Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 4.280 | 4.290 | 4.160 | 4.200 | 289,600 | -0.06(-1.41%) |
Jun 29, 2004 | 4.270 | 4.390 | 4.210 | 4.260 | 277,300 | -0.01(-0.23%) |
Jun 28, 2004 | 4.400 | 4.410 | 4.150 | 4.270 | 387,000 | -0.23(-5.11%) |
Jun 25, 2004 | 4.270 | 4.500 | 4.190 | 4.500 | 467,900 | +0.23(+5.39%) |
Jun 24, 2004 | 4.210 | 4.270 | 4.090 | 4.270 | 575,100 | +0.08(+1.91%) |
Jun 23, 2004 | 4.020 | 4.240 | 4.010 | 4.190 | 616,300 | +0.17(+4.23%) |
Jun 22, 2004 | 3.980 | 4.020 | 3.950 | 4.020 | 319,600 | +0.03(+0.75%) |
Jun 21, 2004 | 4.000 | 4.010 | 3.930 | 3.990 | 138,600 | +0.01(+0.25%) |
Jun 18, 2004 | 4.010 | 4.010 | 3.918 | 3.980 | 203,400 | -0.02(-0.50%) |
Jun 17, 2004 | 3.920 | 4.020 | 3.870 | 4.000 | 282,600 | +0.08(+2.04%) |
Jun 16, 2004 | 3.900 | 3.940 | 3.810 | 3.920 | 209,400 | +0.02(+0.51%) |
Jun 15, 2004 | 3.700 | 3.940 | 3.700 | 3.900 | 371,300 | +0.20(+5.41%) |
Jun 14, 2004 | 3.650 | 3.780 | 3.580 | 3.700 | 417,800 | +0.13(+3.64%) |
Jun 10, 2004 | 3.270 | 3.650 | 3.260 | 3.570 | 503,700 | +0.31(+9.51%) |
Jun 09, 2004 | 3.300 | 3.390 | 3.250 | 3.260 | 184,700 | -0.04(-1.21%) |
Jun 08, 2004 | 3.350 | 3.400 | 3.270 | 3.300 | 331,200 | -0.05(-1.49%) |
Jun 07, 2004 | 3.350 | 3.400 | 3.340 | 3.350 | 97,600 | +0.00(+0.00%) |
Jun 04, 2004 | 3.420 | 3.420 | 3.340 | 3.350 | 153,000 | -0.02(-0.59%) |
Jun 03, 2004 | 3.400 | 3.440 | 3.350 | 3.370 | 248,200 | -0.03(-0.88%) |
Jun 02, 2004 | 3.400 | 3.440 | 3.380 | 3.400 | 123,900 | +0.00(+0.00%) |
Jun 01, 2004 | 3.600 | 3.610 | 3.390 | 3.400 | 127,700 | -0.05(-1.45%) |
May 28, 2004 | 3.420 | 3.560 | 3.390 | 3.450 | 285,500 | +0.08(+2.37%) |
May 27, 2004 | 3.490 | 3.490 | 3.260 | 3.370 | 332,400 | -0.04(-1.17%) |
May 26, 2004 | 3.400 | 3.450 | 3.380 | 3.410 | 113,800 | +0.03(+0.89%) |
May 25, 2004 | 3.500 | 3.500 | 3.360 | 3.380 | 198,300 | -0.08(-2.31%) |
May 24, 2004 | 3.530 | 3.550 | 3.430 | 3.460 | 123,800 | +0.03(+0.87%) |
May 21, 2004 | 3.260 | 3.440 | 3.200 | 3.430 | 687,000 | +0.17(+5.21%) |
May 20, 2004 | 3.490 | 3.500 | 3.170 | 3.260 | 1,087,600 | -0.21(-6.05%) |
May 19, 2004 | 3.650 | 3.700 | 3.420 | 3.470 | 351,000 | -0.18(-4.93%) |
May 18, 2004 | 3.750 | 3.800 | 3.510 | 3.650 | 411,100 | -0.05(-1.35%) |
May 17, 2004 | 3.750 | 3.750 | 3.600 | 3.700 | 266,800 | -0.04(-1.07%) |
