Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 2.575 | 2.600 | 2.495 | 2.575 | 192,600 | +0.06(+2.18%) |
Jul 29, 2004 | 2.315 | 2.580 | 2.300 | 2.520 | 277,600 | +0.19(+8.39%) |
Jul 28, 2004 | 2.610 | 2.640 | 2.275 | 2.325 | 670,800 | -0.38(-13.89%) |
Jul 27, 2004 | 2.595 | 2.705 | 2.535 | 2.700 | 279,200 | +0.15(+5.68%) |
Jul 26, 2004 | 2.620 | 2.635 | 2.500 | 2.555 | 313,000 | -0.01(-0.39%) |
Jul 23, 2004 | 2.745 | 2.745 | 2.500 | 2.565 | 370,000 | -0.15(-5.35%) |
Jul 22, 2004 | 2.525 | 2.760 | 2.520 | 2.710 | 326,600 | +0.17(+6.69%) |
Jul 21, 2004 | 2.545 | 2.640 | 2.530 | 2.540 | 212,000 | -0.06(-2.12%) |
Jul 20, 2004 | 2.525 | 2.660 | 2.525 | 2.595 | 409,000 | +0.07(+2.77%) |
Jul 19, 2004 | 2.550 | 2.660 | 2.450 | 2.525 | 612,200 | +0.00(+0.20%) |
Jul 16, 2004 | 2.700 | 2.800 | 2.505 | 2.520 | 266,400 | -0.22(-8.03%) |
Jul 15, 2004 | 3.055 | 3.160 | 2.710 | 2.740 | 600,800 | -0.11(-3.86%) |
Jul 14, 2004 | 2.905 | 2.920 | 2.850 | 2.850 | 298,600 | -0.04(-1.55%) |
Jul 13, 2004 | 2.925 | 2.925 | 2.865 | 2.895 | 296,600 | +0.04(+1.40%) |
Jul 12, 2004 | 2.860 | 2.890 | 2.840 | 2.855 | 345,400 | -0.02(-0.52%) |
Jul 09, 2004 | 2.830 | 2.945 | 2.825 | 2.870 | 302,000 | +0.04(+1.59%) |
Jul 08, 2004 | 2.895 | 2.895 | 2.815 | 2.825 | 562,400 | -0.03(-1.22%) |
Jul 07, 2004 | 2.915 | 2.915 | 2.810 | 2.860 | 327,000 | -0.01(-0.17%) |
Jul 06, 2004 | 3.040 | 3.095 | 2.760 | 2.865 | 891,600 | -0.22(-7.28%) |
Jul 02, 2004 | 3.125 | 3.125 | 3.000 | 3.090 | 210,000 | -0.03(-0.80%) |
Jul 01, 2004 | 3.125 | 3.210 | 3.100 | 3.115 | 305,400 | -0.05(-1.58%) |
Jun 30, 2004 | 3.235 | 3.275 | 3.140 | 3.165 | 237,000 | -0.04(-1.25%) |
Jun 29, 2004 | 3.300 | 3.465 | 3.060 | 3.205 | 585,000 | +0.11(+3.55%) |
Jun 28, 2004 | 3.175 | 3.215 | 3.080 | 3.095 | 441,600 | -0.13(-4.03%) |
Jun 25, 2004 | 3.395 | 3.440 | 1.995 | 3.225 | 3,772,000 | -0.20(-5.84%) |
Jun 24, 2004 | 3.500 | 3.500 | 3.405 | 3.425 | 354,000 | -0.06(-1.72%) |
Jun 23, 2004 | 3.445 | 3.500 | 3.300 | 3.485 | 439,800 | +0.06(+1.75%) |
Jun 22, 2004 | 3.215 | 3.425 | 3.200 | 3.425 | 306,200 | +0.15(+4.58%) |
Jun 21, 2004 | 3.395 | 3.395 | 3.275 | 3.275 | 154,000 | -0.10(-2.96%) |
Jun 18, 2004 | 3.355 | 3.390 | 3.175 | 3.375 | 226,800 | +0.03(+0.90%) |
Jun 17, 2004 | 3.295 | 3.395 | 3.210 | 3.345 | 314,400 | +0.06(+1.67%) |
