Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 5.310 | 6.380 | 5.310 | 5.600 | 85,100 | +0.26(+4.87%) |
Jul 29, 2004 | 5.350 | 5.420 | 5.240 | 5.340 | 19,500 | -0.19(-3.44%) |
Jul 28, 2004 | 5.680 | 5.680 | 5.420 | 5.530 | 15,000 | -0.13(-2.30%) |
Jul 27, 2004 | 5.670 | 5.879 | 5.350 | 5.660 | 66,800 | -0.24(-4.07%) |
Jul 26, 2004 | 5.400 | 6.050 | 5.300 | 5.900 | 70,000 | +0.40(+7.27%) |
Jul 23, 2004 | 5.400 | 5.630 | 5.230 | 5.500 | 104,200 | -0.10(-1.79%) |
Jul 22, 2004 | 5.740 | 5.790 | 5.380 | 5.600 | 254,100 | -0.84(-13.04%) |
Jul 21, 2004 | 6.310 | 6.540 | 6.100 | 6.440 | 63,800 | +0.31(+5.06%) |
Jul 20, 2004 | 6.170 | 6.180 | 6.100 | 6.130 | 14,900 | +0.03(+0.49%) |
Jul 19, 2004 | 6.290 | 6.290 | 6.100 | 6.100 | 15,200 | -0.26(-4.09%) |
Jul 16, 2004 | 6.150 | 6.410 | 6.100 | 6.360 | 15,900 | +0.26(+4.26%) |
Jul 15, 2004 | 6.060 | 6.200 | 6.060 | 6.100 | 33,900 | -0.03(-0.49%) |
Jul 14, 2004 | 5.700 | 6.290 | 5.690 | 6.130 | 29,800 | +0.31(+5.33%) |
Jul 13, 2004 | 5.960 | 5.980 | 5.710 | 5.820 | 63,900 | -0.02(-0.34%) |
Jul 12, 2004 | 6.100 | 6.300 | 5.740 | 5.840 | 111,700 | -0.39(-6.26%) |
Jul 09, 2004 | 6.740 | 6.740 | 6.100 | 6.230 | 32,600 | -0.43(-6.46%) |
Jul 08, 2004 | 6.600 | 6.850 | 6.500 | 6.660 | 16,900 | -0.17(-2.43%) |
Jul 07, 2004 | 6.750 | 6.826 | 6.671 | 6.826 | 13,700 | +0.04(+0.53%) |
Jul 06, 2004 | 6.600 | 6.790 | 6.400 | 6.790 | 13,600 | -0.11(-1.59%) |
Jul 02, 2004 | 6.790 | 6.900 | 6.790 | 6.900 | 4,000 | +0.11(+1.62%) |
Jul 01, 2004 | 6.750 | 6.960 | 6.490 | 6.790 | 16,900 | -0.05(-0.73%) |
Jun 30, 2004 | 6.980 | 7.020 | 6.600 | 6.840 | 55,800 | -0.13(-1.87%) |
Jun 29, 2004 | 7.150 | 7.150 | 6.650 | 6.970 | 60,700 | -0.08(-1.13%) |
Jun 28, 2004 | 6.800 | 7.080 | 6.800 | 7.050 | 21,200 | +0.24(+3.52%) |
Jun 25, 2004 | 6.900 | 7.050 | 6.800 | 6.810 | 42,400 | -0.11(-1.59%) |
Jun 24, 2004 | 6.900 | 6.990 | 6.730 | 6.920 | 23,300 | +0.13(+1.91%) |
Jun 23, 2004 | 6.940 | 6.940 | 6.610 | 6.790 | 25,900 | +0.10(+1.49%) |
Jun 22, 2004 | 7.320 | 7.390 | 6.500 | 6.690 | 68,600 | -0.55(-7.60%) |
Jun 21, 2004 | 7.200 | 7.400 | 7.140 | 7.240 | 80,100 | +0.07(+0.98%) |
Jun 18, 2004 | 7.050 | 7.170 | 6.930 | 7.170 | 32,100 | +0.11(+1.56%) |
Jun 17, 2004 | 6.710 | 7.080 | 6.710 | 7.060 | 61,300 | +0.41(+6.17%) |
