Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.140 | 1.140 | 1.040 | 1.130 | 80,800 | -0.04(-3.42%) |
Jul 29, 2004 | 1.060 | 1.200 | 1.020 | 1.170 | 73,300 | +0.08(+7.34%) |
Jul 28, 2004 | 1.020 | 1.090 | 1.020 | 1.090 | 53,800 | +0.04(+3.81%) |
Jul 27, 2004 | 1.030 | 1.130 | 1.020 | 1.050 | 22,700 | +0.01(+0.96%) |
Jul 26, 2004 | 0.9700 | 1.110 | 0.9500 | 1.040 | 57,800 | -0.04(-3.70%) |
Jul 23, 2004 | 1.110 | 1.120 | 1.060 | 1.080 | 20,700 | -0.07(-6.09%) |
Jul 22, 2004 | 1.100 | 1.210 | 1.090 | 1.150 | 36,000 | +0.02(+1.77%) |
Jul 21, 2004 | 1.080 | 1.210 | 1.080 | 1.130 | 13,000 | +0.02(+1.80%) |
Jul 20, 2004 | 1.130 | 1.150 | 1.090 | 1.110 | 30,200 | -0.04(-3.48%) |
Jul 19, 2004 | 1.150 | 1.180 | 1.130 | 1.150 | 35,900 | +0.02(+1.77%) |
Jul 16, 2004 | 1.030 | 1.150 | 1.030 | 1.130 | 27,300 | +0.06(+5.61%) |
Jul 15, 2004 | 1.050 | 1.100 | 1.040 | 1.070 | 11,900 | +0.01(+0.94%) |
Jul 14, 2004 | 1.040 | 1.100 | 1.040 | 1.060 | 14,100 | -0.03(-2.75%) |
Jul 13, 2004 | 1.090 | 1.110 | 1.050 | 1.090 | 7,300 | +0.03(+2.83%) |
Jul 12, 2004 | 1.050 | 1.100 | 1.040 | 1.060 | 14,900 | +0.01(+0.95%) |
Jul 09, 2004 | 1.050 | 1.080 | 1.020 | 1.050 | 7,500 | +0.01(+0.96%) |
Jul 08, 2004 | 1.040 | 1.060 | 1.030 | 1.040 | 4,500 | +0.01(+0.97%) |
Jul 07, 2004 | 1.030 | 1.070 | 1.010 | 1.030 | 12,200 | +0.00(+0.00%) |
Jul 06, 2004 | 1.050 | 1.060 | 1.010 | 1.030 | 30,600 | -0.02(-1.90%) |
Jul 02, 2004 | 1.050 | 1.070 | 1.030 | 1.050 | 33,000 | +0.01(+0.96%) |
Jul 01, 2004 | 1.030 | 1.040 | 1.020 | 1.040 | 124,800 | -0.06(-5.45%) |
Jun 30, 2004 | 1.030 | 1.100 | 1.010 | 1.100 | 28,000 | +0.09(+8.91%) |
Jun 29, 2004 | 0.9500 | 1.050 | 0.9500 | 1.010 | 32,000 | +0.03(+3.06%) |
Jun 28, 2004 | 0.9900 | 1.030 | 0.9800 | 0.9800 | 31,300 | -0.02(-2.00%) |
Jun 25, 2004 | 0.9900 | 1.020 | 0.9900 | 1.000 | 7,400 | +0.01(+1.01%) |
Jun 24, 2004 | 1.020 | 1.024 | 0.9800 | 0.9900 | 5,300 | +0.03(+3.13%) |
Jun 23, 2004 | 0.9500 | 1.030 | 0.9500 | 0.9600 | 73,000 | +0.01(+1.05%) |
Jun 22, 2004 | 0.9500 | 0.9900 | 0.9300 | 0.9500 | 76,600 | -0.01(-1.04%) |
Jun 21, 2004 | 0.8000 | 1.020 | 0.7500 | 0.9600 | 159,100 | +0.01(+1.05%) |
Jun 18, 2004 | 1.010 | 1.030 | 0.9300 | 0.9500 | 40,200 | -0.04(-4.04%) |