May 14, 2004 | 3.900 | 3.970 | 3.740 | 3.740 | 138,300 | -0.16(-4.10%) |
May 13, 2004 | 3.860 | 4.050 | 3.860 | 3.900 | 142,600 | +0.06(+1.56%) |
May 12, 2004 | 3.840 | 3.870 | 3.660 | 3.840 | 275,800 | +0.04(+1.05%) |
May 11, 2004 | 3.850 | 3.990 | 3.760 | 3.800 | 276,900 | -0.15(-3.80%) |
May 10, 2004 | 3.950 | 4.130 | 3.860 | 3.950 | 193,800 | -0.05(-1.25%) |
May 07, 2004 | 4.130 | 4.180 | 3.920 | 4.000 | 123,000 | -0.20(-4.76%) |
May 06, 2004 | 4.180 | 4.250 | 4.060 | 4.200 | 372,300 | +0.00(+0.00%) |
May 05, 2004 | 4.130 | 4.220 | 4.120 | 4.200 | 177,400 | +0.07(+1.69%) |
May 04, 2004 | 4.150 | 4.240 | 4.000 | 4.130 | 146,200 | +0.03(+0.73%) |
May 03, 2004 | 3.800 | 4.150 | 3.780 | 4.100 | 298,700 | +0.30(+7.89%) |
Apr 30, 2004 | 3.900 | 3.900 | 3.500 | 3.800 | 487,700 | -0.05(-1.30%) |
Apr 29, 2004 | 3.950 | 4.050 | 3.850 | 3.850 | 260,900 | -0.20(-4.94%) |
Apr 28, 2004 | 4.100 | 4.110 | 3.990 | 4.050 | 191,600 | -0.11(-2.64%) |
Apr 27, 2004 | 4.300 | 4.300 | 4.050 | 4.160 | 255,900 | -0.06(-1.42%) |
Apr 26, 2004 | 4.200 | 4.350 | 4.090 | 4.220 | 445,300 | +0.03(+0.72%) |
Apr 23, 2004 | 4.130 | 4.200 | 4.090 | 4.190 | 311,100 | +0.09(+2.20%) |
Apr 22, 2004 | 4.150 | 4.150 | 3.980 | 4.100 | 299,700 | +0.00(+0.00%) |
Apr 21, 2004 | 4.100 | 4.200 | 4.010 | 4.100 | 639,100 | +0.10(+2.50%) |
Apr 20, 2004 | 3.900 | 4.240 | 3.850 | 4.000 | 1,528,100 | +0.20(+5.26%) |
Apr 19, 2004 | 3.800 | 4.000 | 3.680 | 3.800 | 1,736,000 | +0.39(+11.44%) |
Apr 16, 2004 | 3.240 | 3.410 | 3.170 | 3.410 | 189,800 | +0.16(+4.92%) |
Apr 15, 2004 | 3.380 | 3.380 | 3.200 | 3.250 | 882,000 | -0.13(-3.85%) |
Apr 14, 2004 | 3.370 | 3.480 | 3.140 | 3.380 | 665,300 | -0.09(-2.59%) |
Apr 13, 2004 | 3.750 | 3.750 | 3.450 | 3.470 | 218,700 | -0.34(-8.92%) |
Apr 12, 2004 | 3.700 | 3.820 | 3.650 | 3.810 | 408,700 | +0.17(+4.67%) |
Apr 08, 2004 | 3.250 | 3.730 | 3.200 | 3.640 | 518,000 | +0.39(+12.00%) |
Apr 07, 2004 | 3.270 | 3.390 | 3.210 | 3.250 | 447,100 | -0.02(-0.61%) |
Apr 06, 2004 | 3.390 | 3.400 | 3.260 | 3.270 | 166,500 | -0.12(-3.54%) |
Apr 05, 2004 | 3.490 | 3.500 | 3.350 | 3.390 | 207,900 | -0.10(-2.87%) |
Apr 02, 2004 | 3.450 | 3.550 | 3.450 | 3.490 | 264,300 | +0.14(+4.18%) |
Apr 01, 2004 | 3.450 | 3.550 | 3.250 | 3.350 | 539,800 | -0.05(-1.47%) |
