Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 5.970 | 6.220 | 5.840 | 6.200 | 629,300 | +0.28(+4.73%) |
Jun 29, 2004 | 5.800 | 5.920 | 5.760 | 5.920 | 184,400 | +0.09(+1.54%) |
Jun 28, 2004 | 5.870 | 5.870 | 5.710 | 5.830 | 161,900 | -0.07(-1.19%) |
Jun 25, 2004 | 5.680 | 5.900 | 5.580 | 5.900 | 493,900 | +0.22(+3.87%) |
Jun 24, 2004 | 5.790 | 5.800 | 5.580 | 5.680 | 287,100 | -0.06(-1.05%) |
Jun 23, 2004 | 5.610 | 5.820 | 5.550 | 5.740 | 180,700 | +0.13(+2.32%) |
Jun 22, 2004 | 5.420 | 5.650 | 5.280 | 5.610 | 193,200 | +0.14(+2.56%) |
Jun 21, 2004 | 5.610 | 5.630 | 5.440 | 5.470 | 157,300 | -0.18(-3.19%) |
Jun 18, 2004 | 5.750 | 5.750 | 5.510 | 5.650 | 174,400 | -0.10(-1.74%) |
Jun 17, 2004 | 5.750 | 5.750 | 5.640 | 5.750 | 98,500 | +0.00(+0.00%) |
Jun 16, 2004 | 5.680 | 5.790 | 5.650 | 5.750 | 142,400 | +0.10(+1.77%) |
Jun 15, 2004 | 5.510 | 5.690 | 5.490 | 5.650 | 123,600 | +0.20(+3.67%) |
Jun 14, 2004 | 5.530 | 5.560 | 5.340 | 5.450 | 151,700 | -0.15(-2.68%) |
Jun 10, 2004 | 5.610 | 5.650 | 5.560 | 5.600 | 221,300 | -0.01(-0.18%) |
Jun 09, 2004 | 5.580 | 5.650 | 5.510 | 5.610 | 189,800 | +0.04(+0.72%) |
Jun 08, 2004 | 5.810 | 5.810 | 5.540 | 5.570 | 288,600 | -0.14(-2.45%) |
Jun 07, 2004 | 5.860 | 5.890 | 5.700 | 5.710 | 129,200 | -0.05(-0.87%) |
Jun 04, 2004 | 5.690 | 5.850 | 5.600 | 5.760 | 120,500 | +0.14(+2.49%) |
Jun 03, 2004 | 5.770 | 5.840 | 5.550 | 5.620 | 68,300 | -0.21(-3.60%) |
Jun 02, 2004 | 5.950 | 5.980 | 5.720 | 5.830 | 96,300 | -0.02(-0.34%) |
Jun 01, 2004 | 5.600 | 5.880 | 5.540 | 5.850 | 163,800 | +0.20(+3.54%) |
May 28, 2004 | 5.780 | 5.850 | 5.580 | 5.650 | 133,100 | -0.17(-2.92%) |
May 27, 2004 | 5.950 | 6.000 | 5.730 | 5.820 | 254,500 | -0.13(-2.18%) |
May 26, 2004 | 5.820 | 5.950 | 5.760 | 5.950 | 135,100 | +0.15(+2.59%) |
May 25, 2004 | 5.470 | 5.890 | 5.320 | 5.800 | 227,800 | +0.33(+6.03%) |
May 24, 2004 | 5.390 | 5.490 | 5.280 | 5.470 | 442,200 | +0.07(+1.30%) |
May 21, 2004 | 5.400 | 5.480 | 5.350 | 5.400 | 253,400 | +0.00(+0.00%) |
May 20, 2004 | 5.420 | 5.500 | 5.350 | 5.400 | 301,000 | -0.03(-0.55%) |
May 19, 2004 | 5.400 | 5.650 | 5.300 | 5.430 | 600,700 | +0.01(+0.18%) |
May 18, 2004 | 5.250 | 5.480 | 5.200 | 5.420 | 199,100 | +0.30(+5.86%) |
May 17, 2004 | 5.260 | 5.350 | 5.050 | 5.120 | 133,900 | -0.14(-2.66%) |
