Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.850 | 5.050 | 4.530 | 4.970 | 3,179,600 | -0.34(-6.40%) |
May 27, 2004 | 5.390 | 5.450 | 5.280 | 5.310 | 1,642,900 | +0.03(+0.57%) |
May 26, 2004 | 5.380 | 5.390 | 5.170 | 5.280 | 1,717,400 | +0.01(+0.19%) |
May 25, 2004 | 5.370 | 5.390 | 5.210 | 5.270 | 2,344,500 | +0.03(+0.57%) |
May 24, 2004 | 5.100 | 5.280 | 5.080 | 5.240 | 1,660,600 | +0.15(+2.95%) |
May 21, 2004 | 5.000 | 5.090 | 4.910 | 5.090 | 2,112,800 | +0.19(+3.88%) |
May 20, 2004 | 4.780 | 4.910 | 4.710 | 4.900 | 1,176,500 | +0.15(+3.16%) |
May 19, 2004 | 4.820 | 4.950 | 4.750 | 4.750 | 2,607,400 | +0.03(+0.64%) |
May 18, 2004 | 4.510 | 4.720 | 4.490 | 4.720 | 1,182,700 | +0.14(+3.06%) |
May 17, 2004 | 4.740 | 4.750 | 4.540 | 4.580 | 1,637,900 | +0.15(+3.39%) |
May 14, 2004 | 4.350 | 4.510 | 4.290 | 4.430 | 1,918,300 | +0.13(+3.02%) |
May 13, 2004 | 4.370 | 4.490 | 4.260 | 4.300 | 1,957,700 | -0.12(-2.71%) |
May 12, 2004 | 4.700 | 4.780 | 4.360 | 4.420 | 3,979,100 | -0.13(-2.86%) |
May 11, 2004 | 4.400 | 4.580 | 4.260 | 4.550 | 2,215,500 | +0.15(+3.41%) |
May 10, 2004 | 3.850 | 4.540 | 3.850 | 4.400 | 4,439,300 | +0.13(+3.04%) |
May 07, 2004 | 4.350 | 4.550 | 4.260 | 4.270 | 2,833,200 | -0.22(-4.90%) |
May 06, 2004 | 4.500 | 4.630 | 4.450 | 4.490 | 2,267,800 | -0.23(-4.87%) |
May 05, 2004 | 4.950 | 5.000 | 4.710 | 4.720 | 2,873,800 | -0.20(-4.07%) |
May 04, 2004 | 4.810 | 4.920 | 4.570 | 4.920 | 3,772,300 | +0.48(+10.81%) |
May 03, 2004 | 4.460 | 4.600 | 4.260 | 4.440 | 2,640,400 | -0.01(-0.22%) |
Apr 30, 2004 | 4.600 | 4.740 | 4.450 | 4.450 | 4,341,500 | +0.01(+0.23%) |
Apr 29, 2004 | 4.350 | 4.960 | 4.350 | 4.440 | 7,638,000 | -0.29(-6.13%) |
Apr 28, 2004 | 5.340 | 5.350 | 4.730 | 4.730 | 6,357,200 | -0.75(-13.69%) |
Apr 27, 2004 | 5.630 | 5.720 | 5.360 | 5.480 | 2,118,600 | -0.19(-3.35%) |
Apr 26, 2004 | 5.890 | 6.020 | 5.630 | 5.670 | 2,373,600 | -0.14(-2.41%) |
Apr 23, 2004 | 5.750 | 5.810 | 5.420 | 5.810 | 2,886,100 | +0.11(+1.93%) |
Apr 22, 2004 | 5.450 | 5.740 | 5.390 | 5.700 | 3,962,200 | +0.39(+7.34%) |
Apr 21, 2004 | 5.210 | 5.500 | 5.170 | 5.310 | 4,241,600 | -0.04(-0.75%) |
Apr 20, 2004 | 5.850 | 5.850 | 5.350 | 5.350 | 3,813,800 | -0.58(-9.78%) |
Apr 19, 2004 | 6.100 | 6.190 | 5.830 | 5.930 | 4,422,900 | -0.05(-0.84%) |
Apr 16, 2004 | 6.080 | 6.160 | 5.950 | 5.980 | 3,414,300 | +0.00(+0.00%) |
