Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 8.800 | 9.030 | 8.800 | 9.017 | 722,400 | +0.18(+2.00%) |
Aug 30, 2004 | 8.900 | 8.930 | 8.637 | 8.840 | 923,400 | -0.06(-0.67%) |
Aug 27, 2004 | 8.707 | 8.963 | 8.590 | 8.900 | 1,648,800 | +0.21(+2.42%) |
Aug 26, 2004 | 8.633 | 8.810 | 8.497 | 8.690 | 1,227,600 | +0.09(+1.05%) |
Aug 25, 2004 | 8.390 | 8.600 | 8.377 | 8.600 | 531,000 | +0.22(+2.63%) |
Aug 24, 2004 | 8.500 | 8.523 | 8.333 | 8.380 | 495,000 | -0.10(-1.22%) |
Aug 23, 2004 | 8.533 | 8.583 | 8.387 | 8.483 | 826,800 | -0.03(-0.39%) |
Aug 20, 2004 | 8.273 | 8.533 | 8.253 | 8.517 | 781,200 | +0.26(+3.11%) |
Aug 19, 2004 | 8.283 | 8.427 | 8.217 | 8.260 | 563,400 | +4.16(+101.46%) |
Aug 17, 2004 | 4.180 | 4.180 | 4.048 | 4.100 | 265,800 | -0.08(-1.87%) |
Aug 16, 2004 | 4.192 | 4.233 | 4.148 | 4.178 | 192,000 | -0.00(-0.04%) |
Aug 13, 2004 | 4.175 | 4.273 | 3.990 | 4.180 | 478,200 | +0.02(+0.56%) |
Aug 12, 2004 | 4.242 | 4.292 | 4.157 | 4.157 | 245,700 | -0.10(-2.39%) |
Aug 11, 2004 | 4.368 | 4.368 | 4.208 | 4.258 | 285,300 | -0.11(-2.52%) |
Aug 10, 2004 | 4.225 | 4.395 | 4.217 | 4.368 | 561,600 | +0.17(+3.93%) |
Aug 09, 2004 | 4.192 | 4.307 | 4.192 | 4.203 | 217,200 | +0.03(+0.68%) |
Aug 06, 2004 | 4.407 | 4.415 | 4.168 | 4.175 | 405,900 | -0.23(-5.19%) |
Aug 05, 2004 | 4.455 | 4.495 | 4.352 | 4.403 | 365,700 | -0.05(-1.16%) |
Aug 04, 2004 | 4.567 | 4.567 | 4.383 | 4.455 | 427,200 | -0.13(-2.80%) |
Aug 03, 2004 | 4.420 | 4.583 | 4.415 | 4.583 | 469,500 | +0.17(+3.81%) |
Aug 02, 2004 | 4.367 | 4.417 | 4.325 | 4.415 | 399,600 | +0.02(+0.53%) |
Jul 30, 2004 | 4.425 | 4.460 | 4.375 | 4.392 | 183,600 | -0.05(-1.13%) |
Jul 29, 2004 | 4.358 | 4.458 | 4.317 | 4.442 | 310,500 | +0.11(+2.46%) |
Jul 28, 2004 | 4.292 | 4.377 | 4.267 | 4.335 | 444,900 | +0.04(+1.05%) |
Jul 27, 2004 | 4.252 | 4.308 | 4.150 | 4.290 | 488,700 | +0.04(+0.90%) |
Jul 26, 2004 | 4.303 | 4.342 | 4.117 | 4.252 | 496,500 | -0.05(-1.16%) |
Jul 23, 2004 | 4.375 | 4.400 | 4.302 | 4.302 | 363,000 | -0.08(-1.71%) |
Jul 22, 2004 | 4.283 | 4.410 | 4.280 | 4.377 | 457,800 | +0.07(+1.70%) |
Jul 21, 2004 | 4.555 | 4.680 | 4.303 | 4.303 | 527,400 | -0.25(-5.53%) |
Jul 20, 2004 | 4.497 | 4.555 | 4.408 | 4.555 | 390,900 | +0.06(+1.30%) |
Jul 19, 2004 | 4.458 | 4.517 | 4.428 | 4.497 | 346,200 | +0.00(+0.11%) |