Jun 17, 2004 | 1.000 | 1.020 | 0.9900 | 0.9900 | 9,800 | +0.01(+1.02%) |
Jun 16, 2004 | 0.9700 | 1.020 | 0.9700 | 0.9800 | 28,000 | -0.01(-1.01%) |
Jun 15, 2004 | 1.010 | 1.050 | 0.9900 | 0.9900 | 69,600 | -0.02(-1.98%) |
Jun 14, 2004 | 1.030 | 1.050 | 1.010 | 1.010 | 42,300 | -0.04(-3.81%) |
Jun 10, 2004 | 1.060 | 1.080 | 1.040 | 1.050 | 11,900 | -0.02(-1.87%) |
Jun 09, 2004 | 1.120 | 1.120 | 1.060 | 1.070 | 37,700 | -0.03(-2.73%) |
Jun 08, 2004 | 1.240 | 1.240 | 1.050 | 1.100 | 80,000 | -0.01(-0.90%) |
Jun 07, 2004 | 1.110 | 1.130 | 1.070 | 1.110 | 33,400 | +0.02(+1.83%) |
Jun 04, 2004 | 1.010 | 1.110 | 1.010 | 1.090 | 32,300 | -0.02(-1.80%) |
Jun 03, 2004 | 1.120 | 1.150 | 1.080 | 1.110 | 65,400 | +0.02(+1.83%) |
Jun 02, 2004 | 1.180 | 1.180 | 1.040 | 1.090 | 112,500 | -0.08(-6.84%) |
Jun 01, 2004 | 1.200 | 1.200 | 1.130 | 1.170 | 63,700 | -0.05(-4.10%) |
May 28, 2004 | 1.200 | 1.240 | 1.130 | 1.220 | 449,000 | +0.03(+2.52%) |
May 27, 2004 | 1.150 | 1.190 | 1.080 | 1.190 | 476,100 | +0.05(+4.39%) |
May 26, 2004 | 1.100 | 1.140 | 1.020 | 1.140 | 161,300 | +0.08(+7.55%) |
May 25, 2004 | 1.050 | 1.060 | 0.9800 | 1.060 | 138,500 | +0.03(+2.91%) |
May 24, 2004 | 1.050 | 1.113 | 1.000 | 1.030 | 27,500 | -0.03(-2.83%) |
May 21, 2004 | 1.050 | 1.150 | 1.050 | 1.060 | 42,000 | -0.05(-4.50%) |
May 20, 2004 | 1.130 | 1.160 | 1.070 | 1.110 | 97,400 | +0.02(+1.83%) |
May 19, 2004 | 1.142 | 1.170 | 1.050 | 1.090 | 76,100 | +0.04(+3.81%) |
May 18, 2004 | 1.110 | 1.170 | 1.030 | 1.050 | 260,400 | -0.06(-5.41%) |
May 17, 2004 | 0.9900 | 1.160 | 0.9700 | 1.110 | 538,100 | +0.10(+9.90%) |
May 14, 2004 | 0.9500 | 1.020 | 0.9500 | 1.010 | 186,400 | +0.05(+5.21%) |
May 13, 2004 | 1.030 | 1.030 | 0.9400 | 0.9600 | 259,600 | -0.06(-5.88%) |
May 12, 2004 | 0.9800 | 1.030 | 0.9800 | 1.020 | 151,000 | +0.01(+0.99%) |
May 11, 2004 | 1.160 | 1.200 | 0.9700 | 1.010 | 616,900 | -0.15(-12.93%) |
May 10, 2004 | 1.200 | 1.230 | 1.100 | 1.160 | 217,400 | -0.03(-2.52%) |
May 07, 2004 | 1.360 | 1.420 | 1.120 | 1.190 | 2,021,500 | -0.92(-43.63%) |
May 05, 2004 | 2.130 | 2.190 | 2.111 | 2.111 | 45,000 | -0.05(-2.27%) |
May 04, 2004 | 2.170 | 2.190 | 2.120 | 2.160 | 28,800 | -0.04(-1.82%) |
May 03, 2004 | 2.170 | 2.230 | 2.170 | 2.200 | 112,600 | +0.02(+0.92%) |
