Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 4.900 | 4.900 | 4.900 | 4.900 | 600 | +0.02(+0.41%) |
Jul 29, 2004 | 4.821 | 4.880 | 4.820 | 4.880 | 1,900 | +0.02(+0.41%) |
Jul 28, 2004 | 4.860 | 4.860 | 4.860 | 4.860 | 400 | +0.04(+0.83%) |
Jul 27, 2004 | 4.800 | 4.820 | 4.800 | 4.820 | 300 | -0.01(-0.21%) |
Jul 26, 2004 | 4.900 | 4.940 | 4.820 | 4.830 | 4,700 | -0.12(-2.42%) |
Jul 23, 2004 | 4.790 | 4.950 | 4.750 | 4.950 | 5,500 | +0.18(+3.77%) |
Jul 22, 2004 | 4.830 | 4.930 | 4.770 | 4.770 | 3,100 | +0.00(+0.00%) |
Jul 21, 2004 | 5.140 | 5.140 | 4.770 | 4.770 | 4,500 | -0.07(-1.45%) |
Jul 20, 2004 | 4.840 | 4.840 | 4.840 | 4.840 | 100 | -0.11(-2.22%) |
Jul 19, 2004 | 4.900 | 5.000 | 4.900 | 4.950 | 2,000 | +0.03(+0.61%) |
Jul 16, 2004 | 4.810 | 5.000 | 4.810 | 4.920 | 3,600 | +0.09(+1.86%) |
Jul 15, 2004 | 5.040 | 5.040 | 4.830 | 4.830 | 400 | -0.17(-3.40%) |
Jul 14, 2004 | 5.012 | 5.012 | 5.000 | 5.000 | 1,200 | +0.00(+0.00%) |
Jul 13, 2004 | 5.010 | 5.050 | 5.000 | 5.000 | 2,600 | +0.00(+0.00%) |
Jul 12, 2004 | 5.100 | 5.140 | 4.780 | 5.000 | 7,500 | -0.06(-1.19%) |
Jul 09, 2004 | 5.150 | 5.150 | 5.010 | 5.060 | 8,200 | +0.19(+3.90%) |
Jul 08, 2004 | 4.750 | 5.100 | 4.750 | 4.870 | 5,300 | -0.18(-3.56%) |
Jul 07, 2004 | 4.980 | 5.140 | 4.850 | 5.050 | 4,400 | -0.05(-0.98%) |
Jul 06, 2004 | 4.950 | 5.200 | 4.950 | 5.100 | 15,900 | +0.27(+5.59%) |
Jul 02, 2004 | 4.940 | 4.990 | 4.820 | 4.830 | 10,300 | -0.09(-1.83%) |
Jul 01, 2004 | 4.920 | 4.920 | 4.910 | 4.920 | 1,000 | +0.01(+0.20%) |
Jun 30, 2004 | 5.000 | 5.000 | 4.810 | 4.910 | 6,000 | -0.08(-1.60%) |
Jun 29, 2004 | 4.998 | 5.000 | 4.860 | 4.990 | 2,800 | +0.12(+2.44%) |
Jun 28, 2004 | 4.770 | 5.000 | 4.770 | 4.871 | 5,100 | +0.11(+2.33%) |
Jun 25, 2004 | 4.830 | 5.060 | 4.760 | 4.760 | 3,200 | -0.02(-0.42%) |
Jun 24, 2004 | 4.880 | 5.050 | 4.780 | 4.780 | 2,300 | -0.14(-2.85%) |
Jun 23, 2004 | 4.910 | 5.250 | 4.770 | 4.920 | 5,400 | -0.10(-1.99%) |
Jun 22, 2004 | 4.750 | 5.020 | 4.750 | 5.020 | 4,900 | +0.18(+3.72%) |
Jun 21, 2004 | 5.110 | 5.260 | 4.760 | 4.840 | 6,200 | -0.27(-5.28%) |
Jun 18, 2004 | 5.150 | 5.380 | 5.110 | 5.110 | 7,500 | -0.31(-5.72%) |
Jun 17, 2004 | 4.890 | 5.490 | 4.890 | 5.420 | 5,900 | +0.53(+10.84%) |