Jul 16, 2004 | 4.285 | 4.492 | 4.275 | 4.492 | 589,500 | +0.21(+4.82%) |
Jul 15, 2004 | 4.163 | 4.300 | 4.150 | 4.285 | 961,500 | +0.13(+3.25%) |
Jul 14, 2004 | 4.200 | 4.242 | 4.142 | 4.150 | 772,500 | -0.05(-1.15%) |
Jul 13, 2004 | 4.300 | 4.342 | 4.182 | 4.198 | 345,300 | -0.10(-2.33%) |
Jul 12, 2004 | 4.425 | 4.447 | 4.237 | 4.298 | 461,400 | -0.14(-3.26%) |
Jul 09, 2004 | 4.325 | 4.485 | 4.292 | 4.443 | 398,400 | +0.14(+3.21%) |
Jul 08, 2004 | 4.350 | 4.375 | 4.267 | 4.305 | 280,500 | -0.04(-0.92%) |
Jul 07, 2004 | 4.350 | 4.370 | 4.322 | 4.345 | 252,300 | +0.01(+0.15%) |
Jul 06, 2004 | 4.455 | 4.467 | 4.307 | 4.338 | 525,000 | -0.14(-3.16%) |
Jul 02, 2004 | 4.442 | 4.522 | 4.370 | 4.480 | 141,600 | +0.06(+1.28%) |
Jul 01, 2004 | 4.483 | 4.483 | 4.387 | 4.423 | 432,900 | -0.05(-1.15%) |
Jun 30, 2004 | 4.383 | 4.540 | 4.383 | 4.475 | 322,800 | +0.11(+2.44%) |
Jun 29, 2004 | 4.333 | 4.473 | 4.333 | 4.368 | 368,100 | +0.02(+0.42%) |
Jun 28, 2004 | 4.508 | 4.508 | 4.315 | 4.350 | 545,100 | -0.18(-4.04%) |
Jun 25, 2004 | 4.482 | 4.533 | 4.427 | 4.533 | 505,500 | +0.06(+1.27%) |
Jun 24, 2004 | 4.500 | 4.520 | 4.442 | 4.477 | 177,300 | -0.02(-0.56%) |
Jun 23, 2004 | 4.403 | 4.518 | 4.387 | 4.502 | 331,800 | +0.11(+2.47%) |
Jun 22, 2004 | 4.358 | 4.455 | 4.318 | 4.393 | 282,900 | +0.02(+0.42%) |
Jun 21, 2004 | 4.500 | 4.500 | 4.337 | 4.375 | 437,100 | -0.15(-3.28%) |
Jun 18, 2004 | 4.458 | 4.523 | 4.433 | 4.523 | 363,000 | +0.09(+1.95%) |
Jun 17, 2004 | 4.433 | 4.478 | 4.362 | 4.437 | 451,500 | +0.03(+0.64%) |
Jun 16, 2004 | 4.372 | 4.417 | 4.345 | 4.408 | 292,500 | +0.04(+0.99%) |
Jun 15, 2004 | 4.200 | 4.388 | 4.192 | 4.365 | 363,900 | +0.15(+3.52%) |
Jun 14, 2004 | 4.262 | 4.317 | 4.190 | 4.217 | 309,900 | -0.02(-0.55%) |
Jun 10, 2004 | 4.200 | 4.335 | 4.200 | 4.240 | 351,900 | +0.07(+1.56%) |
Jun 09, 2004 | 4.223 | 4.223 | 4.133 | 4.175 | 335,100 | -0.05(-1.14%) |
Jun 08, 2004 | 4.183 | 4.265 | 4.183 | 4.223 | 496,200 | +0.02(+0.60%) |
Jun 07, 2004 | 4.140 | 4.212 | 4.105 | 4.198 | 364,500 | +0.06(+1.41%) |
Jun 04, 2004 | 4.083 | 4.153 | 3.975 | 4.140 | 564,900 | +0.03(+0.85%) |
Jun 03, 2004 | 4.073 | 4.167 | 4.058 | 4.105 | 917,100 | +0.03(+0.78%) |
Jun 02, 2004 | 4.150 | 4.163 | 4.002 | 4.073 | 520,200 | -0.08(-1.85%) |
