Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 6.680 | 6.860 | 6.490 | 6.590 | 29,800 | +0.07(+1.07%) |
Jun 29, 2004 | 6.900 | 7.040 | 6.420 | 6.520 | 31,600 | +0.23(+3.66%) |
Jun 28, 2004 | 6.560 | 6.650 | 6.290 | 6.290 | 29,600 | -0.09(-1.41%) |
Jun 25, 2004 | 6.650 | 6.800 | 6.080 | 6.380 | 203,200 | -0.39(-5.76%) |
Jun 24, 2004 | 7.030 | 7.030 | 6.660 | 6.770 | 44,400 | -0.02(-0.29%) |
Jun 23, 2004 | 6.700 | 6.960 | 6.520 | 6.790 | 24,400 | +0.21(+3.19%) |
Jun 22, 2004 | 6.460 | 6.830 | 6.410 | 6.580 | 40,700 | +0.04(+0.61%) |
Jun 21, 2004 | 6.630 | 6.700 | 6.460 | 6.540 | 17,000 | -0.29(-4.25%) |
Jun 18, 2004 | 6.480 | 6.860 | 6.470 | 6.830 | 63,000 | +0.24(+3.64%) |
Jun 17, 2004 | 6.900 | 6.950 | 6.590 | 6.590 | 35,600 | -0.31(-4.49%) |
Jun 16, 2004 | 6.940 | 7.060 | 6.850 | 6.900 | 38,900 | -0.18(-2.54%) |
Jun 15, 2004 | 7.140 | 7.290 | 6.900 | 7.080 | 41,200 | +0.04(+0.57%) |
Jun 14, 2004 | 7.230 | 7.290 | 6.810 | 7.040 | 51,700 | -0.03(-0.42%) |
Jun 10, 2004 | 6.730 | 7.170 | 6.730 | 7.070 | 55,800 | +0.20(+2.91%) |
Jun 09, 2004 | 7.000 | 7.110 | 6.540 | 6.870 | 46,300 | -0.24(-3.38%) |
Jun 08, 2004 | 7.065 | 7.250 | 7.040 | 7.110 | 39,900 | -0.03(-0.42%) |
Jun 07, 2004 | 6.955 | 7.190 | 6.955 | 7.140 | 20,800 | +0.13(+1.85%) |
Jun 04, 2004 | 6.910 | 7.240 | 6.420 | 7.010 | 34,300 | +0.00(+0.00%) |
Jun 03, 2004 | 6.960 | 7.210 | 6.930 | 7.010 | 18,100 | -0.11(-1.54%) |
Jun 02, 2004 | 6.810 | 7.210 | 6.810 | 7.120 | 8,300 | -0.05(-0.70%) |
Jun 01, 2004 | 6.750 | 7.170 | 6.670 | 7.170 | 30,500 | +0.28(+4.06%) |
May 28, 2004 | 6.900 | 7.120 | 6.890 | 6.890 | 8,400 | -0.28(-3.91%) |
May 27, 2004 | 6.970 | 7.200 | 6.850 | 7.170 | 12,600 | -0.01(-0.14%) |
May 26, 2004 | 6.900 | 7.260 | 6.900 | 7.180 | 23,900 | +0.08(+1.13%) |
May 25, 2004 | 6.460 | 7.110 | 6.460 | 7.100 | 81,300 | +0.37(+5.50%) |
May 24, 2004 | 6.760 | 7.000 | 6.570 | 6.730 | 30,000 | +0.04(+0.60%) |
May 21, 2004 | 6.400 | 6.690 | 6.300 | 6.690 | 9,500 | +0.24(+3.72%) |
May 20, 2004 | 6.490 | 6.729 | 6.350 | 6.450 | 14,600 | -0.07(-1.07%) |
May 19, 2004 | 6.850 | 7.140 | 6.500 | 6.520 | 18,300 | -0.10(-1.51%) |
May 18, 2004 | 6.580 | 6.670 | 6.511 | 6.620 | 9,000 | +0.07(+1.07%) |
May 17, 2004 | 6.850 | 6.940 | 6.550 | 6.550 | 21,000 | -0.45(-6.43%) |