Apr 30, 2004 | 2.140 | 2.230 | 2.140 | 2.180 | 73,800 | +0.02(+0.93%) |
Apr 29, 2004 | 2.220 | 2.220 | 2.150 | 2.160 | 55,100 | -0.06(-2.66%) |
Apr 28, 2004 | 2.230 | 2.231 | 2.180 | 2.219 | 44,800 | -0.04(-1.81%) |
Apr 27, 2004 | 2.250 | 2.270 | 2.240 | 2.260 | 92,700 | -0.03(-1.31%) |
Apr 26, 2004 | 2.320 | 2.330 | 2.240 | 2.290 | 177,100 | +0.02(+0.88%) |
Apr 23, 2004 | 2.290 | 2.300 | 2.270 | 2.270 | 24,400 | -0.04(-1.73%) |
Apr 22, 2004 | 2.280 | 2.310 | 2.270 | 2.310 | 12,100 | +0.03(+1.32%) |
Apr 21, 2004 | 2.330 | 2.330 | 2.269 | 2.280 | 7,100 | -0.04(-1.72%) |
Apr 20, 2004 | 2.290 | 2.320 | 2.240 | 2.320 | 29,100 | +0.03(+1.31%) |
Apr 19, 2004 | 2.290 | 2.302 | 2.270 | 2.290 | 45,200 | -0.01(-0.43%) |
Apr 16, 2004 | 2.290 | 2.310 | 2.290 | 2.300 | 19,500 | +0.01(+0.44%) |
Apr 15, 2004 | 2.310 | 2.320 | 2.260 | 2.290 | 114,800 | +0.02(+0.88%) |
Apr 14, 2004 | 2.260 | 2.300 | 2.260 | 2.270 | 11,100 | +0.00(+0.00%) |
Apr 13, 2004 | 2.300 | 2.300 | 2.230 | 2.270 | 15,900 | +0.00(+0.00%) |
Apr 12, 2004 | 2.380 | 2.380 | 2.250 | 2.270 | 14,600 | +0.01(+0.44%) |
Apr 08, 2004 | 2.370 | 2.380 | 2.260 | 2.260 | 17,300 | -0.09(-3.83%) |
Apr 07, 2004 | 2.350 | 2.350 | 2.270 | 2.350 | 28,500 | +0.01(+0.43%) |
Apr 06, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 24,400 | -0.02(-0.85%) |
Apr 05, 2004 | 2.360 | 2.390 | 2.310 | 2.360 | 21,600 | +0.01(+0.43%) |
Apr 02, 2004 | 2.380 | 2.380 | 2.290 | 2.350 | 27,400 | -0.02(-0.84%) |
Apr 01, 2004 | 2.330 | 2.370 | 2.280 | 2.370 | 49,300 | +0.06(+2.60%) |
Mar 31, 2004 | 2.350 | 2.360 | 2.310 | 2.310 | 36,000 | -0.07(-2.94%) |
Mar 30, 2004 | 2.400 | 2.450 | 2.300 | 2.380 | 35,500 | +0.04(+1.71%) |
Mar 29, 2004 | 2.300 | 2.420 | 2.250 | 2.340 | 20,400 | +0.00(+0.00%) |
Mar 26, 2004 | 2.400 | 2.400 | 2.300 | 2.340 | 23,700 | +0.02(+0.86%) |
Mar 25, 2004 | 2.250 | 2.390 | 2.230 | 2.320 | 85,900 | +0.06(+2.65%) |
Mar 24, 2004 | 2.230 | 2.300 | 2.220 | 2.260 | 33,100 | +0.01(+0.44%) |
Mar 23, 2004 | 2.370 | 2.370 | 2.200 | 2.250 | 41,300 | -0.15(-6.25%) |
Mar 22, 2004 | 2.290 | 2.400 | 2.180 | 2.400 | 54,500 | +0.12(+5.26%) |
Mar 19, 2004 | 2.400 | 2.400 | 2.250 | 2.280 | 20,600 | -0.10(-4.20%) |
Mar 18, 2004 | 2.340 | 2.380 | 2.250 | 2.380 | 44,500 | +0.06(+2.59%) |
