Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.300 | 4.300 | 4.100 | 4.190 | 8,900 | -0.19(-4.34%) |
Apr 29, 2004 | 4.300 | 4.470 | 4.300 | 4.380 | 8,800 | -0.33(-7.01%) |
Apr 28, 2004 | 4.530 | 4.739 | 4.530 | 4.710 | 3,000 | -0.04(-0.84%) |
Apr 27, 2004 | 4.400 | 4.850 | 4.310 | 4.750 | 13,800 | +0.35(+7.95%) |
Apr 26, 2004 | 4.510 | 4.510 | 4.400 | 4.400 | 7,400 | -0.17(-3.72%) |
Apr 23, 2004 | 4.450 | 4.570 | 4.450 | 4.570 | 1,100 | +0.07(+1.53%) |
Apr 22, 2004 | 4.541 | 4.550 | 4.500 | 4.501 | 3,600 | +0.00(+0.02%) |
Apr 21, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 5,600 | +0.00(+0.00%) |
Apr 20, 2004 | 4.500 | 4.501 | 4.500 | 4.500 | 1,100 | +0.00(+0.00%) |
Apr 19, 2004 | 4.511 | 4.511 | 4.500 | 4.500 | 3,300 | -0.01(-0.22%) |
Apr 16, 2004 | 4.600 | 4.600 | 4.510 | 4.510 | 8,400 | -0.09(-1.96%) |
Apr 15, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 1,400 | -0.04(-0.86%) |
Apr 14, 2004 | 4.650 | 4.700 | 4.640 | 4.640 | 1,200 | +0.03(+0.65%) |
Apr 13, 2004 | 4.610 | 4.610 | 4.610 | 4.610 | 700 | +0.00(+0.00%) |
Apr 12, 2004 | 4.618 | 4.618 | 4.600 | 4.610 | 2,400 | +0.00(+0.00%) |
Apr 08, 2004 | 4.740 | 4.740 | 4.610 | 4.610 | 1,700 | -0.13(-2.74%) |
Apr 07, 2004 | 4.700 | 4.740 | 4.700 | 4.740 | 600 | +0.17(+3.72%) |
Apr 06, 2004 | 4.590 | 4.940 | 4.570 | 4.570 | 1,700 | -0.02(-0.44%) |
Apr 05, 2004 | 4.513 | 4.640 | 4.513 | 4.590 | 5,200 | +0.01(+0.22%) |
Apr 02, 2004 | 4.700 | 4.700 | 4.580 | 4.580 | 6,100 | -0.03(-0.65%) |
Apr 01, 2004 | 4.601 | 4.611 | 4.600 | 4.610 | 2,000 | +0.03(+0.66%) |
Mar 31, 2004 | 4.580 | 4.580 | 4.580 | 4.580 | 100 | +0.02(+0.44%) |
Mar 30, 2004 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 4.590 | 4.590 | 4.550 | 4.560 | 6,300 | +0.08(+1.76%) |
Mar 26, 2004 | 4.580 | 4.640 | 4.470 | 4.481 | 1,900 | -0.12(-2.59%) |
Mar 25, 2004 | 4.450 | 4.600 | 4.450 | 4.600 | 600 | +0.00(+0.00%) |
Mar 24, 2004 | 4.610 | 4.630 | 4.520 | 4.600 | 3,600 | +0.00(+0.00%) |
Mar 23, 2004 | 4.640 | 4.640 | 4.500 | 4.600 | 8,600 | +0.00(+0.00%) |
Mar 22, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 1,200 | -0.04(-0.86%) |
Mar 19, 2004 | 4.560 | 4.640 | 4.560 | 4.640 | 1,300 | +0.00(+0.00%) |
Mar 18, 2004 | 4.625 | 4.640 | 4.500 | 4.640 | 1,200 | -0.07(-1.49%) |