Jun 16, 2004 | 6.650 | 6.740 | 6.410 | 6.650 | 24,200 | -0.15(-2.21%) |
Jun 15, 2004 | 6.900 | 6.900 | 6.550 | 6.800 | 19,500 | +0.19(+2.87%) |
Jun 14, 2004 | 6.840 | 6.840 | 6.500 | 6.610 | 62,300 | +0.07(+1.07%) |
Jun 10, 2004 | 6.720 | 6.850 | 6.350 | 6.540 | 44,800 | -0.16(-2.39%) |
Jun 09, 2004 | 6.200 | 6.840 | 6.070 | 6.700 | 97,100 | +0.55(+8.94%) |
Jun 08, 2004 | 6.200 | 6.440 | 6.060 | 6.150 | 82,500 | +0.17(+2.84%) |
Jun 07, 2004 | 5.800 | 6.150 | 5.780 | 5.980 | 161,700 | +0.19(+3.28%) |
Jun 04, 2004 | 6.260 | 6.300 | 5.790 | 5.790 | 108,200 | -0.41(-6.61%) |
Jun 03, 2004 | 5.950 | 6.250 | 5.921 | 6.200 | 60,200 | +0.07(+1.14%) |
Jun 02, 2004 | 6.200 | 6.400 | 5.890 | 6.130 | 141,300 | -0.21(-3.31%) |
Jun 01, 2004 | 7.030 | 7.030 | 6.270 | 6.340 | 51,100 | -0.72(-10.20%) |
May 28, 2004 | 6.900 | 7.100 | 6.900 | 7.060 | 11,400 | +0.05(+0.71%) |
May 27, 2004 | 7.120 | 7.120 | 6.940 | 7.010 | 23,000 | -0.04(-0.57%) |
May 26, 2004 | 6.990 | 7.130 | 6.990 | 7.050 | 44,500 | +0.06(+0.86%) |
May 25, 2004 | 6.900 | 6.990 | 6.590 | 6.990 | 47,900 | +0.07(+1.01%) |
May 24, 2004 | 6.760 | 6.990 | 6.480 | 6.920 | 30,100 | +0.44(+6.79%) |
May 21, 2004 | 7.010 | 7.010 | 6.440 | 6.480 | 22,700 | -0.46(-6.63%) |
May 20, 2004 | 6.940 | 6.950 | 6.660 | 6.940 | 19,900 | +0.10(+1.46%) |
May 19, 2004 | 6.600 | 7.000 | 6.450 | 6.840 | 85,600 | +0.45(+7.04%) |
May 18, 2004 | 6.190 | 6.620 | 6.110 | 6.390 | 42,100 | +0.35(+5.79%) |
May 17, 2004 | 6.520 | 6.520 | 5.980 | 6.040 | 39,500 | -0.21(-3.36%) |
May 14, 2004 | 6.280 | 6.500 | 6.000 | 6.250 | 86,600 | -0.02(-0.32%) |
May 13, 2004 | 6.060 | 6.300 | 5.951 | 6.270 | 29,500 | +0.17(+2.79%) |
May 12, 2004 | 6.250 | 6.250 | 5.970 | 6.100 | 54,000 | -0.14(-2.24%) |
May 11, 2004 | 6.010 | 6.540 | 5.950 | 6.240 | 68,000 | +0.21(+3.48%) |
May 10, 2004 | 6.270 | 6.270 | 5.800 | 6.030 | 54,700 | -0.24(-3.83%) |
May 07, 2004 | 6.680 | 6.700 | 6.220 | 6.270 | 60,100 | -0.38(-5.71%) |
May 06, 2004 | 6.480 | 6.760 | 6.250 | 6.650 | 80,000 | +0.17(+2.62%) |
May 05, 2004 | 6.770 | 6.770 | 6.300 | 6.480 | 69,100 | +0.17(+2.69%) |
May 04, 2004 | 6.150 | 6.400 | 6.150 | 6.310 | 32,700 | +0.02(+0.32%) |
May 03, 2004 | 6.590 | 6.590 | 6.210 | 6.290 | 77,500 | -0.01(-0.16%) |