Jun 01, 2004 | 3.968 | 4.150 | 3.968 | 4.150 | 805,800 | +0.18(+4.58%) |
May 28, 2004 | 3.867 | 4.000 | 3.863 | 3.968 | 546,000 | +0.07(+1.71%) |
May 27, 2004 | 3.887 | 3.917 | 3.853 | 3.902 | 1,066,200 | +0.00(+0.09%) |
May 26, 2004 | 3.942 | 3.967 | 3.890 | 3.898 | 663,900 | -0.04(-1.10%) |
May 25, 2004 | 3.883 | 3.948 | 3.833 | 3.942 | 993,600 | +0.04(+1.15%) |
May 24, 2004 | 3.733 | 3.902 | 3.723 | 3.897 | 525,300 | +0.19(+5.22%) |
May 21, 2004 | 3.693 | 3.753 | 3.663 | 3.703 | 853,200 | +0.04(+1.18%) |
May 20, 2004 | 3.567 | 3.660 | 3.567 | 3.660 | 569,700 | +0.08(+2.28%) |
May 19, 2004 | 3.568 | 3.625 | 3.538 | 3.578 | 696,900 | +0.01(+0.33%) |
May 18, 2004 | 3.533 | 3.583 | 3.525 | 3.567 | 423,900 | +0.03(+0.94%) |
May 17, 2004 | 3.517 | 3.535 | 3.458 | 3.533 | 711,600 | +0.00(+0.00%) |
May 14, 2004 | 3.538 | 3.542 | 3.518 | 3.533 | 1,043,400 | -0.00(-0.09%) |
May 13, 2004 | 3.555 | 3.563 | 3.525 | 3.537 | 534,900 | -0.01(-0.38%) |
May 12, 2004 | 3.558 | 3.583 | 3.500 | 3.550 | 812,700 | +0.00(+0.00%) |
May 11, 2004 | 3.550 | 3.583 | 3.532 | 3.550 | 411,300 | +0.04(+1.09%) |
May 10, 2004 | 3.632 | 3.645 | 3.490 | 3.512 | 937,800 | -0.12(-3.22%) |
May 07, 2004 | 3.783 | 3.827 | 3.562 | 3.628 | 669,600 | -0.19(-5.10%) |
May 06, 2004 | 3.843 | 3.875 | 3.717 | 3.823 | 644,100 | -0.02(-0.48%) |
May 05, 2004 | 3.917 | 3.920 | 3.800 | 3.842 | 786,300 | -0.11(-2.74%) |
May 04, 2004 | 3.965 | 4.017 | 3.910 | 3.950 | 662,400 | -0.00(-0.04%) |
May 03, 2004 | 3.942 | 4.038 | 3.900 | 3.952 | 877,800 | -0.03(-0.84%) |
Apr 30, 2004 | 4.060 | 4.147 | 3.985 | 3.985 | 883,800 | -0.07(-1.77%) |
Apr 29, 2004 | 4.203 | 4.217 | 4.013 | 4.057 | 906,300 | -0.15(-3.49%) |
Apr 28, 2004 | 4.167 | 4.283 | 4.117 | 4.203 | 813,300 | +0.06(+1.49%) |
Apr 27, 2004 | 4.062 | 4.210 | 4.062 | 4.142 | 500,400 | +0.08(+2.01%) |
Apr 26, 2004 | 4.075 | 4.213 | 3.983 | 4.060 | 720,300 | -0.05(-1.18%) |
Apr 23, 2004 | 4.108 | 4.178 | 4.043 | 4.108 | 976,800 | +0.09(+2.24%) |
Apr 22, 2004 | 3.927 | 4.027 | 3.908 | 4.018 | 610,800 | +0.07(+1.77%) |
Apr 21, 2004 | 3.967 | 3.990 | 3.800 | 3.948 | 995,100 | -0.03(-0.67%) |
Apr 20, 2004 | 4.108 | 4.108 | 3.975 | 3.975 | 481,500 | -0.12(-3.05%) |
Apr 19, 2004 | 4.110 | 4.123 | 4.017 | 4.100 | 318,600 | -0.01(-0.20%) |