Mar 17, 2004 | 4.500 | 4.750 | 4.500 | 4.710 | 2,200 | +0.21(+4.67%) |
Mar 16, 2004 | 4.600 | 4.600 | 4.500 | 4.500 | 2,300 | -0.09(-1.96%) |
Mar 15, 2004 | 4.590 | 4.590 | 4.590 | 4.590 | 300 | +0.09(+2.00%) |
Mar 12, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,200 | +0.00(+0.00%) |
Mar 11, 2004 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.00(+0.00%) |
Mar 10, 2004 | 4.500 | 4.600 | 4.500 | 4.500 | 2,400 | -0.02(-0.44%) |
Mar 09, 2004 | 4.520 | 4.590 | 4.400 | 4.520 | 5,100 | -0.13(-2.80%) |
Mar 08, 2004 | 4.500 | 4.720 | 4.460 | 4.650 | 7,500 | +0.25(+5.68%) |
Mar 05, 2004 | 4.450 | 4.500 | 4.400 | 4.400 | 3,900 | -0.15(-3.30%) |
Mar 04, 2004 | 4.520 | 4.550 | 4.460 | 4.550 | 2,800 | +0.02(+0.44%) |
Mar 03, 2004 | 4.510 | 4.530 | 4.510 | 4.530 | 400 | +0.02(+0.42%) |
Mar 02, 2004 | 4.510 | 4.511 | 4.500 | 4.511 | 3,500 | +0.00(+0.02%) |
Mar 01, 2004 | 4.450 | 4.510 | 4.450 | 4.510 | 300 | -0.05(-1.10%) |
Feb 27, 2004 | 4.670 | 4.670 | 4.560 | 4.560 | 2,000 | +0.05(+1.09%) |
Feb 26, 2004 | 4.511 | 4.511 | 4.511 | 4.511 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 4.670 | 4.700 | 4.510 | 4.511 | 4,400 | -0.09(-1.96%) |
Feb 24, 2004 | 4.601 | 4.601 | 4.601 | 4.601 | 100 | -0.04(-0.84%) |
Feb 23, 2004 | 4.450 | 4.890 | 4.450 | 4.640 | 9,000 | -0.09(-1.90%) |
Feb 20, 2004 | 4.600 | 5.250 | 4.600 | 4.730 | 18,400 | +0.12(+2.56%) |
Feb 19, 2004 | 4.550 | 4.612 | 4.550 | 4.612 | 400 | -0.04(-0.82%) |
Feb 18, 2004 | 4.650 | 4.650 | 4.550 | 4.650 | 5,700 | +0.10(+2.20%) |
Feb 17, 2004 | 4.450 | 4.600 | 4.450 | 4.550 | 3,400 | -0.12(-2.57%) |
Feb 13, 2004 | 4.670 | 4.690 | 4.650 | 4.670 | 16,400 | -0.02(-0.43%) |
Feb 12, 2004 | 4.500 | 4.700 | 4.410 | 4.690 | 16,200 | +0.00(+0.00%) |
Feb 11, 2004 | 4.560 | 4.690 | 4.560 | 4.690 | 12,600 | +0.09(+1.96%) |
Feb 10, 2004 | 4.580 | 4.670 | 4.560 | 4.600 | 9,300 | +0.06(+1.32%) |
Feb 09, 2004 | 4.700 | 4.700 | 4.510 | 4.540 | 13,600 | -0.06(-1.30%) |
Feb 06, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 12,800 | +0.00(+0.00%) |
Feb 05, 2004 | 4.610 | 4.610 | 4.600 | 4.600 | 14,500 | +0.00(+0.00%) |
Feb 04, 2004 | 4.621 | 4.621 | 4.600 | 4.600 | 300 | +0.00(+0.00%) |
Feb 03, 2004 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 4.750 | 4.760 | 4.600 | 4.600 | 9,400 | -0.16(-3.36%) |