Jun 16, 2004 | 3.250 | 3.295 | 3.200 | 3.290 | 171,200 | +0.09(+2.81%) |
Jun 15, 2004 | 3.205 | 3.245 | 3.175 | 3.200 | 185,600 | -0.01(-0.31%) |
Jun 14, 2004 | 3.243 | 3.250 | 3.125 | 3.210 | 275,200 | -0.04(-1.38%) |
Jun 10, 2004 | 3.400 | 3.410 | 3.190 | 3.255 | 299,600 | -0.00(-0.15%) |
Jun 09, 2004 | 3.525 | 3.560 | 3.230 | 3.260 | 439,800 | -0.27(-7.52%) |
Jun 08, 2004 | 3.525 | 3.600 | 3.500 | 3.525 | 479,800 | +0.00(+0.00%) |
Jun 07, 2004 | 3.520 | 3.525 | 3.460 | 3.525 | 270,800 | +0.03(+1.00%) |
Jun 04, 2004 | 3.400 | 3.500 | 3.400 | 3.490 | 229,400 | +0.04(+1.16%) |
Jun 03, 2004 | 3.500 | 3.500 | 3.375 | 3.450 | 582,800 | -0.04(-1.15%) |
Jun 02, 2004 | 3.400 | 3.535 | 3.400 | 3.490 | 448,400 | +0.09(+2.65%) |
Jun 01, 2004 | 3.250 | 3.420 | 3.200 | 3.400 | 329,800 | +0.23(+7.26%) |
May 28, 2004 | 3.190 | 3.265 | 3.170 | 3.170 | 172,600 | -0.08(-2.31%) |
May 27, 2004 | 3.175 | 3.260 | 3.175 | 3.245 | 212,600 | -0.00(-0.15%) |
May 26, 2004 | 3.225 | 3.285 | 3.180 | 3.250 | 213,200 | +0.01(+0.17%) |
May 25, 2004 | 3.345 | 3.350 | 3.225 | 3.244 | 265,800 | -0.07(-2.13%) |
May 24, 2004 | 3.280 | 3.370 | 3.240 | 3.315 | 298,600 | +0.06(+1.69%) |
May 21, 2004 | 3.235 | 3.350 | 3.225 | 3.260 | 477,800 | +0.02(+0.62%) |
May 20, 2004 | 3.230 | 3.260 | 3.230 | 3.240 | 204,200 | -0.01(-0.46%) |
May 19, 2004 | 3.270 | 3.300 | 3.200 | 3.255 | 463,800 | +0.03(+0.93%) |
May 18, 2004 | 3.105 | 3.225 | 3.105 | 3.225 | 303,000 | +0.06(+2.06%) |
May 17, 2004 | 3.270 | 3.270 | 3.125 | 3.160 | 345,400 | -0.07(-2.17%) |
May 14, 2004 | 3.255 | 3.370 | 3.180 | 3.230 | 186,000 | -0.10(-3.00%) |
May 13, 2004 | 3.295 | 3.365 | 3.232 | 3.330 | 333,600 | -0.02(-0.60%) |
May 12, 2004 | 3.405 | 3.405 | 3.035 | 3.350 | 573,800 | -0.00(-0.15%) |
May 11, 2004 | 3.720 | 3.720 | 3.335 | 3.355 | 708,000 | -0.42(-11.01%) |
May 10, 2004 | 3.730 | 3.800 | 3.695 | 3.770 | 214,400 | -0.05(-1.31%) |
May 07, 2004 | 3.750 | 3.910 | 3.740 | 3.820 | 183,200 | +0.00(+0.00%) |
May 06, 2004 | 3.935 | 3.935 | 3.765 | 3.820 | 218,200 | -0.17(-4.26%) |
May 05, 2004 | 3.850 | 4.020 | 3.830 | 3.990 | 187,000 | +0.19(+5.00%) |
May 04, 2004 | 3.730 | 3.850 | 3.560 | 3.800 | 207,800 | +0.09(+2.56%) |
May 03, 2004 | 3.800 | 3.895 | 3.545 | 3.705 | 410,400 | -0.05(-1.33%) |