Mar 17, 2004 | 2.228 | 2.360 | 2.228 | 2.320 | 107,800 | +0.14(+6.42%) |
Mar 16, 2004 | 2.200 | 2.270 | 2.150 | 2.180 | 50,000 | -0.03(-1.36%) |
Mar 15, 2004 | 2.300 | 2.400 | 2.200 | 2.210 | 144,000 | -0.13(-5.56%) |
Mar 12, 2004 | 2.450 | 2.450 | 2.330 | 2.340 | 62,700 | -0.06(-2.50%) |
Mar 11, 2004 | 2.200 | 2.490 | 2.200 | 2.400 | 1,360,100 | +0.20(+9.09%) |
Mar 10, 2004 | 2.700 | 2.700 | 2.130 | 2.200 | 1,563,500 | -0.75(-25.42%) |
Mar 08, 2004 | 2.940 | 3.020 | 2.940 | 2.950 | 89,200 | +0.02(+0.68%) |
Mar 05, 2004 | 2.900 | 2.970 | 2.900 | 2.930 | 13,600 | +0.01(+0.34%) |
Mar 04, 2004 | 2.900 | 2.970 | 2.860 | 2.920 | 26,400 | -0.05(-1.68%) |
Mar 03, 2004 | 2.880 | 2.970 | 2.880 | 2.970 | 39,000 | +0.05(+1.71%) |
Mar 02, 2004 | 2.960 | 2.960 | 2.900 | 2.920 | 28,300 | -0.08(-2.67%) |
Mar 01, 2004 | 3.000 | 3.030 | 2.940 | 3.000 | 13,000 | +0.00(+0.00%) |
Feb 27, 2004 | 3.000 | 3.000 | 2.910 | 3.000 | 20,800 | +0.02(+0.67%) |
Feb 26, 2004 | 2.970 | 3.010 | 2.960 | 2.980 | 29,700 | +0.03(+1.02%) |
Feb 25, 2004 | 2.980 | 2.980 | 2.940 | 2.950 | 900 | -0.01(-0.34%) |
Feb 24, 2004 | 2.900 | 2.990 | 2.900 | 2.960 | 16,700 | -0.04(-1.33%) |
Feb 23, 2004 | 3.000 | 3.000 | 2.940 | 3.000 | 16,300 | -0.02(-0.66%) |
Feb 20, 2004 | 3.000 | 3.030 | 2.880 | 3.020 | 267,900 | -0.01(-0.33%) |
Feb 19, 2004 | 3.050 | 3.070 | 2.993 | 3.030 | 15,800 | +0.00(+0.00%) |
Feb 18, 2004 | 3.050 | 3.090 | 3.010 | 3.030 | 22,600 | +0.00(+0.00%) |
Feb 17, 2004 | 2.870 | 3.100 | 2.870 | 3.030 | 27,100 | +0.02(+0.66%) |
Feb 13, 2004 | 3.040 | 3.040 | 2.990 | 3.010 | 15,400 | -0.03(-0.99%) |
Feb 12, 2004 | 3.050 | 3.090 | 3.030 | 3.040 | 14,200 | -0.05(-1.62%) |
Feb 11, 2004 | 3.020 | 3.090 | 2.960 | 3.090 | 14,200 | +0.09(+3.00%) |
Feb 10, 2004 | 2.950 | 3.040 | 2.850 | 3.000 | 8,600 | +0.00(+0.00%) |
Feb 09, 2004 | 3.130 | 3.130 | 3.000 | 3.000 | 74,100 | -0.07(-2.28%) |
Feb 06, 2004 | 2.950 | 3.140 | 2.950 | 3.070 | 237,300 | +0.14(+4.78%) |
Feb 05, 2004 | 2.950 | 3.000 | 2.900 | 2.930 | 64,800 | -0.05(-1.68%) |
Feb 04, 2004 | 3.000 | 3.059 | 2.940 | 2.980 | 47,300 | -0.03(-1.00%) |
Feb 03, 2004 | 3.030 | 3.070 | 2.980 | 3.010 | 56,600 | -0.06(-1.95%) |
Feb 02, 2004 | 3.140 | 3.150 | 3.060 | 3.070 | 25,200 | -0.05(-1.60%) |