Apr 15, 2004 | 5.900 | 6.090 | 5.830 | 5.980 | 8,192,100 | +0.11(+1.87%) |
Apr 14, 2004 | 5.950 | 6.180 | 5.710 | 5.870 | 4,355,200 | -0.17(-2.81%) |
Apr 13, 2004 | 6.300 | 6.350 | 6.000 | 6.040 | 3,774,500 | -0.55(-8.35%) |
Apr 12, 2004 | 6.790 | 6.790 | 6.590 | 6.590 | 1,276,100 | -0.16(-2.37%) |
Apr 08, 2004 | 6.880 | 6.880 | 6.700 | 6.750 | 3,283,200 | -0.19(-2.74%) |
Apr 07, 2004 | 6.650 | 6.960 | 6.570 | 6.940 | 5,380,100 | +0.32(+4.83%) |
Apr 06, 2004 | 6.700 | 6.790 | 6.590 | 6.620 | 1,592,900 | +0.02(+0.30%) |
Apr 05, 2004 | 6.860 | 6.860 | 6.600 | 6.600 | 2,091,600 | -0.30(-4.35%) |
Apr 02, 2004 | 6.750 | 6.980 | 6.710 | 6.900 | 3,054,700 | -0.17(-2.40%) |
Apr 01, 2004 | 7.120 | 7.260 | 7.000 | 7.070 | 2,923,200 | -0.08(-1.12%) |
Mar 31, 2004 | 7.000 | 7.180 | 6.920 | 7.150 | 3,098,400 | +0.37(+5.46%) |
Mar 30, 2004 | 6.700 | 6.920 | 6.610 | 6.780 | 3,127,400 | +0.21(+3.20%) |
Mar 29, 2004 | 6.690 | 6.740 | 6.350 | 6.570 | 2,873,800 | -0.07(-1.05%) |
Mar 26, 2004 | 6.810 | 6.900 | 6.590 | 6.640 | 3,383,800 | -0.01(-0.15%) |
Mar 25, 2004 | 6.500 | 6.660 | 6.470 | 6.650 | 1,814,800 | +0.14(+2.15%) |
Mar 24, 2004 | 6.540 | 6.770 | 6.460 | 6.510 | 2,085,700 | -0.18(-2.69%) |
Mar 23, 2004 | 6.520 | 6.750 | 6.460 | 6.690 | 2,681,600 | +0.17(+2.61%) |
Mar 22, 2004 | 6.650 | 6.980 | 6.510 | 6.520 | 5,517,200 | +0.17(+2.68%) |
Mar 19, 2004 | 6.410 | 6.480 | 6.190 | 6.350 | 2,887,600 | +0.01(+0.16%) |
Mar 18, 2004 | 6.100 | 6.530 | 6.050 | 6.340 | 6,520,900 | +0.47(+8.01%) |
Mar 17, 2004 | 5.800 | 5.880 | 5.550 | 5.870 | 1,879,100 | +0.15(+2.62%) |
Mar 16, 2004 | 5.700 | 5.830 | 5.590 | 5.720 | 1,527,900 | +0.07(+1.24%) |
Mar 15, 2004 | 5.940 | 5.950 | 5.630 | 5.650 | 1,504,400 | -0.17(-2.92%) |
Mar 12, 2004 | 5.700 | 5.830 | 5.540 | 5.820 | 2,027,400 | -0.01(-0.17%) |
Mar 11, 2004 | 5.760 | 5.930 | 5.680 | 5.830 | 2,088,600 | +0.01(+0.17%) |
Mar 10, 2004 | 6.020 | 6.020 | 5.800 | 5.820 | 1,807,700 | -0.25(-4.12%) |
Mar 09, 2004 | 6.050 | 6.170 | 6.030 | 6.070 | 1,871,500 | +0.07(+1.17%) |
Mar 08, 2004 | 6.070 | 6.220 | 5.930 | 6.000 | 1,745,600 | -0.14(-2.28%) |
Mar 05, 2004 | 6.250 | 6.250 | 6.050 | 6.140 | 2,357,800 | +0.22(+3.72%) |
Mar 04, 2004 | 5.780 | 5.970 | 5.680 | 5.920 | 3,339,800 | +0.28(+4.96%) |
Mar 03, 2004 | 5.580 | 5.640 | 5.360 | 5.640 | 2,294,400 | +0.07(+1.26%) |