Apr 30, 2004 | 3.750 | 3.900 | 3.615 | 3.755 | 348,800 | -0.06(-1.44%) |
Apr 29, 2004 | 3.955 | 3.985 | 3.605 | 3.810 | 631,600 | -0.19(-4.63%) |
Apr 28, 2004 | 4.090 | 4.220 | 3.875 | 3.995 | 447,600 | -0.18(-4.31%) |
Apr 27, 2004 | 4.215 | 4.440 | 4.065 | 4.175 | 1,911,600 | -0.04(-0.95%) |
Apr 26, 2004 | 4.010 | 4.305 | 3.925 | 4.215 | 948,400 | +0.20(+4.85%) |
Apr 23, 2004 | 3.955 | 4.140 | 3.860 | 4.020 | 713,600 | +0.12(+3.08%) |
Apr 22, 2004 | 3.700 | 4.015 | 3.600 | 3.900 | 1,096,200 | +0.23(+6.41%) |
Apr 21, 2004 | 3.570 | 3.675 | 3.280 | 3.665 | 1,235,000 | +0.39(+11.91%) |
Apr 20, 2004 | 3.475 | 3.485 | 3.275 | 3.275 | 351,400 | -0.16(-4.66%) |
Apr 19, 2004 | 3.400 | 3.500 | 3.320 | 3.435 | 391,000 | +0.08(+2.23%) |
Apr 16, 2004 | 3.425 | 3.495 | 3.320 | 3.360 | 522,800 | -0.06(-1.61%) |
Apr 15, 2004 | 3.425 | 3.545 | 3.375 | 3.415 | 308,600 | -0.04(-1.16%) |
Apr 14, 2004 | 3.480 | 3.510 | 3.410 | 3.455 | 202,600 | +0.00(+0.00%) |
Apr 13, 2004 | 3.575 | 3.600 | 3.455 | 3.455 | 424,400 | -0.12(-3.36%) |
Apr 12, 2004 | 3.575 | 3.665 | 3.535 | 3.575 | 387,000 | -0.02(-0.56%) |
Apr 08, 2004 | 3.625 | 3.700 | 3.555 | 3.595 | 218,600 | -0.00(-0.14%) |
Apr 07, 2004 | 3.540 | 3.625 | 3.540 | 3.600 | 249,600 | +0.04(+1.12%) |
Apr 06, 2004 | 3.565 | 3.605 | 3.498 | 3.560 | 429,000 | -0.17(-4.43%) |
Apr 05, 2004 | 3.660 | 3.740 | 3.590 | 3.725 | 344,800 | +0.08(+2.19%) |
Apr 02, 2004 | 3.768 | 3.785 | 3.565 | 3.645 | 568,000 | -0.08(-2.28%) |
Apr 01, 2004 | 3.695 | 3.830 | 3.695 | 3.730 | 241,200 | -0.02(-0.53%) |
Mar 31, 2004 | 3.670 | 3.825 | 3.555 | 3.750 | 350,400 | +0.07(+1.90%) |
Mar 30, 2004 | 3.550 | 3.685 | 3.535 | 3.680 | 130,600 | +0.12(+3.37%) |
Mar 29, 2004 | 3.600 | 3.660 | 3.405 | 3.560 | 243,600 | +0.10(+3.04%) |
Mar 26, 2004 | 3.450 | 3.650 | 3.435 | 3.455 | 384,000 | -0.02(-0.72%) |
Mar 25, 2004 | 3.500 | 3.700 | 3.480 | 3.480 | 284,000 | -0.05(-1.42%) |
Mar 24, 2004 | 3.650 | 3.690 | 3.500 | 3.530 | 164,000 | -0.09(-2.35%) |
Mar 23, 2004 | 3.500 | 3.635 | 3.450 | 3.615 | 398,600 | +0.11(+3.24%) |
Mar 22, 2004 | 3.575 | 3.750 | 3.475 | 3.502 | 300,800 | -0.15(-4.07%) |
Mar 19, 2004 | 3.810 | 3.810 | 3.580 | 3.650 | 229,000 | -0.16(-4.07%) |
Mar 18, 2004 | 3.670 | 3.815 | 3.550 | 3.805 | 237,200 | +0.13(+3.54%) |