May 14, 2004 | 6.870 | 7.220 | 6.550 | 7.000 | 34,300 | -0.08(-1.13%) |
May 13, 2004 | 7.350 | 7.350 | 6.960 | 7.080 | 41,800 | -0.30(-4.07%) |
May 12, 2004 | 6.020 | 7.380 | 5.950 | 7.380 | 112,400 | +1.37(+22.80%) |
May 11, 2004 | 6.070 | 6.100 | 5.850 | 6.010 | 24,400 | +0.13(+2.21%) |
May 10, 2004 | 5.900 | 5.960 | 5.700 | 5.880 | 26,900 | -0.05(-0.84%) |
May 07, 2004 | 6.515 | 6.640 | 5.780 | 5.930 | 42,300 | -0.54(-8.35%) |
May 06, 2004 | 6.360 | 6.650 | 6.150 | 6.470 | 48,100 | +0.09(+1.41%) |
May 05, 2004 | 6.920 | 6.940 | 6.380 | 6.380 | 50,700 | -0.41(-6.04%) |
May 04, 2004 | 6.760 | 6.950 | 6.550 | 6.790 | 27,900 | -0.06(-0.88%) |
May 03, 2004 | 6.800 | 7.060 | 6.800 | 6.850 | 37,600 | -0.05(-0.72%) |
Apr 30, 2004 | 7.320 | 7.570 | 6.900 | 6.900 | 71,100 | -0.60(-8.00%) |
Apr 29, 2004 | 7.660 | 7.920 | 7.400 | 7.500 | 69,200 | -0.31(-3.97%) |
Apr 28, 2004 | 8.630 | 8.630 | 7.750 | 7.810 | 35,700 | -0.39(-4.76%) |
Apr 27, 2004 | 8.340 | 8.620 | 7.960 | 8.200 | 31,900 | -0.19(-2.26%) |
Apr 26, 2004 | 8.840 | 8.840 | 8.200 | 8.390 | 19,500 | -0.45(-5.09%) |
Apr 23, 2004 | 8.470 | 8.840 | 8.420 | 8.840 | 39,500 | +0.05(+0.57%) |
Apr 22, 2004 | 8.270 | 8.810 | 8.270 | 8.790 | 78,400 | +0.63(+7.72%) |
Apr 21, 2004 | 7.760 | 8.310 | 7.590 | 8.160 | 25,500 | +0.38(+4.88%) |
Apr 20, 2004 | 8.170 | 8.410 | 7.710 | 7.780 | 35,900 | -0.34(-4.19%) |
Apr 19, 2004 | 7.980 | 8.140 | 7.800 | 8.120 | 28,700 | +0.09(+1.12%) |
Apr 16, 2004 | 8.100 | 8.380 | 7.850 | 8.030 | 11,200 | -0.13(-1.59%) |
Apr 15, 2004 | 7.820 | 8.160 | 7.600 | 8.160 | 24,100 | +0.22(+2.77%) |
Apr 14, 2004 | 7.605 | 8.040 | 7.510 | 7.940 | 33,800 | +0.43(+5.73%) |
Apr 13, 2004 | 8.360 | 8.420 | 7.500 | 7.510 | 36,900 | -0.75(-9.08%) |
Apr 12, 2004 | 7.900 | 8.280 | 7.900 | 8.260 | 12,600 | +0.28(+3.51%) |
Apr 08, 2004 | 8.400 | 8.500 | 7.950 | 7.980 | 32,600 | -0.48(-5.67%) |
Apr 07, 2004 | 8.185 | 8.500 | 7.900 | 8.460 | 17,900 | +0.26(+3.17%) |
Apr 06, 2004 | 8.220 | 8.300 | 8.070 | 8.200 | 15,000 | -0.30(-3.53%) |
Apr 05, 2004 | 8.500 | 8.500 | 8.200 | 8.500 | 36,300 | +0.15(+1.80%) |
Apr 02, 2004 | 8.180 | 8.400 | 7.941 | 8.350 | 32,500 | +0.32(+3.99%) |
Apr 01, 2004 | 8.310 | 8.480 | 7.890 | 8.030 | 47,900 | +0.32(+4.15%) |