Mar 02, 2004 | 5.750 | 5.750 | 5.500 | 5.570 | 1,304,900 | -0.10(-1.76%) |
Mar 01, 2004 | 5.990 | 6.060 | 5.670 | 5.670 | 2,141,100 | -0.13(-2.24%) |
Feb 27, 2004 | 5.630 | 5.890 | 5.630 | 5.800 | 2,019,400 | +0.18(+3.20%) |
Feb 26, 2004 | 5.450 | 5.870 | 5.320 | 5.620 | 2,580,100 | +0.13(+2.37%) |
Feb 25, 2004 | 5.500 | 5.600 | 5.320 | 5.490 | 2,035,200 | -0.25(-4.36%) |
Feb 24, 2004 | 5.500 | 5.780 | 5.430 | 5.740 | 2,823,800 | +0.41(+7.69%) |
Feb 23, 2004 | 5.730 | 5.730 | 5.260 | 5.330 | 3,483,900 | -0.36(-6.33%) |
Feb 20, 2004 | 6.010 | 6.010 | 5.550 | 5.690 | 3,740,300 | -0.41(-6.72%) |
Feb 19, 2004 | 6.000 | 6.200 | 5.980 | 6.100 | 1,738,000 | +0.02(+0.33%) |
Feb 18, 2004 | 6.350 | 6.440 | 6.050 | 6.080 | 1,941,100 | -0.36(-5.59%) |
Feb 17, 2004 | 6.300 | 6.440 | 6.220 | 6.440 | 2,219,700 | +0.36(+5.92%) |
Feb 13, 2004 | 6.280 | 6.380 | 5.940 | 6.080 | 2,096,200 | -0.11(-1.78%) |
Feb 12, 2004 | 6.320 | 6.430 | 6.170 | 6.190 | 2,163,900 | -0.08(-1.28%) |
Feb 11, 2004 | 6.120 | 6.450 | 6.000 | 6.270 | 4,345,000 | +0.15(+2.45%) |
Feb 10, 2004 | 6.390 | 6.580 | 6.000 | 6.120 | 4,628,300 | -0.19(-3.01%) |
Feb 09, 2004 | 6.090 | 6.310 | 5.760 | 6.310 | 2,914,300 | +0.37(+6.23%) |
Feb 06, 2004 | 5.660 | 5.940 | 5.510 | 5.940 | 3,238,100 | +0.55(+10.20%) |
Feb 05, 2004 | 5.210 | 5.400 | 5.200 | 5.390 | 1,356,400 | +0.10(+1.89%) |
Feb 04, 2004 | 5.470 | 5.500 | 5.230 | 5.290 | 1,984,300 | -0.11(-2.04%) |
Feb 03, 2004 | 5.600 | 5.650 | 5.310 | 5.400 | 2,246,500 | +0.03(+0.56%) |
Feb 02, 2004 | 5.450 | 5.450 | 5.170 | 5.370 | 1,834,000 | -0.08(-1.47%) |
Jan 30, 2004 | 5.450 | 5.520 | 5.290 | 5.450 | 1,565,000 | +0.14(+2.64%) |
Jan 29, 2004 | 5.300 | 5.460 | 5.130 | 5.310 | 2,669,700 | -0.06(-1.12%) |
Jan 28, 2004 | 5.810 | 5.970 | 5.350 | 5.370 | 3,470,300 | -0.43(-7.41%) |
Jan 27, 2004 | 5.350 | 6.040 | 5.340 | 5.800 | 4,243,400 | +0.42(+7.81%) |
Jan 26, 2004 | 5.640 | 5.670 | 5.290 | 5.380 | 2,941,600 | -0.21(-3.76%) |
Jan 23, 2004 | 5.500 | 5.590 | 5.360 | 5.590 | 2,317,700 | +0.07(+1.27%) |
Jan 22, 2004 | 5.780 | 5.920 | 5.490 | 5.520 | 3,082,400 | -0.25(-4.33%) |
Jan 21, 2004 | 5.950 | 5.950 | 5.750 | 5.770 | 2,186,600 | -0.18(-3.03%) |
Jan 20, 2004 | 5.570 | 6.030 | 5.550 | 5.950 | 3,674,700 | +0.53(+9.78%) |
Jan 16, 2004 | 5.480 | 5.600 | 5.250 | 5.420 | 3,888,100 | -0.08(-1.45%) |
Jan 15, 2004 | 5.390 | 5.530 | 5.050 | 5.500 | 6,341,600 | -0.13(-2.31%) |
