Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 2.950 | 3.040 | 2.872 | 3.040 | 96,400 | +0.00(+0.00%) |
Aug 30, 2004 | 2.940 | 3.040 | 2.940 | 3.040 | 457,700 | +0.04(+1.33%) |
Aug 27, 2004 | 3.040 | 3.050 | 2.910 | 3.000 | 27,900 | -0.01(-0.33%) |
Aug 26, 2004 | 3.000 | 3.060 | 2.950 | 3.010 | 8,900 | -0.06(-1.95%) |
Aug 25, 2004 | 3.000 | 3.090 | 2.900 | 3.070 | 16,500 | -0.01(-0.32%) |
Aug 24, 2004 | 2.900 | 3.080 | 2.900 | 3.080 | 48,000 | +0.09(+3.01%) |
Aug 23, 2004 | 2.920 | 3.000 | 2.900 | 2.990 | 16,700 | +0.07(+2.40%) |
Aug 20, 2004 | 2.940 | 3.000 | 2.910 | 2.920 | 78,600 | -0.06(-2.01%) |
Aug 19, 2004 | 2.980 | 3.050 | 2.960 | 2.980 | 9,700 | -0.07(-2.30%) |
Aug 18, 2004 | 2.950 | 3.100 | 2.950 | 3.050 | 6,600 | +0.06(+2.01%) |
Aug 17, 2004 | 2.970 | 3.050 | 2.900 | 2.990 | 57,800 | +0.00(+0.00%) |
Aug 16, 2004 | 2.880 | 3.020 | 2.810 | 2.990 | 28,100 | +0.01(+0.34%) |
Aug 13, 2004 | 2.800 | 3.050 | 2.800 | 2.980 | 6,200 | -0.06(-1.97%) |
Aug 12, 2004 | 3.110 | 3.110 | 2.990 | 3.040 | 11,900 | -0.01(-0.33%) |
Aug 11, 2004 | 3.100 | 3.100 | 3.050 | 3.050 | 43,000 | -0.05(-1.61%) |
Aug 10, 2004 | 3.000 | 3.100 | 2.960 | 3.100 | 52,300 | +0.10(+3.33%) |
Aug 09, 2004 | 2.970 | 3.000 | 2.950 | 3.000 | 28,500 | -0.05(-1.64%) |
Aug 06, 2004 | 3.050 | 3.050 | 2.950 | 3.050 | 34,100 | -0.05(-1.61%) |
Aug 05, 2004 | 3.150 | 3.150 | 3.020 | 3.100 | 10,900 | -0.02(-0.64%) |
Aug 04, 2004 | 3.050 | 3.120 | 3.050 | 3.120 | 6,900 | -0.02(-0.64%) |
Aug 03, 2004 | 3.050 | 3.190 | 3.050 | 3.140 | 179,900 | +0.10(+3.29%) |
Aug 02, 2004 | 2.960 | 3.250 | 2.960 | 3.040 | 229,400 | +0.08(+2.70%) |
Jul 30, 2004 | 2.990 | 2.990 | 2.750 | 2.960 | 44,000 | +0.01(+0.34%) |
Jul 29, 2004 | 2.750 | 2.980 | 2.750 | 2.950 | 53,400 | +0.02(+0.68%) |
Jul 28, 2004 | 2.950 | 2.990 | 2.700 | 2.930 | 26,400 | -0.03(-1.01%) |
Jul 27, 2004 | 2.820 | 2.990 | 2.820 | 2.960 | 34,100 | +0.13(+4.59%) |
Jul 26, 2004 | 2.660 | 2.850 | 2.650 | 2.830 | 45,400 | +0.10(+3.66%) |
Jul 23, 2004 | 2.670 | 2.830 | 2.660 | 2.730 | 19,300 | -0.03(-1.09%) |
Jul 22, 2004 | 2.890 | 2.890 | 2.750 | 2.760 | 38,300 | +0.00(+0.00%) |
Jul 21, 2004 | 2.770 | 2.900 | 2.650 | 2.760 | 67,300 | +0.09(+3.37%) |
Jul 20, 2004 | 2.750 | 2.780 | 2.670 | 2.670 | 51,000 | +0.01(+0.38%) |