Jan 30, 2004 | 4.819 | 4.900 | 4.660 | 4.760 | 4,400 | -0.05(-1.04%) |
Jan 29, 2004 | 4.950 | 4.950 | 4.610 | 4.810 | 5,200 | -0.14(-2.83%) |
Jan 28, 2004 | 4.920 | 4.951 | 4.920 | 4.950 | 3,100 | -0.10(-1.98%) |
Jan 27, 2004 | 5.000 | 5.050 | 4.860 | 5.050 | 3,900 | +0.04(+0.80%) |
Jan 26, 2004 | 5.110 | 5.220 | 5.000 | 5.010 | 10,200 | +0.02(+0.40%) |
Jan 23, 2004 | 5.000 | 5.000 | 4.960 | 4.990 | 12,300 | -0.01(-0.20%) |
Jan 22, 2004 | 5.000 | 5.250 | 4.970 | 5.000 | 23,500 | +0.11(+2.25%) |
Jan 21, 2004 | 4.860 | 5.050 | 4.860 | 4.890 | 8,500 | -0.11(-2.20%) |
Jan 20, 2004 | 5.000 | 5.000 | 4.830 | 5.000 | 18,300 | +0.00(+0.00%) |
Jan 16, 2004 | 4.720 | 5.090 | 4.610 | 5.000 | 46,200 | +0.28(+5.93%) |
Jan 15, 2004 | 4.750 | 4.750 | 4.650 | 4.720 | 10,900 | +0.10(+2.16%) |
Jan 14, 2004 | 4.740 | 4.740 | 4.611 | 4.620 | 5,069 | -0.08(-1.70%) |
Jan 13, 2004 | 4.710 | 4.710 | 4.650 | 4.700 | 14,400 | -0.02(-0.40%) |
Jan 12, 2004 | 4.750 | 4.750 | 4.600 | 4.719 | 15,600 | +0.05(+1.05%) |
Jan 09, 2004 | 4.670 | 4.700 | 4.320 | 4.670 | 12,233 | +0.00(+0.00%) |
Jan 08, 2004 | 4.250 | 4.700 | 4.250 | 4.670 | 22,384 | +0.36(+8.35%) |
Jan 07, 2004 | 4.210 | 4.420 | 4.210 | 4.310 | 13,000 | -0.15(-3.36%) |
Jan 06, 2004 | 4.200 | 4.460 | 4.140 | 4.460 | 17,800 | +0.31(+7.47%) |
Jan 05, 2004 | 4.010 | 4.150 | 3.900 | 4.150 | 9,800 | +0.35(+9.21%) |
Jan 02, 2004 | 3.890 | 4.040 | 3.750 | 3.800 | 7,600 | +0.05(+1.33%) |
Dec 31, 2003 | 3.750 | 3.760 | 3.750 | 3.750 | 10,800 | -0.05(-1.32%) |
Dec 30, 2003 | 3.750 | 3.800 | 3.750 | 3.800 | 6,943 | +0.02(+0.53%) |
Dec 29, 2003 | 3.800 | 3.800 | 3.770 | 3.780 | 10,435 | -0.05(-1.31%) |
Dec 26, 2003 | 3.910 | 3.910 | 3.830 | 3.830 | 2,450 | -0.02(-0.52%) |
Dec 24, 2003 | 3.750 | 3.850 | 3.750 | 3.850 | 21,425 | +0.04(+1.05%) |
Dec 23, 2003 | 3.800 | 3.970 | 3.750 | 3.810 | 6,008 | +0.01(+0.24%) |
Dec 22, 2003 | 4.000 | 4.130 | 3.750 | 3.801 | 8,930 | -0.20(-4.97%) |
Dec 19, 2003 | 4.100 | 4.100 | 4.000 | 4.000 | 7,953 | -0.14(-3.38%) |
Dec 18, 2003 | 4.120 | 4.140 | 4.040 | 4.140 | 12,995 | -0.07(-1.66%) |
Dec 17, 2003 | 4.200 | 4.210 | 4.200 | 4.210 | 3,300 | +0.00(+0.00%) |
Dec 16, 2003 | 4.160 | 4.259 | 4.150 | 4.210 | 2,650 | -0.08(-1.86%) |