Mar 31, 2004 | 3.580 | 3.670 | 3.280 | 3.400 | 815,000 | -0.13(-3.68%) |
Mar 30, 2004 | 3.500 | 3.790 | 3.500 | 3.530 | 1,170,200 | +0.08(+2.32%) |
Mar 29, 2004 | 2.950 | 3.450 | 2.930 | 3.450 | 971,800 | +0.59(+20.63%) |
Mar 26, 2004 | 2.930 | 2.930 | 2.860 | 2.860 | 41,100 | -0.04(-1.38%) |
Mar 25, 2004 | 2.830 | 2.900 | 2.830 | 2.900 | 380,900 | +0.08(+2.84%) |
Mar 24, 2004 | 2.920 | 2.920 | 2.800 | 2.820 | 53,800 | -0.08(-2.76%) |
Mar 23, 2004 | 2.840 | 2.900 | 2.760 | 2.900 | 2,174,600 | +0.06(+2.11%) |
Mar 22, 2004 | 2.800 | 2.880 | 2.750 | 2.840 | 143,500 | +0.04(+1.43%) |
Mar 19, 2004 | 2.790 | 2.850 | 2.730 | 2.800 | 645,300 | +0.04(+1.45%) |
Mar 18, 2004 | 2.790 | 2.800 | 2.730 | 2.760 | 32,800 | -0.03(-1.08%) |
Mar 17, 2004 | 2.770 | 2.800 | 2.760 | 2.790 | 42,300 | +0.03(+1.09%) |
Mar 16, 2004 | 2.740 | 2.780 | 2.720 | 2.760 | 86,300 | +0.03(+1.10%) |
Mar 15, 2004 | 2.800 | 2.800 | 2.730 | 2.730 | 78,300 | -0.04(-1.44%) |
Mar 12, 2004 | 2.730 | 2.800 | 2.720 | 2.770 | 109,600 | +0.05(+1.84%) |
Mar 11, 2004 | 2.720 | 2.800 | 2.720 | 2.720 | 78,900 | +0.00(+0.00%) |
Mar 10, 2004 | 2.750 | 2.790 | 2.710 | 2.720 | 98,100 | -0.01(-0.37%) |
Mar 09, 2004 | 2.710 | 2.750 | 2.710 | 2.730 | 100,300 | +0.01(+0.37%) |
Mar 08, 2004 | 2.700 | 2.750 | 2.700 | 2.720 | 113,800 | +0.03(+1.12%) |
Mar 05, 2004 | 2.650 | 2.740 | 2.650 | 2.690 | 88,600 | +0.00(+0.00%) |
Mar 04, 2004 | 2.640 | 2.700 | 2.640 | 2.690 | 44,700 | +0.05(+1.89%) |
Mar 03, 2004 | 2.650 | 2.700 | 2.600 | 2.640 | 108,700 | -0.01(-0.38%) |
Mar 02, 2004 | 2.660 | 2.670 | 2.630 | 2.650 | 55,100 | -0.01(-0.38%) |
Mar 01, 2004 | 2.680 | 2.690 | 2.650 | 2.660 | 526,500 | -0.02(-0.75%) |
Feb 27, 2004 | 2.660 | 2.700 | 2.660 | 2.680 | 42,700 | +0.00(+0.00%) |
Feb 26, 2004 | 2.660 | 2.700 | 2.650 | 2.680 | 63,500 | +0.00(+0.00%) |
Feb 25, 2004 | 2.700 | 2.700 | 2.640 | 2.680 | 37,700 | -0.02(-0.74%) |
Feb 24, 2004 | 2.660 | 2.710 | 2.640 | 2.700 | 45,400 | +0.04(+1.50%) |
Feb 23, 2004 | 2.630 | 2.670 | 2.600 | 2.660 | 72,200 | +0.06(+2.31%) |
Feb 20, 2004 | 2.620 | 2.630 | 2.560 | 2.600 | 61,800 | -0.02(-0.76%) |
Feb 19, 2004 | 2.630 | 2.650 | 2.600 | 2.620 | 81,900 | +0.00(+0.00%) |
Feb 18, 2004 | 2.730 | 2.730 | 2.600 | 2.620 | 32,700 | -0.09(-3.32%) |
Feb 17, 2004 | 2.700 | 2.730 | 2.650 | 2.710 | 110,800 | +0.06(+2.26%) |