May 14, 2004 | 5.190 | 5.450 | 5.120 | 5.260 | 96,300 | +0.01(+0.19%) |
May 13, 2004 | 5.330 | 5.500 | 5.160 | 5.250 | 84,100 | -0.07(-1.32%) |
May 12, 2004 | 5.250 | 5.420 | 5.030 | 5.320 | 120,900 | +0.03(+0.57%) |
May 11, 2004 | 5.270 | 5.340 | 5.130 | 5.290 | 96,100 | +0.12(+2.32%) |
May 10, 2004 | 5.050 | 5.500 | 5.040 | 5.170 | 196,500 | +0.02(+0.39%) |
May 07, 2004 | 5.340 | 5.400 | 5.090 | 5.150 | 233,800 | -0.22(-4.10%) |
May 06, 2004 | 5.550 | 5.550 | 5.300 | 5.370 | 250,400 | -0.22(-3.94%) |
May 05, 2004 | 5.590 | 5.650 | 5.510 | 5.590 | 175,500 | -0.10(-1.76%) |
May 04, 2004 | 5.880 | 5.880 | 5.500 | 5.690 | 306,300 | -0.19(-3.23%) |
May 03, 2004 | 5.650 | 5.990 | 5.570 | 5.880 | 637,800 | +0.15(+2.62%) |
Apr 30, 2004 | 5.450 | 5.800 | 5.300 | 5.730 | 694,500 | +0.33(+6.11%) |
Apr 29, 2004 | 5.600 | 5.650 | 5.400 | 5.400 | 691,300 | -0.20(-3.57%) |
Apr 28, 2004 | 5.520 | 5.600 | 5.440 | 5.600 | 201,900 | +0.00(+0.00%) |
Apr 27, 2004 | 5.630 | 5.630 | 5.330 | 5.600 | 576,200 | -0.03(-0.53%) |
Apr 26, 2004 | 5.670 | 5.750 | 5.620 | 5.630 | 212,200 | -0.09(-1.57%) |
Apr 23, 2004 | 5.760 | 5.760 | 5.560 | 5.720 | 138,400 | -0.02(-0.35%) |
Apr 22, 2004 | 5.630 | 5.780 | 5.600 | 5.740 | 144,800 | +0.05(+0.88%) |
Apr 21, 2004 | 5.500 | 5.700 | 5.460 | 5.690 | 135,000 | +0.19(+3.45%) |
Apr 20, 2004 | 5.650 | 5.800 | 5.470 | 5.500 | 214,400 | -0.20(-3.51%) |
Apr 19, 2004 | 5.750 | 5.800 | 5.600 | 5.700 | 413,400 | -0.02(-0.35%) |
Apr 16, 2004 | 5.800 | 5.990 | 5.700 | 5.720 | 327,600 | -0.03(-0.52%) |
Apr 15, 2004 | 5.470 | 5.750 | 5.390 | 5.750 | 303,100 | +0.31(+5.70%) |
Apr 14, 2004 | 5.490 | 5.490 | 5.390 | 5.440 | 371,200 | -0.05(-0.91%) |
Apr 13, 2004 | 5.300 | 5.490 | 5.300 | 5.490 | 502,100 | +0.20(+3.78%) |
Apr 12, 2004 | 5.160 | 5.290 | 5.130 | 5.290 | 223,300 | +0.13(+2.52%) |
Apr 08, 2004 | 5.200 | 5.250 | 5.150 | 5.160 | 187,500 | -0.02(-0.39%) |
Apr 07, 2004 | 5.180 | 5.290 | 5.120 | 5.180 | 171,900 | -0.04(-0.77%) |
Apr 06, 2004 | 5.230 | 5.300 | 5.190 | 5.220 | 149,100 | -0.09(-1.69%) |
Apr 05, 2004 | 5.280 | 5.310 | 5.100 | 5.310 | 597,200 | +0.11(+2.12%) |
Apr 02, 2004 | 5.200 | 5.200 | 5.110 | 5.200 | 347,400 | +0.05(+0.97%) |
Apr 01, 2004 | 5.110 | 5.230 | 5.070 | 5.150 | 596,800 | -0.05(-0.96%) |