Apr 16, 2004 | 4.083 | 4.145 | 4.083 | 4.108 | 433,500 | +0.06(+1.44%) |
Apr 15, 2004 | 4.040 | 4.102 | 3.950 | 4.050 | 1,084,800 | -0.02(-0.37%) |
Apr 14, 2004 | 4.283 | 4.283 | 4.018 | 4.065 | 849,000 | -0.22(-5.21%) |
Apr 13, 2004 | 4.573 | 4.573 | 4.233 | 4.288 | 986,700 | -0.29(-6.23%) |
Apr 12, 2004 | 4.437 | 4.575 | 4.437 | 4.573 | 320,700 | +0.14(+3.24%) |
Apr 08, 2004 | 4.408 | 4.433 | 4.365 | 4.430 | 401,100 | +0.05(+1.26%) |
Apr 07, 2004 | 4.418 | 4.418 | 4.360 | 4.375 | 295,500 | -0.04(-0.94%) |
Apr 06, 2004 | 4.425 | 4.507 | 4.412 | 4.417 | 439,200 | -0.01(-0.15%) |
Apr 05, 2004 | 4.395 | 4.475 | 4.395 | 4.423 | 320,700 | +0.04(+0.80%) |
Apr 02, 2004 | 4.435 | 4.453 | 4.350 | 4.388 | 858,300 | -0.04(-1.02%) |
Apr 01, 2004 | 4.383 | 4.450 | 4.375 | 4.433 | 458,100 | +0.08(+1.80%) |
Mar 31, 2004 | 4.422 | 4.445 | 4.297 | 4.355 | 398,400 | -0.04(-0.95%) |
Mar 30, 2004 | 4.218 | 4.455 | 4.200 | 4.397 | 528,300 | +0.18(+4.23%) |
Mar 29, 2004 | 4.233 | 4.358 | 4.190 | 4.218 | 477,300 | -0.00(-0.04%) |
Mar 26, 2004 | 4.192 | 4.295 | 4.143 | 4.220 | 441,300 | +0.14(+3.47%) |
Mar 25, 2004 | 4.067 | 4.130 | 4.067 | 4.078 | 398,700 | -0.00(-0.12%) |
Mar 24, 2004 | 4.158 | 4.165 | 4.050 | 4.083 | 551,700 | -0.05(-1.21%) |
Mar 23, 2004 | 4.278 | 4.278 | 4.125 | 4.133 | 659,700 | -0.13(-3.13%) |
Mar 22, 2004 | 4.425 | 4.433 | 4.267 | 4.267 | 399,000 | -0.14(-3.14%) |
Mar 19, 2004 | 4.400 | 4.443 | 4.377 | 4.405 | 508,200 | +0.03(+0.61%) |
Mar 18, 2004 | 4.442 | 4.448 | 4.350 | 4.378 | 299,700 | -0.05(-1.05%) |
Mar 17, 2004 | 4.383 | 4.448 | 4.350 | 4.425 | 428,700 | +0.06(+1.34%) |
Mar 16, 2004 | 4.413 | 4.430 | 4.272 | 4.367 | 379,500 | -0.04(-0.91%) |
Mar 15, 2004 | 4.550 | 4.553 | 4.400 | 4.407 | 271,500 | -0.15(-3.33%) |
Mar 12, 2004 | 4.410 | 4.558 | 4.408 | 4.558 | 331,800 | +0.15(+3.40%) |
Mar 11, 2004 | 4.383 | 4.467 | 4.383 | 4.408 | 593,400 | +0.03(+0.76%) |
Mar 10, 2004 | 4.525 | 4.567 | 4.375 | 4.375 | 576,600 | -0.13(-2.96%) |
Mar 09, 2004 | 4.608 | 4.662 | 4.492 | 4.508 | 491,100 | -0.10(-2.17%) |
Mar 08, 2004 | 4.550 | 4.612 | 4.550 | 4.608 | 313,800 | +0.04(+0.91%) |
Mar 05, 2004 | 4.530 | 4.645 | 4.517 | 4.567 | 307,800 | +0.04(+0.81%) |
Mar 04, 2004 | 4.403 | 4.530 | 4.403 | 4.530 | 254,400 | +0.16(+3.54%) |
Mar 03, 2004 | 4.483 | 4.483 | 4.357 | 4.375 | 267,000 | -0.11(-2.42%) |