Jan 14, 2004 | 5.780 | 5.850 | 5.540 | 5.630 | 4,232,700 | -0.48(-7.86%) |
Jan 13, 2004 | 6.300 | 6.350 | 5.860 | 6.110 | 4,858,400 | -0.29(-4.53%) |
Jan 12, 2004 | 6.670 | 6.690 | 6.300 | 6.400 | 1,981,600 | -0.37(-5.47%) |
Jan 09, 2004 | 6.810 | 7.000 | 6.750 | 6.770 | 2,061,500 | -0.04(-0.59%) |
Jan 08, 2004 | 6.650 | 6.950 | 6.510 | 6.810 | 2,982,500 | +0.16(+2.41%) |
Jan 07, 2004 | 7.000 | 7.040 | 6.620 | 6.650 | 2,457,200 | -0.35(-5.00%) |
Jan 06, 2004 | 7.280 | 7.350 | 6.970 | 7.000 | 3,381,000 | -0.25(-3.45%) |
Jan 05, 2004 | 7.390 | 7.460 | 7.130 | 7.250 | 2,950,500 | +0.22(+3.13%) |
Jan 02, 2004 | 6.970 | 7.100 | 6.800 | 7.030 | 1,089,500 | +0.06(+0.86%) |
Dec 31, 2003 | 7.220 | 7.300 | 6.860 | 6.970 | 1,579,800 | -0.25(-3.46%) |
Dec 30, 2003 | 7.450 | 7.500 | 7.100 | 7.220 | 2,198,900 | -0.20(-2.70%) |
Dec 29, 2003 | 7.300 | 7.460 | 7.200 | 7.420 | 2,768,600 | +0.34(+4.80%) |
Dec 26, 2003 | 6.800 | 7.150 | 6.770 | 7.080 | 1,108,900 | +0.38(+5.67%) |
Dec 24, 2003 | 6.450 | 6.820 | 6.400 | 6.700 | 1,678,100 | +0.27(+4.20%) |
Dec 23, 2003 | 6.280 | 6.470 | 6.170 | 6.430 | 1,902,800 | +0.05(+0.78%) |
Dec 22, 2003 | 6.430 | 6.610 | 6.250 | 6.380 | 3,124,100 | -0.12(-1.85%) |
Dec 19, 2003 | 7.080 | 7.080 | 6.500 | 6.500 | 2,974,200 | -0.58(-8.19%) |
Dec 18, 2003 | 6.800 | 7.080 | 6.750 | 7.080 | 2,173,300 | +0.08(+1.14%) |
Dec 17, 2003 | 6.650 | 7.000 | 6.370 | 7.000 | 3,630,900 | +0.35(+5.26%) |
Dec 16, 2003 | 7.000 | 7.180 | 6.600 | 6.650 | 1,261,300 | -0.30(-4.32%) |
Dec 15, 2003 | 7.000 | 7.260 | 6.130 | 6.950 | 2,333,800 | -0.05(-0.71%) |
Dec 12, 2003 | 6.720 | 7.300 | 6.800 | 7.000 | 2,814,300 | +0.28(+4.17%) |
Dec 11, 2003 | 6.290 | 6.820 | 5.940 | 6.720 | 6,318,700 | +0.34(+5.33%) |
Dec 10, 2003 | 7.200 | 7.250 | 6.230 | 6.380 | 7,106,600 | -0.84(-11.63%) |
Dec 09, 2003 | 7.710 | 7.750 | 7.180 | 7.220 | 3,722,200 | -0.63(-8.03%) |
Dec 08, 2003 | 7.880 | 8.170 | 7.800 | 7.850 | 2,341,400 | -0.03(-0.38%) |
Dec 05, 2003 | 7.640 | 8.060 | 7.430 | 7.880 | 2,108,200 | +0.24(+3.14%) |
Dec 04, 2003 | 7.910 | 7.940 | 7.300 | 7.640 | 5,000,400 | -0.27(-3.41%) |
Dec 03, 2003 | 8.300 | 8.430 | 7.660 | 7.910 | 3,526,300 | -0.39(-4.70%) |
Dec 02, 2003 | 7.980 | 8.640 | 7.750 | 8.300 | 3,517,500 | +0.32(+4.01%) |
Dec 01, 2003 | 7.540 | 8.000 | 7.530 | 7.980 | 3,221,700 | +0.44(+5.84%) |