Mar 17, 2004 | 3.635 | 3.675 | 3.530 | 3.675 | 315,200 | +0.08(+2.37%) |
Mar 16, 2004 | 3.710 | 3.710 | 3.525 | 3.590 | 356,600 | -0.08(-2.18%) |
Mar 15, 2004 | 3.750 | 3.750 | 3.650 | 3.670 | 310,000 | +0.00(+0.00%) |
Mar 12, 2004 | 3.663 | 3.700 | 3.585 | 3.670 | 125,600 | +0.04(+1.10%) |
Mar 11, 2004 | 3.725 | 3.725 | 3.550 | 3.630 | 462,000 | -0.15(-3.84%) |
Mar 10, 2004 | 3.785 | 3.840 | 3.630 | 3.775 | 280,000 | -0.04(-1.18%) |
Mar 09, 2004 | 3.850 | 3.945 | 3.750 | 3.820 | 313,200 | +0.02(+0.53%) |
Mar 08, 2004 | 3.540 | 3.890 | 3.540 | 3.800 | 334,400 | +0.21(+6.00%) |
Mar 05, 2004 | 3.640 | 3.700 | 3.530 | 3.585 | 183,200 | -0.09(-2.45%) |
Mar 04, 2004 | 3.600 | 3.685 | 3.540 | 3.675 | 178,800 | +0.14(+3.98%) |
Mar 03, 2004 | 3.570 | 3.600 | 3.495 | 3.534 | 153,800 | +0.01(+0.27%) |
Mar 02, 2004 | 3.455 | 3.575 | 3.375 | 3.525 | 217,600 | +0.08(+2.32%) |
Mar 01, 2004 | 3.402 | 3.465 | 3.395 | 3.445 | 281,200 | +0.05(+1.47%) |
Feb 27, 2004 | 3.470 | 3.475 | 3.325 | 3.395 | 476,200 | -0.07(-2.02%) |
Feb 26, 2004 | 3.325 | 3.475 | 3.310 | 3.465 | 508,200 | +0.13(+3.90%) |
Feb 25, 2004 | 3.350 | 3.385 | 3.250 | 3.335 | 404,400 | +0.06(+1.83%) |
Feb 24, 2004 | 3.410 | 3.470 | 3.250 | 3.275 | 392,000 | -0.11(-3.25%) |
Feb 23, 2004 | 3.600 | 3.695 | 3.385 | 3.385 | 465,800 | -0.26(-7.01%) |
Feb 20, 2004 | 3.675 | 3.730 | 3.600 | 3.640 | 192,200 | -0.03(-0.95%) |
Feb 19, 2004 | 3.675 | 3.825 | 3.675 | 3.675 | 209,400 | -0.04(-1.06%) |
Feb 18, 2004 | 3.850 | 3.850 | 3.690 | 3.715 | 322,800 | -0.10(-2.51%) |
Feb 17, 2004 | 3.695 | 3.850 | 3.695 | 3.810 | 198,600 | +0.12(+3.25%) |
Feb 13, 2004 | 3.550 | 3.800 | 3.505 | 3.690 | 448,200 | +0.25(+7.27%) |
Feb 12, 2004 | 3.795 | 3.795 | 3.440 | 3.440 | 543,800 | -0.32(-8.51%) |
Feb 11, 2004 | 3.740 | 3.795 | 3.675 | 3.760 | 417,200 | +0.05(+1.35%) |
Feb 10, 2004 | 3.925 | 3.945 | 3.705 | 3.710 | 210,800 | -0.17(-4.50%) |
Feb 09, 2004 | 3.815 | 4.000 | 3.810 | 3.885 | 267,800 | +0.10(+2.64%) |
Feb 06, 2004 | 3.785 | 3.820 | 3.665 | 3.785 | 265,200 | +0.16(+4.41%) |
Feb 05, 2004 | 3.788 | 3.800 | 3.610 | 3.625 | 409,200 | -0.02(-0.68%) |
Feb 04, 2004 | 3.880 | 3.980 | 3.565 | 3.650 | 839,800 | -0.31(-7.71%) |
Feb 03, 2004 | 4.160 | 4.210 | 3.905 | 3.955 | 818,400 | -0.24(-5.72%) |
Feb 02, 2004 | 4.310 | 4.395 | 4.100 | 4.195 | 486,600 | -0.18(-4.11%) |