Feb 13, 2004 | 2.650 | 2.740 | 2.600 | 2.650 | 117,500 | +0.00(+0.00%) |
Feb 12, 2004 | 2.700 | 2.720 | 2.650 | 2.650 | 89,700 | -0.05(-1.85%) |
Feb 11, 2004 | 2.700 | 2.740 | 2.680 | 2.700 | 158,100 | -0.02(-0.74%) |
Feb 10, 2004 | 2.690 | 2.760 | 2.650 | 2.720 | 234,100 | +0.00(+0.00%) |
Feb 09, 2004 | 2.710 | 2.730 | 2.660 | 2.720 | 26,100 | +0.02(+0.74%) |
Feb 06, 2004 | 2.610 | 2.700 | 2.600 | 2.700 | 91,700 | +0.10(+3.85%) |
Feb 05, 2004 | 2.600 | 2.640 | 2.540 | 2.600 | 53,100 | +0.04(+1.56%) |
Feb 04, 2004 | 2.630 | 2.700 | 2.560 | 2.560 | 59,100 | -0.09(-3.40%) |
Feb 03, 2004 | 2.620 | 2.700 | 2.610 | 2.650 | 35,500 | +0.04(+1.53%) |
Feb 02, 2004 | 2.680 | 2.680 | 2.610 | 2.610 | 33,400 | -0.04(-1.51%) |
Jan 30, 2004 | 2.700 | 2.740 | 2.650 | 2.650 | 59,400 | -0.05(-1.85%) |
Jan 29, 2004 | 2.700 | 2.740 | 2.670 | 2.700 | 54,100 | +0.04(+1.50%) |
Jan 28, 2004 | 2.740 | 2.790 | 2.650 | 2.660 | 310,300 | -0.07(-2.56%) |
Jan 27, 2004 | 2.750 | 2.800 | 2.720 | 2.730 | 84,300 | -0.02(-0.73%) |
Jan 26, 2004 | 2.850 | 2.870 | 2.710 | 2.750 | 68,500 | -0.12(-4.18%) |
Jan 23, 2004 | 2.870 | 2.900 | 2.840 | 2.870 | 318,300 | +0.02(+0.70%) |
Jan 22, 2004 | 2.900 | 2.940 | 2.840 | 2.850 | 72,600 | -0.03(-1.04%) |
Jan 21, 2004 | 2.950 | 2.950 | 2.850 | 2.880 | 32,900 | -0.06(-2.04%) |
Jan 20, 2004 | 2.900 | 2.940 | 2.870 | 2.940 | 134,500 | +0.04(+1.38%) |
Jan 16, 2004 | 2.930 | 2.930 | 2.850 | 2.900 | 71,900 | -0.01(-0.34%) |
Jan 15, 2004 | 2.950 | 2.970 | 2.820 | 2.910 | 78,600 | -0.06(-2.02%) |
Jan 14, 2004 | 2.930 | 2.980 | 2.900 | 2.970 | 139,200 | -0.01(-0.34%) |
Jan 13, 2004 | 2.910 | 2.980 | 2.820 | 2.980 | 69,100 | +0.04(+1.36%) |
Jan 12, 2004 | 2.960 | 3.000 | 2.920 | 2.940 | 102,500 | -0.02(-0.68%) |
Jan 09, 2004 | 2.960 | 3.000 | 2.960 | 2.960 | 254,200 | -0.02(-0.67%) |
Jan 08, 2004 | 2.930 | 2.990 | 2.920 | 2.980 | 78,800 | +0.04(+1.36%) |
Jan 07, 2004 | 3.010 | 3.010 | 2.920 | 2.940 | 92,100 | -0.07(-2.33%) |
Jan 06, 2004 | 2.990 | 3.030 | 2.950 | 3.010 | 117,800 | +0.08(+2.73%) |
Jan 05, 2004 | 2.850 | 2.940 | 2.800 | 2.930 | 616,700 | +0.11(+3.90%) |
Jan 02, 2004 | 2.760 | 2.860 | 2.720 | 2.820 | 105,700 | +0.06(+2.17%) |
Dec 31, 2003 | 2.700 | 2.800 | 2.670 | 2.760 | 291,000 | +0.07(+2.60%) |