Jun 16, 2004 | 4.860 | 4.970 | 4.760 | 4.890 | 1,700 | -0.01(-0.20%) |
Jun 15, 2004 | 5.010 | 5.010 | 4.760 | 4.900 | 2,600 | -0.10(-2.00%) |
Jun 14, 2004 | 5.000 | 5.000 | 5.000 | 5.000 | 1,500 | +0.00(+0.00%) |
Jun 10, 2004 | 5.000 | 5.110 | 5.000 | 5.000 | 5,100 | -0.19(-3.66%) |
Jun 09, 2004 | 5.080 | 5.230 | 5.080 | 5.190 | 1,000 | +0.16(+3.18%) |
Jun 08, 2004 | 4.850 | 5.280 | 4.760 | 5.030 | 10,100 | +0.13(+2.65%) |
Jun 07, 2004 | 5.080 | 5.080 | 4.800 | 4.900 | 3,100 | -0.29(-5.59%) |
Jun 04, 2004 | 5.300 | 5.300 | 5.090 | 5.190 | 900 | +0.09(+1.76%) |
Jun 03, 2004 | 5.120 | 5.120 | 4.791 | 5.100 | 2,700 | +0.00(+0.02%) |
Jun 02, 2004 | 5.099 | 5.099 | 5.099 | 5.099 | 100 | +0.33(+6.87%) |
Jun 01, 2004 | 4.470 | 5.420 | 4.470 | 4.771 | 6,300 | -0.31(-6.08%) |
May 28, 2004 | 4.800 | 5.080 | 4.680 | 5.080 | 6,200 | +0.42(+9.01%) |
May 27, 2004 | 4.760 | 4.760 | 4.500 | 4.660 | 5,200 | -0.10(-2.10%) |
May 26, 2004 | 4.749 | 4.890 | 4.720 | 4.760 | 14,700 | -0.13(-2.64%) |
May 25, 2004 | 4.930 | 4.930 | 4.740 | 4.889 | 2,800 | +0.14(+2.93%) |
May 24, 2004 | 4.740 | 4.761 | 4.740 | 4.750 | 2,200 | +0.03(+0.64%) |
May 21, 2004 | 4.700 | 4.720 | 4.640 | 4.720 | 9,500 | +0.06(+1.29%) |
May 20, 2004 | 5.230 | 5.230 | 4.480 | 4.660 | 17,100 | -0.65(-12.24%) |
May 19, 2004 | 5.450 | 5.450 | 5.310 | 5.310 | 1,700 | +0.00(+0.00%) |
May 18, 2004 | 5.340 | 5.470 | 5.310 | 5.310 | 6,800 | -0.01(-0.19%) |
May 17, 2004 | 5.290 | 5.620 | 5.240 | 5.320 | 7,500 | +0.02(+0.38%) |
May 14, 2004 | 5.660 | 5.900 | 5.250 | 5.300 | 13,200 | -0.23(-4.16%) |
May 13, 2004 | 5.350 | 5.610 | 5.320 | 5.530 | 8,600 | +0.14(+2.60%) |
May 12, 2004 | 5.460 | 5.460 | 5.310 | 5.390 | 17,400 | -0.21(-3.75%) |
May 11, 2004 | 5.620 | 5.630 | 5.481 | 5.600 | 3,600 | +0.10(+1.82%) |
May 10, 2004 | 5.460 | 5.540 | 5.450 | 5.500 | 5,000 | +0.04(+0.71%) |
May 07, 2004 | 5.461 | 5.461 | 5.461 | 5.461 | 200 | +0.03(+0.57%) |
May 06, 2004 | 5.650 | 5.650 | 5.410 | 5.430 | 3,700 | -0.11(-1.99%) |
May 05, 2004 | 5.549 | 5.549 | 5.540 | 5.540 | 300 | +0.07(+1.28%) |
May 04, 2004 | 5.500 | 5.720 | 5.470 | 5.470 | 5,000 | -0.03(-0.55%) |
May 03, 2004 | 5.670 | 5.670 | 5.410 | 5.500 | 6,100 | +0.03(+0.59%) |