Mar 02, 2004 | 4.280 | 4.483 | 4.280 | 4.483 | 1,150,500 | +0.23(+5.49%) |
Mar 01, 2004 | 4.217 | 4.302 | 4.217 | 4.250 | 543,300 | +0.10(+2.41%) |
Feb 27, 2004 | 4.367 | 4.367 | 4.148 | 4.150 | 585,300 | -0.21(-4.78%) |
Feb 26, 2004 | 4.358 | 4.417 | 4.330 | 4.358 | 502,500 | +0.02(+0.58%) |
Feb 25, 2004 | 4.280 | 4.360 | 4.222 | 4.333 | 390,300 | +0.05(+1.29%) |
Feb 24, 2004 | 4.148 | 4.288 | 4.133 | 4.278 | 438,000 | +0.14(+3.30%) |
Feb 23, 2004 | 4.228 | 4.228 | 4.142 | 4.142 | 258,600 | -0.04(-1.07%) |
Feb 20, 2004 | 4.240 | 4.267 | 4.187 | 4.187 | 360,000 | -0.02(-0.48%) |
Feb 19, 2004 | 4.283 | 4.297 | 4.207 | 4.207 | 309,900 | -0.05(-1.29%) |
Feb 18, 2004 | 4.342 | 4.343 | 4.237 | 4.262 | 301,800 | -0.06(-1.27%) |
Feb 17, 2004 | 4.343 | 4.357 | 4.303 | 4.317 | 336,900 | -0.03(-0.61%) |
Feb 13, 2004 | 4.403 | 4.413 | 4.328 | 4.343 | 441,600 | -0.04(-0.95%) |
Feb 12, 2004 | 4.412 | 4.425 | 4.383 | 4.385 | 636,300 | -0.04(-0.79%) |
Feb 11, 2004 | 4.337 | 4.423 | 4.327 | 4.420 | 481,200 | +0.08(+1.92%) |
Feb 10, 2004 | 4.072 | 4.337 | 4.072 | 4.337 | 394,500 | +0.29(+7.17%) |
Feb 09, 2004 | 4.042 | 4.142 | 4.025 | 4.047 | 165,300 | +0.01(+0.33%) |
Feb 06, 2004 | 3.942 | 4.058 | 3.933 | 4.033 | 226,200 | +0.12(+2.98%) |
Feb 05, 2004 | 3.988 | 4.062 | 3.843 | 3.917 | 554,400 | -0.04(-0.89%) |
Feb 04, 2004 | 4.067 | 4.090 | 3.952 | 3.952 | 412,200 | -0.12(-3.03%) |
Feb 03, 2004 | 4.135 | 4.147 | 4.000 | 4.075 | 207,900 | -0.04(-1.05%) |
Feb 02, 2004 | 4.037 | 4.202 | 4.033 | 4.118 | 405,000 | +0.12(+2.87%) |
Jan 30, 2004 | 4.083 | 4.100 | 3.987 | 4.003 | 180,600 | -0.07(-1.76%) |
Jan 29, 2004 | 4.138 | 4.157 | 4.033 | 4.075 | 300,300 | -0.02(-0.61%) |
Jan 28, 2004 | 4.175 | 4.308 | 4.100 | 4.100 | 490,500 | -0.04(-1.05%) |
Jan 27, 2004 | 4.297 | 4.303 | 4.120 | 4.143 | 360,300 | -0.14(-3.19%) |
Jan 26, 2004 | 4.317 | 4.317 | 4.223 | 4.280 | 342,000 | -0.02(-0.47%) |
Jan 23, 2004 | 4.200 | 4.348 | 4.192 | 4.300 | 457,800 | +0.12(+2.99%) |
Jan 22, 2004 | 4.228 | 4.275 | 4.155 | 4.175 | 461,100 | -0.04(-0.87%) |
Jan 21, 2004 | 4.223 | 4.283 | 4.200 | 4.212 | 455,100 | -0.03(-0.67%) |
Jan 20, 2004 | 4.157 | 4.242 | 4.152 | 4.240 | 672,900 | +0.09(+2.21%) |
Jan 16, 2004 | 4.175 | 4.183 | 4.135 | 4.148 | 449,400 | -0.00(-0.04%) |