Dec 15, 2003 | 4.250 | 4.290 | 4.200 | 4.290 | 11,230 | +0.04(+0.94%) |
Dec 12, 2003 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | +0.04(+0.95%) |
Dec 11, 2003 | 4.200 | 4.220 | 4.150 | 4.210 | 7,600 | +0.01(+0.24%) |
Dec 10, 2003 | 4.150 | 4.200 | 4.150 | 4.200 | 8,452 | -0.06(-1.39%) |
Dec 09, 2003 | 4.200 | 4.290 | 4.200 | 4.259 | 8,165 | -0.04(-0.95%) |
Dec 08, 2003 | 4.200 | 4.300 | 4.200 | 4.300 | 5,076 | +0.00(+0.00%) |
Dec 05, 2003 | 4.270 | 4.340 | 4.240 | 4.300 | 3,178 | +0.03(+0.70%) |
Dec 04, 2003 | 4.270 | 4.271 | 4.270 | 4.270 | 5,902 | -0.09(-2.06%) |
Dec 03, 2003 | 4.240 | 4.360 | 4.240 | 4.360 | 3,135 | +0.06(+1.40%) |
Dec 02, 2003 | 4.171 | 4.350 | 4.170 | 4.300 | 5,350 | -0.08(-1.83%) |
Dec 01, 2003 | 4.400 | 4.400 | 4.170 | 4.380 | 14,400 | -0.06(-1.35%) |
Nov 28, 2003 | 4.390 | 4.440 | 4.390 | 4.440 | 2,620 | +0.05(+1.14%) |
Nov 26, 2003 | 4.300 | 4.390 | 4.250 | 4.390 | 13,333 | +0.12(+2.81%) |
Nov 25, 2003 | 4.110 | 4.400 | 4.110 | 4.270 | 8,000 | +0.11(+2.64%) |
Nov 24, 2003 | 4.150 | 4.300 | 4.150 | 4.160 | 10,251 | -0.07(-1.65%) |
Nov 21, 2003 | 4.470 | 4.220 | 4.190 | 4.230 | 19,150 | -0.24(-5.37%) |
Nov 20, 2003 | 4.300 | 4.470 | 4.160 | 4.470 | 1,850 | +0.12(+2.76%) |
Nov 19, 2003 | 4.360 | 4.360 | 4.300 | 4.350 | 15,869 | -0.02(-0.46%) |
Nov 18, 2003 | 4.399 | 4.400 | 4.360 | 4.370 | 13,600 | -0.04(-0.91%) |
Nov 17, 2003 | 4.500 | 4.500 | 4.260 | 4.410 | 12,033 | -0.08(-1.76%) |
Nov 14, 2003 | 4.540 | 4.660 | 4.260 | 4.489 | 21,395 | -0.20(-4.29%) |
Nov 13, 2003 | 4.770 | 4.770 | 4.550 | 4.690 | 11,250 | -0.02(-0.42%) |
Nov 12, 2003 | 4.470 | 4.710 | 4.470 | 4.710 | 26,850 | +0.31(+7.05%) |
Nov 11, 2003 | 4.150 | 4.570 | 4.150 | 4.400 | 17,410 | +0.25(+6.02%) |
Nov 10, 2003 | 4.300 | 4.300 | 4.150 | 4.150 | 16,832 | -0.16(-3.71%) |
Nov 07, 2003 | 4.250 | 4.320 | 4.150 | 4.310 | 9,600 | +0.13(+3.11%) |
Nov 06, 2003 | 4.120 | 4.190 | 4.100 | 4.180 | 16,400 | +0.06(+1.46%) |
Nov 05, 2003 | 4.200 | 4.200 | 4.120 | 4.120 | 8,970 | +0.00(+0.00%) |
Nov 04, 2003 | 4.250 | 4.250 | 4.120 | 4.120 | 5,800 | -0.11(-2.60%) |
Nov 03, 2003 | 4.220 | 4.290 | 4.200 | 4.230 | 16,900 | -0.08(-1.86%) |
Oct 31, 2003 | 4.350 | 4.400 | 4.200 | 4.310 | 18,706 | +0.00(+0.00%) |
Oct 30, 2003 | 4.490 | 4.310 | 4.310 | 4.310 | 8,700 | -0.18(-4.01%) |