Mar 31, 2004 | 7.670 | 7.730 | 7.400 | 7.710 | 9,100 | -0.15(-1.91%) |
Mar 30, 2004 | 7.370 | 7.920 | 7.370 | 7.860 | 77,300 | +0.16(+2.08%) |
Mar 29, 2004 | 7.380 | 7.920 | 7.380 | 7.700 | 52,000 | +0.20(+2.67%) |
Mar 26, 2004 | 7.480 | 8.000 | 7.440 | 7.500 | 23,400 | -0.06(-0.79%) |
Mar 25, 2004 | 6.820 | 7.580 | 6.820 | 7.560 | 22,500 | +0.61(+8.76%) |
Mar 24, 2004 | 6.700 | 7.020 | 6.340 | 6.951 | 46,600 | +0.25(+3.75%) |
Mar 23, 2004 | 7.000 | 7.150 | 6.690 | 6.700 | 35,200 | -0.25(-3.60%) |
Mar 22, 2004 | 7.500 | 7.500 | 6.870 | 6.950 | 103,500 | -0.14(-1.97%) |
Mar 19, 2004 | 8.390 | 8.390 | 6.990 | 7.090 | 47,900 | -0.54(-7.08%) |
Mar 18, 2004 | 7.800 | 7.989 | 7.500 | 7.630 | 24,300 | -0.28(-3.54%) |
Mar 17, 2004 | 7.400 | 7.970 | 7.400 | 7.910 | 46,500 | +0.53(+7.18%) |
Mar 16, 2004 | 7.700 | 7.850 | 7.300 | 7.380 | 55,100 | -0.12(-1.60%) |
Mar 15, 2004 | 7.730 | 7.950 | 7.250 | 7.500 | 38,900 | -0.24(-3.10%) |
Mar 12, 2004 | 7.500 | 7.990 | 7.480 | 7.740 | 75,900 | +0.28(+3.75%) |
Mar 11, 2004 | 7.790 | 7.980 | 7.450 | 7.460 | 42,100 | -0.35(-4.48%) |
Mar 10, 2004 | 8.025 | 8.400 | 7.770 | 7.810 | 56,000 | -0.19(-2.38%) |
Mar 09, 2004 | 7.815 | 8.250 | 7.770 | 8.000 | 139,300 | +0.15(+1.91%) |
Mar 08, 2004 | 7.900 | 8.080 | 7.780 | 7.850 | 32,800 | -0.10(-1.26%) |
Mar 05, 2004 | 7.890 | 8.360 | 7.890 | 7.950 | 23,800 | -0.13(-1.61%) |
Mar 04, 2004 | 7.795 | 8.530 | 7.760 | 8.080 | 35,400 | -0.01(-0.12%) |
Mar 03, 2004 | 7.830 | 8.340 | 7.790 | 8.090 | 26,800 | +0.17(+2.15%) |
Mar 02, 2004 | 8.710 | 8.710 | 7.600 | 7.920 | 104,100 | -0.61(-7.15%) |
Mar 01, 2004 | 7.970 | 8.960 | 7.740 | 8.530 | 644,900 | +1.63(+23.62%) |
Feb 27, 2004 | 7.270 | 7.270 | 6.850 | 6.900 | 45,200 | -0.25(-3.50%) |
Feb 26, 2004 | 7.490 | 7.490 | 7.100 | 7.150 | 18,500 | -0.27(-3.64%) |
Feb 25, 2004 | 7.920 | 7.920 | 7.160 | 7.420 | 28,200 | -0.47(-5.96%) |
Feb 24, 2004 | 6.530 | 8.200 | 6.530 | 7.890 | 74,500 | +1.36(+20.83%) |
Feb 23, 2004 | 7.200 | 7.200 | 6.500 | 6.530 | 81,500 | -0.67(-9.31%) |
Feb 20, 2004 | 7.050 | 7.301 | 7.040 | 7.200 | 41,100 | +0.12(+1.69%) |
Feb 19, 2004 | 8.000 | 8.250 | 7.060 | 7.080 | 80,800 | -1.05(-12.92%) |
Feb 18, 2004 | 8.460 | 8.460 | 8.060 | 8.130 | 8,900 | -0.32(-3.79%) |
Feb 17, 2004 | 8.350 | 8.690 | 8.350 | 8.450 | 39,400 | +0.10(+1.20%) |