Jan 15, 2004 | 4.218 | 4.232 | 4.117 | 4.150 | 354,000 | -0.07(-1.62%) |
Jan 14, 2004 | 4.363 | 4.395 | 4.200 | 4.218 | 400,200 | -0.15(-3.32%) |
Jan 13, 2004 | 4.417 | 4.433 | 4.092 | 4.363 | 1,608,000 | -0.21(-4.63%) |
Jan 12, 2004 | 4.558 | 4.617 | 4.508 | 4.575 | 413,100 | +0.03(+0.73%) |
Jan 09, 2004 | 4.517 | 4.608 | 4.503 | 4.542 | 403,800 | +0.01(+0.33%) |
Jan 08, 2004 | 4.500 | 4.553 | 4.468 | 4.527 | 442,500 | +0.05(+1.12%) |
Jan 07, 2004 | 4.375 | 4.492 | 4.350 | 4.477 | 597,600 | +0.11(+2.52%) |
Jan 06, 2004 | 4.642 | 4.685 | 4.367 | 4.367 | 595,500 | -0.22(-4.87%) |
Jan 05, 2004 | 4.333 | 4.633 | 4.287 | 4.590 | 1,711,200 | +0.46(+11.27%) |
Jan 02, 2004 | 4.157 | 4.200 | 4.067 | 4.125 | 271,200 | +0.08(+2.10%) |
Dec 31, 2003 | 4.222 | 4.228 | 4.040 | 4.040 | 204,000 | -0.18(-4.30%) |
Dec 30, 2003 | 4.242 | 4.312 | 4.215 | 4.222 | 196,800 | +0.02(+0.40%) |
Dec 29, 2003 | 4.103 | 4.217 | 4.103 | 4.205 | 205,200 | +0.11(+2.69%) |
Dec 26, 2003 | 4.108 | 4.123 | 4.083 | 4.095 | 79,200 | -0.03(-0.65%) |
Dec 24, 2003 | 4.108 | 4.132 | 4.083 | 4.122 | 130,800 | +0.00(+0.08%) |
Dec 23, 2003 | 4.142 | 4.155 | 4.072 | 4.118 | 462,600 | +0.01(+0.24%) |
Dec 22, 2003 | 4.017 | 4.142 | 4.017 | 4.108 | 630,300 | +0.12(+3.05%) |
Dec 19, 2003 | 3.942 | 3.987 | 3.888 | 3.987 | 261,300 | +0.04(+1.10%) |
Dec 18, 2003 | 3.883 | 3.965 | 3.877 | 3.943 | 326,100 | +0.06(+1.59%) |
Dec 17, 2003 | 3.858 | 3.908 | 3.843 | 3.882 | 227,700 | +0.04(+1.04%) |
Dec 16, 2003 | 3.808 | 3.852 | 3.777 | 3.842 | 413,700 | +0.04(+1.19%) |
Dec 15, 2003 | 3.915 | 3.933 | 3.818 | 3.797 | 279,000 | -0.10(-2.65%) |
Dec 12, 2003 | 3.835 | 3.888 | 3.810 | 3.900 | 687,300 | +0.07(+1.74%) |
Dec 11, 2003 | 3.802 | 3.833 | 3.800 | 3.833 | 175,800 | +0.03(+0.88%) |
Dec 10, 2003 | 3.790 | 3.838 | 3.785 | 3.800 | 135,000 | +0.00(+0.00%) |
Dec 09, 2003 | 3.927 | 3.928 | 3.800 | 3.800 | 396,300 | -0.14(-3.55%) |
Dec 08, 2003 | 3.965 | 3.965 | 3.913 | 3.940 | 424,500 | -0.03(-0.76%) |
Dec 05, 2003 | 3.883 | 3.942 | 3.858 | 3.970 | 177,900 | +0.08(+1.97%) |
Dec 04, 2003 | 3.750 | 3.895 | 3.725 | 3.893 | 252,000 | +0.14(+3.59%) |
Dec 03, 2003 | 3.792 | 3.833 | 3.750 | 3.758 | 318,900 | -0.08(-1.96%) |
Dec 02, 2003 | 3.793 | 3.850 | 3.760 | 3.833 | 202,500 | +0.03(+0.79%) |