Jan 30, 2004 | 4.365 | 4.450 | 4.200 | 4.375 | 269,600 | +0.06(+1.39%) |
Jan 29, 2004 | 4.585 | 4.585 | 4.065 | 4.315 | 763,800 | -0.25(-5.58%) |
Jan 28, 2004 | 4.535 | 4.875 | 4.510 | 4.570 | 374,000 | +0.04(+0.88%) |
Jan 27, 2004 | 4.845 | 4.855 | 4.500 | 4.530 | 489,200 | -0.22(-4.63%) |
Jan 26, 2004 | 4.605 | 4.875 | 4.575 | 4.750 | 786,800 | +0.15(+3.16%) |
Jan 23, 2004 | 4.275 | 4.700 | 4.270 | 4.604 | 975,000 | +0.17(+3.82%) |
Jan 22, 2004 | 4.850 | 5.120 | 4.215 | 4.435 | 2,899,400 | -0.42(-8.56%) |
Jan 21, 2004 | 4.630 | 4.875 | 4.500 | 4.850 | 1,632,200 | +0.30(+6.59%) |
Jan 20, 2004 | 4.415 | 4.675 | 4.310 | 4.550 | 2,172,400 | +0.21(+4.96%) |
Jan 16, 2004 | 4.165 | 4.408 | 4.155 | 4.335 | 538,200 | +0.16(+3.84%) |
Jan 15, 2004 | 4.275 | 4.275 | 4.025 | 4.175 | 337,704 | -0.01(-0.25%) |
Jan 14, 2004 | 4.275 | 4.420 | 4.185 | 4.185 | 559,070 | -0.05(-1.18%) |
Jan 13, 2004 | 4.420 | 4.425 | 4.110 | 4.235 | 584,110 | -0.11(-2.64%) |
Jan 12, 2004 | 4.205 | 4.410 | 4.050 | 4.350 | 1,271,316 | +0.31(+7.81%) |
Jan 09, 2004 | 4.145 | 4.145 | 3.955 | 4.035 | 440,432 | +0.00(+0.12%) |
Jan 08, 2004 | 4.010 | 4.145 | 3.980 | 4.030 | 831,620 | +0.08(+2.03%) |
Jan 07, 2004 | 3.980 | 3.990 | 3.840 | 3.950 | 445,662 | -0.05(-1.25%) |
Jan 06, 2004 | 3.610 | 4.000 | 3.550 | 4.000 | 1,257,800 | +0.41(+11.42%) |
Jan 05, 2004 | 3.600 | 3.615 | 3.515 | 3.590 | 448,200 | +0.05(+1.56%) |
Jan 02, 2004 | 3.650 | 3.650 | 3.500 | 3.535 | 362,800 | +0.01(+0.28%) |
Dec 31, 2003 | 3.670 | 3.685 | 3.495 | 3.525 | 292,400 | -0.14(-3.82%) |
Dec 30, 2003 | 3.640 | 3.690 | 3.600 | 3.665 | 281,056 | +0.05(+1.38%) |
Dec 29, 2003 | 3.525 | 3.700 | 3.495 | 3.615 | 356,628 | +0.11(+3.14%) |
Dec 26, 2003 | 3.475 | 3.555 | 3.450 | 3.505 | 118,860 | +0.00(+0.14%) |
Dec 24, 2003 | 3.510 | 3.600 | 3.460 | 3.500 | 114,460 | -0.10(-2.64%) |
Dec 23, 2003 | 3.530 | 3.630 | 3.425 | 3.595 | 364,732 | +0.01(+0.14%) |
Dec 22, 2003 | 3.640 | 3.640 | 3.375 | 3.590 | 649,082 | -0.03(-0.69%) |
Dec 19, 2003 | 3.710 | 3.725 | 3.525 | 3.615 | 504,592 | -0.08(-2.30%) |
Dec 18, 2003 | 3.455 | 3.725 | 3.455 | 3.700 | 946,396 | +0.22(+6.17%) |
Dec 17, 2003 | 3.595 | 3.595 | 3.445 | 3.485 | 430,854 | -0.06(-1.69%) |
Dec 16, 2003 | 3.710 | 3.715 | 3.450 | 3.545 | 706,600 | -0.12(-3.14%) |