Dec 30, 2003 | 2.730 | 2.730 | 2.630 | 2.690 | 250,000 | -0.01(-0.37%) |
Dec 29, 2003 | 2.600 | 2.700 | 2.500 | 2.700 | 421,300 | +0.02(+0.75%) |
Dec 26, 2003 | 2.790 | 2.800 | 2.630 | 2.680 | 496,700 | -0.13(-4.63%) |
Dec 24, 2003 | 2.400 | 2.830 | 2.400 | 2.810 | 513,700 | -0.16(-5.39%) |
Dec 23, 2003 | 3.000 | 3.020 | 2.920 | 2.970 | 66,900 | -0.01(-0.34%) |
Dec 22, 2003 | 2.920 | 2.990 | 2.920 | 2.980 | 22,400 | +0.03(+1.02%) |
Dec 19, 2003 | 2.940 | 2.960 | 2.910 | 2.950 | 55,200 | -0.01(-0.34%) |
Dec 18, 2003 | 2.900 | 2.970 | 2.900 | 2.960 | 129,300 | +0.07(+2.42%) |
Dec 17, 2003 | 2.950 | 2.950 | 2.890 | 2.890 | 60,900 | -0.07(-2.36%) |
Dec 16, 2003 | 2.950 | 2.960 | 2.900 | 2.960 | 60,300 | +0.04(+1.37%) |
Dec 15, 2003 | 3.060 | 3.100 | 2.900 | 2.920 | 103,800 | -0.13(-4.26%) |
Dec 12, 2003 | 3.050 | 3.050 | 3.010 | 3.050 | 135,700 | +0.02(+0.66%) |
Dec 11, 2003 | 2.990 | 3.050 | 2.980 | 3.030 | 226,800 | +0.06(+2.02%) |
Dec 10, 2003 | 2.940 | 3.020 | 2.940 | 2.970 | 841,300 | +0.02(+0.68%) |
Dec 09, 2003 | 2.950 | 2.970 | 2.900 | 2.950 | 85,700 | +0.00(+0.00%) |
Dec 08, 2003 | 2.930 | 2.960 | 2.890 | 2.950 | 115,100 | +0.04(+1.37%) |
Dec 05, 2003 | 2.940 | 2.940 | 2.880 | 2.910 | 57,500 | -0.01(-0.34%) |
Dec 04, 2003 | 2.940 | 2.960 | 2.870 | 2.920 | 731,400 | -0.02(-0.68%) |
Dec 03, 2003 | 2.900 | 2.950 | 2.820 | 2.940 | 3,831,600 | +0.09(+3.16%) |
Dec 02, 2003 | 2.810 | 2.850 | 2.810 | 2.850 | 137,100 | +0.03(+1.06%) |
Dec 01, 2003 | 2.800 | 2.830 | 2.770 | 2.820 | 185,500 | +0.04(+1.44%) |
Nov 28, 2003 | 2.700 | 2.790 | 2.700 | 2.780 | 199,100 | -0.01(-0.36%) |
Nov 26, 2003 | 2.770 | 2.790 | 2.700 | 2.790 | 272,600 | +0.03(+1.09%) |
Nov 25, 2003 | 2.740 | 2.780 | 2.730 | 2.760 | 660,500 | +0.01(+0.36%) |
Nov 24, 2003 | 2.740 | 2.750 | 2.690 | 2.750 | 84,000 | +0.01(+0.36%) |
Nov 21, 2003 | 2.670 | 2.740 | 2.650 | 2.740 | 94,700 | +0.07(+2.62%) |
Nov 20, 2003 | 2.700 | 2.730 | 2.550 | 2.670 | 180,000 | +0.00(+0.00%) |
Nov 19, 2003 | 2.530 | 2.670 | 2.530 | 2.670 | 93,200 | +0.16(+6.37%) |
Nov 18, 2003 | 2.520 | 2.600 | 2.480 | 2.510 | 74,600 | -0.01(-0.40%) |
Nov 17, 2003 | 2.610 | 2.700 | 2.250 | 2.520 | 217,500 | -0.13(-4.91%) |
Nov 14, 2003 | 2.670 | 2.750 | 2.630 | 2.650 | 129,700 | -0.12(-4.33%) |
Nov 13, 2003 | 2.860 | 2.860 | 2.720 | 2.770 | 374,200 | -0.13(-4.48%) |