Apr 30, 2004 | 5.490 | 5.670 | 5.450 | 5.468 | 5,000 | -0.08(-1.51%) |
Apr 29, 2004 | 5.600 | 5.610 | 5.450 | 5.552 | 4,500 | +0.01(+0.22%) |
Apr 28, 2004 | 5.450 | 5.542 | 5.450 | 5.540 | 4,700 | +0.00(+0.00%) |
Apr 27, 2004 | 5.670 | 5.860 | 5.500 | 5.540 | 12,400 | +0.09(+1.65%) |
Apr 26, 2004 | 5.680 | 5.730 | 5.450 | 5.450 | 10,400 | -0.21(-3.71%) |
Apr 23, 2004 | 5.800 | 5.860 | 5.570 | 5.660 | 5,000 | -0.09(-1.57%) |
Apr 22, 2004 | 5.820 | 5.900 | 5.720 | 5.750 | 4,700 | -0.06(-1.03%) |
Apr 21, 2004 | 5.820 | 5.920 | 5.790 | 5.810 | 4,200 | -0.09(-1.53%) |
Apr 20, 2004 | 5.620 | 5.930 | 5.620 | 5.900 | 8,700 | +0.15(+2.61%) |
Apr 19, 2004 | 5.470 | 5.860 | 5.470 | 5.750 | 9,900 | +0.34(+6.28%) |
Apr 16, 2004 | 5.410 | 5.570 | 5.410 | 5.410 | 4,700 | -0.14(-2.52%) |
Apr 15, 2004 | 5.500 | 5.570 | 5.400 | 5.550 | 5,000 | +0.14(+2.59%) |
Apr 14, 2004 | 5.500 | 5.650 | 5.410 | 5.410 | 3,600 | -0.08(-1.48%) |
Apr 13, 2004 | 5.470 | 5.650 | 5.470 | 5.491 | 1,900 | -0.13(-2.30%) |
Apr 12, 2004 | 5.520 | 5.620 | 5.400 | 5.620 | 3,400 | +0.13(+2.37%) |
Apr 08, 2004 | 5.470 | 5.500 | 5.400 | 5.490 | 9,400 | +0.12(+2.23%) |
Apr 07, 2004 | 5.380 | 5.520 | 5.370 | 5.370 | 11,800 | -0.10(-1.83%) |
Apr 06, 2004 | 5.490 | 5.490 | 5.470 | 5.470 | 1,100 | -0.15(-2.67%) |
Apr 05, 2004 | 5.500 | 5.620 | 5.350 | 5.620 | 8,400 | +0.15(+2.74%) |
Apr 02, 2004 | 5.470 | 5.610 | 5.410 | 5.470 | 4,400 | +0.07(+1.30%) |
Apr 01, 2004 | 5.350 | 5.460 | 5.250 | 5.400 | 7,700 | -0.05(-0.92%) |
Mar 31, 2004 | 5.450 | 5.550 | 5.150 | 5.450 | 7,800 | +0.00(+0.00%) |
Mar 30, 2004 | 5.450 | 5.630 | 5.060 | 5.450 | 18,500 | -0.17(-3.02%) |
Mar 29, 2004 | 5.500 | 5.650 | 5.410 | 5.620 | 5,600 | +0.15(+2.74%) |
Mar 26, 2004 | 5.250 | 5.470 | 5.250 | 5.470 | 8,700 | +0.17(+3.21%) |
Mar 25, 2004 | 5.450 | 5.450 | 5.150 | 5.300 | 5,900 | +0.20(+3.92%) |
Mar 24, 2004 | 5.090 | 5.190 | 5.010 | 5.100 | 8,300 | -0.04(-0.78%) |
Mar 23, 2004 | 5.420 | 5.490 | 4.910 | 5.140 | 44,800 | -0.11(-2.10%) |
Mar 22, 2004 | 5.700 | 5.720 | 5.200 | 5.250 | 6,000 | -0.45(-7.89%) |
Mar 19, 2004 | 5.650 | 5.790 | 5.500 | 5.700 | 9,900 | +0.17(+3.07%) |
Mar 18, 2004 | 5.510 | 5.900 | 5.410 | 5.530 | 15,400 | -0.13(-2.30%) |
Mar 17, 2004 | 5.510 | 5.880 | 5.510 | 5.660 | 7,100 | -0.01(-0.18%) |