Dec 15, 2003 | 4.025 | 4.025 | 3.610 | 3.660 | 705,966 | -0.21(-5.30%) |
Dec 12, 2003 | 3.775 | 3.865 | 3.600 | 3.865 | 1,358,826 | +0.15(+3.90%) |
Dec 11, 2003 | 3.435 | 3.745 | 3.435 | 3.720 | 782,200 | +0.10(+2.62%) |
Dec 10, 2003 | 3.750 | 3.875 | 3.500 | 3.625 | 1,561,928 | -0.12(-3.33%) |
Dec 09, 2003 | 3.885 | 3.975 | 3.550 | 3.750 | 1,753,542 | -0.15(-3.97%) |
Dec 08, 2003 | 4.440 | 4.500 | 3.850 | 3.905 | 2,335,652 | -0.36(-8.55%) |
Dec 05, 2003 | 3.930 | 4.235 | 3.900 | 4.270 | 1,598,850 | +0.34(+8.65%) |
Dec 04, 2003 | 4.025 | 4.025 | 3.775 | 3.930 | 932,190 | -0.06(-1.63%) |
Dec 03, 2003 | 4.345 | 4.375 | 3.950 | 3.995 | 3,053,366 | +0.15(+3.77%) |
Dec 02, 2003 | 3.645 | 3.925 | 3.625 | 3.850 | 1,787,188 | +0.25(+7.09%) |
Dec 01, 2003 | 3.505 | 3.710 | 3.395 | 3.595 | 1,696,844 | +0.17(+4.81%) |
Nov 28, 2003 | 3.375 | 3.500 | 3.375 | 3.430 | 433,572 | +0.06(+1.64%) |
Nov 26, 2003 | 3.500 | 3.500 | 3.300 | 3.374 | 1,606,396 | -0.09(-2.47%) |
Nov 25, 2003 | 3.300 | 3.625 | 3.155 | 3.460 | 5,088,994 | +0.29(+8.98%) |
Nov 24, 2003 | 3.195 | 3.235 | 3.080 | 3.175 | 1,992,266 | +0.05(+1.60%) |
Nov 21, 2003 | 3.050 | 3.200 | 3.050 | 3.125 | 138,654 | +0.08(+2.46%) |
Nov 20, 2003 | 3.050 | 3.150 | 3.050 | 3.050 | 42,388 | -0.05(-1.61%) |
Nov 19, 2003 | 3.160 | 3.160 | 3.075 | 3.100 | 62,200 | -0.03(-1.12%) |
Nov 18, 2003 | 3.100 | 3.160 | 3.100 | 3.135 | 27,472 | -0.01(-0.32%) |
Nov 17, 2003 | 3.075 | 3.145 | 3.060 | 3.145 | 47,560 | +0.06(+1.78%) |
Nov 14, 2003 | 3.075 | 3.245 | 3.075 | 3.090 | 53,646 | -0.06(-1.89%) |
Nov 13, 2003 | 3.125 | 3.250 | 3.100 | 3.150 | 621,850 | -0.04(-1.11%) |
Nov 12, 2003 | 3.235 | 3.250 | 3.125 | 3.185 | 50,490 | -0.02(-0.62%) |
Nov 11, 2003 | 3.235 | 3.235 | 3.100 | 3.205 | 58,468 | +0.00(+0.00%) |
Nov 10, 2003 | 3.150 | 3.245 | 3.115 | 3.205 | 69,904 | +0.09(+2.89%) |
Nov 07, 2003 | 3.000 | 3.115 | 3.000 | 3.115 | 32,946 | +0.06(+1.96%) |
Nov 06, 2003 | 2.950 | 3.055 | 2.850 | 3.055 | 840,750 | +0.04(+1.33%) |
Nov 05, 2003 | 3.060 | 3.060 | 3.015 | 3.015 | 76,400 | -0.01(-0.33%) |
Nov 04, 2003 | 3.050 | 3.050 | 3.010 | 3.025 | 117,858 | +0.01(+0.33%) |
Nov 03, 2003 | 3.095 | 3.095 | 2.970 | 3.015 | 80,830 | -0.01(-0.33%) |
Oct 31, 2003 | 3.080 | 3.125 | 2.975 | 3.025 | 514,902 | +0.05(+1.85%) |