Jul 19, 2004 | 2.660 | 2.800 | 2.650 | 2.660 | 99,800 | -0.03(-1.12%) |
Jul 16, 2004 | 2.700 | 2.790 | 2.650 | 2.690 | 117,200 | -0.01(-0.37%) |
Jul 15, 2004 | 2.850 | 2.860 | 2.700 | 2.700 | 56,400 | -0.16(-5.59%) |
Jul 14, 2004 | 2.860 | 2.909 | 2.830 | 2.860 | 33,300 | -0.01(-0.35%) |
Jul 13, 2004 | 2.850 | 2.940 | 2.850 | 2.870 | 46,500 | +0.01(+0.35%) |
Jul 12, 2004 | 2.890 | 3.000 | 2.860 | 2.860 | 57,500 | -0.04(-1.38%) |
Jul 09, 2004 | 3.000 | 3.070 | 2.900 | 2.900 | 42,600 | -0.15(-4.92%) |
Jul 08, 2004 | 3.000 | 3.100 | 2.900 | 3.050 | 26,100 | +0.02(+0.66%) |
Jul 07, 2004 | 3.000 | 3.100 | 2.990 | 3.030 | 62,100 | -0.03(-0.98%) |
Jul 06, 2004 | 3.150 | 3.150 | 2.900 | 3.060 | 146,800 | -0.09(-2.86%) |
Jul 02, 2004 | 3.070 | 3.200 | 3.070 | 3.150 | 32,000 | -0.01(-0.32%) |
Jul 01, 2004 | 3.000 | 3.210 | 3.000 | 3.160 | 59,500 | +0.03(+0.96%) |
Jun 30, 2004 | 3.170 | 3.220 | 3.070 | 3.130 | 81,600 | -0.10(-3.10%) |
Jun 29, 2004 | 3.150 | 3.250 | 3.050 | 3.230 | 65,800 | +0.03(+0.94%) |
Jun 28, 2004 | 3.050 | 3.300 | 3.000 | 3.200 | 120,900 | +0.07(+2.24%) |
Jun 25, 2004 | 3.100 | 3.250 | 3.020 | 3.130 | 686,500 | -0.01(-0.32%) |
Jun 24, 2004 | 3.280 | 3.320 | 3.120 | 3.140 | 144,100 | -0.04(-1.26%) |
Jun 23, 2004 | 3.300 | 3.320 | 3.170 | 3.180 | 110,700 | -0.09(-2.75%) |
Jun 22, 2004 | 3.350 | 3.350 | 3.270 | 3.270 | 56,300 | -0.09(-2.68%) |
Jun 21, 2004 | 3.390 | 3.450 | 3.350 | 3.360 | 58,600 | -0.03(-0.88%) |
Jun 18, 2004 | 3.350 | 3.400 | 3.350 | 3.390 | 32,700 | +0.04(+1.19%) |
Jun 17, 2004 | 3.380 | 3.490 | 3.340 | 3.350 | 25,900 | -0.07(-2.05%) |
Jun 16, 2004 | 3.360 | 3.500 | 3.350 | 3.420 | 37,100 | +0.11(+3.32%) |
Jun 15, 2004 | 3.480 | 3.480 | 3.300 | 3.310 | 37,200 | -0.07(-2.07%) |
Jun 14, 2004 | 3.480 | 3.580 | 3.380 | 3.380 | 60,900 | -0.20(-5.59%) |
Jun 10, 2004 | 3.580 | 3.580 | 3.350 | 3.580 | 53,600 | +0.05(+1.42%) |
Jun 09, 2004 | 3.510 | 3.580 | 3.440 | 3.530 | 23,000 | -0.04(-1.12%) |
Jun 08, 2004 | 3.530 | 3.580 | 3.500 | 3.570 | 22,500 | +0.07(+2.00%) |
Jun 07, 2004 | 3.440 | 3.540 | 3.300 | 3.500 | 46,800 | +0.12(+3.55%) |
Jun 04, 2004 | 3.430 | 3.430 | 3.280 | 3.380 | 41,800 | +0.04(+1.20%) |
Jun 03, 2004 | 3.220 | 3.340 | 3.120 | 3.340 | 61,200 | +0.07(+2.14%) |
Jun 02, 2004 | 3.340 | 3.350 | 3.250 | 3.270 | 90,300 | +0.02(+0.62%) |