Jan 30, 2004 | 3.150 | 3.180 | 3.050 | 3.120 | 162,100 | +0.08(+2.63%) |
Jan 29, 2004 | 3.100 | 3.150 | 3.020 | 3.040 | 53,800 | -0.13(-4.10%) |
Jan 28, 2004 | 3.230 | 3.280 | 3.100 | 3.170 | 239,800 | -0.06(-1.86%) |
Jan 27, 2004 | 3.270 | 3.270 | 3.150 | 3.230 | 282,800 | +0.02(+0.62%) |
Jan 26, 2004 | 2.890 | 3.220 | 2.880 | 3.210 | 516,200 | +0.32(+11.07%) |
Jan 23, 2004 | 3.060 | 3.150 | 2.860 | 2.890 | 231,800 | -0.21(-6.77%) |
Jan 22, 2004 | 3.260 | 3.310 | 3.030 | 3.100 | 134,800 | -0.16(-4.91%) |
Jan 21, 2004 | 3.450 | 3.550 | 3.230 | 3.260 | 83,300 | -0.28(-7.91%) |
Jan 20, 2004 | 3.390 | 3.640 | 3.320 | 3.540 | 329,300 | +0.14(+4.12%) |
Jan 16, 2004 | 3.380 | 3.420 | 3.320 | 3.400 | 90,500 | +0.03(+0.89%) |
Jan 15, 2004 | 3.330 | 3.650 | 3.260 | 3.370 | 228,382 | +0.12(+3.69%) |
Jan 14, 2004 | 3.273 | 3.363 | 3.109 | 3.250 | 133,260 | +0.00(+0.00%) |
Jan 13, 2004 | 3.300 | 3.300 | 3.250 | 3.250 | 71,400 | -0.06(-1.81%) |
Jan 12, 2004 | 3.350 | 3.390 | 3.250 | 3.310 | 75,250 | -0.04(-1.19%) |
Jan 09, 2004 | 3.200 | 3.480 | 3.160 | 3.350 | 181,225 | +0.05(+1.52%) |
Jan 08, 2004 | 3.170 | 3.330 | 3.150 | 3.300 | 197,078 | +0.19(+6.11%) |
Jan 07, 2004 | 3.200 | 3.200 | 3.069 | 3.110 | 115,476 | -0.02(-0.64%) |
Jan 06, 2004 | 3.050 | 3.270 | 3.050 | 3.130 | 167,700 | -0.02(-0.63%) |
Jan 05, 2004 | 2.900 | 3.160 | 2.900 | 3.150 | 158,300 | +0.28(+9.76%) |
Jan 02, 2004 | 2.831 | 2.980 | 2.831 | 2.870 | 32,600 | +0.05(+1.77%) |
Dec 31, 2003 | 2.800 | 2.880 | 2.730 | 2.820 | 245,600 | +0.01(+0.50%) |
Dec 30, 2003 | 2.830 | 2.850 | 2.790 | 2.806 | 30,600 | +0.03(+0.94%) |
Dec 29, 2003 | 2.570 | 2.830 | 2.570 | 2.780 | 16,240 | +0.07(+2.58%) |
Dec 26, 2003 | 2.540 | 2.760 | 2.530 | 2.710 | 10,850 | -0.11(-3.90%) |
Dec 24, 2003 | 2.850 | 2.900 | 2.810 | 2.820 | 36,700 | -0.06(-2.08%) |
Dec 23, 2003 | 2.700 | 2.910 | 2.700 | 2.880 | 20,500 | +0.09(+3.23%) |
Dec 22, 2003 | 2.600 | 2.790 | 2.600 | 2.790 | 108,752 | +0.13(+4.89%) |
Dec 19, 2003 | 2.700 | 2.710 | 2.580 | 2.660 | 155,800 | -0.06(-2.21%) |
Dec 18, 2003 | 2.540 | 2.760 | 2.530 | 2.720 | 192,850 | +0.16(+6.25%) |
Dec 17, 2003 | 2.610 | 2.620 | 2.510 | 2.560 | 111,700 | -0.01(-0.39%) |
Dec 16, 2003 | 2.610 | 2.610 | 2.500 | 2.570 | 57,600 | +0.03(+1.18%) |