Oct 29, 2003 | 4.270 | 4.490 | 4.270 | 4.490 | 4,500 | +0.18(+4.18%) |
Oct 28, 2003 | 4.500 | 4.500 | 4.190 | 4.310 | 17,000 | -0.19(-4.22%) |
Oct 27, 2003 | 4.180 | 4.500 | 4.150 | 4.500 | 12,700 | +0.30(+7.14%) |
Oct 24, 2003 | 4.260 | 4.290 | 4.130 | 4.200 | 7,400 | -0.05(-1.18%) |
Oct 23, 2003 | 4.230 | 4.290 | 4.230 | 4.250 | 6,900 | +0.00(+0.00%) |
Oct 22, 2003 | 4.280 | 4.350 | 4.250 | 4.250 | 9,300 | -0.17(-3.87%) |
Oct 21, 2003 | 4.309 | 4.580 | 4.270 | 4.421 | 13,400 | -0.08(-1.76%) |
Oct 20, 2003 | 4.350 | 4.690 | 4.200 | 4.500 | 16,290 | -0.14(-3.02%) |
Oct 17, 2003 | 4.510 | 4.700 | 4.500 | 4.640 | 11,900 | -0.03(-0.62%) |
Oct 16, 2003 | 4.600 | 4.669 | 4.500 | 4.669 | 8,600 | +0.07(+1.50%) |
Oct 15, 2003 | 4.590 | 4.920 | 4.490 | 4.600 | 14,100 | +0.14(+3.14%) |
Oct 14, 2003 | 4.850 | 4.850 | 4.350 | 4.460 | 16,200 | -0.09(-1.98%) |
Oct 13, 2003 | 4.180 | 4.850 | 4.180 | 4.550 | 21,067 | +0.35(+8.33%) |
Oct 10, 2003 | 4.361 | 4.361 | 4.120 | 4.200 | 14,780 | -0.19(-4.33%) |
Oct 09, 2003 | 4.330 | 4.400 | 4.160 | 4.390 | 17,700 | +0.00(+0.00%) |
Oct 08, 2003 | 4.390 | 4.390 | 4.250 | 4.390 | 8,500 | -0.09(-2.01%) |
Oct 07, 2003 | 4.200 | 4.520 | 4.200 | 4.480 | 8,500 | +0.18(+4.19%) |
Oct 06, 2003 | 4.200 | 4.300 | 4.120 | 4.300 | 7,100 | +0.01(+0.26%) |
Oct 03, 2003 | 4.450 | 4.450 | 4.110 | 4.289 | 17,300 | -0.12(-2.74%) |
Oct 02, 2003 | 4.330 | 4.410 | 4.330 | 4.410 | 900 | +0.01(+0.23%) |
Oct 01, 2003 | 4.310 | 4.510 | 4.280 | 4.400 | 10,900 | +0.10(+2.30%) |
Sep 30, 2003 | 4.290 | 4.301 | 4.280 | 4.301 | 1,300 | +0.02(+0.47%) |
Sep 29, 2003 | 4.230 | 4.370 | 4.140 | 4.281 | 13,650 | -0.02(-0.44%) |
Sep 26, 2003 | 4.450 | 4.640 | 4.120 | 4.300 | 22,800 | -0.25(-5.49%) |
Sep 25, 2003 | 4.560 | 4.649 | 4.500 | 4.550 | 13,100 | -0.05(-1.09%) |
Sep 24, 2003 | 4.500 | 4.700 | 4.500 | 4.600 | 11,600 | +0.10(+2.22%) |
Sep 23, 2003 | 4.790 | 4.790 | 4.500 | 4.500 | 22,098 | -0.26(-5.46%) |
Sep 22, 2003 | 4.520 | 4.790 | 4.520 | 4.760 | 7,800 | +0.14(+3.03%) |
Sep 19, 2003 | 4.650 | 4.789 | 4.581 | 4.620 | 10,100 | -0.03(-0.65%) |
Sep 18, 2003 | 4.600 | 4.800 | 4.530 | 4.650 | 12,017 | +0.04(+0.87%) |
Sep 17, 2003 | 4.510 | 4.880 | 4.510 | 4.610 | 19,700 | +0.04(+0.88%) |