Mar 31, 2004 | 5.280 | 5.300 | 5.160 | 5.200 | 406,800 | +0.00(+0.00%) |
Mar 30, 2004 | 5.120 | 5.320 | 5.070 | 5.200 | 487,000 | +0.08(+1.56%) |
Mar 29, 2004 | 5.250 | 5.290 | 5.040 | 5.120 | 538,300 | -0.07(-1.35%) |
Mar 26, 2004 | 5.310 | 5.380 | 5.120 | 5.190 | 309,000 | -0.18(-3.35%) |
Mar 25, 2004 | 5.400 | 5.400 | 5.270 | 5.370 | 142,300 | +0.02(+0.37%) |
Mar 24, 2004 | 5.390 | 5.450 | 5.200 | 5.350 | 391,100 | -0.08(-1.47%) |
Mar 23, 2004 | 5.420 | 5.550 | 5.360 | 5.430 | 328,500 | -0.01(-0.18%) |
Mar 22, 2004 | 5.650 | 5.650 | 5.350 | 5.440 | 300,600 | -0.20(-3.55%) |
Mar 19, 2004 | 5.750 | 5.800 | 5.600 | 5.640 | 335,000 | -0.04(-0.70%) |
Mar 18, 2004 | 5.620 | 5.750 | 5.610 | 5.680 | 113,800 | -0.08(-1.39%) |
Mar 17, 2004 | 5.520 | 5.830 | 5.520 | 5.760 | 198,700 | +0.20(+3.60%) |
Mar 16, 2004 | 5.600 | 5.730 | 5.300 | 5.560 | 340,900 | -0.04(-0.71%) |
Mar 15, 2004 | 5.700 | 5.700 | 5.590 | 5.600 | 423,400 | -0.09(-1.58%) |
Mar 12, 2004 | 5.400 | 5.700 | 5.290 | 5.690 | 319,900 | +0.46(+8.80%) |
Mar 11, 2004 | 5.210 | 5.470 | 5.200 | 5.230 | 288,900 | -0.07(-1.32%) |
Mar 10, 2004 | 5.700 | 5.750 | 5.150 | 5.300 | 346,100 | -0.40(-7.02%) |
Mar 09, 2004 | 5.610 | 5.730 | 5.600 | 5.700 | 522,600 | +0.09(+1.60%) |
Mar 08, 2004 | 5.750 | 5.780 | 5.550 | 5.610 | 277,900 | -0.17(-2.94%) |
Mar 05, 2004 | 5.700 | 5.860 | 5.700 | 5.780 | 158,600 | +0.03(+0.52%) |
Mar 04, 2004 | 5.810 | 5.810 | 5.700 | 5.750 | 290,600 | +0.00(+0.00%) |
Mar 03, 2004 | 5.650 | 5.810 | 5.650 | 5.750 | 755,600 | +0.10(+1.77%) |
Mar 02, 2004 | 5.290 | 5.690 | 5.290 | 5.650 | 1,463,900 | +0.38(+7.21%) |
Mar 01, 2004 | 5.060 | 5.290 | 4.970 | 5.270 | 643,400 | +0.22(+4.36%) |
Feb 27, 2004 | 5.050 | 5.170 | 4.990 | 5.050 | 510,700 | +0.00(+0.00%) |
Feb 26, 2004 | 4.800 | 5.090 | 4.800 | 5.050 | 792,300 | +0.15(+3.06%) |
Feb 25, 2004 | 4.790 | 4.930 | 4.750 | 4.900 | 149,600 | +0.06(+1.24%) |
Feb 24, 2004 | 4.640 | 4.930 | 4.640 | 4.840 | 189,400 | +0.14(+2.98%) |
Feb 23, 2004 | 4.790 | 4.980 | 4.700 | 4.700 | 230,500 | +0.01(+0.21%) |
Feb 20, 2004 | 4.800 | 4.820 | 4.680 | 4.690 | 173,100 | -0.02(-0.42%) |
Feb 19, 2004 | 4.770 | 4.830 | 4.700 | 4.710 | 176,800 | -0.06(-1.26%) |
Feb 18, 2004 | 4.800 | 4.840 | 4.750 | 4.770 | 90,600 | +0.02(+0.42%) |
Feb 17, 2004 | 4.800 | 4.850 | 4.700 | 4.750 | 189,200 | -0.07(-1.45%) |