Mar 16, 2004 | 5.910 | 5.910 | 5.630 | 5.670 | 2,400 | -0.16(-2.74%) |
Mar 15, 2004 | 5.720 | 6.030 | 5.610 | 5.830 | 15,800 | -0.06(-1.02%) |
Mar 12, 2004 | 5.790 | 5.890 | 5.610 | 5.890 | 9,600 | +0.00(+0.00%) |
Mar 11, 2004 | 5.650 | 5.890 | 5.470 | 5.890 | 21,000 | +0.00(+0.00%) |
Mar 10, 2004 | 5.900 | 6.000 | 5.640 | 5.890 | 8,000 | -0.11(-1.83%) |
Mar 09, 2004 | 6.000 | 6.040 | 5.720 | 6.000 | 19,800 | +0.18(+3.09%) |
Mar 08, 2004 | 5.870 | 5.900 | 5.820 | 5.820 | 1,400 | -0.04(-0.70%) |
Mar 05, 2004 | 5.950 | 5.950 | 5.861 | 5.861 | 200 | -0.09(-1.50%) |
Mar 04, 2004 | 5.710 | 5.950 | 5.710 | 5.950 | 4,400 | +0.11(+1.88%) |
Mar 03, 2004 | 5.820 | 5.840 | 5.740 | 5.840 | 9,800 | -0.05(-0.87%) |
Mar 02, 2004 | 6.020 | 6.020 | 5.860 | 5.891 | 3,600 | -0.26(-4.21%) |
Mar 01, 2004 | 5.900 | 6.150 | 5.730 | 6.150 | 6,700 | +0.10(+1.65%) |
Feb 27, 2004 | 6.010 | 6.050 | 5.790 | 6.050 | 2,800 | +0.03(+0.50%) |
Feb 26, 2004 | 6.189 | 6.189 | 6.020 | 6.020 | 1,200 | -0.10(-1.63%) |
Feb 25, 2004 | 5.700 | 6.300 | 5.700 | 6.120 | 9,400 | +0.17(+2.86%) |
Feb 24, 2004 | 5.680 | 5.950 | 5.510 | 5.950 | 12,800 | +0.35(+6.25%) |
Feb 23, 2004 | 6.190 | 6.190 | 5.600 | 5.600 | 14,300 | -0.31(-5.25%) |
Feb 20, 2004 | 5.910 | 5.911 | 5.910 | 5.910 | 1,300 | -0.04(-0.67%) |
Feb 19, 2004 | 6.190 | 6.190 | 5.920 | 5.950 | 5,600 | +0.05(+0.85%) |
Feb 18, 2004 | 6.075 | 6.090 | 5.900 | 5.900 | 4,300 | -0.01(-0.17%) |
Feb 17, 2004 | 6.179 | 6.179 | 5.750 | 5.910 | 7,300 | -0.05(-0.82%) |
Feb 13, 2004 | 6.200 | 6.200 | 5.850 | 5.959 | 2,700 | -0.14(-2.31%) |
Feb 12, 2004 | 6.010 | 6.370 | 5.840 | 6.100 | 4,200 | +0.00(+0.00%) |
Feb 11, 2004 | 5.990 | 6.100 | 5.980 | 6.100 | 11,100 | +0.06(+0.99%) |
Feb 10, 2004 | 5.930 | 6.040 | 5.930 | 6.040 | 400 | -0.09(-1.47%) |
Feb 09, 2004 | 5.950 | 6.130 | 5.950 | 6.130 | 4,200 | +0.29(+4.97%) |
Feb 06, 2004 | 5.700 | 5.840 | 5.700 | 5.840 | 1,100 | +0.05(+0.86%) |
Feb 05, 2004 | 5.700 | 5.790 | 5.700 | 5.790 | 3,700 | +0.09(+1.58%) |
Feb 04, 2004 | 5.750 | 5.880 | 5.700 | 5.700 | 3,500 | -0.08(-1.38%) |
Feb 03, 2004 | 5.800 | 5.800 | 5.700 | 5.780 | 4,100 | -0.10(-1.70%) |
Feb 02, 2004 | 5.800 | 5.880 | 5.800 | 5.880 | 5,100 | -0.09(-1.51%) |