Jun 01, 2004 | 3.330 | 3.440 | 3.230 | 3.250 | 86,700 | -0.10(-2.99%) |
May 28, 2004 | 3.360 | 3.440 | 3.320 | 3.350 | 48,600 | -0.01(-0.30%) |
May 27, 2004 | 3.460 | 3.460 | 3.300 | 3.360 | 79,000 | -0.14(-4.00%) |
May 26, 2004 | 3.350 | 3.500 | 3.300 | 3.500 | 94,700 | +0.11(+3.24%) |
May 25, 2004 | 3.370 | 3.500 | 3.345 | 3.390 | 41,100 | -0.01(-0.29%) |
May 24, 2004 | 3.540 | 3.590 | 3.355 | 3.400 | 49,100 | -0.09(-2.58%) |
May 21, 2004 | 3.390 | 3.500 | 3.335 | 3.490 | 51,000 | +0.10(+2.95%) |
May 20, 2004 | 3.380 | 3.500 | 3.370 | 3.390 | 48,500 | -0.02(-0.59%) |
May 19, 2004 | 3.600 | 3.600 | 3.400 | 3.410 | 71,000 | -0.12(-3.40%) |
May 18, 2004 | 3.570 | 3.580 | 3.500 | 3.530 | 37,900 | -0.04(-1.12%) |
May 17, 2004 | 3.550 | 3.570 | 3.500 | 3.570 | 57,800 | -0.04(-1.11%) |
May 14, 2004 | 3.500 | 3.650 | 3.500 | 3.610 | 49,400 | +0.06(+1.69%) |
May 13, 2004 | 3.520 | 3.580 | 3.430 | 3.550 | 21,500 | +0.04(+1.14%) |
May 12, 2004 | 3.520 | 3.550 | 3.490 | 3.510 | 89,700 | -0.01(-0.28%) |
May 11, 2004 | 3.440 | 3.520 | 3.350 | 3.520 | 79,600 | +0.12(+3.53%) |
May 10, 2004 | 3.380 | 3.430 | 3.380 | 3.400 | 95,100 | +0.00(+0.00%) |
May 07, 2004 | 3.330 | 3.450 | 3.330 | 3.400 | 83,600 | +0.07(+2.10%) |
May 06, 2004 | 3.460 | 3.470 | 3.330 | 3.330 | 99,500 | -0.15(-4.31%) |
May 05, 2004 | 3.600 | 3.720 | 3.480 | 3.480 | 46,200 | -0.12(-3.33%) |
May 04, 2004 | 3.520 | 3.700 | 3.490 | 3.600 | 71,400 | -0.01(-0.28%) |
May 03, 2004 | 4.000 | 4.000 | 3.520 | 3.610 | 94,600 | -0.46(-11.30%) |
Apr 30, 2004 | 3.810 | 4.070 | 3.500 | 4.070 | 170,000 | +0.27(+7.11%) |
Apr 29, 2004 | 3.870 | 3.870 | 3.760 | 3.800 | 175,300 | -0.02(-0.52%) |
Apr 28, 2004 | 3.930 | 3.950 | 3.820 | 3.820 | 108,200 | -0.20(-4.98%) |
Apr 27, 2004 | 3.990 | 4.100 | 3.980 | 4.020 | 173,400 | +0.03(+0.75%) |
Apr 26, 2004 | 3.900 | 3.990 | 3.850 | 3.990 | 72,500 | +0.03(+0.76%) |
Apr 23, 2004 | 3.790 | 4.000 | 3.760 | 3.960 | 210,700 | +0.17(+4.49%) |
Apr 22, 2004 | 3.780 | 3.820 | 3.730 | 3.790 | 106,900 | +0.01(+0.26%) |
Apr 21, 2004 | 3.750 | 3.790 | 3.750 | 3.780 | 51,500 | +0.03(+0.80%) |
Apr 20, 2004 | 3.790 | 3.800 | 3.750 | 3.750 | 47,100 | -0.02(-0.53%) |
Apr 19, 2004 | 3.750 | 3.770 | 3.750 | 3.770 | 32,000 | -0.03(-0.79%) |