Feb 13, 2004 | 4.760 | 4.850 | 4.560 | 4.820 | 162,600 | +0.06(+1.26%) |
Feb 12, 2004 | 4.640 | 4.950 | 4.640 | 4.760 | 211,600 | +0.12(+2.59%) |
Feb 11, 2004 | 4.410 | 4.650 | 4.410 | 4.640 | 1,965,500 | +0.14(+3.11%) |
Feb 10, 2004 | 4.490 | 4.550 | 4.420 | 4.500 | 186,100 | +0.01(+0.22%) |
Feb 09, 2004 | 4.300 | 4.590 | 4.250 | 4.490 | 269,900 | +0.20(+4.66%) |
Feb 06, 2004 | 4.520 | 4.550 | 4.110 | 4.290 | 698,300 | -0.42(-8.92%) |
Feb 05, 2004 | 4.920 | 4.950 | 4.520 | 4.710 | 229,200 | -0.14(-2.89%) |
Feb 04, 2004 | 4.800 | 4.940 | 4.800 | 4.850 | 317,800 | -0.05(-1.02%) |
Feb 03, 2004 | 4.880 | 5.000 | 4.840 | 4.900 | 79,300 | +0.02(+0.41%) |
Feb 02, 2004 | 4.880 | 5.010 | 4.830 | 4.880 | 118,300 | -0.04(-0.81%) |
Jan 30, 2004 | 4.810 | 5.000 | 4.800 | 4.920 | 145,000 | +0.12(+2.50%) |
Jan 29, 2004 | 4.860 | 4.940 | 4.700 | 4.800 | 206,600 | -0.02(-0.41%) |
Jan 28, 2004 | 5.040 | 5.070 | 4.790 | 4.820 | 1,059,800 | -0.17(-3.41%) |
Jan 27, 2004 | 5.030 | 5.050 | 4.880 | 4.990 | 178,200 | -0.05(-0.99%) |
Jan 26, 2004 | 5.090 | 5.090 | 4.900 | 5.040 | 486,400 | -0.02(-0.40%) |
Jan 23, 2004 | 4.760 | 5.070 | 4.750 | 5.060 | 514,800 | +0.30(+6.30%) |
Jan 22, 2004 | 4.900 | 4.930 | 4.710 | 4.760 | 423,300 | -0.11(-2.26%) |
Jan 21, 2004 | 4.850 | 4.880 | 4.770 | 4.870 | 364,300 | +0.02(+0.41%) |
Jan 20, 2004 | 4.920 | 4.940 | 4.780 | 4.850 | 541,900 | -0.11(-2.22%) |
Jan 16, 2004 | 4.970 | 5.000 | 4.900 | 4.960 | 239,000 | -0.02(-0.40%) |
Jan 15, 2004 | 4.640 | 4.980 | 4.600 | 4.980 | 529,200 | +0.45(+9.93%) |
Jan 14, 2004 | 4.580 | 4.600 | 4.200 | 4.530 | 1,111,800 | -0.05(-1.09%) |
Jan 13, 2004 | 4.670 | 4.670 | 4.410 | 4.580 | 167,100 | -0.05(-1.08%) |
Jan 12, 2004 | 4.680 | 4.760 | 4.590 | 4.630 | 260,200 | +0.02(+0.43%) |
Jan 09, 2004 | 4.430 | 4.780 | 4.400 | 4.610 | 472,800 | +0.11(+2.44%) |
Jan 08, 2004 | 4.330 | 4.600 | 4.320 | 4.500 | 618,900 | +0.07(+1.58%) |
Jan 07, 2004 | 4.480 | 4.600 | 4.300 | 4.430 | 306,200 | -0.07(-1.56%) |
Jan 06, 2004 | 4.650 | 4.650 | 4.450 | 4.500 | 252,700 | -0.15(-3.23%) |
Jan 05, 2004 | 4.750 | 4.790 | 4.640 | 4.650 | 108,100 | +0.00(+0.00%) |
Jan 02, 2004 | 4.790 | 4.860 | 4.650 | 4.650 | 86,700 | -0.14(-2.92%) |
Dec 31, 2003 | 4.830 | 4.860 | 4.590 | 4.790 | 363,500 | -0.02(-0.42%) |