Jan 30, 2004 | 5.820 | 6.080 | 5.800 | 5.970 | 12,400 | -0.19(-3.08%) |
Jan 29, 2004 | 6.350 | 6.510 | 5.920 | 6.160 | 16,300 | -0.23(-3.60%) |
Jan 28, 2004 | 6.330 | 6.610 | 6.260 | 6.390 | 5,700 | +0.04(+0.65%) |
Jan 27, 2004 | 6.410 | 6.410 | 6.220 | 6.349 | 12,100 | -0.02(-0.33%) |
Jan 26, 2004 | 6.320 | 6.490 | 6.210 | 6.370 | 8,900 | -0.12(-1.85%) |
Jan 23, 2004 | 6.231 | 6.500 | 6.231 | 6.490 | 3,600 | +0.04(+0.62%) |
Jan 22, 2004 | 6.160 | 6.450 | 6.140 | 6.450 | 10,800 | +0.05(+0.78%) |
Jan 21, 2004 | 6.479 | 6.479 | 6.340 | 6.400 | 3,400 | -0.07(-1.08%) |
Jan 20, 2004 | 6.130 | 6.500 | 6.130 | 6.470 | 10,000 | +0.18(+2.86%) |
Jan 16, 2004 | 6.100 | 6.310 | 6.100 | 6.290 | 21,900 | +0.21(+3.45%) |
Jan 15, 2004 | 5.880 | 6.080 | 5.880 | 6.080 | 2,348 | -0.05(-0.82%) |
Jan 14, 2004 | 5.660 | 6.140 | 5.660 | 6.130 | 18,564 | +0.37(+6.42%) |
Jan 13, 2004 | 5.860 | 6.010 | 5.650 | 5.760 | 12,050 | +0.13(+2.31%) |
Jan 12, 2004 | 5.570 | 5.730 | 5.540 | 5.630 | 5,209 | -0.02(-0.35%) |
Jan 09, 2004 | 5.700 | 5.950 | 5.650 | 5.650 | 13,000 | +0.08(+1.44%) |
Jan 08, 2004 | 5.460 | 5.700 | 5.460 | 5.570 | 7,000 | +0.11(+2.01%) |
Jan 07, 2004 | 5.550 | 5.550 | 5.450 | 5.460 | 26,400 | -0.09(-1.62%) |
Jan 06, 2004 | 5.520 | 5.600 | 5.350 | 5.550 | 34,600 | +0.02(+0.36%) |
Jan 05, 2004 | 5.500 | 5.689 | 5.500 | 5.530 | 6,300 | -0.02(-0.38%) |
Jan 02, 2004 | 5.620 | 5.830 | 5.370 | 5.551 | 5,200 | -0.21(-3.63%) |
Dec 31, 2003 | 5.170 | 5.760 | 4.850 | 5.760 | 51,900 | +0.46(+8.68%) |
Dec 30, 2003 | 5.460 | 5.550 | 5.000 | 5.300 | 35,040 | -0.15(-2.75%) |
Dec 29, 2003 | 5.710 | 5.890 | 5.370 | 5.450 | 16,626 | -0.25(-4.40%) |
Dec 26, 2003 | 6.190 | 6.300 | 5.500 | 5.701 | 23,580 | -0.30(-4.98%) |
Dec 24, 2003 | 6.650 | 6.800 | 5.600 | 6.000 | 37,739 | -0.47(-7.26%) |
Dec 23, 2003 | 6.800 | 7.100 | 6.450 | 6.470 | 40,201 | -0.47(-6.77%) |
Dec 22, 2003 | 6.890 | 7.100 | 6.210 | 6.940 | 46,988 | +0.94(+15.67%) |
Dec 19, 2003 | 5.550 | 6.000 | 5.550 | 6.000 | 13,413 | +0.40(+7.14%) |
Dec 18, 2003 | 5.670 | 5.670 | 5.550 | 5.600 | 5,200 | -0.10(-1.75%) |
Dec 17, 2003 | 5.670 | 5.870 | 5.610 | 5.700 | 7,000 | +0.10(+1.79%) |
Dec 16, 2003 | 5.610 | 5.620 | 5.600 | 5.600 | 1,995 | -0.33(-5.56%) |