Apr 30, 2004 | 6.400 | 6.660 | 6.070 | 6.300 | 130,200 | -0.20(-3.02%) |
Apr 29, 2004 | 6.650 | 6.880 | 6.350 | 6.496 | 114,000 | -0.45(-6.53%) |
Apr 28, 2004 | 6.610 | 7.000 | 6.610 | 6.950 | 44,300 | +0.10(+1.46%) |
Apr 27, 2004 | 7.560 | 7.560 | 6.550 | 6.850 | 194,300 | -0.55(-7.43%) |
Apr 26, 2004 | 7.620 | 7.740 | 7.380 | 7.400 | 56,500 | -0.21(-2.76%) |
Apr 23, 2004 | 7.370 | 7.750 | 7.370 | 7.610 | 92,500 | +0.20(+2.70%) |
Apr 22, 2004 | 7.640 | 7.690 | 7.270 | 7.410 | 59,700 | -0.28(-3.64%) |
Apr 21, 2004 | 8.250 | 8.250 | 7.610 | 7.690 | 333,500 | -0.54(-6.56%) |
Apr 20, 2004 | 8.030 | 8.250 | 8.030 | 8.230 | 15,800 | +0.13(+1.60%) |
Apr 19, 2004 | 8.250 | 8.300 | 7.960 | 8.100 | 61,000 | -0.09(-1.10%) |
Apr 16, 2004 | 8.240 | 8.240 | 8.000 | 8.190 | 57,500 | +0.18(+2.25%) |
Apr 15, 2004 | 8.100 | 8.300 | 8.000 | 8.010 | 44,900 | -0.19(-2.33%) |
Apr 14, 2004 | 8.220 | 8.480 | 8.150 | 8.201 | 29,500 | -0.36(-4.19%) |
Apr 13, 2004 | 8.730 | 8.740 | 8.480 | 8.560 | 41,300 | -0.09(-1.04%) |
Apr 12, 2004 | 8.600 | 8.650 | 8.250 | 8.650 | 129,500 | -0.01(-0.12%) |
Apr 08, 2004 | 8.500 | 8.730 | 8.270 | 8.660 | 258,200 | +0.26(+3.10%) |
Apr 07, 2004 | 8.780 | 8.790 | 8.390 | 8.400 | 182,400 | -0.38(-4.33%) |
Apr 06, 2004 | 8.680 | 8.790 | 8.630 | 8.780 | 68,400 | +0.02(+0.23%) |
Apr 05, 2004 | 8.854 | 8.950 | 8.740 | 8.760 | 103,800 | -0.15(-1.68%) |
Apr 02, 2004 | 9.030 | 9.090 | 8.760 | 8.910 | 93,500 | -0.07(-0.78%) |
Apr 01, 2004 | 8.700 | 9.160 | 8.630 | 8.980 | 172,800 | +0.35(+4.06%) |
Mar 31, 2004 | 8.360 | 8.700 | 8.230 | 8.630 | 255,300 | +0.27(+3.23%) |
Mar 30, 2004 | 8.350 | 8.360 | 8.150 | 8.360 | 102,100 | +0.01(+0.12%) |
Mar 29, 2004 | 8.180 | 8.360 | 8.150 | 8.350 | 37,800 | +0.10(+1.21%) |
Mar 26, 2004 | 8.310 | 8.320 | 8.230 | 8.250 | 63,700 | -0.05(-0.60%) |
Mar 25, 2004 | 8.250 | 8.359 | 8.150 | 8.300 | 105,600 | +0.00(+0.00%) |
Mar 24, 2004 | 8.600 | 8.600 | 8.100 | 8.300 | 338,900 | -0.22(-2.58%) |
Mar 23, 2004 | 8.650 | 8.740 | 8.520 | 8.520 | 111,500 | -0.07(-0.81%) |
Mar 22, 2004 | 8.500 | 8.620 | 8.430 | 8.590 | 89,400 | -0.04(-0.46%) |
Mar 19, 2004 | 8.480 | 8.650 | 8.450 | 8.630 | 149,700 | +0.02(+0.23%) |
Mar 18, 2004 | 8.940 | 8.940 | 8.470 | 8.610 | 225,400 | -0.06(-0.69%) |