Nov 12, 2003 | 2.890 | 2.910 | 2.870 | 2.900 | 179,700 | +0.02(+0.69%) |
Nov 11, 2003 | 2.860 | 2.920 | 2.850 | 2.880 | 54,200 | +0.02(+0.70%) |
Nov 10, 2003 | 2.900 | 2.950 | 2.850 | 2.860 | 169,200 | -0.03(-1.04%) |
Nov 07, 2003 | 2.940 | 2.940 | 2.870 | 2.890 | 218,200 | -0.03(-1.03%) |
Nov 06, 2003 | 2.940 | 2.950 | 2.900 | 2.920 | 89,500 | -0.02(-0.68%) |
Nov 05, 2003 | 2.900 | 2.950 | 2.880 | 2.940 | 276,900 | +0.05(+1.73%) |
Nov 04, 2003 | 2.900 | 2.900 | 2.890 | 2.890 | 123,606 | +0.00(+0.00%) |
Nov 03, 2003 | 2.920 | 2.940 | 2.860 | 2.890 | 104,130 | +0.07(+2.48%) |
Oct 31, 2003 | 2.910 | 2.910 | 2.830 | 2.820 | 112,000 | -0.09(-3.09%) |
Oct 30, 2003 | 2.860 | 2.910 | 2.850 | 2.910 | 146,000 | +0.02(+0.69%) |
Oct 29, 2003 | 2.790 | 2.890 | 2.770 | 2.890 | 125,500 | +0.10(+3.58%) |
Oct 28, 2003 | 2.770 | 2.790 | 2.710 | 2.790 | 97,200 | +0.02(+0.72%) |
Oct 27, 2003 | 2.730 | 2.770 | 2.730 | 2.770 | 61,700 | +0.06(+2.21%) |
Oct 24, 2003 | 2.680 | 2.750 | 2.680 | 2.710 | 923,700 | +0.01(+0.37%) |
Oct 23, 2003 | 2.700 | 2.740 | 2.650 | 2.700 | 101,200 | +0.05(+1.89%) |
Oct 22, 2003 | 2.720 | 2.720 | 2.650 | 2.650 | 71,400 | -0.07(-2.57%) |
Oct 21, 2003 | 2.720 | 2.760 | 2.650 | 2.720 | 7,603,500 | +0.00(+0.00%) |
Oct 20, 2003 | 2.650 | 2.720 | 2.650 | 2.720 | 29,200 | +0.02(+0.74%) |
Oct 17, 2003 | 2.730 | 2.750 | 2.700 | 2.700 | 52,700 | -0.03(-1.10%) |
Oct 16, 2003 | 2.700 | 2.750 | 2.700 | 2.730 | 22,800 | +0.02(+0.74%) |
Oct 15, 2003 | 2.770 | 2.800 | 2.770 | 2.710 | 61,100 | -0.05(-1.81%) |
Oct 14, 2003 | 2.730 | 2.740 | 2.710 | 2.760 | 101,900 | +0.02(+0.73%) |
Oct 13, 2003 | 2.670 | 2.740 | 2.670 | 2.740 | 52,900 | +0.07(+2.62%) |
Oct 10, 2003 | 2.750 | 2.750 | 2.650 | 2.670 | 29,300 | -0.09(-3.26%) |
Oct 09, 2003 | 2.700 | 2.760 | 2.690 | 2.760 | 184,400 | +0.07(+2.60%) |
Oct 08, 2003 | 2.720 | 2.720 | 2.600 | 2.690 | 34,700 | -0.04(-1.47%) |
Oct 07, 2003 | 2.700 | 2.730 | 2.670 | 2.730 | 62,800 | +0.00(+0.00%) |
Oct 06, 2003 | 2.660 | 2.730 | 2.660 | 2.730 | 37,500 | -0.03(-1.09%) |
Oct 03, 2003 | 2.700 | 2.770 | 2.691 | 2.760 | 147,500 | +0.06(+2.22%) |
Oct 02, 2003 | 2.660 | 2.720 | 2.660 | 2.700 | 94,100 | -0.01(-0.37%) |
Oct 01, 2003 | 2.650 | 2.700 | 2.640 | 2.710 | 148,100 | +0.06(+2.26%) |