Feb 13, 2004 | 8.470 | 8.610 | 8.320 | 8.350 | 35,000 | -0.10(-1.18%) |
Feb 12, 2004 | 8.810 | 8.810 | 8.450 | 8.450 | 33,600 | -0.47(-5.27%) |
Feb 11, 2004 | 8.890 | 8.950 | 8.800 | 8.920 | 37,500 | +0.03(+0.34%) |
Feb 10, 2004 | 8.610 | 8.910 | 8.610 | 8.890 | 37,600 | +0.29(+3.37%) |
Feb 09, 2004 | 8.200 | 8.750 | 8.200 | 8.600 | 16,700 | +0.36(+4.37%) |
Feb 06, 2004 | 8.370 | 8.370 | 8.110 | 8.240 | 60,300 | +0.04(+0.49%) |
Feb 05, 2004 | 8.380 | 8.450 | 8.150 | 8.200 | 86,700 | +0.03(+0.37%) |
Feb 04, 2004 | 8.700 | 8.700 | 8.170 | 8.170 | 43,900 | -0.51(-5.88%) |
Feb 03, 2004 | 9.030 | 9.030 | 8.670 | 8.680 | 27,200 | -0.12(-1.36%) |
Feb 02, 2004 | 8.970 | 9.050 | 8.700 | 8.800 | 68,700 | +0.05(+0.57%) |
Jan 30, 2004 | 8.710 | 9.050 | 8.700 | 8.750 | 23,200 | -0.15(-1.69%) |
Jan 29, 2004 | 8.915 | 9.130 | 8.780 | 8.900 | 23,100 | -0.35(-3.78%) |
Jan 28, 2004 | 9.120 | 9.980 | 8.760 | 9.250 | 44,500 | +0.39(+4.40%) |
Jan 27, 2004 | 9.640 | 9.640 | 8.780 | 8.860 | 48,000 | -0.37(-4.01%) |
Jan 26, 2004 | 9.220 | 9.490 | 8.950 | 9.230 | 65,300 | -0.04(-0.43%) |
Jan 23, 2004 | 9.110 | 9.300 | 9.100 | 9.270 | 57,700 | +0.12(+1.31%) |
Jan 22, 2004 | 10.00 | 10.00 | 9.150 | 9.150 | 146,200 | -0.80(-8.04%) |
Jan 21, 2004 | 9.270 | 10.06 | 9.000 | 9.950 | 170,300 | +0.73(+7.92%) |
Jan 20, 2004 | 8.600 | 9.250 | 8.490 | 9.220 | 61,700 | +0.83(+9.89%) |
Jan 16, 2004 | 8.310 | 8.900 | 8.000 | 8.390 | 85,500 | +0.13(+1.57%) |
Jan 15, 2004 | 8.130 | 8.680 | 7.840 | 8.260 | 80,770 | +0.12(+1.47%) |
Jan 14, 2004 | 7.990 | 8.150 | 7.950 | 8.140 | 83,617 | +0.23(+2.91%) |
Jan 13, 2004 | 7.975 | 8.040 | 7.840 | 7.910 | 25,495 | -0.09(-1.11%) |
Jan 12, 2004 | 8.310 | 8.310 | 7.950 | 7.999 | 35,566 | +0.21(+2.68%) |
Jan 09, 2004 | 7.930 | 8.190 | 7.790 | 7.790 | 45,970 | -0.41(-5.00%) |
Jan 08, 2004 | 8.310 | 8.310 | 7.800 | 8.200 | 29,716 | -0.08(-0.97%) |
Jan 07, 2004 | 8.000 | 8.310 | 7.850 | 8.280 | 87,220 | +0.48(+6.15%) |
Jan 06, 2004 | 8.000 | 8.050 | 7.800 | 7.800 | 57,200 | -0.05(-0.64%) |
Jan 05, 2004 | 8.189 | 8.200 | 7.760 | 7.850 | 19,800 | -0.15(-1.88%) |
Jan 02, 2004 | 7.600 | 8.260 | 7.590 | 8.000 | 31,300 | +0.40(+5.26%) |
Dec 31, 2003 | 7.900 | 7.990 | 7.570 | 7.600 | 57,800 | -0.30(-3.80%) |