Mar 17, 2004 | 8.640 | 8.820 | 8.640 | 8.670 | 83,600 | +0.02(+0.23%) |
Mar 16, 2004 | 8.640 | 8.710 | 8.500 | 8.650 | 71,800 | +0.10(+1.17%) |
Mar 15, 2004 | 8.390 | 8.980 | 8.370 | 8.550 | 165,100 | -0.11(-1.27%) |
Mar 12, 2004 | 8.750 | 8.760 | 8.510 | 8.660 | 115,600 | -0.14(-1.59%) |
Mar 11, 2004 | 8.140 | 8.830 | 8.130 | 8.800 | 223,200 | +0.55(+6.67%) |
Mar 10, 2004 | 8.370 | 8.650 | 8.250 | 8.250 | 46,500 | -0.10(-1.20%) |
Mar 09, 2004 | 8.260 | 8.440 | 8.250 | 8.350 | 37,300 | +0.04(+0.48%) |
Mar 08, 2004 | 8.315 | 8.389 | 8.200 | 8.310 | 66,800 | -0.04(-0.48%) |
Mar 05, 2004 | 8.250 | 8.380 | 8.150 | 8.350 | 75,400 | +0.05(+0.60%) |
Mar 04, 2004 | 8.310 | 8.380 | 8.220 | 8.300 | 47,200 | -0.08(-0.95%) |
Mar 03, 2004 | 8.450 | 8.500 | 8.150 | 8.380 | 29,800 | +0.08(+0.96%) |
Mar 02, 2004 | 8.330 | 8.400 | 8.130 | 8.300 | 71,600 | +0.05(+0.61%) |
Mar 01, 2004 | 7.920 | 8.400 | 7.920 | 8.250 | 124,300 | +0.23(+2.87%) |
Feb 27, 2004 | 7.950 | 8.050 | 7.950 | 8.020 | 47,300 | +0.02(+0.25%) |
Feb 26, 2004 | 8.010 | 8.050 | 7.900 | 8.000 | 165,300 | +0.00(+0.00%) |
Feb 25, 2004 | 7.848 | 8.250 | 7.700 | 8.000 | 236,600 | +0.14(+1.78%) |
Feb 24, 2004 | 7.950 | 7.975 | 7.560 | 7.860 | 127,200 | -0.09(-1.13%) |
Feb 23, 2004 | 7.950 | 8.148 | 7.840 | 7.950 | 262,500 | +0.13(+1.66%) |
Feb 20, 2004 | 7.900 | 7.930 | 7.770 | 7.820 | 133,300 | -0.18(-2.25%) |
Feb 19, 2004 | 7.770 | 8.190 | 7.670 | 8.000 | 333,300 | +0.30(+3.90%) |
Feb 18, 2004 | 7.550 | 7.700 | 7.300 | 7.700 | 471,000 | +0.25(+3.36%) |
Feb 17, 2004 | 7.020 | 7.650 | 6.980 | 7.450 | 310,200 | +0.45(+6.43%) |
Feb 13, 2004 | 6.780 | 7.020 | 6.700 | 7.000 | 154,900 | +0.21(+3.09%) |
Feb 12, 2004 | 6.550 | 6.870 | 6.550 | 6.790 | 26,200 | +0.14(+2.11%) |
Feb 11, 2004 | 6.760 | 6.760 | 6.520 | 6.650 | 31,400 | -0.01(-0.15%) |
Feb 10, 2004 | 6.550 | 6.790 | 6.550 | 6.660 | 82,800 | -0.01(-0.15%) |
Feb 09, 2004 | 6.590 | 6.730 | 6.570 | 6.670 | 68,100 | +0.08(+1.21%) |
Feb 06, 2004 | 6.510 | 6.730 | 6.500 | 6.590 | 51,100 | +0.12(+1.85%) |
Feb 05, 2004 | 6.140 | 6.520 | 6.140 | 6.470 | 33,500 | +0.05(+0.78%) |
Feb 04, 2004 | 6.430 | 6.450 | 6.330 | 6.420 | 8,900 | +0.04(+0.63%) |
Feb 03, 2004 | 6.260 | 6.550 | 6.250 | 6.380 | 17,900 | -0.17(-2.60%) |
Feb 02, 2004 | 6.450 | 6.580 | 6.250 | 6.550 | 22,200 | +0.02(+0.31%) |