Dec 30, 2003 | 4.680 | 4.790 | 4.670 | 4.810 | 184,900 | +0.15(+3.22%) |
Dec 29, 2003 | 4.730 | 4.890 | 4.600 | 4.660 | 390,400 | -0.08(-1.69%) |
Dec 26, 2003 | 4.630 | 4.740 | 4.540 | 4.740 | 126,000 | +0.11(+2.38%) |
Dec 24, 2003 | 4.590 | 4.740 | 4.480 | 4.630 | 77,900 | +0.06(+1.31%) |
Dec 23, 2003 | 4.450 | 4.590 | 4.370 | 4.570 | 257,700 | +0.16(+3.63%) |
Dec 22, 2003 | 4.520 | 4.520 | 4.420 | 4.410 | 230,600 | -0.12(-2.65%) |
Dec 19, 2003 | 4.600 | 4.640 | 4.410 | 4.530 | 484,100 | -0.05(-1.09%) |
Dec 18, 2003 | 4.320 | 4.550 | 4.310 | 4.580 | 1,059,600 | +0.30(+7.01%) |
Dec 17, 2003 | 4.310 | 4.350 | 4.240 | 4.280 | 243,400 | -0.02(-0.47%) |
Dec 16, 2003 | 4.130 | 4.300 | 4.060 | 4.300 | 284,400 | +0.12(+2.87%) |
Dec 15, 2003 | 4.450 | 4.460 | 4.180 | 4.180 | 224,200 | -0.27(-6.07%) |
Dec 12, 2003 | 4.420 | 4.460 | 4.300 | 4.450 | 410,000 | +0.03(+0.68%) |
Dec 11, 2003 | 4.220 | 4.420 | 4.140 | 4.420 | 259,200 | +0.20(+4.74%) |
Dec 10, 2003 | 4.100 | 4.220 | 4.080 | 4.220 | 149,700 | +0.07(+1.69%) |
Dec 09, 2003 | 4.250 | 4.300 | 4.090 | 4.150 | 263,800 | -0.10(-2.35%) |
Dec 08, 2003 | 4.160 | 4.290 | 4.070 | 4.250 | 307,500 | +0.09(+2.16%) |
Dec 05, 2003 | 4.100 | 4.280 | 4.100 | 4.160 | 315,500 | +0.03(+0.73%) |
Dec 04, 2003 | 3.900 | 4.150 | 3.830 | 4.130 | 388,600 | +0.24(+6.17%) |
Dec 03, 2003 | 4.060 | 4.080 | 3.900 | 3.890 | 242,200 | -0.13(-3.23%) |
Dec 02, 2003 | 4.070 | 4.140 | 4.000 | 4.020 | 324,300 | -0.05(-1.23%) |
Dec 01, 2003 | 4.040 | 4.080 | 4.000 | 4.070 | 502,900 | +0.05(+1.24%) |
Nov 28, 2003 | 3.820 | 4.020 | 3.800 | 4.020 | 81,600 | +0.11(+2.81%) |
Nov 26, 2003 | 4.050 | 4.050 | 3.810 | 3.910 | 164,800 | -0.09(-2.25%) |
Nov 25, 2003 | 3.960 | 4.070 | 3.870 | 4.000 | 289,800 | +0.03(+0.76%) |
Nov 24, 2003 | 3.830 | 3.990 | 3.830 | 3.970 | 335,000 | +0.16(+4.20%) |
Nov 21, 2003 | 3.830 | 3.900 | 3.800 | 3.810 | 85,300 | +0.09(+2.42%) |
Nov 20, 2003 | 3.850 | 3.890 | 3.710 | 3.720 | 235,300 | -0.10(-2.62%) |
Nov 19, 2003 | 3.790 | 3.890 | 3.670 | 3.820 | 184,400 | +0.02(+0.53%) |
Nov 18, 2003 | 3.900 | 3.910 | 3.800 | 3.800 | 182,100 | -0.04(-1.04%) |
Nov 17, 2003 | 3.830 | 3.890 | 3.820 | 3.840 | 216,000 | -0.10(-2.54%) |
Nov 14, 2003 | 3.880 | 3.960 | 3.910 | 3.940 | 511,600 | +0.06(+1.55%) |
Nov 13, 2003 | 3.900 | 3.920 | 3.860 | 3.880 | 219,900 | -0.03(-0.77%) |