Apr 16, 2004 | 3.800 | 3.900 | 3.800 | 3.800 | 24,000 | -0.07(-1.81%) |
Apr 15, 2004 | 3.850 | 3.870 | 3.770 | 3.870 | 59,700 | +0.06(+1.57%) |
Apr 14, 2004 | 3.780 | 3.850 | 3.760 | 3.810 | 54,300 | +0.04(+1.06%) |
Apr 13, 2004 | 3.850 | 3.870 | 3.770 | 3.770 | 57,300 | -0.09(-2.33%) |
Apr 12, 2004 | 3.900 | 3.950 | 3.750 | 3.860 | 59,600 | +0.01(+0.26%) |
Apr 08, 2004 | 3.930 | 3.940 | 3.770 | 3.850 | 30,100 | -0.08(-2.04%) |
Apr 07, 2004 | 3.760 | 3.930 | 3.670 | 3.930 | 69,600 | +0.16(+4.24%) |
Apr 06, 2004 | 3.890 | 3.890 | 3.750 | 3.770 | 51,500 | -0.12(-3.08%) |
Apr 05, 2004 | 3.730 | 3.910 | 3.730 | 3.890 | 65,700 | +0.06(+1.57%) |
Apr 02, 2004 | 3.980 | 4.000 | 3.800 | 3.830 | 82,500 | -0.08(-2.05%) |
Apr 01, 2004 | 3.820 | 3.990 | 3.780 | 3.910 | 146,400 | +0.09(+2.36%) |
Mar 31, 2004 | 3.850 | 3.850 | 3.750 | 3.820 | 71,300 | +0.01(+0.26%) |
Mar 30, 2004 | 3.630 | 3.840 | 3.620 | 3.810 | 215,800 | +0.18(+4.96%) |
Mar 29, 2004 | 3.480 | 3.630 | 3.410 | 3.630 | 89,500 | +0.18(+5.22%) |
Mar 26, 2004 | 3.450 | 3.470 | 3.380 | 3.450 | 37,000 | +0.01(+0.29%) |
Mar 25, 2004 | 3.440 | 3.450 | 3.350 | 3.440 | 38,900 | +0.09(+2.69%) |
Mar 24, 2004 | 3.450 | 3.450 | 3.350 | 3.350 | 30,000 | -0.08(-2.33%) |
Mar 23, 2004 | 3.480 | 3.570 | 3.350 | 3.430 | 62,800 | -0.02(-0.58%) |
Mar 22, 2004 | 3.480 | 3.540 | 3.390 | 3.450 | 54,600 | +0.05(+1.47%) |
Mar 19, 2004 | 3.460 | 3.470 | 3.390 | 3.400 | 49,600 | -0.01(-0.29%) |
Mar 18, 2004 | 3.540 | 3.540 | 3.370 | 3.410 | 26,000 | -0.07(-2.01%) |
Mar 17, 2004 | 3.390 | 3.650 | 3.390 | 3.480 | 74,700 | +0.11(+3.26%) |
Mar 16, 2004 | 3.300 | 3.410 | 3.300 | 3.370 | 43,800 | +0.07(+2.12%) |
Mar 15, 2004 | 3.380 | 3.400 | 3.300 | 3.300 | 82,500 | -0.06(-1.79%) |
Mar 12, 2004 | 3.380 | 3.470 | 3.350 | 3.360 | 409,000 | -0.03(-0.88%) |
Mar 11, 2004 | 3.470 | 3.490 | 3.380 | 3.390 | 96,300 | -0.08(-2.31%) |
Mar 10, 2004 | 3.610 | 3.610 | 3.470 | 3.470 | 56,200 | -0.13(-3.61%) |
Mar 09, 2004 | 3.550 | 3.630 | 3.500 | 3.600 | 80,400 | +0.05(+1.41%) |
Mar 08, 2004 | 3.480 | 3.620 | 3.450 | 3.550 | 78,500 | +0.07(+2.01%) |
Mar 05, 2004 | 3.500 | 3.640 | 3.440 | 3.480 | 50,900 | -0.03(-0.85%) |
Mar 04, 2004 | 3.550 | 3.550 | 3.500 | 3.510 | 26,400 | -0.04(-1.13%) |
Mar 03, 2004 | 3.500 | 3.600 | 3.430 | 3.550 | 131,300 | +0.09(+2.60%) |