Dec 15, 2003 | 5.850 | 5.930 | 5.600 | 5.930 | 2,170 | -0.07(-1.17%) |
Dec 12, 2003 | 5.930 | 6.030 | 5.870 | 6.000 | 6,486 | +0.15(+2.56%) |
Dec 11, 2003 | 5.750 | 6.030 | 5.600 | 5.850 | 7,500 | +0.10(+1.74%) |
Dec 10, 2003 | 5.500 | 5.990 | 5.500 | 5.750 | 2,150 | +0.28(+5.12%) |
Dec 09, 2003 | 5.720 | 6.150 | 5.470 | 5.470 | 9,110 | -0.48(-8.07%) |
Dec 08, 2003 | 6.290 | 6.300 | 5.790 | 5.950 | 20,592 | -0.20(-3.25%) |
Dec 05, 2003 | 5.800 | 6.190 | 5.990 | 6.150 | 19,000 | +0.35(+6.03%) |
Dec 04, 2003 | 6.450 | 6.500 | 5.750 | 5.800 | 25,208 | -0.74(-11.31%) |
Dec 03, 2003 | 6.540 | 7.100 | 6.410 | 6.540 | 36,493 | -0.01(-0.14%) |
Dec 02, 2003 | 6.650 | 6.710 | 6.250 | 6.549 | 12,046 | -0.20(-2.98%) |
Dec 01, 2003 | 6.950 | 6.950 | 6.510 | 6.750 | 7,185 | -0.20(-2.88%) |
Nov 28, 2003 | 6.950 | 7.090 | 6.950 | 6.950 | 460 | -0.09(-1.28%) |
Nov 26, 2003 | 7.140 | 7.300 | 6.951 | 7.040 | 4,600 | -0.10(-1.40%) |
Nov 25, 2003 | 6.910 | 7.200 | 6.910 | 7.140 | 5,600 | +0.19(+2.73%) |
Nov 24, 2003 | 6.950 | 7.050 | 6.700 | 6.950 | 9,598 | +0.10(+1.46%) |
Nov 21, 2003 | 6.900 | 6.900 | 6.600 | 6.850 | 9,588 | -0.05(-0.72%) |
Nov 20, 2003 | 6.950 | 6.950 | 6.630 | 6.900 | 2,885 | +0.00(+0.00%) |
Nov 19, 2003 | 6.850 | 7.040 | 6.700 | 6.900 | 7,805 | -0.19(-2.68%) |
Nov 18, 2003 | 7.010 | 7.161 | 6.630 | 7.090 | 18,222 | -0.01(-0.14%) |
Nov 17, 2003 | 7.510 | 7.890 | 7.030 | 7.100 | 16,295 | -0.25(-3.40%) |
Nov 14, 2003 | 7.600 | 7.600 | 7.320 | 7.350 | 12,900 | -0.35(-4.55%) |
Nov 13, 2003 | 7.260 | 7.700 | 7.260 | 7.700 | 29,330 | +0.44(+6.05%) |
Nov 12, 2003 | 7.260 | 7.284 | 7.260 | 7.261 | 3,000 | -0.18(-2.41%) |
Nov 11, 2003 | 7.500 | 7.500 | 7.440 | 7.440 | 600 | +0.13(+1.78%) |
Nov 10, 2003 | 7.350 | 7.450 | 7.230 | 7.310 | 5,650 | -0.19(-2.53%) |
Nov 07, 2003 | 7.250 | 7.500 | 7.190 | 7.500 | 36,200 | +0.39(+5.49%) |
Nov 06, 2003 | 6.990 | 7.240 | 6.980 | 7.110 | 4,882 | +0.28(+4.10%) |
Nov 05, 2003 | 7.000 | 7.000 | 6.830 | 6.830 | 2,996 | -0.07(-1.01%) |
Nov 04, 2003 | 7.050 | 7.250 | 6.750 | 6.900 | 5,600 | -0.30(-4.17%) |
Nov 03, 2003 | 7.010 | 7.280 | 7.010 | 7.200 | 7,469 | +0.06(+0.84%) |
Oct 31, 2003 | 7.200 | 7.360 | 7.140 | 7.140 | 4,300 | -0.11(-1.52%) |