Sep 16, 2003 | 4.650 | 4.870 | 4.570 | 4.570 | 14,200 | -0.03(-0.65%) |
Sep 15, 2003 | 4.850 | 4.870 | 4.540 | 4.600 | 15,100 | -0.21(-4.35%) |
Sep 12, 2003 | 4.869 | 4.880 | 4.710 | 4.809 | 3,700 | -0.06(-1.25%) |
Sep 11, 2003 | 4.541 | 4.970 | 4.350 | 4.870 | 18,500 | -0.03(-0.61%) |
Sep 10, 2003 | 4.820 | 4.970 | 4.510 | 4.900 | 17,000 | -0.09(-1.80%) |
Sep 09, 2003 | 4.800 | 5.050 | 4.800 | 4.990 | 14,600 | +0.00(+0.00%) |
Sep 08, 2003 | 4.640 | 4.990 | 4.640 | 4.990 | 12,500 | +0.24(+5.03%) |
Sep 05, 2003 | 4.640 | 4.771 | 4.640 | 4.751 | 5,600 | +0.00(+0.02%) |
Sep 04, 2003 | 4.700 | 4.750 | 4.460 | 4.750 | 14,900 | +0.05(+1.06%) |
Sep 03, 2003 | 4.680 | 4.750 | 4.680 | 4.700 | 11,900 | +0.01(+0.21%) |
Sep 02, 2003 | 4.430 | 4.690 | 4.340 | 4.690 | 14,600 | +0.33(+7.57%) |
Aug 29, 2003 | 4.330 | 4.370 | 4.310 | 4.360 | 4,600 | +0.03(+0.69%) |
Aug 28, 2003 | 4.300 | 4.429 | 4.200 | 4.330 | 7,400 | +0.08(+1.88%) |
Aug 27, 2003 | 4.130 | 4.300 | 4.130 | 4.250 | 12,700 | +0.07(+1.67%) |
Aug 26, 2003 | 4.170 | 4.289 | 4.170 | 4.180 | 9,400 | -0.02(-0.48%) |
Aug 25, 2003 | 4.211 | 4.461 | 4.200 | 4.200 | 3,600 | -0.12(-2.76%) |
Aug 22, 2003 | 4.139 | 4.320 | 4.121 | 4.319 | 3,700 | +0.20(+4.83%) |
Aug 21, 2003 | 4.110 | 4.160 | 4.110 | 4.120 | 4,600 | -0.06(-1.44%) |
Aug 20, 2003 | 4.310 | 4.310 | 4.170 | 4.180 | 7,400 | -0.05(-1.18%) |
Aug 19, 2003 | 4.330 | 4.330 | 4.172 | 4.230 | 5,500 | +0.07(+1.68%) |
Aug 18, 2003 | 4.110 | 4.200 | 4.110 | 4.160 | 4,600 | +0.21(+5.32%) |
Aug 15, 2003 | 4.150 | 4.150 | 3.950 | 3.950 | 2,700 | -0.32(-7.49%) |
Aug 14, 2003 | 4.270 | 4.270 | 4.180 | 4.270 | 10,500 | -0.02(-0.47%) |
Aug 13, 2003 | 4.120 | 4.290 | 4.000 | 4.290 | 11,700 | +0.18(+4.38%) |
Aug 12, 2003 | 4.020 | 4.110 | 3.850 | 4.110 | 19,200 | +0.41(+11.08%) |
Aug 11, 2003 | 3.690 | 3.961 | 3.610 | 3.700 | 8,800 | +0.01(+0.30%) |
Aug 08, 2003 | 3.749 | 4.020 | 3.500 | 3.689 | 12,000 | -0.04(-1.13%) |
Aug 07, 2003 | 3.699 | 3.960 | 3.699 | 3.731 | 4,400 | -0.02(-0.51%) |
Aug 06, 2003 | 3.600 | 4.000 | 3.600 | 3.750 | 2,900 | +0.23(+6.53%) |
Aug 05, 2003 | 3.889 | 3.889 | 3.520 | 3.520 | 10,700 | -0.23(-6.13%) |
Aug 04, 2003 | 3.950 | 4.221 | 3.750 | 3.750 | 9,300 | -0.24(-6.04%) |
Aug 01, 2003 | 3.950 | 4.300 | 3.950 | 3.991 | 4,400 | -0.08(-1.94%) |