Nov 12, 2003 | 3.830 | 3.980 | 3.830 | 3.910 | 191,000 | +0.04(+1.03%) |
Nov 11, 2003 | 3.980 | 3.990 | 3.800 | 3.870 | 288,200 | -0.13(-3.25%) |
Nov 10, 2003 | 4.000 | 4.060 | 4.000 | 4.000 | 267,800 | -0.02(-0.50%) |
Nov 07, 2003 | 4.070 | 4.150 | 3.960 | 4.020 | 718,700 | -0.05(-1.23%) |
Nov 06, 2003 | 4.080 | 4.160 | 4.080 | 4.070 | 205,100 | -0.03(-0.73%) |
Nov 05, 2003 | 4.080 | 4.080 | 4.080 | 4.100 | 296,400 | +0.00(+0.00%) |
Nov 04, 2003 | 4.080 | 4.080 | 4.080 | 4.100 | 192,402 | -0.01(-0.24%) |
Nov 03, 2003 | 4.020 | 4.110 | 4.050 | 4.110 | 169,095 | +0.09(+2.24%) |
Oct 31, 2003 | 4.120 | 4.120 | 4.020 | 4.020 | 278,000 | -0.09(-2.19%) |
Oct 30, 2003 | 4.200 | 4.200 | 4.100 | 4.110 | 136,000 | -0.07(-1.67%) |
Oct 29, 2003 | 4.200 | 4.200 | 4.090 | 4.180 | 202,200 | -0.02(-0.48%) |
Oct 28, 2003 | 4.180 | 4.180 | 4.080 | 4.200 | 196,200 | +0.01(+0.24%) |
Oct 27, 2003 | 4.180 | 4.270 | 4.080 | 4.190 | 219,100 | +0.02(+0.48%) |
Oct 24, 2003 | 4.260 | 4.340 | 4.150 | 4.170 | 200,400 | -0.10(-2.34%) |
Oct 23, 2003 | 4.250 | 4.360 | 4.210 | 4.270 | 93,000 | +0.02(+0.47%) |
Oct 22, 2003 | 4.390 | 4.420 | 4.210 | 4.250 | 180,900 | -0.10(-2.30%) |
Oct 21, 2003 | 4.350 | 4.450 | 4.290 | 4.350 | 163,000 | -0.01(-0.23%) |
Oct 20, 2003 | 4.350 | 4.520 | 4.260 | 4.360 | 229,600 | +0.11(+2.59%) |
Oct 17, 2003 | 4.300 | 4.400 | 4.250 | 4.250 | 209,700 | -0.05(-1.16%) |
Oct 16, 2003 | 4.260 | 4.320 | 4.150 | 4.300 | 281,100 | +0.04(+0.94%) |
Oct 15, 2003 | 4.520 | 4.540 | 4.300 | 4.260 | 272,300 | -0.22(-4.91%) |
Oct 14, 2003 | 4.300 | 4.570 | 4.300 | 4.480 | 243,700 | +0.08(+1.82%) |
Oct 13, 2003 | 4.240 | 4.400 | 4.250 | 4.400 | 213,500 | +0.16(+3.77%) |
Oct 10, 2003 | 4.300 | 4.320 | 4.190 | 4.240 | 73,800 | -0.06(-1.40%) |
Oct 09, 2003 | 4.300 | 4.400 | 4.300 | 4.300 | 174,800 | +0.00(+0.00%) |
Oct 08, 2003 | 4.310 | 4.350 | 4.240 | 4.300 | 459,600 | -0.01(-0.23%) |
Oct 07, 2003 | 4.340 | 4.350 | 4.230 | 4.310 | 456,200 | -0.03(-0.69%) |
Oct 06, 2003 | 4.370 | 4.420 | 4.340 | 4.340 | 191,400 | -0.05(-1.14%) |
Oct 03, 2003 | 4.400 | 4.400 | 4.350 | 4.390 | 256,100 | +0.04(+0.92%) |
Oct 02, 2003 | 4.490 | 4.490 | 4.350 | 4.350 | 452,400 | -0.29(-6.25%) |
Oct 01, 2003 | 4.360 | 4.640 | 4.310 | 4.640 | 464,000 | +0.34(+7.91%) |