Dec 15, 2003 | 2.630 | 2.680 | 2.520 | 2.540 | 51,950 | -0.01(-0.39%) |
Dec 12, 2003 | 2.500 | 2.600 | 2.500 | 2.550 | 24,820 | -0.05(-1.92%) |
Dec 11, 2003 | 2.580 | 2.600 | 2.580 | 2.600 | 49,730 | +0.01(+0.39%) |
Dec 10, 2003 | 2.480 | 2.700 | 2.450 | 2.590 | 149,241 | -0.09(-3.36%) |
Dec 09, 2003 | 2.790 | 2.790 | 2.680 | 2.680 | 39,600 | -0.03(-1.11%) |
Dec 08, 2003 | 2.600 | 2.750 | 2.600 | 2.710 | 55,690 | +0.05(+1.88%) |
Dec 05, 2003 | 2.700 | 2.820 | 2.700 | 2.660 | 77,043 | -0.04(-1.48%) |
Dec 04, 2003 | 2.800 | 2.890 | 2.700 | 2.700 | 212,580 | -0.23(-7.85%) |
Dec 03, 2003 | 3.280 | 3.280 | 2.870 | 2.930 | 252,400 | -0.33(-10.12%) |
Dec 02, 2003 | 3.240 | 3.370 | 3.100 | 3.260 | 71,000 | +0.05(+1.56%) |
Dec 01, 2003 | 3.150 | 3.260 | 2.920 | 3.210 | 126,654 | -0.03(-0.93%) |
Nov 28, 2003 | 3.090 | 3.270 | 3.090 | 3.240 | 53,080 | +0.22(+7.28%) |
Nov 26, 2003 | 3.110 | 3.200 | 3.020 | 3.020 | 27,100 | -0.11(-3.51%) |
Nov 25, 2003 | 2.950 | 3.130 | 2.950 | 3.130 | 145,320 | +0.13(+4.33%) |
Nov 24, 2003 | 3.020 | 3.080 | 2.990 | 3.000 | 48,000 | +0.00(+0.00%) |
Nov 21, 2003 | 3.000 | 3.120 | 2.910 | 3.000 | 71,100 | +0.09(+3.09%) |
Nov 20, 2003 | 2.970 | 2.990 | 2.910 | 2.910 | 11,800 | -0.07(-2.35%) |
Nov 19, 2003 | 3.100 | 3.100 | 2.900 | 2.980 | 58,805 | -0.11(-3.56%) |
Nov 18, 2003 | 3.100 | 3.120 | 3.060 | 3.090 | 13,400 | +0.03(+0.98%) |
Nov 17, 2003 | 3.100 | 3.230 | 3.030 | 3.060 | 31,750 | -0.13(-4.08%) |
Nov 14, 2003 | 3.200 | 3.230 | 3.170 | 3.190 | 16,050 | -0.05(-1.54%) |
Nov 13, 2003 | 3.100 | 3.310 | 3.100 | 3.240 | 64,345 | +0.14(+4.52%) |
Nov 12, 2003 | 3.070 | 3.130 | 3.050 | 3.100 | 40,350 | +0.09(+2.99%) |
Nov 11, 2003 | 3.230 | 3.230 | 2.980 | 3.010 | 63,700 | -0.16(-5.05%) |
Nov 10, 2003 | 3.350 | 3.400 | 3.110 | 3.170 | 111,310 | -0.23(-6.76%) |
Nov 07, 2003 | 3.290 | 3.400 | 3.100 | 3.400 | 103,645 | +0.22(+6.92%) |
Nov 06, 2003 | 3.110 | 3.350 | 3.030 | 3.180 | 166,010 | +0.10(+3.25%) |
Nov 05, 2003 | 2.930 | 3.090 | 2.930 | 3.080 | 155,410 | +0.18(+6.21%) |
Nov 04, 2003 | 2.830 | 3.100 | 2.830 | 2.900 | 598,270 | +0.13(+4.69%) |
Nov 03, 2003 | 2.770 | 2.830 | 2.720 | 2.770 | 19,500 | +0.00(+0.00%) |
Oct 31, 2003 | 2.800 | 2.820 | 2.710 | 2.770 | 10,800 | -0.04(-1.42%) |
Oct 30, 2003 | 2.800 | 2.810 | 2.810 | 2.810 | 7,600 | +0.01(+0.36%) |