Dec 01, 2003 | 3.730 | 3.825 | 3.730 | 3.803 | 213,600 | +0.07(+1.88%) |
Nov 28, 2003 | 3.708 | 3.742 | 3.690 | 3.733 | 73,800 | +0.04(+1.17%) |
Nov 26, 2003 | 3.608 | 3.742 | 3.608 | 3.690 | 222,000 | +0.09(+2.50%) |
Nov 25, 2003 | 3.583 | 3.625 | 3.573 | 3.600 | 528,900 | +0.03(+0.75%) |
Nov 24, 2003 | 3.600 | 3.678 | 3.572 | 3.573 | 254,100 | -0.02(-0.51%) |
Nov 21, 2003 | 3.607 | 3.627 | 3.585 | 3.592 | 164,100 | -0.01(-0.23%) |
Nov 20, 2003 | 3.588 | 3.625 | 3.582 | 3.600 | 311,400 | +0.01(+0.33%) |
Nov 19, 2003 | 3.663 | 3.667 | 3.587 | 3.588 | 345,300 | -0.08(-2.05%) |
Nov 18, 2003 | 3.725 | 3.768 | 3.658 | 3.663 | 324,300 | -0.04(-1.21%) |
Nov 17, 2003 | 3.695 | 3.763 | 3.660 | 3.708 | 245,400 | -0.10(-2.63%) |
Nov 14, 2003 | 3.842 | 3.842 | 3.723 | 3.808 | 543,900 | -0.03(-0.87%) |
Nov 13, 2003 | 3.767 | 3.857 | 3.767 | 3.842 | 265,800 | +0.07(+1.90%) |
Nov 12, 2003 | 3.800 | 3.833 | 3.717 | 3.770 | 842,100 | -0.08(-2.12%) |
Nov 11, 2003 | 4.012 | 4.012 | 3.852 | 3.852 | 260,700 | -0.15(-3.71%) |
Nov 10, 2003 | 4.015 | 4.015 | 3.983 | 4.000 | 405,000 | -0.01(-0.37%) |
Nov 07, 2003 | 3.917 | 4.033 | 3.917 | 4.015 | 338,400 | +0.10(+2.69%) |
Nov 06, 2003 | 3.917 | 3.917 | 3.883 | 3.910 | 513,600 | -0.01(-0.17%) |
Nov 05, 2003 | 3.805 | 3.917 | 3.867 | 3.917 | 262,200 | +0.07(+1.73%) |
Nov 04, 2003 | 3.805 | 3.852 | 3.805 | 3.850 | 361,911 | +0.07(+1.76%) |
Nov 03, 2003 | 3.792 | 3.823 | 3.783 | 3.783 | 220,320 | +0.01(+0.40%) |
Oct 31, 2003 | 3.723 | 3.822 | 3.723 | 3.768 | 225,600 | +0.04(+1.12%) |
Oct 30, 2003 | 3.718 | 3.727 | 3.683 | 3.727 | 147,000 | -0.02(-0.62%) |
Oct 29, 2003 | 3.725 | 3.775 | 3.697 | 3.750 | 208,500 | +0.02(+0.67%) |
Oct 28, 2003 | 3.678 | 3.725 | 3.660 | 3.725 | 240,300 | +0.03(+0.72%) |
Oct 27, 2003 | 3.500 | 3.767 | 3.500 | 3.698 | 622,200 | +0.21(+6.17%) |
Oct 24, 2003 | 3.475 | 3.525 | 3.467 | 3.483 | 244,500 | +0.00(+0.00%) |
Oct 23, 2003 | 3.450 | 3.483 | 3.393 | 3.483 | 506,700 | +0.03(+0.97%) |
Oct 22, 2003 | 3.542 | 3.543 | 3.450 | 3.450 | 211,500 | -0.10(-2.77%) |
Oct 21, 2003 | 3.550 | 3.550 | 3.535 | 3.548 | 151,500 | +0.01(+0.33%) |
Oct 20, 2003 | 3.552 | 3.580 | 3.512 | 3.537 | 189,300 | -0.01(-0.38%) |
Oct 17, 2003 | 3.652 | 3.652 | 3.550 | 3.550 | 170,400 | -0.11(-2.92%) |
Oct 16, 2003 | 3.615 | 3.688 | 3.615 | 3.657 | 554,100 | +0.04(+1.06%) |