Sep 30, 2003 | 4.320 | 4.390 | 4.250 | 4.300 | 199,500 | -0.03(-0.69%) |
Sep 29, 2003 | 4.370 | 4.390 | 4.230 | 4.330 | 263,300 | +0.01(+0.23%) |
Sep 26, 2003 | 4.330 | 4.380 | 4.320 | 4.320 | 246,400 | -0.01(-0.23%) |
Sep 25, 2003 | 4.370 | 4.380 | 4.310 | 4.330 | 895,000 | +0.03(+0.70%) |
Sep 24, 2003 | 4.120 | 4.430 | 4.120 | 4.300 | 440,600 | +0.15(+3.61%) |
Sep 23, 2003 | 4.360 | 4.150 | 4.080 | 4.150 | 615,000 | -0.21(-4.82%) |
Sep 22, 2003 | 4.520 | 4.540 | 4.300 | 4.360 | 197,900 | -0.19(-4.18%) |
Sep 19, 2003 | 4.560 | 4.640 | 4.540 | 4.550 | 306,500 | -0.01(-0.22%) |
Sep 18, 2003 | 4.580 | 4.600 | 4.560 | 4.560 | 241,500 | +0.04(+0.88%) |
Sep 17, 2003 | 4.550 | 4.580 | 4.510 | 4.520 | 222,500 | -0.03(-0.66%) |
Sep 16, 2003 | 4.510 | 4.590 | 4.510 | 4.550 | 676,700 | +0.04(+0.89%) |
Sep 15, 2003 | 4.520 | 4.550 | 4.450 | 4.510 | 293,300 | +0.07(+1.58%) |
Sep 12, 2003 | 4.450 | 4.450 | 4.360 | 4.440 | 273,900 | -0.01(-0.22%) |
Sep 11, 2003 | 4.500 | 4.590 | 4.450 | 4.450 | 163,700 | -0.05(-1.11%) |
Sep 10, 2003 | 4.750 | 4.750 | 4.450 | 4.500 | 400,500 | -0.28(-5.86%) |
Sep 09, 2003 | 4.900 | 4.900 | 4.750 | 4.780 | 288,300 | -0.10(-2.05%) |
Sep 08, 2003 | 4.900 | 4.950 | 4.750 | 4.880 | 280,600 | +0.07(+1.46%) |
Sep 05, 2003 | 4.850 | 4.930 | 4.810 | 4.810 | 148,100 | -0.07(-1.43%) |
Sep 04, 2003 | 4.940 | 4.950 | 4.750 | 4.880 | 185,800 | +0.01(+0.21%) |
Sep 03, 2003 | 4.910 | 4.960 | 4.840 | 4.870 | 405,000 | -0.10(-2.01%) |
Sep 02, 2003 | 4.800 | 4.970 | 4.650 | 4.970 | 152,900 | +0.17(+3.54%) |
Aug 29, 2003 | 4.650 | 4.950 | 4.560 | 4.800 | 182,100 | +0.28(+6.19%) |
Aug 28, 2003 | 4.670 | 4.700 | 4.510 | 4.520 | 331,100 | -0.05(-1.09%) |
Aug 27, 2003 | 4.650 | 4.700 | 4.540 | 4.570 | 367,500 | -0.04(-0.87%) |
Aug 26, 2003 | 4.790 | 4.850 | 4.600 | 4.610 | 302,500 | -0.20(-4.16%) |
Aug 25, 2003 | 4.860 | 5.000 | 4.800 | 4.810 | 130,100 | -0.09(-1.84%) |
Aug 22, 2003 | 5.190 | 5.190 | 4.890 | 4.900 | 161,400 | -0.29(-5.59%) |
Aug 21, 2003 | 5.030 | 5.190 | 5.010 | 5.190 | 105,800 | +0.20(+4.01%) |
Aug 20, 2003 | 4.910 | 5.060 | 4.820 | 4.990 | 254,500 | -0.01(-0.20%) |
Aug 19, 2003 | 5.190 | 5.190 | 4.900 | 5.000 | 265,500 | -0.18(-3.47%) |
Aug 18, 2003 | 5.060 | 5.190 | 5.000 | 5.180 | 103,800 | +0.13(+2.57%) |