Mar 02, 2004 | 3.600 | 3.700 | 3.450 | 3.460 | 146,700 | -0.18(-4.95%) |
Mar 01, 2004 | 3.680 | 3.700 | 3.430 | 3.640 | 153,900 | +0.04(+1.11%) |
Feb 27, 2004 | 3.520 | 3.690 | 3.500 | 3.600 | 102,500 | +0.10(+2.86%) |
Feb 26, 2004 | 3.430 | 3.520 | 3.400 | 3.500 | 275,900 | +0.06(+1.74%) |
Feb 25, 2004 | 3.400 | 3.450 | 3.370 | 3.440 | 42,100 | +0.07(+2.08%) |
Feb 24, 2004 | 3.410 | 3.450 | 3.350 | 3.370 | 59,000 | -0.05(-1.46%) |
Feb 23, 2004 | 3.380 | 3.430 | 3.380 | 3.420 | 110,100 | +0.04(+1.18%) |
Feb 20, 2004 | 3.340 | 3.470 | 3.330 | 3.380 | 46,100 | +0.04(+1.20%) |
Feb 19, 2004 | 3.450 | 3.490 | 3.340 | 3.340 | 100,200 | -0.07(-2.05%) |
Feb 18, 2004 | 3.430 | 3.450 | 3.370 | 3.410 | 72,100 | -0.01(-0.29%) |
Feb 17, 2004 | 3.400 | 3.480 | 3.360 | 3.420 | 64,200 | +0.07(+2.09%) |
Feb 13, 2004 | 3.370 | 3.400 | 3.330 | 3.350 | 100,900 | +0.03(+0.90%) |
Feb 12, 2004 | 3.390 | 3.400 | 3.290 | 3.320 | 114,600 | +0.01(+0.30%) |
Feb 11, 2004 | 3.400 | 3.400 | 3.300 | 3.310 | 106,300 | +0.01(+0.30%) |
Feb 10, 2004 | 3.280 | 3.350 | 3.280 | 3.300 | 106,300 | +0.03(+0.92%) |
Feb 09, 2004 | 3.300 | 3.390 | 3.270 | 3.270 | 100,200 | -0.02(-0.61%) |
Feb 06, 2004 | 3.400 | 3.440 | 3.280 | 3.290 | 79,900 | -0.01(-0.30%) |
Feb 05, 2004 | 3.350 | 3.370 | 3.290 | 3.300 | 78,700 | +0.01(+0.30%) |
Feb 04, 2004 | 3.500 | 3.550 | 3.280 | 3.290 | 271,000 | -0.32(-8.86%) |
Feb 03, 2004 | 3.760 | 3.830 | 3.610 | 3.610 | 81,300 | -0.15(-3.99%) |
Feb 02, 2004 | 3.950 | 3.950 | 3.760 | 3.760 | 44,700 | -0.05(-1.31%) |
Jan 30, 2004 | 3.810 | 3.920 | 3.800 | 3.810 | 42,500 | -0.04(-1.04%) |
Jan 29, 2004 | 3.900 | 4.010 | 3.800 | 3.850 | 57,100 | -0.05(-1.28%) |
Jan 28, 2004 | 4.020 | 4.050 | 3.900 | 3.900 | 51,400 | -0.12(-2.99%) |
Jan 27, 2004 | 4.010 | 4.050 | 4.000 | 4.020 | 33,700 | +0.01(+0.25%) |
Jan 26, 2004 | 3.960 | 4.030 | 3.850 | 4.010 | 89,500 | +0.04(+1.01%) |
Jan 23, 2004 | 3.940 | 3.970 | 3.850 | 3.970 | 57,100 | +0.13(+3.39%) |
Jan 22, 2004 | 3.950 | 4.000 | 3.830 | 3.840 | 43,000 | -0.01(-0.26%) |
Jan 21, 2004 | 3.900 | 4.050 | 3.800 | 3.850 | 96,600 | -0.08(-2.04%) |
Jan 20, 2004 | 3.840 | 3.930 | 3.820 | 3.930 | 76,300 | +0.16(+4.24%) |
Jan 16, 2004 | 3.830 | 3.830 | 3.770 | 3.770 | 89,600 | -0.06(-1.57%) |