Jan 30, 2004 | 6.420 | 6.560 | 6.420 | 6.530 | 16,000 | +0.11(+1.71%) |
Jan 29, 2004 | 6.500 | 6.530 | 6.212 | 6.420 | 39,700 | -0.04(-0.62%) |
Jan 28, 2004 | 6.520 | 6.520 | 6.150 | 6.460 | 76,500 | -0.05(-0.77%) |
Jan 27, 2004 | 6.560 | 6.570 | 6.500 | 6.510 | 19,800 | -0.12(-1.81%) |
Jan 26, 2004 | 6.670 | 6.670 | 6.510 | 6.630 | 17,900 | +0.12(+1.84%) |
Jan 23, 2004 | 6.500 | 6.640 | 6.500 | 6.510 | 30,700 | -0.02(-0.31%) |
Jan 22, 2004 | 6.750 | 6.750 | 6.300 | 6.530 | 116,700 | -0.18(-2.68%) |
Jan 21, 2004 | 6.550 | 6.780 | 6.550 | 6.710 | 57,000 | +0.01(+0.15%) |
Jan 20, 2004 | 6.570 | 6.740 | 6.300 | 6.700 | 173,100 | +0.16(+2.45%) |
Jan 16, 2004 | 6.330 | 6.550 | 6.100 | 6.540 | 74,600 | +0.20(+3.15%) |
Jan 15, 2004 | 5.800 | 6.500 | 5.650 | 6.340 | 272,988 | +0.52(+8.93%) |
Jan 14, 2004 | 5.750 | 5.918 | 5.600 | 5.820 | 102,493 | +0.05(+0.88%) |
Jan 13, 2004 | 6.350 | 6.370 | 5.570 | 5.769 | 582,761 | -0.55(-8.72%) |
Jan 12, 2004 | 6.400 | 6.700 | 6.300 | 6.320 | 230,443 | -0.02(-0.32%) |
Jan 09, 2004 | 6.600 | 6.700 | 6.210 | 6.340 | 143,294 | -0.38(-5.65%) |
Jan 08, 2004 | 6.570 | 6.750 | 6.500 | 6.720 | 116,527 | +0.07(+1.05%) |
Jan 07, 2004 | 6.700 | 6.740 | 6.520 | 6.650 | 87,511 | -0.06(-0.89%) |
Jan 06, 2004 | 6.510 | 6.850 | 6.410 | 6.710 | 212,600 | +0.30(+4.68%) |
Jan 05, 2004 | 6.550 | 6.550 | 6.400 | 6.410 | 80,700 | -0.09(-1.38%) |
Jan 02, 2004 | 6.310 | 6.580 | 6.310 | 6.500 | 19,700 | -0.09(-1.37%) |
Dec 31, 2003 | 6.540 | 6.690 | 6.350 | 6.590 | 38,000 | +0.30(+4.77%) |
Dec 30, 2003 | 6.560 | 7.050 | 6.290 | 6.290 | 67,030 | -0.13(-2.02%) |
Dec 29, 2003 | 6.540 | 6.540 | 6.100 | 6.420 | 64,034 | +0.05(+0.78%) |
Dec 26, 2003 | 6.500 | 6.530 | 6.200 | 6.370 | 68,400 | -0.13(-2.00%) |
Dec 24, 2003 | 6.379 | 6.750 | 6.349 | 6.500 | 20,577 | +0.16(+2.52%) |
Dec 23, 2003 | 6.230 | 6.410 | 6.230 | 6.340 | 25,300 | +0.08(+1.28%) |
Dec 22, 2003 | 6.290 | 6.290 | 6.200 | 6.260 | 26,903 | +0.01(+0.16%) |
Dec 19, 2003 | 6.310 | 6.400 | 6.250 | 6.250 | 38,468 | -0.17(-2.65%) |
Dec 18, 2003 | 6.230 | 6.450 | 6.150 | 6.420 | 50,801 | +0.07(+1.10%) |
Dec 17, 2003 | 6.230 | 6.450 | 6.230 | 6.350 | 53,990 | -0.08(-1.24%) |
Dec 16, 2003 | 6.240 | 6.600 | 6.240 | 6.430 | 36,321 | -0.05(-0.77%) |