Oct 30, 2003 | 2.970 | 2.970 | 2.900 | 2.970 | 24,768 | +0.00(+0.00%) |
Oct 29, 2003 | 2.865 | 2.995 | 2.865 | 2.970 | 86,056 | +0.05(+1.54%) |
Oct 28, 2003 | 2.925 | 2.970 | 2.755 | 2.925 | 188,440 | +0.00(+0.00%) |
Oct 27, 2003 | 2.975 | 2.975 | 2.830 | 2.925 | 157,000 | +0.05(+1.74%) |
Oct 24, 2003 | 2.860 | 2.975 | 2.760 | 2.875 | 282,400 | -0.10(-3.20%) |
Oct 23, 2003 | 3.055 | 3.190 | 2.830 | 2.970 | 143,000 | -0.09(-2.94%) |
Oct 22, 2003 | 3.130 | 3.130 | 3.050 | 3.060 | 96,800 | -0.02(-0.49%) |
Oct 21, 2003 | 3.100 | 3.305 | 3.020 | 3.075 | 83,000 | -0.12(-3.91%) |
Oct 20, 2003 | 3.335 | 3.335 | 3.125 | 3.200 | 154,400 | -0.13(-4.05%) |
Oct 17, 2003 | 3.374 | 3.400 | 3.055 | 3.335 | 130,748 | +0.06(+1.99%) |
Oct 16, 2003 | 2.745 | 3.225 | 2.710 | 3.270 | 611,474 | +0.52(+19.13%) |
Oct 15, 2003 | 2.630 | 2.750 | 2.580 | 2.745 | 72,800 | +0.06(+2.04%) |
Oct 14, 2003 | 2.750 | 2.750 | 2.590 | 2.690 | 68,410 | +0.06(+2.48%) |
Oct 13, 2003 | 2.710 | 2.750 | 2.625 | 2.625 | 74,600 | -0.12(-4.37%) |
Oct 10, 2003 | 2.700 | 2.770 | 2.600 | 2.745 | 64,212 | +0.15(+5.58%) |
Oct 09, 2003 | 2.625 | 2.685 | 2.600 | 2.600 | 179,400 | -0.02(-0.76%) |
Oct 08, 2003 | 2.600 | 2.650 | 2.580 | 2.620 | 19,180 | -0.03(-1.13%) |
Oct 07, 2003 | 2.695 | 2.735 | 2.600 | 2.650 | 156,000 | -0.05(-1.85%) |
Oct 06, 2003 | 2.700 | 2.750 | 2.630 | 2.700 | 63,200 | +0.08(+2.86%) |
Oct 03, 2003 | 2.725 | 2.725 | 2.560 | 2.625 | 47,400 | +0.00(+0.19%) |
Oct 02, 2003 | 2.650 | 2.675 | 2.545 | 2.620 | 104,400 | +0.01(+0.38%) |
Oct 01, 2003 | 2.625 | 2.645 | 2.590 | 2.610 | 77,900 | -0.06(-2.43%) |
Sep 30, 2003 | 2.660 | 2.705 | 2.590 | 2.675 | 117,200 | -0.02(-0.56%) |
Sep 29, 2003 | 2.550 | 2.705 | 2.550 | 2.690 | 163,574 | +0.11(+4.47%) |
Sep 26, 2003 | 2.650 | 2.695 | 2.550 | 2.575 | 80,000 | -0.05(-2.09%) |
Sep 25, 2003 | 2.560 | 2.690 | 2.550 | 2.630 | 60,440 | +0.07(+2.73%) |
Sep 24, 2003 | 2.625 | 2.625 | 2.540 | 2.560 | 91,000 | -0.09(-3.40%) |
Sep 23, 2003 | 2.630 | 2.655 | 2.475 | 2.650 | 89,946 | -0.00(-0.19%) |
Sep 22, 2003 | 2.635 | 2.655 | 2.350 | 2.655 | 82,508 | +0.02(+0.95%) |
Sep 19, 2003 | 2.525 | 2.675 | 2.475 | 2.630 | 103,400 | +0.21(+8.68%) |
Sep 18, 2003 | 2.795 | 3.000 | 2.375 | 2.420 | 387,580 | -0.11(-4.52%) |