Jan 15, 2004 | 3.910 | 3.910 | 3.800 | 3.830 | 34,800 | -0.08(-2.05%) |
Jan 14, 2004 | 3.900 | 3.960 | 3.770 | 3.910 | 61,900 | +0.14(+3.71%) |
Jan 13, 2004 | 3.850 | 3.850 | 3.750 | 3.770 | 79,300 | -0.03(-0.79%) |
Jan 12, 2004 | 3.800 | 3.840 | 3.720 | 3.800 | 67,700 | +0.10(+2.70%) |
Jan 09, 2004 | 3.900 | 3.900 | 3.770 | 3.700 | 105,100 | -0.20(-5.13%) |
Jan 08, 2004 | 3.860 | 3.990 | 3.810 | 3.900 | 97,000 | +0.08(+2.09%) |
Jan 07, 2004 | 3.700 | 3.840 | 3.680 | 3.820 | 64,800 | +0.11(+2.96%) |
Jan 06, 2004 | 3.750 | 3.770 | 3.600 | 3.710 | 79,000 | +0.03(+0.82%) |
Jan 05, 2004 | 3.650 | 3.830 | 3.650 | 3.680 | 83,100 | +0.08(+2.22%) |
Jan 02, 2004 | 3.760 | 3.840 | 3.400 | 3.600 | 139,500 | -0.16(-4.26%) |
Dec 31, 2003 | 3.850 | 3.880 | 3.750 | 3.760 | 118,100 | -0.01(-0.27%) |
Dec 30, 2003 | 3.600 | 3.700 | 3.600 | 3.770 | 126,800 | +0.17(+4.72%) |
Dec 29, 2003 | 3.440 | 3.600 | 3.370 | 3.600 | 169,400 | +0.25(+7.46%) |
Dec 26, 2003 | 3.280 | 3.480 | 3.280 | 3.350 | 35,400 | +0.05(+1.52%) |
Dec 24, 2003 | 3.280 | 3.450 | 3.280 | 3.300 | 43,300 | -0.08(-2.37%) |
Dec 23, 2003 | 3.400 | 3.450 | 3.280 | 3.380 | 119,700 | +0.09(+2.74%) |
Dec 22, 2003 | 3.220 | 3.350 | 3.210 | 3.290 | 129,900 | -0.03(-0.90%) |
Dec 19, 2003 | 3.220 | 3.320 | 3.210 | 3.320 | 61,800 | +0.06(+1.84%) |
Dec 18, 2003 | 3.300 | 3.300 | 3.200 | 3.260 | 117,900 | -0.04(-1.21%) |
Dec 17, 2003 | 3.310 | 3.390 | 3.290 | 3.300 | 206,900 | -0.03(-0.90%) |
Dec 16, 2003 | 3.310 | 3.430 | 3.300 | 3.330 | 79,000 | +0.01(+0.30%) |
Dec 15, 2003 | 3.450 | 3.450 | 3.290 | 3.320 | 88,800 | -0.11(-3.21%) |
Dec 12, 2003 | 3.360 | 3.440 | 3.330 | 3.430 | 51,000 | +0.09(+2.69%) |
Dec 11, 2003 | 3.340 | 3.380 | 3.260 | 3.340 | 114,400 | +0.00(+0.00%) |
Dec 10, 2003 | 3.250 | 3.360 | 3.220 | 3.340 | 103,800 | -0.01(-0.30%) |
Dec 09, 2003 | 3.310 | 3.400 | 3.310 | 3.350 | 28,500 | -0.04(-1.18%) |
Dec 08, 2003 | 3.390 | 3.390 | 3.260 | 3.390 | 63,200 | +0.06(+1.80%) |
Dec 05, 2003 | 3.450 | 3.470 | 3.340 | 3.330 | 45,100 | -0.11(-3.20%) |
Dec 04, 2003 | 3.410 | 3.540 | 3.400 | 3.440 | 131,300 | +0.01(+0.29%) |
Dec 03, 2003 | 3.470 | 3.550 | 3.430 | 3.430 | 54,100 | -0.05(-1.44%) |
Dec 02, 2003 | 3.520 | 3.550 | 3.410 | 3.480 | 131,700 | -0.03(-0.85%) |