Dec 15, 2003 | 6.450 | 6.650 | 6.215 | 6.480 | 41,458 | +0.00(+0.00%) |
Dec 12, 2003 | 6.600 | 6.600 | 6.400 | 6.480 | 87,395 | -0.03(-0.46%) |
Dec 11, 2003 | 6.460 | 6.670 | 6.450 | 6.510 | 32,800 | +0.04(+0.62%) |
Dec 10, 2003 | 6.340 | 6.500 | 6.330 | 6.470 | 48,607 | +0.00(+0.00%) |
Dec 09, 2003 | 6.680 | 6.740 | 6.360 | 6.470 | 52,951 | -0.08(-1.22%) |
Dec 08, 2003 | 6.270 | 6.710 | 6.270 | 6.550 | 88,699 | +0.25(+3.97%) |
Dec 05, 2003 | 6.450 | 6.500 | 6.310 | 6.300 | 39,396 | -0.15(-2.33%) |
Dec 04, 2003 | 6.420 | 6.500 | 6.330 | 6.450 | 80,170 | +0.16(+2.54%) |
Dec 03, 2003 | 6.320 | 6.420 | 6.150 | 6.290 | 63,957 | -0.08(-1.26%) |
Dec 02, 2003 | 6.400 | 6.600 | 6.040 | 6.370 | 151,613 | -0.13(-2.00%) |
Dec 01, 2003 | 6.600 | 6.600 | 6.390 | 6.500 | 155,619 | +0.00(+0.00%) |
Nov 28, 2003 | 6.400 | 6.600 | 6.400 | 6.500 | 46,282 | +0.05(+0.78%) |
Nov 26, 2003 | 6.450 | 6.450 | 6.410 | 6.450 | 52,959 | +0.00(+0.00%) |
Nov 25, 2003 | 6.500 | 6.570 | 6.340 | 6.450 | 228,519 | -0.05(-0.77%) |
Nov 24, 2003 | 6.300 | 6.500 | 6.200 | 6.500 | 156,974 | +0.23(+3.67%) |
Nov 21, 2003 | 6.230 | 6.320 | 6.230 | 6.270 | 354,014 | +0.04(+0.64%) |
Nov 20, 2003 | 6.110 | 6.250 | 6.000 | 6.230 | 292,760 | +0.18(+2.98%) |
Nov 19, 2003 | 5.650 | 6.050 | 5.650 | 6.050 | 357,795 | +0.40(+7.08%) |
Nov 18, 2003 | 5.580 | 5.650 | 5.440 | 5.650 | 172,725 | +0.14(+2.54%) |
Nov 17, 2003 | 5.350 | 5.570 | 5.337 | 5.510 | 294,060 | +0.13(+2.42%) |
Nov 14, 2003 | 5.290 | 5.380 | 5.290 | 5.380 | 37,500 | +0.13(+2.48%) |
Nov 13, 2003 | 5.290 | 5.350 | 5.150 | 5.250 | 64,963 | +0.15(+2.94%) |
Nov 12, 2003 | 5.140 | 5.140 | 4.960 | 5.100 | 9,500 | +0.03(+0.59%) |
Nov 11, 2003 | 5.350 | 5.350 | 4.930 | 5.070 | 86,300 | -0.24(-4.52%) |
Nov 10, 2003 | 5.411 | 5.430 | 5.250 | 5.310 | 49,700 | -0.09(-1.67%) |
Nov 07, 2003 | 5.250 | 5.450 | 5.150 | 5.400 | 437,771 | +0.22(+4.25%) |
Nov 06, 2003 | 4.810 | 5.220 | 4.810 | 5.180 | 424,992 | +0.37(+7.67%) |
Nov 05, 2003 | 4.880 | 4.910 | 4.800 | 4.811 | 75,775 | -0.08(-1.62%) |
Nov 04, 2003 | 4.890 | 4.900 | 4.690 | 4.890 | 141,727 | +0.11(+2.30%) |
Nov 03, 2003 | 4.900 | 4.900 | 4.580 | 4.780 | 89,805 | -0.07(-1.42%) |
Oct 31, 2003 | 4.640 | 4.850 | 4.589 | 4.849 | 128,850 | +0.33(+7.28%) |