Dec 30, 2003 | 8.000 | 8.000 | 7.850 | 7.900 | 48,401 | -0.20(-2.47%) |
Dec 29, 2003 | 8.230 | 8.270 | 7.950 | 8.100 | 65,963 | +0.28(+3.58%) |
Dec 26, 2003 | 7.610 | 7.820 | 7.560 | 7.820 | 2,766 | +0.17(+2.22%) |
Dec 24, 2003 | 7.849 | 7.849 | 7.650 | 7.650 | 2,712 | -0.15(-1.92%) |
Dec 23, 2003 | 7.500 | 7.820 | 7.405 | 7.800 | 39,986 | +0.41(+5.55%) |
Dec 22, 2003 | 7.390 | 7.500 | 7.350 | 7.390 | 13,759 | -0.03(-0.40%) |
Dec 19, 2003 | 8.250 | 8.250 | 7.400 | 7.420 | 25,715 | -0.57(-7.12%) |
Dec 18, 2003 | 7.400 | 8.210 | 7.400 | 7.989 | 21,789 | +0.43(+5.67%) |
Dec 17, 2003 | 7.690 | 7.690 | 7.401 | 7.560 | 9,861 | -0.19(-2.45%) |
Dec 16, 2003 | 7.530 | 7.750 | 7.500 | 7.750 | 34,185 | +0.14(+1.84%) |
Dec 15, 2003 | 8.310 | 8.310 | 7.600 | 7.610 | 57,343 | -0.64(-7.76%) |
Dec 12, 2003 | 7.900 | 8.250 | 7.900 | 8.250 | 14,100 | +0.50(+6.45%) |
Dec 11, 2003 | 7.800 | 8.080 | 7.530 | 7.750 | 52,690 | -0.11(-1.40%) |
Dec 10, 2003 | 8.000 | 8.370 | 7.750 | 7.860 | 86,631 | -0.43(-5.19%) |
Dec 09, 2003 | 8.380 | 8.420 | 7.860 | 8.290 | 53,164 | +0.06(+0.73%) |
Dec 08, 2003 | 8.310 | 8.490 | 8.060 | 8.230 | 62,580 | -0.14(-1.67%) |
Dec 05, 2003 | 8.440 | 8.480 | 8.210 | 8.370 | 48,924 | -0.07(-0.83%) |
Dec 04, 2003 | 8.250 | 8.450 | 8.250 | 8.440 | 53,671 | +0.14(+1.69%) |
Dec 03, 2003 | 8.360 | 8.710 | 8.260 | 8.300 | 50,570 | -0.10(-1.19%) |
Dec 02, 2003 | 8.360 | 8.480 | 8.240 | 8.400 | 241,323 | +0.05(+0.60%) |
Dec 01, 2003 | 8.600 | 8.800 | 8.250 | 8.350 | 56,447 | -0.18(-2.11%) |
Nov 28, 2003 | 8.750 | 8.750 | 8.500 | 8.530 | 27,994 | -0.21(-2.41%) |
Nov 26, 2003 | 8.950 | 9.050 | 8.660 | 8.741 | 140,170 | -0.22(-2.44%) |
Nov 25, 2003 | 9.170 | 9.170 | 8.600 | 8.960 | 96,671 | -0.18(-1.97%) |
Nov 24, 2003 | 8.770 | 9.300 | 8.440 | 9.140 | 153,147 | +0.53(+6.16%) |
Nov 21, 2003 | 7.820 | 8.650 | 7.620 | 8.610 | 166,346 | +0.79(+10.10%) |
Nov 20, 2003 | 7.470 | 7.880 | 7.470 | 7.820 | 42,750 | +0.46(+6.25%) |
Nov 19, 2003 | 6.620 | 7.420 | 6.620 | 7.360 | 28,990 | +0.56(+8.24%) |
Nov 18, 2003 | 6.780 | 7.310 | 6.750 | 6.800 | 38,659 | -0.05(-0.73%) |
Nov 17, 2003 | 6.730 | 7.010 | 6.600 | 6.850 | 25,356 | -0.15(-2.14%) |
Nov 14, 2003 | 7.350 | 7.390 | 6.790 | 7.000 | 35,146 | -0.25(-3.45%) |
Nov 13, 2003 | 7.650 | 7.660 | 6.950 | 7.250 | 695,856 | -0.35(-4.61%) |