Jul 31, 2003 | 4.240 | 4.270 | 3.999 | 4.070 | 4,700 | +0.12(+3.04%) |
Jul 30, 2003 | 4.000 | 4.201 | 3.950 | 3.950 | 4,300 | -0.05(-1.25%) |
Jul 29, 2003 | 3.750 | 4.500 | 3.750 | 4.000 | 6,900 | +0.08(+2.04%) |
Jul 28, 2003 | 4.300 | 4.300 | 3.770 | 3.920 | 6,900 | -0.36(-8.41%) |
Jul 25, 2003 | 4.260 | 4.280 | 4.230 | 4.280 | 8,900 | +0.01(+0.23%) |
Jul 24, 2003 | 4.099 | 4.270 | 4.099 | 4.270 | 9,800 | +0.22(+5.43%) |
Jul 23, 2003 | 3.920 | 4.050 | 3.799 | 4.050 | 12,700 | +0.20(+5.19%) |
Jul 22, 2003 | 3.980 | 3.980 | 3.760 | 3.850 | 6,800 | -0.00(-0.03%) |
Jul 21, 2003 | 3.920 | 3.920 | 3.760 | 3.851 | 1,800 | -0.02(-0.49%) |
Jul 18, 2003 | 3.910 | 3.961 | 3.850 | 3.870 | 2,500 | +0.11(+2.93%) |
Jul 17, 2003 | 3.750 | 4.090 | 3.750 | 3.760 | 11,300 | +0.01(+0.27%) |
Jul 16, 2003 | 4.250 | 4.300 | 3.550 | 3.750 | 14,200 | -0.63(-14.38%) |
Jul 15, 2003 | 4.500 | 4.980 | 4.250 | 4.380 | 9,800 | -0.12(-2.67%) |
Jul 14, 2003 | 4.650 | 4.650 | 4.300 | 4.500 | 19,500 | +0.28(+6.61%) |
Jul 11, 2003 | 3.830 | 5.000 | 3.800 | 4.221 | 55,100 | +0.39(+10.24%) |
Jul 10, 2003 | 3.800 | 3.920 | 3.700 | 3.829 | 15,400 | +0.05(+1.30%) |
Jul 09, 2003 | 3.640 | 3.790 | 3.590 | 3.780 | 23,400 | +0.19(+5.29%) |
Jul 08, 2003 | 3.100 | 3.590 | 3.090 | 3.590 | 35,300 | +0.54(+17.70%) |
Jul 07, 2003 | 2.980 | 3.100 | 2.940 | 3.050 | 13,200 | +0.17(+5.90%) |
Jul 03, 2003 | 2.900 | 3.100 | 2.849 | 2.880 | 25,000 | +0.09(+3.23%) |
Jul 02, 2003 | 2.790 | 2.900 | 2.750 | 2.790 | 3,400 | +0.00(+0.00%) |
Jul 01, 2003 | 2.800 | 2.900 | 2.750 | 2.790 | 3,700 | -0.01(-0.36%) |
Jun 30, 2003 | 2.800 | 2.800 | 2.800 | 2.800 | 2,000 | +0.05(+1.82%) |
Jun 27, 2003 | 2.760 | 2.760 | 2.750 | 2.750 | 3,300 | +0.00(+0.00%) |
Jun 26, 2003 | 2.780 | 2.790 | 2.750 | 2.750 | 5,200 | -0.08(-2.83%) |
Jun 25, 2003 | 2.800 | 2.860 | 2.750 | 2.830 | 1,900 | -0.07(-2.41%) |
Jun 24, 2003 | 2.920 | 2.950 | 2.890 | 2.900 | 7,100 | -0.02(-0.68%) |
Jun 23, 2003 | 2.810 | 2.920 | 2.810 | 2.920 | 1,900 | +0.11(+3.91%) |
Jun 20, 2003 | 2.800 | 2.810 | 2.800 | 2.810 | 500 | +0.00(+0.00%) |
Jun 19, 2003 | 2.850 | 2.940 | 2.810 | 2.810 | 1,800 | -0.09(-3.10%) |
Jun 18, 2003 | 2.810 | 2.910 | 2.810 | 2.900 | 2,200 | -0.03(-1.02%) |