Oct 30, 2003 | 4.610 | 4.550 | 4.489 | 4.520 | 4,900 | -0.09(-1.95%) |
Oct 29, 2003 | 4.620 | 4.670 | 4.400 | 4.610 | 26,750 | -0.08(-1.71%) |
Oct 28, 2003 | 4.750 | 4.750 | 4.618 | 4.690 | 37,700 | -0.02(-0.42%) |
Oct 27, 2003 | 4.680 | 4.750 | 4.650 | 4.710 | 3,800 | -0.04(-0.74%) |
Oct 24, 2003 | 4.650 | 4.750 | 4.650 | 4.745 | 14,300 | +0.09(+2.04%) |
Oct 23, 2003 | 4.580 | 4.650 | 4.580 | 4.650 | 13,400 | +0.05(+1.09%) |
Oct 22, 2003 | 4.620 | 4.750 | 4.411 | 4.600 | 16,500 | -0.05(-1.08%) |
Oct 21, 2003 | 4.700 | 4.700 | 4.290 | 4.650 | 23,300 | -0.05(-1.06%) |
Oct 20, 2003 | 4.700 | 4.750 | 4.670 | 4.700 | 30,600 | +0.05(+1.08%) |
Oct 17, 2003 | 4.650 | 4.690 | 4.470 | 4.650 | 17,400 | -0.02(-0.43%) |
Oct 16, 2003 | 4.750 | 4.710 | 4.670 | 4.670 | 12,000 | -0.08(-1.68%) |
Oct 15, 2003 | 4.800 | 4.960 | 4.550 | 4.750 | 84,080 | +0.01(+0.21%) |
Oct 14, 2003 | 4.450 | 4.750 | 4.350 | 4.740 | 148,433 | +0.27(+6.04%) |
Oct 13, 2003 | 4.340 | 4.500 | 4.110 | 4.470 | 158,700 | +0.20(+4.68%) |
Oct 10, 2003 | 4.350 | 4.350 | 3.940 | 4.270 | 25,000 | -0.06(-1.39%) |
Oct 09, 2003 | 4.240 | 4.450 | 4.080 | 4.330 | 65,200 | +0.12(+2.85%) |
Oct 08, 2003 | 4.200 | 4.410 | 4.200 | 4.210 | 47,600 | -0.08(-1.86%) |
Oct 07, 2003 | 4.200 | 4.450 | 4.120 | 4.290 | 226,370 | +0.09(+2.14%) |
Oct 06, 2003 | 4.090 | 4.200 | 4.010 | 4.200 | 93,270 | +0.20(+5.00%) |
Oct 03, 2003 | 3.910 | 4.110 | 3.900 | 4.000 | 152,071 | +0.10(+2.56%) |
Oct 02, 2003 | 3.850 | 3.900 | 3.850 | 3.900 | 128,500 | +0.02(+0.52%) |
Oct 01, 2003 | 3.900 | 3.900 | 3.850 | 3.880 | 45,100 | -0.02(-0.51%) |
Sep 30, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 24,500 | +0.00(+0.00%) |
Sep 29, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 16,800 | +0.00(+0.00%) |
Sep 26, 2003 | 3.900 | 3.900 | 3.880 | 3.900 | 95,700 | +0.02(+0.52%) |
Sep 25, 2003 | 3.900 | 3.900 | 3.880 | 3.880 | 36,700 | -0.01(-0.26%) |
Sep 24, 2003 | 3.900 | 3.900 | 3.870 | 3.890 | 20,900 | -0.01(-0.26%) |
Sep 23, 2003 | 3.890 | 3.900 | 3.820 | 3.900 | 183,300 | +0.00(+0.00%) |
Sep 22, 2003 | 3.900 | 3.950 | 3.760 | 3.900 | 25,600 | -0.05(-1.27%) |
Sep 19, 2003 | 3.800 | 3.980 | 3.800 | 3.950 | 5,000 | +0.19(+5.03%) |
Sep 18, 2003 | 3.950 | 3.990 | 3.750 | 3.761 | 31,078 | -0.07(-1.80%) |