Dec 01, 2003 | 3.540 | 3.620 | 3.490 | 3.510 | 113,900 | +0.00(+0.00%) |
Nov 28, 2003 | 3.560 | 3.570 | 3.500 | 3.510 | 7,500 | -0.05(-1.40%) |
Nov 26, 2003 | 3.640 | 3.640 | 3.490 | 3.560 | 56,600 | +0.01(+0.28%) |
Nov 25, 2003 | 3.440 | 3.440 | 3.440 | 3.550 | 138,300 | +0.11(+3.20%) |
Nov 24, 2003 | 3.410 | 3.440 | 3.320 | 3.440 | 102,600 | +0.10(+2.99%) |
Nov 21, 2003 | 3.220 | 3.390 | 3.220 | 3.340 | 71,200 | +0.12(+3.73%) |
Nov 20, 2003 | 3.360 | 3.360 | 3.210 | 3.220 | 46,400 | -0.08(-2.42%) |
Nov 19, 2003 | 3.250 | 3.260 | 3.200 | 3.300 | 95,700 | +0.05(+1.54%) |
Nov 18, 2003 | 3.330 | 3.400 | 3.250 | 3.250 | 100,400 | -0.08(-2.40%) |
Nov 17, 2003 | 3.260 | 3.350 | 3.150 | 3.330 | 173,900 | -0.04(-1.19%) |
Nov 14, 2003 | 4.100 | 4.100 | 3.300 | 3.370 | 638,900 | -0.70(-17.20%) |
Nov 13, 2003 | 3.900 | 4.110 | 3.900 | 4.070 | 61,400 | -0.06(-1.45%) |
Nov 12, 2003 | 3.990 | 4.130 | 3.970 | 4.130 | 65,400 | +0.14(+3.51%) |
Nov 11, 2003 | 4.020 | 4.020 | 3.920 | 3.990 | 44,000 | -0.05(-1.24%) |
Nov 10, 2003 | 4.010 | 4.080 | 3.990 | 4.040 | 39,300 | +0.03(+0.75%) |
Nov 07, 2003 | 4.090 | 4.160 | 3.990 | 4.010 | 164,000 | -0.08(-1.96%) |
Nov 06, 2003 | 4.240 | 4.240 | 3.980 | 4.090 | 75,700 | -0.12(-2.85%) |
Nov 05, 2003 | 4.140 | 4.250 | 4.130 | 4.210 | 119,500 | -0.03(-0.71%) |
Nov 04, 2003 | 4.140 | 4.240 | 4.100 | 4.240 | 84,707 | +0.06(+1.44%) |
Nov 03, 2003 | 4.180 | 4.180 | 4.070 | 4.180 | 50,574 | +0.09(+2.20%) |
Oct 31, 2003 | 4.150 | 4.180 | 4.070 | 4.090 | 111,200 | -0.10(-2.39%) |
Oct 30, 2003 | 4.250 | 4.250 | 4.250 | 4.190 | 49,300 | -0.04(-0.95%) |
Oct 29, 2003 | 4.100 | 4.230 | 4.040 | 4.230 | 132,600 | +0.16(+3.93%) |
Oct 28, 2003 | 3.990 | 4.100 | 3.960 | 4.070 | 125,000 | +0.10(+2.52%) |
Oct 27, 2003 | 3.850 | 3.990 | 3.850 | 3.970 | 52,600 | +0.12(+3.12%) |
Oct 24, 2003 | 3.810 | 3.930 | 3.810 | 3.850 | 85,200 | +0.05(+1.32%) |
Oct 23, 2003 | 3.840 | 4.020 | 3.800 | 3.800 | 56,300 | -0.05(-1.30%) |
Oct 22, 2003 | 3.920 | 3.920 | 3.830 | 3.850 | 87,800 | -0.04(-1.03%) |
Oct 21, 2003 | 3.890 | 4.030 | 3.860 | 3.890 | 58,400 | +0.00(+0.00%) |
Oct 20, 2003 | 3.850 | 3.940 | 3.850 | 3.890 | 100,600 | -0.01(-0.26%) |
Oct 17, 2003 | 4.000 | 4.000 | 3.900 | 3.900 | 77,700 | -0.09(-2.26%) |
Oct 16, 2003 | 3.900 | 4.050 | 3.900 | 3.990 | 64,000 | +0.04(+1.01%) |