Sep 30, 2003 | 2.600 | 2.650 | 2.550 | 2.650 | 467,300 | +0.08(+3.11%) |
Sep 29, 2003 | 2.400 | 2.570 | 2.390 | 2.570 | 187,700 | +0.15(+6.20%) |
Sep 26, 2003 | 2.500 | 2.530 | 2.500 | 2.420 | 248,100 | -0.12(-4.72%) |
Sep 25, 2003 | 2.650 | 2.650 | 2.540 | 2.540 | 165,100 | -0.06(-2.31%) |
Sep 24, 2003 | 2.730 | 2.730 | 2.630 | 2.600 | 2,357,400 | -0.03(-1.14%) |
Sep 23, 2003 | 2.900 | 2.900 | 2.760 | 2.630 | 2,468,700 | -0.25(-8.68%) |
Sep 22, 2003 | 2.910 | 2.910 | 2.820 | 2.880 | 75,500 | -0.03(-1.03%) |
Sep 19, 2003 | 2.980 | 2.980 | 2.860 | 2.910 | 374,600 | -0.07(-2.35%) |
Sep 18, 2003 | 3.030 | 3.030 | 2.950 | 2.980 | 567,600 | +0.28(+10.37%) |
Sep 17, 2003 | 2.590 | 2.720 | 2.590 | 2.700 | 254,700 | +0.11(+4.25%) |
Sep 16, 2003 | 2.570 | 2.590 | 2.570 | 2.590 | 122,100 | +0.06(+2.37%) |
Sep 15, 2003 | 2.590 | 2.600 | 2.510 | 2.530 | 98,300 | -0.05(-1.94%) |
Sep 12, 2003 | 2.540 | 2.600 | 2.480 | 2.580 | 158,400 | +0.04(+1.57%) |
Sep 11, 2003 | 2.470 | 2.540 | 2.430 | 2.540 | 4,136,100 | +0.12(+4.96%) |
Sep 10, 2003 | 2.410 | 2.510 | 2.410 | 2.420 | 1,053,900 | -0.01(-0.41%) |
Sep 09, 2003 | 2.550 | 2.550 | 2.370 | 2.430 | 5,476,400 | -0.10(-3.95%) |
Sep 08, 2003 | 2.460 | 2.560 | 2.460 | 2.530 | 116,800 | +0.12(+4.98%) |
Sep 05, 2003 | 2.470 | 2.480 | 2.400 | 2.410 | 75,500 | -0.07(-2.82%) |
Sep 04, 2003 | 2.470 | 2.480 | 2.460 | 2.480 | 168,100 | -0.01(-0.40%) |
Sep 03, 2003 | 2.430 | 2.490 | 2.430 | 2.490 | 88,600 | +0.04(+1.63%) |
Sep 02, 2003 | 2.220 | 2.500 | 2.210 | 2.450 | 102,500 | +0.18(+7.93%) |
Aug 29, 2003 | 2.360 | 2.380 | 2.270 | 2.270 | 36,100 | -0.10(-4.22%) |
Aug 28, 2003 | 2.380 | 2.390 | 2.320 | 2.370 | 58,500 | -0.03(-1.25%) |
Aug 27, 2003 | 2.370 | 2.400 | 2.250 | 2.400 | 6,466,700 | +0.03(+1.27%) |
Aug 26, 2003 | 2.380 | 2.380 | 2.230 | 2.370 | 29,900 | +0.02(+0.85%) |
Aug 25, 2003 | 2.230 | 2.400 | 2.200 | 2.350 | 14,800 | +0.08(+3.52%) |
Aug 22, 2003 | 2.400 | 2.400 | 2.270 | 2.270 | 49,400 | -0.12(-5.02%) |
Aug 21, 2003 | 2.390 | 2.400 | 2.350 | 2.390 | 28,200 | +0.02(+0.84%) |
Aug 20, 2003 | 2.390 | 2.390 | 2.320 | 2.370 | 28,700 | -0.02(-0.84%) |
Aug 19, 2003 | 2.420 | 2.420 | 2.350 | 2.390 | 79,000 | +0.01(+0.42%) |
Aug 18, 2003 | 2.370 | 2.420 | 2.310 | 2.380 | 55,600 | +0.01(+0.42%) |