Sep 17, 2003 | 3.990 | 3.990 | 3.770 | 3.830 | 21,600 | -0.15(-3.70%) |
Sep 16, 2003 | 3.630 | 4.000 | 3.620 | 3.977 | 21,601 | +0.23(+6.05%) |
Sep 15, 2003 | 3.800 | 3.900 | 3.560 | 3.750 | 10,400 | +0.04(+1.08%) |
Sep 12, 2003 | 3.840 | 3.840 | 3.630 | 3.710 | 24,500 | -0.18(-4.63%) |
Sep 11, 2003 | 3.960 | 4.000 | 3.830 | 3.890 | 8,000 | -0.07(-1.77%) |
Sep 10, 2003 | 3.910 | 3.970 | 3.910 | 3.960 | 4,900 | -0.04(-1.00%) |
Sep 09, 2003 | 3.960 | 4.000 | 3.600 | 4.000 | 18,900 | +0.00(+0.00%) |
Sep 08, 2003 | 3.960 | 4.000 | 3.780 | 4.000 | 31,900 | +0.02(+0.50%) |
Sep 05, 2003 | 3.980 | 3.980 | 3.940 | 3.980 | 2,700 | +0.00(+0.00%) |
Sep 04, 2003 | 3.892 | 4.000 | 3.880 | 3.980 | 10,200 | -0.01(-0.25%) |
Sep 03, 2003 | 4.000 | 4.000 | 3.910 | 3.990 | 40,200 | -0.01(-0.25%) |
Sep 02, 2003 | 3.870 | 4.000 | 3.870 | 4.000 | 88,900 | +0.14(+3.57%) |
Aug 29, 2003 | 3.830 | 3.890 | 3.760 | 3.862 | 15,100 | +0.06(+1.63%) |
Aug 28, 2003 | 3.680 | 3.850 | 3.650 | 3.800 | 25,600 | +0.16(+4.40%) |
Aug 27, 2003 | 3.630 | 3.650 | 3.600 | 3.640 | 15,000 | +0.02(+0.55%) |
Aug 26, 2003 | 3.690 | 3.690 | 3.500 | 3.620 | 23,300 | -0.01(-0.28%) |
Aug 25, 2003 | 3.490 | 3.660 | 3.490 | 3.630 | 7,800 | +0.23(+6.76%) |
Aug 22, 2003 | 3.351 | 3.500 | 3.350 | 3.400 | 96,900 | -0.09(-2.58%) |
Aug 21, 2003 | 3.499 | 3.540 | 3.399 | 3.490 | 6,300 | -0.01(-0.29%) |
Aug 20, 2003 | 3.500 | 3.560 | 3.330 | 3.500 | 10,000 | -0.05(-1.41%) |
Aug 19, 2003 | 3.550 | 3.700 | 3.460 | 3.550 | 32,000 | +0.08(+2.31%) |
Aug 18, 2003 | 3.610 | 3.610 | 3.300 | 3.470 | 34,500 | +0.07(+2.06%) |
Aug 15, 2003 | 3.450 | 3.500 | 3.400 | 3.400 | 6,600 | -0.05(-1.45%) |
Aug 14, 2003 | 3.590 | 3.610 | 3.270 | 3.450 | 13,000 | +0.13(+3.92%) |
Aug 13, 2003 | 3.300 | 3.470 | 3.300 | 3.320 | 63,200 | +0.00(+0.00%) |
Aug 12, 2003 | 3.350 | 3.410 | 3.260 | 3.320 | 11,700 | -0.08(-2.38%) |
Aug 11, 2003 | 3.320 | 3.597 | 3.319 | 3.401 | 4,000 | +0.15(+4.65%) |
Aug 08, 2003 | 3.120 | 3.300 | 3.120 | 3.250 | 5,500 | -0.10(-2.99%) |
Aug 07, 2003 | 3.180 | 3.500 | 3.180 | 3.350 | 32,100 | -0.05(-1.47%) |
Aug 06, 2003 | 3.345 | 3.410 | 3.345 | 3.400 | 8,600 | +0.05(+1.49%) |
Aug 05, 2003 | 3.210 | 3.400 | 3.210 | 3.350 | 11,300 | +0.14(+4.33%) |
Aug 04, 2003 | 3.350 | 3.350 | 3.200 | 3.211 | 2,500 | -0.14(-4.15%) |