Aug 15, 2003 | 5.090 | 5.180 | 5.050 | 5.050 | 45,000 | +0.00(+0.00%) |
Aug 14, 2003 | 5.120 | 5.140 | 5.000 | 5.050 | 38,100 | -0.06(-1.17%) |
Aug 13, 2003 | 5.170 | 5.190 | 5.040 | 5.110 | 53,400 | +0.01(+0.20%) |
Aug 12, 2003 | 5.030 | 5.100 | 4.980 | 5.100 | 94,400 | +0.11(+2.20%) |
Aug 11, 2003 | 5.000 | 5.090 | 4.950 | 4.990 | 108,800 | -0.01(-0.20%) |
Aug 08, 2003 | 5.080 | 5.140 | 4.940 | 5.000 | 105,100 | -0.04(-0.79%) |
Aug 07, 2003 | 4.960 | 5.070 | 4.790 | 5.040 | 192,400 | +0.13(+2.65%) |
Aug 06, 2003 | 4.650 | 4.950 | 4.630 | 4.910 | 288,400 | +0.31(+6.74%) |
Aug 05, 2003 | 4.600 | 4.700 | 4.600 | 4.600 | 135,600 | -0.05(-1.08%) |
Aug 04, 2003 | 4.650 | 4.700 | 4.580 | 4.650 | 422,500 | -0.01(-0.21%) |
Aug 01, 2003 | 4.760 | 4.860 | 4.650 | 4.660 | 155,800 | -0.15(-3.12%) |
Jul 31, 2003 | 4.790 | 4.960 | 4.680 | 4.810 | 399,800 | +0.06(+1.26%) |
Jul 30, 2003 | 4.830 | 4.850 | 4.700 | 4.750 | 263,200 | +0.05(+1.06%) |
Jul 29, 2003 | 4.750 | 4.750 | 4.670 | 4.700 | 705,900 | -0.05(-1.05%) |
Jul 28, 2003 | 4.800 | 4.810 | 4.660 | 4.750 | 249,500 | -0.09(-1.86%) |
Jul 25, 2003 | 4.700 | 4.900 | 4.610 | 4.840 | 212,000 | +0.19(+4.09%) |
Jul 24, 2003 | 4.990 | 4.990 | 4.620 | 4.650 | 523,900 | -0.33(-6.63%) |
Jul 23, 2003 | 5.200 | 5.200 | 4.980 | 4.980 | 357,300 | -0.20(-3.86%) |
Jul 22, 2003 | 5.200 | 5.320 | 5.150 | 5.180 | 194,700 | -0.04(-0.77%) |
Jul 21, 2003 | 5.390 | 5.390 | 5.090 | 5.220 | 226,900 | -0.17(-3.15%) |
Jul 18, 2003 | 5.360 | 5.600 | 5.260 | 5.390 | 230,300 | +0.04(+0.75%) |
Jul 17, 2003 | 5.500 | 5.630 | 5.320 | 5.350 | 150,700 | -0.15(-2.73%) |
Jul 16, 2003 | 5.810 | 5.810 | 5.500 | 5.500 | 174,900 | -0.31(-5.34%) |
Jul 15, 2003 | 5.990 | 6.000 | 5.750 | 5.810 | 161,700 | -0.09(-1.53%) |
Jul 14, 2003 | 5.820 | 6.000 | 5.780 | 5.900 | 252,500 | +0.20(+3.51%) |
Jul 11, 2003 | 5.740 | 5.820 | 5.690 | 5.700 | 133,800 | -0.02(-0.35%) |
Jul 10, 2003 | 6.000 | 6.000 | 5.650 | 5.720 | 79,400 | -0.29(-4.83%) |
Jul 09, 2003 | 6.000 | 6.050 | 5.800 | 6.010 | 152,300 | -0.03(-0.50%) |
Jul 08, 2003 | 5.880 | 6.080 | 5.730 | 6.040 | 181,600 | +0.15(+2.55%) |
Jul 07, 2003 | 5.920 | 6.000 | 5.700 | 5.890 | 240,100 | +0.03(+0.51%) |
Jul 03, 2003 | 6.070 | 6.070 | 5.800 | 5.860 | 68,700 | -0.14(-2.33%) |
Jul 02, 2003 | 5.800 | 6.050 | 5.800 | 6.000 | 361,400 | +0.28(+4.90%) |