Nov 12, 2003 | 6.910 | 7.640 | 6.860 | 7.600 | 63,179 | +0.73(+10.63%) |
Nov 11, 2003 | 6.800 | 6.920 | 6.750 | 6.870 | 22,346 | -0.10(-1.43%) |
Nov 10, 2003 | 7.020 | 7.050 | 6.800 | 6.970 | 34,765 | -0.07(-0.99%) |
Nov 07, 2003 | 7.020 | 7.250 | 6.800 | 7.040 | 90,143 | -0.23(-3.16%) |
Nov 06, 2003 | 6.040 | 7.660 | 5.820 | 7.270 | 122,552 | +1.11(+18.02%) |
Nov 05, 2003 | 5.650 | 6.160 | 5.600 | 6.160 | 70,838 | +0.42(+7.32%) |
Nov 04, 2003 | 5.760 | 5.850 | 5.590 | 5.740 | 21,656 | +0.04(+0.68%) |
Nov 03, 2003 | 5.490 | 5.680 | 5.350 | 5.701 | 18,200 | +0.10(+1.80%) |
Oct 31, 2003 | 5.600 | 5.610 | 5.250 | 5.600 | 20,680 | +0.23(+4.28%) |
Oct 30, 2003 | 5.880 | 5.940 | 5.370 | 5.370 | 16,682 | -0.51(-8.67%) |
Oct 29, 2003 | 5.920 | 5.940 | 5.764 | 5.880 | 43,364 | -0.03(-0.51%) |
Oct 28, 2003 | 5.850 | 5.960 | 5.510 | 5.910 | 35,562 | +0.11(+1.90%) |
Oct 27, 2003 | 5.250 | 5.800 | 5.250 | 5.800 | 10,800 | +0.55(+10.48%) |
Oct 24, 2003 | 5.500 | 5.530 | 5.250 | 5.250 | 32,500 | -0.35(-6.25%) |
Oct 23, 2003 | 5.260 | 5.680 | 5.260 | 5.600 | 9,600 | +0.30(+5.66%) |
Oct 22, 2003 | 5.720 | 5.760 | 5.260 | 5.300 | 24,500 | -0.47(-8.15%) |
Oct 21, 2003 | 5.570 | 5.780 | 5.450 | 5.770 | 22,566 | +0.35(+6.44%) |
Oct 20, 2003 | 5.510 | 5.600 | 5.410 | 5.421 | 24,300 | +0.02(+0.39%) |
Oct 17, 2003 | 5.550 | 5.550 | 5.310 | 5.400 | 31,595 | -0.14(-2.53%) |
Oct 16, 2003 | 5.450 | 5.570 | 5.320 | 5.540 | 20,100 | +0.09(+1.65%) |
Oct 15, 2003 | 5.250 | 5.520 | 4.990 | 5.450 | 37,700 | +0.04(+0.74%) |
Oct 14, 2003 | 5.470 | 5.600 | 5.030 | 5.410 | 22,890 | -0.07(-1.28%) |
Oct 13, 2003 | 5.210 | 5.530 | 5.175 | 5.480 | 10,600 | +0.31(+6.00%) |
Oct 10, 2003 | 5.420 | 5.450 | 5.010 | 5.170 | 16,130 | -0.24(-4.44%) |
Oct 09, 2003 | 5.210 | 5.550 | 5.040 | 5.410 | 14,812 | +0.16(+3.05%) |
Oct 08, 2003 | 5.640 | 5.700 | 5.240 | 5.250 | 16,800 | -0.44(-7.73%) |
Oct 07, 2003 | 5.550 | 5.700 | 5.440 | 5.690 | 12,495 | +0.09(+1.61%) |
Oct 06, 2003 | 5.630 | 5.630 | 5.570 | 5.600 | 8,700 | +0.00(+0.00%) |
Oct 03, 2003 | 5.590 | 5.650 | 5.550 | 5.600 | 15,000 | +0.00(+0.00%) |
Oct 02, 2003 | 5.350 | 5.600 | 5.350 | 5.600 | 19,017 | -0.05(-0.88%) |
Oct 01, 2003 | 4.850 | 5.650 | 4.770 | 5.650 | 26,258 | +0.89(+18.70%) |