Sep 17, 2003 | 2.090 | 2.975 | 2.080 | 2.534 | 638,702 | +0.45(+21.85%) |
Sep 16, 2003 | 2.050 | 2.080 | 2.025 | 2.080 | 145,520 | +0.04(+1.71%) |
Sep 15, 2003 | 2.065 | 2.125 | 2.000 | 2.045 | 150,600 | -0.00(-0.24%) |
Sep 12, 2003 | 2.010 | 2.110 | 2.000 | 2.050 | 94,800 | +0.01(+0.74%) |
Sep 11, 2003 | 2.085 | 2.100 | 2.025 | 2.035 | 109,200 | -0.05(-2.63%) |
Sep 10, 2003 | 1.960 | 2.090 | 1.935 | 2.090 | 271,600 | +0.14(+7.46%) |
Sep 09, 2003 | 1.940 | 2.030 | 1.860 | 1.945 | 153,600 | +0.04(+1.83%) |
Sep 08, 2003 | 1.900 | 1.950 | 1.875 | 1.910 | 151,000 | +0.01(+0.53%) |
Sep 05, 2003 | 2.040 | 2.045 | 1.875 | 1.900 | 122,600 | -0.04(-2.06%) |
Sep 04, 2003 | 1.925 | 2.000 | 1.880 | 1.940 | 86,400 | +0.03(+1.84%) |
Sep 03, 2003 | 1.875 | 1.915 | 1.775 | 1.905 | 196,000 | +0.01(+0.53%) |
Sep 02, 2003 | 1.800 | 1.900 | 1.725 | 1.895 | 113,600 | +0.09(+5.28%) |
Aug 29, 2003 | 1.705 | 1.825 | 1.705 | 1.800 | 64,400 | +0.01(+0.28%) |
Aug 28, 2003 | 1.675 | 1.795 | 1.675 | 1.795 | 65,400 | +0.17(+10.12%) |
Aug 27, 2003 | 1.750 | 1.750 | 1.630 | 1.630 | 30,000 | -0.09(-5.23%) |
Aug 26, 2003 | 1.720 | 1.725 | 1.625 | 1.720 | 77,600 | -0.01(-0.29%) |
Aug 25, 2003 | 1.660 | 1.725 | 1.615 | 1.725 | 33,800 | +0.08(+4.55%) |
Aug 22, 2003 | 1.585 | 1.650 | 1.580 | 1.650 | 44,200 | +0.02(+1.54%) |
Aug 21, 2003 | 1.590 | 1.650 | 1.585 | 1.625 | 63,400 | +0.04(+2.23%) |
Aug 20, 2003 | 1.550 | 1.610 | 1.536 | 1.589 | 40,000 | +0.04(+2.55%) |
Aug 19, 2003 | 1.500 | 1.590 | 1.500 | 1.550 | 58,200 | +0.04(+2.31%) |
Aug 18, 2003 | 1.520 | 1.520 | 1.470 | 1.515 | 20,000 | +0.04(+3.06%) |
Aug 15, 2003 | 1.500 | 1.525 | 1.470 | 1.470 | 8,800 | -0.02(-1.64%) |
Aug 14, 2003 | 1.505 | 1.525 | 1.486 | 1.494 | 16,200 | +0.00(+0.30%) |
Aug 13, 2003 | 1.525 | 1.525 | 1.455 | 1.490 | 11,400 | +0.04(+2.76%) |
Aug 12, 2003 | 1.525 | 1.600 | 1.450 | 1.450 | 49,400 | -0.01(-0.34%) |
Aug 11, 2003 | 1.520 | 1.525 | 1.455 | 1.455 | 8,000 | +0.01(+0.34%) |
Aug 08, 2003 | 1.425 | 1.475 | 1.400 | 1.450 | 62,400 | +0.01(+0.73%) |
Aug 07, 2003 | 1.421 | 1.475 | 1.421 | 1.440 | 14,600 | +0.02(+1.73%) |
Aug 06, 2003 | 1.490 | 1.490 | 1.405 | 1.415 | 31,600 | -0.04(-2.75%) |
Aug 05, 2003 | 1.550 | 1.550 | 1.455 | 1.455 | 28,200 | -0.04(-2.68%) |
Aug 04, 2003 | 1.490 | 1.550 | 1.475 | 1.495 | 47,800 | +0.00(+0.00%) |