Nov 28, 2003 | 7.470 | 7.630 | 7.380 | 7.540 | 1,397,000 | +0.28(+3.86%) |
Nov 26, 2003 | 6.730 | 7.320 | 6.800 | 7.260 | 2,985,900 | +0.53(+7.88%) |
Nov 25, 2003 | 6.760 | 6.880 | 6.720 | 6.730 | 1,409,100 | -0.03(-0.44%) |
Nov 24, 2003 | 7.020 | 6.940 | 6.650 | 6.760 | 2,039,800 | -0.26(-3.70%) |
Nov 21, 2003 | 6.900 | 7.150 | 6.830 | 7.020 | 2,056,400 | +0.20(+2.93%) |
Nov 20, 2003 | 6.900 | 6.910 | 6.650 | 6.820 | 2,080,900 | +0.07(+1.04%) |
Nov 19, 2003 | 6.640 | 6.750 | 6.360 | 6.750 | 2,325,300 | +0.17(+2.58%) |
Nov 18, 2003 | 6.070 | 6.590 | 6.040 | 6.580 | 2,530,900 | +0.61(+10.22%) |
Nov 17, 2003 | 6.000 | 6.050 | 5.770 | 5.970 | 2,634,900 | +0.07(+1.19%) |
Nov 14, 2003 | 6.100 | 6.190 | 5.900 | 5.900 | 2,244,500 | -0.09(-1.50%) |
Nov 13, 2003 | 6.190 | 6.320 | 5.980 | 5.990 | 3,026,800 | -0.11(-1.80%) |
Nov 12, 2003 | 5.450 | 6.100 | 5.450 | 6.100 | 4,184,100 | +0.73(+13.59%) |
Nov 11, 2003 | 5.420 | 5.420 | 5.220 | 5.370 | 2,243,500 | -0.05(-0.92%) |
Nov 10, 2003 | 5.400 | 5.570 | 5.400 | 5.420 | 1,794,300 | +0.02(+0.37%) |
Nov 07, 2003 | 5.250 | 5.600 | 5.250 | 5.400 | 2,336,400 | -0.14(-2.53%) |
Nov 06, 2003 | 5.650 | 5.750 | 5.370 | 5.540 | 1,696,100 | -0.19(-3.32%) |
Nov 05, 2003 | 5.450 | 5.850 | 5.650 | 5.730 | 1,354,100 | -0.01(-0.17%) |
Nov 04, 2003 | 5.450 | 5.850 | 5.440 | 5.740 | 1,843,000 | +0.29(+5.32%) |
Nov 03, 2003 | 5.710 | 5.710 | 5.460 | 5.450 | 2,023,050 | -0.34(-5.87%) |
Oct 31, 2003 | 5.900 | 5.950 | 5.690 | 5.790 | 2,183,300 | +0.09(+1.58%) |
Oct 30, 2003 | 5.790 | 6.090 | 5.700 | 5.700 | 2,744,800 | -0.09(-1.55%) |
Oct 29, 2003 | 5.350 | 5.850 | 5.340 | 5.790 | 2,269,300 | +0.50(+9.45%) |
Oct 28, 2003 | 5.270 | 5.300 | 5.110 | 5.290 | 1,783,300 | -0.07(-1.31%) |
Oct 27, 2003 | 5.500 | 5.570 | 5.300 | 5.360 | 1,980,000 | -0.13(-2.37%) |
Oct 24, 2003 | 5.300 | 5.550 | 5.280 | 5.490 | 2,954,100 | +0.30(+5.78%) |
Oct 23, 2003 | 5.010 | 5.200 | 4.980 | 5.190 | 1,609,400 | +0.09(+1.76%) |
Oct 22, 2003 | 5.000 | 5.200 | 4.910 | 5.100 | 3,416,400 | +0.34(+7.14%) |
Oct 21, 2003 | 4.190 | 4.760 | 4.230 | 4.760 | 2,809,400 | +0.57(+13.60%) |
Oct 20, 2003 | 4.170 | 5.800 | 4.140 | 4.190 | 924,000 | +0.01(+0.24%) |
Oct 17, 2003 | 4.280 | 4.270 | 4.150 | 4.180 | 921,200 | -0.10(-2.34%) |
Oct 16, 2003 | 4.150 | 4.330 | 4.150 | 4.280 | 1,020,800 | +0.13(+3.13%) |