Oct 15, 2003 | 4.080 | 4.080 | 3.920 | 3.950 | 77,900 | -0.08(-1.99%) |
Oct 14, 2003 | 3.990 | 4.040 | 3.920 | 4.030 | 80,900 | +0.04(+1.00%) |
Oct 13, 2003 | 4.100 | 4.100 | 4.000 | 3.990 | 125,800 | -0.13(-3.16%) |
Oct 10, 2003 | 4.220 | 4.240 | 4.050 | 4.120 | 91,100 | -0.08(-1.90%) |
Oct 09, 2003 | 4.110 | 4.210 | 4.090 | 4.200 | 107,200 | +0.13(+3.19%) |
Oct 08, 2003 | 4.160 | 4.150 | 4.060 | 4.070 | 60,800 | -0.09(-2.16%) |
Oct 07, 2003 | 4.160 | 4.180 | 4.060 | 4.160 | 64,800 | -0.02(-0.48%) |
Oct 06, 2003 | 3.980 | 4.210 | 3.930 | 4.180 | 91,900 | +0.20(+5.03%) |
Oct 03, 2003 | 4.000 | 4.000 | 3.900 | 3.980 | 226,500 | +0.04(+1.02%) |
Oct 02, 2003 | 3.870 | 4.000 | 3.810 | 3.940 | 99,400 | +0.02(+0.51%) |
Oct 01, 2003 | 3.880 | 4.040 | 3.750 | 3.920 | 130,500 | +0.17(+4.53%) |
Sep 30, 2003 | 3.900 | 3.890 | 3.650 | 3.750 | 147,900 | -0.15(-3.85%) |
Sep 29, 2003 | 3.920 | 3.980 | 3.750 | 3.900 | 171,200 | -0.02(-0.51%) |
Sep 26, 2003 | 3.840 | 4.020 | 3.750 | 3.920 | 260,000 | +0.08(+2.08%) |
Sep 25, 2003 | 4.120 | 4.120 | 3.750 | 3.840 | 256,300 | -0.20(-4.95%) |
Sep 24, 2003 | 4.340 | 4.350 | 4.150 | 4.040 | 183,200 | -0.27(-6.26%) |
Sep 23, 2003 | 4.320 | 4.350 | 4.280 | 4.310 | 116,700 | -0.06(-1.37%) |
Sep 22, 2003 | 4.300 | 4.380 | 4.110 | 4.370 | 176,700 | +0.07(+1.63%) |
Sep 19, 2003 | 4.240 | 4.320 | 4.200 | 4.300 | 176,500 | -0.04(-0.92%) |
Sep 18, 2003 | 4.380 | 4.460 | 4.330 | 4.340 | 240,800 | -0.04(-0.91%) |
Sep 17, 2003 | 4.550 | 4.550 | 4.550 | 4.380 | 138,400 | -0.17(-3.74%) |
Sep 16, 2003 | 4.650 | 4.550 | 4.260 | 4.550 | 348,800 | -0.05(-1.09%) |
Sep 15, 2003 | 4.790 | 4.790 | 4.510 | 4.600 | 249,600 | -0.18(-3.77%) |
Sep 12, 2003 | 4.700 | 4.850 | 4.500 | 4.780 | 191,600 | +0.09(+1.92%) |
Sep 11, 2003 | 4.550 | 4.720 | 4.520 | 4.690 | 221,100 | +0.13(+2.85%) |
Sep 10, 2003 | 4.950 | 4.950 | 4.400 | 4.560 | 696,200 | -0.47(-9.34%) |
Sep 09, 2003 | 5.500 | 5.570 | 5.020 | 5.030 | 625,600 | -0.47(-8.55%) |
Sep 08, 2003 | 5.200 | 5.590 | 5.010 | 5.500 | 908,900 | +0.60(+12.24%) |
Sep 05, 2003 | 4.250 | 4.990 | 4.200 | 4.900 | 934,600 | +0.21(+4.48%) |
Sep 04, 2003 | 4.250 | 4.720 | 4.150 | 4.690 | 979,200 | +0.59(+14.39%) |
Sep 03, 2003 | 3.990 | 4.260 | 3.860 | 4.100 | 942,000 | +0.30(+7.89%) |