 3.400 | 3.660 | 337,800 | +0.24(+6.99%) |
Aug 19, 2003 | 3.390 | 3.500 | 3.300 | 3.421 | 270,600 | +0.03(+0.91%) |
Aug 18, 2003 | 3.320 | 3.400 | 3.230 | 3.390 | 76,600 | +0.10(+3.04%) |
Aug 15, 2003 | 3.500 | 3.500 | 3.230 | 3.290 | 43,700 | -0.10(-2.95%) |
Aug 14, 2003 | 3.390 | 3.390 | 3.260 | 3.390 | 51,200 | +0.02(+0.59%) |
Aug 13, 2003 | 3.500 | 3.500 | 3.241 | 3.370 | 108,800 | -0.02(-0.59%) |
Aug 12, 2003 | 3.330 | 3.390 | 3.240 | 3.390 | 57,400 | +0.07(+2.11%) |
Aug 11, 2003 | 3.150 | 3.330 | 3.150 | 3.320 | 53,000 | +0.08(+2.47%) |
Aug 08, 2003 | 3.190 | 3.300 | 3.190 | 3.240 | 81,300 | +0.00(+0.00%) |
Aug 07, 2003 | 3.100 | 3.300 | 3.100 | 3.240 | 178,700 | +0.13(+4.18%) |
Aug 06, 2003 | 3.260 | 3.360 | 3.110 | 3.110 | 123,800 | -0.17(-5.18%) |
Aug 05, 2003 | 3.360 | 3.360 | 3.260 | 3.280 | 78,800 | -0.08(-2.38%) |
Aug 04, 2003 | 3.400 | 3.400 | 3.250 | 3.360 | 84,300 | +0.03(+0.90%) |
Aug 01, 2003 | 3.400 | 3.450 | 3.310 | 3.330 | 76,509 | -0.10(-2.92%) |
Jul 31, 2003 | 3.405 | 3.500 | 3.320 | 3.430 | 73,400 | -0.07(-2.00%) |
Jul 30, 2003 | 3.650 | 3.650 | 3.320 | 3.500 | 117,400 | +0.08(+2.34%) |
Jul 29, 2003 | 3.620 | 3.720 | 3.310 | 3.420 | 195,600 | -0.22(-6.04%) |
Jul 28, 2003 | 3.430 | 3.700 | 3.430 | 3.640 | 117,900 | +0.07(+1.96%) |
Jul 25, 2003 | 3.690 | 3.690 | 3.400 | 3.570 | 79,100 | -0.01(-0.28%) |
Jul 24, 2003 | 3.500 | 3.600 | 3.430 | 3.580 | 44,300 | +0.17(+4.99%) |
Jul 23, 2003 | 3.405 | 3.500 | 3.310 | 3.410 | 68,200 | +0.05(+1.49%) |
Jul 22, 2003 | 3.470 | 3.520 | 3.310 | 3.360 | 173,700 | -0.03(-0.88%) |
Jul 21, 2003 | 3.440 | 3.520 | 3.340 | 3.390 | 95,500 | -0.05(-1.45%) |
Jul 18, 2003 | 3.370 | 3.590 | 3.350 | 3.440 | 66,300 | +0.03(+0.88%) |
Jul 17, 2003 | 3.680 | 3.700 | 3.410 | 3.410 | 187,300 | -0.24(-6.58%) |
Jul 16, 2003 | 3.510 | 3.750 | 3.481 | 3.650 | 138,100 | +0.10(+2.82%) |
Jul 15, 2003 | 3.460 | 3.550 | 3.400 | 3.550 | 129,200 | +0.07(+2.01%) |
Jul 14, 2003 | 3.450 | 3.550 | 3.330 | 3.480 | 105,700 | -0.02(-0.57%) |
Jul 11, 2003 | 3.550 | 3.650 | 3.280 | 3.500 | 170,600 | +0.02(+0.57%) |
Jul 10, 2003 | 3.290 | 3.500 | 3.200 | 3.480 | 379,400 | +0.25(+7.74%) |
Jul 09, 2003 | 3.225 | 3.280 | 3.150 | 3.230 | 359,300 | +0.01(+0.31%) |
Jul 08, 2003 | 3.240 | 4.850 | 3.200 | 3.220 | 384,200 | -0.03(-0.92%) |
Jul 07, 2003 | 3.200 | 3.250 | 3.200 | 3.250 | 535,100 | +0.05(+1.56%) |
Jul 03, 2003 | 3.220 | 3.220 | 3.170 | 3.200 | 120,700 | +0.01(+0.31%) |
Jul 02, 2003 | 3.120 | 3.250 | 3.120 | 3.190 | 232,492 | -0.03(-0.93%) |
Jul 01, 2003 | 3.200 | 3.300 | 3.180 | 3.220 | 490,100 | +0.00(+0.00%) |
Jun 30, 2003 | 3.240 | 3.270 | 3.190 | 3.220 | 220,900 | +0.02(+0.63%) |
Jun 27, 2003 | 3.230 | 3.250 | 3.200 | 3.200 | 222,400 | -0.05(-1.54%) |
Jun 26, 2003 | 3.230 | 3.250 | 3.200 | 3.250 | 597,900 | +0.03(+0.93%) |
Jun 25, 2003 | 3.220 | 3.240 | 3.210 | 3.220 | 167,800 | +0.00(+0.00%) |
Jun 24, 2003 | 3.210 | 3.240 | 3.200 | 3.220 | 484,100 | +0.00(+0.00%) |
Jun 23, 2003 | 3.240 | 3.250 | 3.190 | 3.220 | 242,200 | +0.00(+0.00%) |
Jun 20, 2003 | 3.190 | 3.250 | 3.190 | 3.220 | 269,100 | +0.01(+0.31%) |
Jun 19, 2003 | 3.200 | 3.250 | 3.200 | 3.210 | 114,800 | +0.00(+0.00%) |
Jun 18, 2003 | 3.210 | 3.250 | 3.200 | 3.210 | 114,400 | -0.03(-0.93%) |
Jun 17, 2003 | 3.240 | 3.250 | 3.200 | 3.240 | 61,900 | -0.01(-0.31%) |
Jun 16, 2003 | 3.250 | 3.260 | 3.200 | 3.250 | 138,700 | +0.03(+0.93%) |
Jun 13, 2003 | 3.210 | 3.252 | 3.200 | 3.220 | 115,000 | -0.01(-0.31%) |
Jun 12, 2003 | 3.240 | 3.250 | 3.200 | 3.230 | 108,800 | +0.00(+0.00%) |
Jun 11, 2003 | 3.250 | 3.250 | 3.180 | 3.230 | 240,300 | +0.03(+0.94%) |
Jun 10, 2003 | 3.140 | 3.250 | 3.140 | 3.200 | 587,600 | +0.19(+6.31%) |
Jun 09, 2003 | 2.990 | 3.090 | 2.930 | 3.010 | 116,800 | +0.02(+0.67%) |
Jun 06, 2003 | 3.070 | 3.100 | 2.920 | 2.990 | 135,000 | -0.09(-2.89%) |
Jun 05, 2003 | 3.030 | 3.100 | 2.951 | 3.079 | 247,400 | +0.09(+2.98%) |
Jun 04, 2003 | 2.900 | 3.100 | 2.860 | 2.990 | 591,500 | +0.07(+2.40%) |
Jun 03, 2003 | 2.840 | 2.920 | 2.800 | 2.920 | 224,800 | +0.12(+4.29%) |