Oct 30, 2003 | 6.740 | 7.399 | 7.150 | 7.250 | 13,700 | +0.51(+7.57%) |
Oct 29, 2003 | 6.790 | 6.790 | 6.650 | 6.740 | 3,300 | -0.01(-0.15%) |
Oct 28, 2003 | 6.510 | 6.750 | 6.500 | 6.750 | 18,100 | +0.16(+2.43%) |
Oct 27, 2003 | 6.650 | 6.650 | 6.590 | 6.590 | 8,400 | -0.08(-1.18%) |
Oct 24, 2003 | 6.460 | 6.680 | 6.460 | 6.669 | 3,400 | -0.08(-1.20%) |
Oct 23, 2003 | 6.800 | 6.810 | 6.510 | 6.750 | 14,500 | -0.12(-1.68%) |
Oct 22, 2003 | 7.100 | 7.100 | 6.800 | 6.865 | 17,300 | -0.34(-4.79%) |
Oct 21, 2003 | 6.950 | 7.300 | 6.930 | 7.210 | 11,700 | +0.21(+3.00%) |
Oct 20, 2003 | 6.950 | 7.250 | 6.930 | 7.000 | 6,700 | -0.23(-3.18%) |
Oct 17, 2003 | 7.190 | 7.230 | 6.340 | 7.230 | 33,400 | +0.04(+0.56%) |
Oct 16, 2003 | 7.450 | 7.250 | 7.000 | 7.190 | 21,500 | -0.26(-3.49%) |
Oct 15, 2003 | 7.700 | 7.700 | 7.250 | 7.450 | 63,750 | +0.24(+3.31%) |
Oct 14, 2003 | 7.140 | 7.550 | 6.900 | 7.211 | 58,950 | +0.07(+0.99%) |
Oct 13, 2003 | 6.200 | 7.450 | 6.200 | 7.140 | 63,680 | +1.16(+19.40%) |
Oct 10, 2003 | 5.840 | 6.150 | 5.840 | 5.980 | 26,900 | +0.14(+2.40%) |
Oct 09, 2003 | 5.700 | 5.919 | 5.700 | 5.840 | 19,490 | +0.15(+2.64%) |
Oct 08, 2003 | 5.250 | 5.690 | 5.250 | 5.690 | 31,900 | +0.43(+8.17%) |
Oct 07, 2003 | 5.300 | 5.300 | 5.250 | 5.260 | 500 | -0.21(-3.84%) |
Oct 06, 2003 | 5.270 | 5.470 | 5.200 | 5.470 | 5,600 | +0.07(+1.30%) |
Oct 03, 2003 | 5.450 | 5.480 | 5.400 | 5.400 | 21,180 | +0.07(+1.31%) |
Oct 02, 2003 | 5.050 | 5.330 | 5.050 | 5.330 | 7,000 | +0.27(+5.34%) |
Oct 01, 2003 | 5.150 | 5.200 | 5.000 | 5.060 | 5,654 | -0.14(-2.69%) |
Sep 30, 2003 | 5.380 | 5.380 | 5.060 | 5.200 | 10,100 | -0.19(-3.53%) |
Sep 29, 2003 | 5.360 | 5.390 | 5.100 | 5.390 | 7,429 | +0.03(+0.54%) |
Sep 26, 2003 | 5.350 | 5.640 | 5.350 | 5.361 | 10,600 | +0.01(+0.21%) |
Sep 25, 2003 | 5.320 | 5.570 | 5.250 | 5.350 | 20,397 | -0.15(-2.73%) |
Sep 24, 2003 | 5.400 | 5.500 | 5.500 | 5.500 | 600 | +0.10(+1.85%) |
Sep 23, 2003 | 5.350 | 5.470 | 5.350 | 5.400 | 6,600 | +0.04(+0.75%) |
Sep 22, 2003 | 5.270 | 5.422 | 5.250 | 5.360 | 5,900 | -0.03(-0.56%) |
Sep 19, 2003 | 5.360 | 5.400 | 5.250 | 5.390 | 7,200 | +0.03(+0.56%) |
Sep 18, 2003 | 5.550 | 5.550 | 5.150 | 5.360 | 7,200 | -0.12(-2.19%) |
Sep 17, 2003 | 5.200 | 5.500 | 5.110 | 5.480 | 21,300 | +0.27(+5.18%) |