Jun 17, 2003 | 2.940 | 2.940 | 2.900 | 2.930 | 5,400 | +0.03(+1.03%) |
Jun 16, 2003 | 2.920 | 2.990 | 2.780 | 2.900 | 6,800 | +0.00(+0.00%) |
Jun 13, 2003 | 2.850 | 2.900 | 2.750 | 2.900 | 23,200 | +0.05(+1.75%) |
Jun 12, 2003 | 2.870 | 2.940 | 2.820 | 2.850 | 6,000 | -0.08(-2.73%) |
Jun 11, 2003 | 2.870 | 2.930 | 2.850 | 2.930 | 2,700 | -0.02(-0.68%) |
Jun 10, 2003 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.05(+1.72%) |
Jun 09, 2003 | 2.950 | 2.950 | 2.850 | 2.900 | 4,200 | +0.00(+0.00%) |
Jun 06, 2003 | 2.860 | 2.950 | 2.860 | 2.900 | 2,500 | +0.00(+0.00%) |
Jun 05, 2003 | 2.900 | 2.950 | 2.770 | 2.900 | 9,700 | -0.09(-3.01%) |
Jun 04, 2003 | 2.860 | 2.990 | 2.850 | 2.990 | 5,700 | +0.09(+3.10%) |
Jun 03, 2003 | 2.970 | 2.990 | 2.900 | 2.900 | 2,600 | -0.03(-0.99%) |
Jun 02, 2003 | 2.950 | 2.990 | 2.850 | 2.929 | 5,200 | -0.03(-1.05%) |
May 30, 2003 | 2.900 | 2.990 | 2.750 | 2.960 | 4,000 | +0.16(+5.71%) |
May 29, 2003 | 2.870 | 2.990 | 2.800 | 2.800 | 4,700 | -0.16(-5.41%) |
May 28, 2003 | 2.790 | 2.960 | 2.790 | 2.960 | 4,000 | +0.18(+6.47%) |
May 27, 2003 | 2.900 | 3.030 | 2.780 | 2.780 | 3,400 | -0.22(-7.33%) |
May 23, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.19(+6.76%) |
May 22, 2003 | 3.020 | 3.050 | 2.750 | 2.810 | 13,000 | +0.03(+1.08%) |
May 21, 2003 | 2.950 | 3.050 | 2.750 | 2.780 | 7,100 | -0.11(-3.81%) |
May 20, 2003 | 3.050 | 3.200 | 2.850 | 2.890 | 15,700 | -0.31(-9.69%) |
May 19, 2003 | 3.070 | 3.200 | 3.050 | 3.200 | 4,900 | +0.13(+4.23%) |
May 16, 2003 | 3.070 | 3.070 | 3.070 | 3.070 | 200 | -0.12(-3.76%) |
May 15, 2003 | 3.200 | 3.220 | 3.120 | 3.190 | 1,500 | +0.11(+3.57%) |
May 14, 2003 | 3.000 | 3.080 | 3.000 | 3.080 | 1,200 | +0.08(+2.67%) |
May 13, 2003 | 3.120 | 3.120 | 3.000 | 3.000 | 5,500 | -0.20(-6.25%) |
May 12, 2003 | 3.150 | 3.200 | 3.150 | 3.200 | 1,000 | +0.00(+0.00%) |
May 09, 2003 | 3.000 | 3.200 | 3.000 | 3.200 | 600 | +0.20(+6.67%) |
May 08, 2003 | 3.200 | 3.200 | 3.000 | 3.000 | 4,000 | -0.20(-6.25%) |
May 07, 2003 | 3.140 | 3.200 | 3.140 | 3.200 | 1,300 | +0.15(+4.92%) |
May 06, 2003 | 3.130 | 3.140 | 3.050 | 3.050 | 1,000 | +0.05(+1.67%) |
May 05, 2003 | 3.100 | 3.180 | 3.000 | 3.000 | 2,700 | -0.05(-1.64%) |
May 02, 2003 | 2.950 | 3.100 | 2.950 | 3.050 | 900 | +0.15(+5.17%) |