Oct 29, 2003 | 2.860 | 2.880 | 2.800 | 2.800 | 13,120 | -0.12(-4.11%) |
Oct 28, 2003 | 2.850 | 2.950 | 2.730 | 2.920 | 4,000 | +0.09(+3.18%) |
Oct 27, 2003 | 2.750 | 2.830 | 2.690 | 2.830 | 30,900 | +0.05(+1.80%) |
Oct 24, 2003 | 2.750 | 2.800 | 2.700 | 2.780 | 38,200 | +0.02(+0.72%) |
Oct 23, 2003 | 2.750 | 2.800 | 2.730 | 2.760 | 30,900 | -0.08(-2.82%) |
Oct 22, 2003 | 2.770 | 2.900 | 2.680 | 2.840 | 33,000 | -0.05(-1.73%) |
Oct 21, 2003 | 2.930 | 2.940 | 2.750 | 2.890 | 64,100 | -0.05(-1.70%) |
Oct 20, 2003 | 3.070 | 3.070 | 2.930 | 2.940 | 120,200 | -0.13(-4.23%) |
Oct 17, 2003 | 3.150 | 3.160 | 3.050 | 3.070 | 26,600 | -0.07(-2.23%) |
Oct 16, 2003 | 3.020 | 3.140 | 3.020 | 3.140 | 36,100 | +0.12(+3.97%) |
Oct 15, 2003 | 3.050 | 3.120 | 3.000 | 3.020 | 87,600 | -0.06(-1.95%) |
Oct 14, 2003 | 3.090 | 3.210 | 3.010 | 3.080 | 624,900 | -0.01(-0.32%) |
Oct 13, 2003 | 3.170 | 3.170 | 3.050 | 3.090 | 40,000 | -0.05(-1.59%) |
Oct 10, 2003 | 2.990 | 3.170 | 2.940 | 3.140 | 73,200 | +0.22(+7.53%) |
Oct 09, 2003 | 2.650 | 3.050 | 2.650 | 2.920 | 253,050 | +0.24(+8.96%) |
Oct 08, 2003 | 2.700 | 2.700 | 2.650 | 2.680 | 22,000 | +0.02(+0.75%) |
Oct 07, 2003 | 2.670 | 2.680 | 2.630 | 2.660 | 52,300 | -0.03(-1.12%) |
Oct 06, 2003 | 2.680 | 2.700 | 2.640 | 2.690 | 14,700 | +0.02(+0.75%) |
Oct 03, 2003 | 2.670 | 2.730 | 2.630 | 2.670 | 263,000 | +0.04(+1.52%) |
Oct 02, 2003 | 2.640 | 2.710 | 2.630 | 2.630 | 115,400 | -0.01(-0.38%) |
Oct 01, 2003 | 2.560 | 2.690 | 2.550 | 2.640 | 28,340 | +0.08(+3.13%) |
Sep 30, 2003 | 2.622 | 2.630 | 2.550 | 2.560 | 36,100 | -0.06(-2.29%) |
Sep 29, 2003 | 2.650 | 2.660 | 2.570 | 2.620 | 150,900 | +0.07(+2.75%) |
Sep 26, 2003 | 2.580 | 2.640 | 2.500 | 2.550 | 68,650 | -0.09(-3.41%) |
Sep 25, 2003 | 2.570 | 2.670 | 2.530 | 2.640 | 361,800 | +0.01(+0.38%) |
Sep 24, 2003 | 2.600 | 2.710 | 2.570 | 2.630 | 145,700 | +0.03(+1.15%) |
Sep 23, 2003 | 2.450 | 2.650 | 2.405 | 2.600 | 144,900 | +0.18(+7.44%) |
Sep 22, 2003 | 2.410 | 2.450 | 2.410 | 2.420 | 18,000 | -0.01(-0.41%) |
Sep 19, 2003 | 2.550 | 2.550 | 2.400 | 2.430 | 41,100 | -0.16(-6.18%) |
Sep 18, 2003 | 2.560 | 2.590 | 2.470 | 2.590 | 60,300 | +0.04(+1.57%) |
Sep 17, 2003 | 2.480 | 2.560 | 2.480 | 2.550 | 50,200 | +0.07(+2.82%) |