Sep 30, 2003 | 4.900 | 5.050 | 4.750 | 4.760 | 22,702 | -0.18(-3.64%) |
Sep 29, 2003 | 4.500 | 4.990 | 4.410 | 4.940 | 10,097 | +0.50(+11.26%) |
Sep 26, 2003 | 4.500 | 4.920 | 4.430 | 4.440 | 42,200 | -0.07(-1.55%) |
Sep 25, 2003 | 5.000 | 5.220 | 4.510 | 4.510 | 22,694 | -0.61(-11.91%) |
Sep 24, 2003 | 5.430 | 5.389 | 5.120 | 5.120 | 11,200 | -0.31(-5.71%) |
Sep 23, 2003 | 5.470 | 5.650 | 5.240 | 5.430 | 11,297 | +0.02(+0.37%) |
Sep 22, 2003 | 5.580 | 5.600 | 5.370 | 5.410 | 43,496 | -0.11(-1.99%) |
Sep 19, 2003 | 5.490 | 5.600 | 5.350 | 5.520 | 9,200 | -0.08(-1.43%) |
Sep 18, 2003 | 5.451 | 5.650 | 5.450 | 5.600 | 9,507 | +0.10(+1.82%) |
Sep 17, 2003 | 5.390 | 5.650 | 5.380 | 5.500 | 14,388 | +0.00(+0.00%) |
Sep 16, 2003 | 5.490 | 5.660 | 5.420 | 5.500 | 14,417 | +0.10(+1.85%) |
Sep 15, 2003 | 5.430 | 5.700 | 5.370 | 5.400 | 14,400 | -0.15(-2.70%) |
Sep 12, 2003 | 5.560 | 5.570 | 5.430 | 5.550 | 10,200 | -0.10(-1.77%) |
Sep 11, 2003 | 5.510 | 5.650 | 5.460 | 5.650 | 24,700 | +0.15(+2.73%) |
Sep 10, 2003 | 5.680 | 5.680 | 5.480 | 5.500 | 34,800 | -0.15(-2.65%) |
Sep 09, 2003 | 5.410 | 5.760 | 5.410 | 5.650 | 92,400 | +0.22(+4.07%) |
Sep 08, 2003 | 5.260 | 5.500 | 5.260 | 5.429 | 28,700 | +0.18(+3.41%) |
Sep 05, 2003 | 5.340 | 5.390 | 5.230 | 5.250 | 1,900 | -0.09(-1.69%) |
Sep 04, 2003 | 5.440 | 5.500 | 5.200 | 5.340 | 15,600 | -0.11(-2.02%) |
Sep 03, 2003 | 5.500 | 5.500 | 5.361 | 5.450 | 13,000 | -0.14(-2.50%) |
Sep 02, 2003 | 5.200 | 5.590 | 5.130 | 5.590 | 17,000 | +0.33(+6.27%) |
Aug 29, 2003 | 5.295 | 5.380 | 5.151 | 5.260 | 14,300 | -0.04(-0.75%) |
Aug 28, 2003 | 5.300 | 5.300 | 5.000 | 5.300 | 15,000 | +0.00(+0.00%) |
Aug 27, 2003 | 5.300 | 5.300 | 5.110 | 5.300 | 5,100 | +0.00(+0.00%) |
Aug 26, 2003 | 4.980 | 5.320 | 4.750 | 5.300 | 10,900 | +0.30(+6.00%) |
Aug 25, 2003 | 5.000 | 5.170 | 4.830 | 5.000 | 20,200 | -0.01(-0.20%) |
Aug 22, 2003 | 5.190 | 5.320 | 5.000 | 5.010 | 38,700 | -0.24(-4.57%) |
Aug 21, 2003 | 5.150 | 5.250 | 5.140 | 5.250 | 7,200 | +0.04(+0.77%) |
Aug 20, 2003 | 5.120 | 5.250 | 5.050 | 5.210 | 27,400 | +0.06(+1.17%) |
Aug 19, 2003 | 5.150 | 5.250 | 4.920 | 5.150 | 24,700 | +0.11(+2.20%) |
Aug 18, 2003 | 4.960 | 5.149 | 4.810 | 5.039 | 26,100 | +0.27(+5.64%) |
Aug 15, 2003 | 5.030 | 5.150 | 4.770 | 4.770 | 11,400 | -0.34(-6.65%) |