Oct 15, 2003 | 4.200 | 4.240 | 4.100 | 4.150 | 761,300 | -0.09(-2.12%) |
Oct 14, 2003 | 4.270 | 4.280 | 4.200 | 4.240 | 921,600 | -0.01(-0.24%) |
Oct 13, 2003 | 4.010 | 4.250 | 4.010 | 4.250 | 939,200 | +0.13(+3.16%) |
Oct 10, 2003 | 4.210 | 4.210 | 4.210 | 4.120 | 1,067,600 | +0.02(+0.49%) |
Oct 09, 2003 | 3.900 | 4.100 | 3.850 | 4.100 | 1,497,900 | +0.00(+0.00%) |
Oct 08, 2003 | 4.080 | 4.210 | 4.080 | 4.100 | 1,534,400 | +0.02(+0.49%) |
Oct 07, 2003 | 3.860 | 4.090 | 3.860 | 4.080 | 1,882,200 | +0.31(+8.22%) |
Oct 06, 2003 | 3.750 | 3.900 | 3.750 | 3.770 | 1,360,100 | -0.09(-2.33%) |
Oct 03, 2003 | 4.120 | 4.170 | 3.700 | 3.860 | 3,543,700 | -0.25(-6.08%) |
Oct 02, 2003 | 4.090 | 4.150 | 4.080 | 4.110 | 1,066,500 | -0.06(-1.44%) |
Oct 01, 2003 | 4.170 | 4.230 | 4.050 | 4.170 | 1,062,100 | +0.00(+0.00%) |
Sep 30, 2003 | 4.500 | 4.500 | 4.070 | 4.170 | 1,948,700 | +0.17(+4.25%) |
Sep 29, 2003 | 3.880 | 4.140 | 3.880 | 4.000 | 1,962,400 | +0.02(+0.50%) |
Sep 26, 2003 | 4.240 | 4.140 | 3.940 | 3.980 | 2,823,100 | -0.26(-6.13%) |
Sep 25, 2003 | 4.500 | 4.550 | 4.220 | 4.240 | 3,269,700 | -0.22(-4.93%) |
Sep 24, 2003 | 4.530 | 4.700 | 4.480 | 4.460 | 2,640,500 | -0.07(-1.55%) |
Sep 23, 2003 | 4.400 | 4.580 | 4.380 | 4.530 | 1,678,000 | +0.13(+2.95%) |
Sep 22, 2003 | 4.120 | 4.570 | 4.240 | 4.400 | 2,440,100 | +0.28(+6.80%) |
Sep 19, 2003 | 3.870 | 4.180 | 3.830 | 4.120 | 2,986,500 | +0.29(+7.57%) |
Sep 18, 2003 | 3.820 | 3.920 | 3.800 | 3.830 | 924,900 | +0.01(+0.26%) |
Sep 17, 2003 | 3.650 | 3.810 | 3.610 | 3.820 | 815,200 | +0.17(+4.66%) |
Sep 16, 2003 | 3.550 | 3.650 | 3.470 | 3.650 | 1,163,500 | +0.10(+2.82%) |
Sep 15, 2003 | 3.700 | 3.700 | 3.550 | 3.550 | 1,518,400 | -0.15(-4.05%) |
Sep 12, 2003 | 3.830 | 3.960 | 3.680 | 3.700 | 980,700 | -0.13(-3.39%) |
Sep 11, 2003 | 3.850 | 3.850 | 3.650 | 3.830 | 1,748,600 | +0.01(+0.26%) |
Sep 10, 2003 | 4.020 | 4.040 | 3.780 | 3.820 | 1,413,100 | -0.13(-3.29%) |
Sep 09, 2003 | 3.960 | 4.160 | 3.950 | 3.950 | 2,911,000 | +0.03(+0.77%) |
Sep 08, 2003 | 3.830 | 3.950 | 3.800 | 3.920 | 1,329,500 | +0.10(+2.62%) |
Sep 05, 2003 | 3.810 | 3.890 | 3.760 | 3.820 | 1,595,800 | +0.08(+2.14%) |
Sep 04, 2003 | 3.750 | 3.810 | 3.700 | 3.740 | 1,234,500 | -0.01(-0.27%) |
Sep 03, 2003 | 3.710 | 3.850 | 3.700 | 3.750 | 981,300 | -0.02(-0.53%) |
Sep 02, 2003 | 3.800 | 3.930 | 3.680 | 3.770 | 1,401,700 | -0.04(-1.05%) |