Aug 15, 2003 | 2.370 | 2.370 | 2.370 | 2.370 | 13,600 | +0.00(+0.00%) |
Aug 14, 2003 | 2.350 | 2.370 | 2.300 | 2.370 | 25,200 | +0.04(+1.72%) |
Aug 13, 2003 | 2.450 | 2.450 | 2.310 | 2.330 | 72,000 | -0.08(-3.32%) |
Aug 12, 2003 | 2.470 | 2.490 | 2.250 | 2.410 | 5,107,600 | -0.04(-1.63%) |
Aug 11, 2003 | 2.350 | 2.470 | 2.350 | 2.450 | 18,100 | +0.10(+4.26%) |
Aug 08, 2003 | 2.480 | 2.480 | 2.350 | 2.350 | 51,500 | -0.11(-4.47%) |
Aug 07, 2003 | 2.430 | 2.470 | 2.400 | 2.460 | 51,000 | +0.03(+1.23%) |
Aug 06, 2003 | 2.450 | 2.480 | 2.360 | 2.430 | 44,000 | +0.01(+0.41%) |
Aug 05, 2003 | 2.500 | 2.530 | 2.410 | 2.420 | 32,000 | -0.02(-0.82%) |
Aug 04, 2003 | 2.570 | 2.580 | 2.440 | 2.440 | 40,500 | -0.08(-3.17%) |
Aug 01, 2003 | 2.350 | 2.460 | 2.180 | 2.520 | 111,700 | +0.12(+5.00%) |
Jul 31, 2003 | 2.500 | 2.500 | 2.390 | 2.400 | 68,100 | -0.04(-1.64%) |
Jul 30, 2003 | 2.670 | 2.670 | 2.400 | 2.440 | 112,100 | -0.13(-5.06%) |
Jul 29, 2003 | 2.350 | 2.570 | 2.350 | 2.570 | 118,800 | +0.23(+9.83%) |
Jul 28, 2003 | 2.220 | 2.350 | 2.220 | 2.340 | 136,000 | +0.09(+4.00%) |
Jul 25, 2003 | 2.270 | 2.290 | 2.220 | 2.250 | 54,800 | +0.00(+0.00%) |
Jul 24, 2003 | 2.290 | 2.300 | 2.240 | 2.250 | 35,700 | -0.04(-1.75%) |
Jul 23, 2003 | 2.230 | 2.300 | 2.230 | 2.290 | 37,400 | +0.02(+0.88%) |
Jul 22, 2003 | 2.250 | 2.290 | 2.210 | 2.270 | 44,900 | +0.06(+2.71%) |
Jul 21, 2003 | 2.290 | 2.290 | 2.200 | 2.210 | 36,200 | -0.05(-2.21%) |
Jul 18, 2003 | 2.250 | 2.290 | 2.200 | 2.260 | 27,600 | +0.06(+2.73%) |
Jul 17, 2003 | 2.200 | 2.290 | 2.170 | 2.200 | 48,900 | -0.09(-3.93%) |
Jul 16, 2003 | 2.290 | 2.290 | 2.200 | 2.290 | 17,900 | +0.00(+0.00%) |
Jul 15, 2003 | 2.290 | 2.300 | 2.240 | 2.290 | 11,600 | +0.00(+0.00%) |
Jul 14, 2003 | 2.240 | 2.300 | 2.170 | 2.290 | 48,200 | +0.05(+2.23%) |
Jul 11, 2003 | 2.180 | 2.280 | 2.150 | 2.240 | 45,700 | +0.04(+1.82%) |
Jul 10, 2003 | 2.250 | 2.290 | 2.200 | 2.200 | 62,300 | -0.06(-2.65%) |
Jul 09, 2003 | 2.300 | 2.340 | 2.230 | 2.260 | 221,000 | -0.04(-1.74%) |
Jul 08, 2003 | 2.350 | 2.350 | 2.240 | 2.300 | 76,200 | -0.02(-0.86%) |
Jul 07, 2003 | 2.330 | 2.330 | 2.280 | 2.320 | 133,700 | +0.05(+2.20%) |
Jul 03, 2003 | 2.300 | 2.300 | 2.230 | 2.270 | 51,500 | -0.02(-0.87%) |
Jul 02, 2003 | 2.300 | 2.300 | 2.200 | 2.290 | 168,700 | -0.01(-0.43%) |