Sep 16, 2003 | 2.490 | 2.530 | 2.480 | 2.480 | 12,400 | -0.01(-0.40%) |
Sep 15, 2003 | 2.500 | 2.530 | 2.410 | 2.490 | 14,700 | +0.00(+0.00%) |
Sep 12, 2003 | 2.420 | 2.490 | 2.420 | 2.490 | 22,200 | +0.03(+1.22%) |
Sep 11, 2003 | 2.480 | 2.510 | 2.430 | 2.460 | 14,800 | -0.03(-1.20%) |
Sep 10, 2003 | 2.550 | 2.560 | 2.450 | 2.490 | 11,500 | -0.06(-2.35%) |
Sep 09, 2003 | 2.640 | 2.710 | 2.550 | 2.550 | 67,300 | -0.12(-4.49%) |
Sep 08, 2003 | 2.740 | 2.890 | 2.620 | 2.670 | 124,800 | -0.05(-1.84%) |
Sep 05, 2003 | 2.640 | 2.740 | 2.530 | 2.720 | 538,400 | +0.20(+7.94%) |
Sep 04, 2003 | 2.700 | 2.700 | 2.400 | 2.520 | 155,500 | -0.14(-5.26%) |
Sep 03, 2003 | 2.639 | 2.690 | 2.520 | 2.660 | 17,800 | +0.06(+2.31%) |
Sep 02, 2003 | 2.520 | 2.610 | 2.450 | 2.600 | 51,100 | +0.15(+6.12%) |
Aug 29, 2003 | 2.370 | 2.450 | 2.370 | 2.450 | 16,500 | +0.02(+0.82%) |
Aug 28, 2003 | 2.390 | 2.430 | 2.360 | 2.430 | 5,700 | +0.04(+1.67%) |
Aug 27, 2003 | 2.380 | 2.420 | 2.360 | 2.390 | 23,100 | +0.01(+0.42%) |
Aug 26, 2003 | 2.430 | 2.430 | 2.360 | 2.380 | 17,200 | -0.06(-2.46%) |
Aug 25, 2003 | 2.500 | 2.610 | 2.420 | 2.440 | 26,600 | -0.05(-2.01%) |
Aug 22, 2003 | 2.610 | 2.610 | 2.420 | 2.490 | 20,300 | -0.07(-2.73%) |
Aug 21, 2003 | 2.450 | 2.600 | 2.450 | 2.560 | 68,400 | +0.10(+4.07%) |
Aug 20, 2003 | 2.410 | 2.460 | 2.340 | 2.460 | 7,400 | +0.09(+3.80%) |
Aug 19, 2003 | 2.360 | 2.370 | 2.360 | 2.370 | 2,200 | -0.01(-0.42%) |
Aug 18, 2003 | 2.360 | 2.500 | 2.350 | 2.380 | 9,000 | +0.06(+2.59%) |
Aug 15, 2003 | 2.250 | 2.330 | 2.250 | 2.320 | 4,200 | +0.06(+2.65%) |
Aug 14, 2003 | 2.260 | 2.290 | 2.210 | 2.260 | 8,900 | -0.01(-0.44%) |
Aug 13, 2003 | 2.260 | 2.270 | 2.230 | 2.270 | 18,400 | +0.01(+0.44%) |
Aug 12, 2003 | 2.160 | 2.290 | 2.160 | 2.260 | 3,400 | +0.02(+0.89%) |
Aug 11, 2003 | 2.290 | 2.290 | 2.240 | 2.240 | 3,500 | -0.04(-1.75%) |
Aug 08, 2003 | 2.250 | 2.300 | 2.250 | 2.280 | 10,100 | +0.00(+0.00%) |
Aug 07, 2003 | 2.240 | 2.330 | 2.240 | 2.280 | 15,300 | +0.04(+1.79%) |
Aug 06, 2003 | 2.200 | 2.270 | 2.180 | 2.240 | 10,200 | +0.03(+1.36%) |
Aug 05, 2003 | 2.180 | 2.250 | 2.160 | 2.210 | 50,700 | +0.15(+7.28%) |
Aug 04, 2003 | 2.050 | 2.250 | 2.050 | 2.060 | 16,300 | -0.11(-5.07%) |