Aug 29, 2003 | 3.900 | 4.020 | 3.780 | 3.810 | 2,145,900 | +0.01(+0.26%) |
Aug 28, 2003 | 3.750 | 3.870 | 3.710 | 3.800 | 1,643,000 | +0.00(+0.00%) |
Aug 27, 2003 | 3.600 | 3.800 | 3.600 | 3.800 | 2,470,600 | +0.33(+9.51%) |
Aug 26, 2003 | 3.380 | 3.540 | 3.300 | 3.470 | 892,800 | +0.08(+2.36%) |
Aug 25, 2003 | 3.480 | 3.480 | 3.230 | 3.390 | 1,078,700 | -0.01(-0.29%) |
Aug 22, 2003 | 3.430 | 3.440 | 3.330 | 3.400 | 1,195,300 | -0.05(-1.45%) |
Aug 21, 2003 | 3.590 | 3.590 | 3.400 | 3.450 | 1,348,500 | -0.13(-3.63%) |
Aug 20, 2003 | 3.550 | 3.670 | 3.500 | 3.580 | 1,358,200 | +0.05(+1.42%) |
Aug 19, 2003 | 3.190 | 3.580 | 3.190 | 3.530 | 1,579,200 | +0.31(+9.63%) |
Aug 18, 2003 | 3.350 | 3.360 | 3.160 | 3.220 | 1,175,300 | -0.16(-4.73%) |
Aug 15, 2003 | 3.430 | 3.450 | 3.350 | 3.380 | 208,800 | +0.00(+0.00%) |
Aug 14, 2003 | 3.400 | 3.470 | 3.360 | 3.380 | 1,450,800 | +0.00(+0.00%) |
Aug 13, 2003 | 3.350 | 3.430 | 3.300 | 3.380 | 1,921,500 | -0.02(-0.59%) |
Aug 12, 2003 | 3.520 | 3.520 | 3.340 | 3.400 | 1,217,000 | -0.13(-3.68%) |
Aug 11, 2003 | 3.670 | 3.670 | 3.440 | 3.530 | 2,015,300 | -0.02(-0.56%) |
Aug 08, 2003 | 3.220 | 3.570 | 3.180 | 3.550 | 2,630,000 | +0.37(+11.64%) |
Aug 07, 2003 | 3.210 | 3.230 | 3.150 | 3.180 | 1,122,800 | +0.00(+0.00%) |
Aug 06, 2003 | 3.100 | 3.200 | 3.040 | 3.180 | 2,260,100 | +0.08(+2.58%) |
Aug 05, 2003 | 3.040 | 3.120 | 2.940 | 3.100 | 1,780,900 | +0.06(+1.97%) |
Aug 04, 2003 | 2.790 | 3.050 | 2.790 | 3.040 | 1,085,900 | +0.24(+8.57%) |
Aug 01, 2003 | 2.820 | 2.930 | 2.800 | 2.800 | 1,513,000 | -0.05(-1.75%) |
Jul 31, 2003 | 2.850 | 2.860 | 2.770 | 2.850 | 932,400 | +0.02(+0.71%) |
Jul 30, 2003 | 2.900 | 2.970 | 2.810 | 2.830 | 1,060,700 | -0.13(-4.39%) |
Jul 29, 2003 | 2.980 | 2.990 | 2.920 | 2.960 | 905,400 | -0.03(-1.00%) |
Jul 28, 2003 | 3.040 | 3.160 | 2.920 | 2.990 | 1,771,200 | +0.03(+1.01%) |
Jul 25, 2003 | 2.980 | 2.990 | 2.880 | 2.960 | 2,828,100 | -0.03(-1.00%) |
Jul 24, 2003 | 3.040 | 3.060 | 2.890 | 2.990 | 2,148,400 | -0.01(-0.33%) |
Jul 23, 2003 | 2.850 | 3.050 | 2.840 | 3.000 | 1,987,400 | +0.21(+7.53%) |
Jul 22, 2003 | 2.840 | 2.920 | 2.760 | 2.790 | 694,000 | +0.00(+0.00%) |
Jul 21, 2003 | 2.550 | 2.810 | 2.550 | 2.790 | 1,236,200 | +0.23(+8.98%) |
Jul 18, 2003 | 2.670 | 2.670 | 2.500 | 2.560 | 576,500 | -0.04(-1.54%) |