Sep 16, 2003 | 4.800 | 5.350 | 4.800 | 5.210 | 19,400 | +0.26(+5.25%) |
Sep 15, 2003 | 4.800 | 4.950 | 4.640 | 4.950 | 1,600 | +0.15(+3.13%) |
Sep 12, 2003 | 4.760 | 4.800 | 4.750 | 4.800 | 2,500 | +0.25(+5.49%) |
Sep 11, 2003 | 4.940 | 5.190 | 4.540 | 4.550 | 5,200 | -0.42(-8.47%) |
Sep 10, 2003 | 4.971 | 4.971 | 4.971 | 4.971 | 100 | -0.01(-0.18%) |
Sep 09, 2003 | 5.280 | 5.670 | 4.980 | 4.980 | 39,800 | +0.01(+0.20%) |
Sep 08, 2003 | 5.000 | 5.040 | 4.930 | 4.970 | 13,800 | -0.04(-0.80%) |
Sep 05, 2003 | 4.990 | 5.100 | 4.990 | 5.010 | 30,800 | +0.06(+1.21%) |
Sep 04, 2003 | 4.520 | 4.950 | 4.500 | 4.950 | 25,200 | +0.45(+10.00%) |
Sep 03, 2003 | 4.500 | 4.500 | 4.450 | 4.500 | 3,300 | +0.00(+0.00%) |
Sep 02, 2003 | 4.400 | 4.600 | 4.400 | 4.500 | 7,600 | +0.00(+0.00%) |
Aug 29, 2003 | 4.420 | 4.500 | 4.400 | 4.500 | 1,600 | +0.11(+2.51%) |
Aug 28, 2003 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 4.480 | 4.480 | 4.390 | 4.390 | 3,900 | -0.10(-2.23%) |
Aug 26, 2003 | 4.480 | 4.490 | 4.480 | 4.490 | 3,700 | +0.00(+0.00%) |
Aug 25, 2003 | 4.500 | 4.500 | 4.480 | 4.490 | 3,500 | +0.00(+0.02%) |
Aug 22, 2003 | 4.600 | 4.690 | 4.489 | 4.489 | 9,200 | -0.05(-1.12%) |
Aug 21, 2003 | 4.550 | 4.640 | 4.540 | 4.540 | 8,700 | +0.17(+3.89%) |
Aug 20, 2003 | 4.400 | 4.400 | 4.150 | 4.370 | 14,800 | -0.05(-1.13%) |
Aug 19, 2003 | 4.432 | 4.432 | 4.420 | 4.420 | 1,100 | +0.02(+0.45%) |
Aug 18, 2003 | 4.560 | 4.560 | 4.400 | 4.400 | 3,100 | -0.10(-2.22%) |
Aug 15, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 900 | +0.10(+2.27%) |
Aug 14, 2003 | 4.560 | 4.660 | 4.370 | 4.400 | 5,600 | -0.10(-2.22%) |
Aug 13, 2003 | 4.530 | 4.610 | 4.320 | 4.500 | 5,700 | -0.03(-0.66%) |
Aug 12, 2003 | 4.600 | 4.610 | 4.530 | 4.530 | 5,800 | -0.08(-1.76%) |
Aug 11, 2003 | 4.611 | 4.611 | 4.611 | 4.611 | 200 | +0.01(+0.24%) |
Aug 08, 2003 | 4.590 | 4.621 | 4.590 | 4.600 | 2,100 | -0.11(-2.34%) |
Aug 07, 2003 | 4.840 | 4.840 | 4.710 | 4.710 | 2,800 | -0.10(-2.08%) |
Aug 06, 2003 | 4.600 | 4.830 | 4.600 | 4.810 | 8,000 | +0.19(+4.04%) |
Aug 05, 2003 | 4.750 | 4.850 | 4.623 | 4.623 | 1,200 | -0.22(-4.48%) |
Aug 04, 2003 | 4.500 | 4.850 | 4.460 | 4.840 | 6,900 | +0.36(+8.04%) |