Oct 15, 2003 | 3.698 | 3.698 | 3.585 | 3.618 | 289,800 | -0.08(-2.16%) |
Oct 14, 2003 | 3.658 | 3.748 | 3.658 | 3.698 | 358,500 | +0.03(+0.86%) |
Oct 13, 2003 | 3.543 | 3.700 | 3.568 | 3.667 | 402,000 | +0.12(+3.48%) |
Oct 10, 2003 | 3.518 | 3.565 | 3.518 | 3.543 | 143,100 | +0.01(+0.28%) |
Oct 09, 2003 | 3.533 | 3.533 | 3.467 | 3.533 | 215,700 | +0.03(+0.95%) |
Oct 08, 2003 | 3.577 | 3.602 | 3.487 | 3.500 | 113,400 | -0.07(-2.05%) |
Oct 07, 2003 | 3.525 | 3.575 | 3.508 | 3.573 | 209,700 | +0.05(+1.37%) |
Oct 06, 2003 | 3.492 | 3.543 | 3.483 | 3.525 | 157,800 | +0.04(+1.20%) |
Oct 03, 2003 | 3.433 | 3.503 | 3.422 | 3.483 | 223,800 | +0.07(+2.05%) |
Oct 02, 2003 | 3.358 | 3.433 | 3.358 | 3.413 | 655,800 | -0.00(-0.10%) |
Oct 01, 2003 | 3.437 | 3.480 | 3.415 | 3.417 | 288,600 | -0.02(-0.58%) |
Sep 30, 2003 | 3.372 | 3.475 | 3.325 | 3.437 | 472,800 | +0.06(+1.83%) |
Sep 29, 2003 | 3.368 | 3.425 | 3.325 | 3.375 | 275,700 | +0.00(+0.00%) |
Sep 26, 2003 | 3.607 | 3.607 | 3.292 | 3.375 | 599,100 | -0.24(-6.60%) |
Sep 25, 2003 | 3.617 | 3.617 | 3.517 | 3.613 | 512,700 | -0.01(-0.32%) |
Sep 24, 2003 | 3.700 | 3.717 | 3.620 | 3.625 | 297,600 | -0.02(-0.41%) |
Sep 23, 2003 | 3.552 | 3.690 | 3.552 | 3.640 | 444,600 | +0.12(+3.41%) |
Sep 22, 2003 | 3.500 | 3.565 | 3.500 | 3.520 | 571,200 | +0.04(+1.00%) |
Sep 19, 2003 | 3.498 | 3.500 | 3.498 | 3.485 | 327,000 | -0.01(-0.38%) |
Sep 18, 2003 | 3.575 | 3.583 | 3.488 | 3.498 | 445,200 | -0.10(-2.91%) |
Sep 17, 2003 | 3.635 | 3.667 | 3.537 | 3.603 | 180,300 | -0.05(-1.37%) |
Sep 16, 2003 | 3.583 | 3.660 | 3.577 | 3.653 | 530,100 | +0.06(+1.76%) |
Sep 15, 2003 | 3.633 | 3.680 | 3.583 | 3.590 | 448,200 | -0.03(-0.74%) |
Sep 12, 2003 | 3.708 | 3.708 | 3.562 | 3.617 | 458,700 | -0.10(-2.69%) |
Sep 11, 2003 | 3.683 | 3.767 | 3.642 | 3.717 | 271,500 | +0.05(+1.36%) |
Sep 10, 2003 | 3.750 | 3.750 | 3.650 | 3.667 | 204,300 | -0.09(-2.44%) |
Sep 09, 2003 | 3.850 | 3.850 | 3.733 | 3.758 | 246,300 | -0.11(-2.80%) |
Sep 08, 2003 | 3.730 | 3.887 | 3.730 | 3.867 | 359,100 | +0.11(+2.97%) |
Sep 05, 2003 | 3.733 | 3.755 | 3.662 | 3.755 | 1,126,500 | +0.02(+0.63%) |
Sep 04, 2003 | 3.833 | 3.857 | 3.732 | 3.732 | 244,500 | -0.11(-2.86%) |
Sep 03, 2003 | 3.842 | 3.888 | 3.817 | 3.842 | 521,400 | -0.01(-0.22%) |