Aug 14, 2003 | 4.790 | 5.110 | 4.620 | 5.110 | 6,700 | +0.28(+5.80%) |
Aug 13, 2003 | 5.050 | 5.060 | 4.670 | 4.830 | 14,400 | -0.22(-4.36%) |
Aug 12, 2003 | 4.950 | 5.090 | 4.810 | 5.050 | 12,600 | +0.05(+1.00%) |
Aug 11, 2003 | 5.000 | 5.040 | 4.850 | 5.000 | 4,800 | +0.00(+0.00%) |
Aug 08, 2003 | 5.090 | 5.109 | 5.000 | 5.000 | 16,200 | -0.09(-1.77%) |
Aug 07, 2003 | 4.950 | 5.100 | 4.950 | 5.090 | 20,800 | +0.13(+2.62%) |
Aug 06, 2003 | 5.110 | 5.200 | 4.950 | 4.960 | 11,100 | -0.24(-4.62%) |
Aug 05, 2003 | 5.150 | 5.540 | 5.090 | 5.200 | 25,500 | -0.01(-0.19%) |
Aug 04, 2003 | 5.200 | 5.270 | 5.150 | 5.210 | 36,600 | -0.10(-1.88%) |
Aug 01, 2003 | 5.540 | 5.540 | 5.030 | 5.310 | 23,300 | -0.26(-4.67%) |
Jul 31, 2003 | 5.470 | 5.650 | 5.460 | 5.570 | 17,400 | -0.01(-0.18%) |
Jul 30, 2003 | 5.100 | 5.750 | 5.100 | 5.580 | 54,700 | +0.32(+6.08%) |
Jul 29, 2003 | 4.870 | 5.280 | 4.870 | 5.260 | 61,800 | +0.28(+5.62%) |
Jul 28, 2003 | 4.980 | 5.120 | 4.900 | 4.980 | 56,500 | +0.01(+0.20%) |
Jul 25, 2003 | 4.800 | 5.430 | 4.780 | 4.970 | 101,500 | +0.07(+1.43%) |
Jul 24, 2003 | 4.800 | 4.950 | 4.800 | 4.900 | 17,400 | +0.12(+2.51%) |
Jul 23, 2003 | 4.670 | 4.780 | 4.580 | 4.780 | 41,800 | +0.06(+1.25%) |
Jul 22, 2003 | 4.460 | 4.750 | 4.340 | 4.721 | 39,000 | +0.35(+8.03%) |
Jul 21, 2003 | 4.510 | 4.510 | 4.300 | 4.370 | 54,100 | -0.14(-3.10%) |
Jul 18, 2003 | 4.510 | 4.630 | 4.510 | 4.510 | 56,500 | -0.05(-1.10%) |
Jul 17, 2003 | 4.530 | 4.680 | 4.510 | 4.560 | 76,700 | -0.12(-2.56%) |
Jul 16, 2003 | 4.550 | 4.680 | 4.500 | 4.680 | 51,500 | -0.02(-0.43%) |
Jul 15, 2003 | 4.700 | 4.700 | 4.502 | 4.700 | 113,300 | +0.11(+2.40%) |
Jul 14, 2003 | 4.700 | 4.760 | 4.450 | 4.590 | 76,500 | -0.01(-0.22%) |
Jul 11, 2003 | 4.650 | 4.730 | 4.440 | 4.600 | 43,400 | -0.03(-0.65%) |
Jul 10, 2003 | 4.590 | 4.760 | 4.490 | 4.630 | 46,900 | -0.02(-0.43%) |
Jul 09, 2003 | 4.555 | 4.650 | 4.410 | 4.650 | 59,600 | +0.10(+2.20%) |
Jul 08, 2003 | 4.379 | 4.730 | 4.315 | 4.550 | 38,900 | +0.14(+3.17%) |
Jul 07, 2003 | 4.100 | 4.460 | 4.070 | 4.410 | 43,200 | +0.31(+7.56%) |
Jul 03, 2003 | 4.800 | 4.800 | 4.050 | 4.100 | 75,800 | -0.53(-11.45%) |
Jul 02, 2003 | 5.020 | 5.070 | 4.500 | 4.630 | 357,700 | -1.02(-18.05%) |