Jul 17, 2003 | 2.400 | 2.670 | 2.250 | 2.600 | 1,772,400 | +0.14(+5.69%) |
Jul 16, 2003 | 2.510 | 2.630 | 2.420 | 2.460 | 1,879,800 | -0.11(-4.28%) |
Jul 15, 2003 | 2.710 | 2.780 | 2.520 | 2.570 | 1,777,800 | -0.11(-4.10%) |
Jul 14, 2003 | 2.690 | 2.730 | 2.620 | 2.680 | 732,800 | -0.02(-0.74%) |
Jul 11, 2003 | 2.900 | 2.900 | 2.640 | 2.700 | 1,923,700 | -0.21(-7.22%) |
Jul 10, 2003 | 2.990 | 2.990 | 2.900 | 2.910 | 648,800 | -0.09(-3.00%) |
Jul 09, 2003 | 2.950 | 3.090 | 2.900 | 3.000 | 1,137,600 | +0.05(+1.69%) |
Jul 08, 2003 | 2.990 | 3.000 | 2.890 | 2.950 | 789,100 | -0.05(-1.67%) |
Jul 07, 2003 | 2.990 | 3.080 | 2.890 | 3.000 | 2,096,300 | +0.01(+0.33%) |
Jul 03, 2003 | 2.860 | 2.990 | 2.860 | 2.990 | 1,199,800 | +0.14(+4.91%) |
Jul 02, 2003 | 2.870 | 2.880 | 2.800 | 2.850 | 1,442,400 | +0.08(+2.89%) |
Jul 01, 2003 | 2.650 | 2.830 | 2.650 | 2.770 | 883,400 | +0.13(+4.92%) |
Jun 30, 2003 | 2.560 | 2.670 | 2.500 | 2.640 | 436,800 | +0.08(+3.13%) |
Jun 27, 2003 | 2.530 | 2.600 | 2.530 | 2.560 | 217,900 | +0.04(+1.59%) |
Jun 26, 2003 | 2.580 | 2.580 | 2.470 | 2.520 | 768,900 | -0.09(-3.45%) |
Jun 25, 2003 | 2.820 | 2.820 | 2.560 | 2.610 | 709,200 | +0.01(+0.38%) |
Jun 24, 2003 | 2.580 | 2.700 | 2.510 | 2.600 | 792,000 | -0.03(-1.14%) |
Jun 23, 2003 | 2.720 | 2.720 | 2.500 | 2.630 | 982,500 | -0.08(-2.95%) |
Jun 20, 2003 | 2.810 | 2.810 | 2.660 | 2.710 | 1,171,700 | -0.09(-3.21%) |
Jun 19, 2003 | 2.670 | 2.870 | 2.640 | 2.800 | 1,968,800 | +0.13(+4.87%) |
Jun 18, 2003 | 2.690 | 2.740 | 2.640 | 2.670 | 665,800 | -0.07(-2.55%) |
Jun 17, 2003 | 2.760 | 2.860 | 2.650 | 2.740 | 1,319,100 | -0.02(-0.72%) |
Jun 16, 2003 | 2.700 | 2.850 | 2.690 | 2.760 | 1,039,500 | +0.03(+1.10%) |
Jun 13, 2003 | 2.520 | 2.900 | 2.470 | 2.730 | 2,031,900 | +0.21(+8.33%) |
Jun 12, 2003 | 2.400 | 2.530 | 2.360 | 2.520 | 738,300 | +0.07(+2.86%) |
Jun 11, 2003 | 2.440 | 2.460 | 2.370 | 2.450 | 703,000 | +0.05(+2.08%) |
Jun 10, 2003 | 2.370 | 2.420 | 2.310 | 2.400 | 1,415,800 | -0.07(-2.83%) |
Jun 09, 2003 | 2.450 | 2.530 | 2.420 | 2.470 | 1,533,000 | +0.02(+0.82%) |
Jun 06, 2003 | 2.410 | 2.550 | 2.280 | 2.450 | 2,640,000 | +0.07(+2.94%) |
Jun 05, 2003 | 2.070 | 2.380 | 2.070 | 2.380 | 1,549,200 | +0.31(+14.98%) |
Jun 04, 2003 | 2.070 | 2.100 | 2.050 | 2.070 | 887,100 | -0.02(-0.96%) |
Jun 03, 2003 | 2.040 | 2.110 | 2.010 | 2.090 | 447,200 | +0.05(+2.45%) |