Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 9.300 | 9.360 | 9.040 | 9.200 | 152,600 | -0.01(-0.11%) |
Jul 29, 2004 | 8.850 | 9.470 | 8.790 | 9.210 | 260,800 | +0.58(+6.72%) |
Jul 28, 2004 | 8.510 | 8.850 | 8.380 | 8.630 | 71,700 | +0.03(+0.35%) |
Jul 27, 2004 | 8.420 | 8.660 | 8.360 | 8.600 | 129,400 | +0.09(+1.06%) |
Jul 26, 2004 | 8.550 | 8.680 | 8.360 | 8.510 | 118,400 | +0.00(+0.00%) |
Jul 23, 2004 | 8.510 | 8.750 | 8.330 | 8.510 | 133,000 | -0.10(-1.16%) |
Jul 22, 2004 | 8.410 | 8.680 | 8.300 | 8.610 | 184,500 | +0.08(+0.94%) |
Jul 21, 2004 | 8.840 | 8.840 | 8.420 | 8.530 | 194,100 | -0.21(-2.40%) |
Jul 20, 2004 | 8.510 | 8.870 | 8.440 | 8.740 | 178,100 | +0.25(+2.94%) |
Jul 19, 2004 | 8.380 | 8.600 | 8.300 | 8.490 | 285,200 | +0.26(+3.16%) |
Jul 16, 2004 | 8.150 | 8.330 | 8.150 | 8.230 | 248,200 | +0.26(+3.26%) |
Jul 15, 2004 | 8.000 | 8.150 | 7.970 | 7.970 | 215,200 | -0.07(-0.87%) |
Jul 14, 2004 | 8.120 | 8.330 | 8.000 | 8.040 | 142,200 | -0.13(-1.59%) |
Jul 13, 2004 | 8.290 | 8.390 | 8.150 | 8.170 | 169,300 | -0.12(-1.45%) |
Jul 12, 2004 | 8.360 | 8.400 | 8.150 | 8.290 | 200,000 | -0.13(-1.54%) |
Jul 09, 2004 | 8.420 | 8.650 | 8.100 | 8.420 | 221,200 | +0.07(+0.84%) |
Jul 08, 2004 | 8.820 | 8.820 | 8.330 | 8.350 | 258,600 | -0.54(-6.07%) |
Jul 07, 2004 | 8.970 | 9.070 | 8.880 | 8.890 | 95,700 | -0.13(-1.44%) |
Jul 06, 2004 | 9.170 | 9.240 | 8.910 | 9.020 | 141,300 | -0.19(-2.06%) |
Jul 02, 2004 | 9.300 | 9.300 | 9.100 | 9.210 | 196,700 | -0.14(-1.50%) |
Jul 01, 2004 | 9.450 | 9.450 | 9.300 | 9.350 | 78,100 | -0.11(-1.16%) |
Jun 30, 2004 | 9.280 | 9.540 | 9.260 | 9.460 | 164,600 | +0.20(+2.16%) |
Jun 29, 2004 | 9.770 | 10.05 | 9.000 | 9.260 | 1,117,500 | -0.56(-5.70%) |
Jun 28, 2004 | 10.00 | 10.00 | 9.550 | 9.820 | 285,500 | -0.28(-2.77%) |
Jun 25, 2004 | 8.790 | 10.10 | 8.750 | 10.10 | 530,900 | +1.41(+16.23%) |
Jun 24, 2004 | 8.900 | 9.140 | 8.690 | 8.690 | 215,800 | -0.26(-2.91%) |
Jun 23, 2004 | 8.800 | 9.000 | 8.650 | 8.950 | 102,000 | +0.10(+1.13%) |
Jun 22, 2004 | 8.920 | 8.950 | 8.520 | 8.850 | 134,600 | -0.15(-1.67%) |
Jun 21, 2004 | 8.820 | 9.010 | 8.780 | 9.000 | 242,300 | +0.15(+1.69%) |
Jun 18, 2004 | 8.730 | 8.850 | 8.680 | 8.850 | 247,500 | +0.19(+2.19%) |
Jun 17, 2004 | 8.510 | 8.660 | 8.260 | 8.660 | 99,800 | +0.17(+2.00%) |
Jun 16, 2004 | 8.500 | 8.800 | 8.430 | 8.490 | 110,600 | +0.01(+0.12%) |
Jun 15, 2004 | 8.230 | 8.570 | 8.230 | 8.480 | 145,200 | +0.27(+3.29%) |
Jun 14, 2004 | 8.740 | 8.780 | 8.170 | 8.210 | 219,500 | -0.53(-6.06%) |
Jun 10, 2004 | 8.710 | 8.820 | 8.550 | 8.740 | 174,100 | +0.11(+1.27%) |
Jun 09, 2004 | 9.020 | 9.020 | 8.600 | 8.630 | 100,000 | -0.32(-3.58%) |
Jun 08, 2004 | 9.020 | 9.020 | 8.820 | 8.950 | 61,100 | -0.04(-0.44%) |
Jun 07, 2004 | 8.970 | 9.010 | 8.900 | 8.990 | 116,600 | +0.10(+1.12%) |
Jun 04, 2004 | 8.950 | 8.980 | 8.860 | 8.890 | 57,700 | +0.03(+0.34%) |
Jun 03, 2004 | 8.980 | 8.980 | 8.850 | 8.860 | 90,200 | -0.14(-1.56%) |
Jun 02, 2004 | 9.050 | 9.090 | 8.950 | 9.000 | 101,000 | -0.01(-0.11%) |
Jun 01, 2004 | 8.870 | 9.080 | 8.870 | 9.010 | 82,900 | +0.11(+1.24%) |
May 28, 2004 | 9.030 | 9.200 | 8.900 | 8.900 | 74,100 | -0.13(-1.44%) |
May 27, 2004 | 9.370 | 9.390 | 8.870 | 9.030 | 138,700 | -0.36(-3.83%) |
May 26, 2004 | 9.220 | 9.400 | 9.100 | 9.390 | 57,700 | +0.13(+1.40%) |
May 25, 2004 | 9.210 | 9.350 | 8.950 | 9.260 | 116,400 | +0.13(+1.42%) |
May 24, 2004 | 9.210 | 9.330 | 9.030 | 9.130 | 53,400 | -0.03(-0.33%) |
May 21, 2004 | 8.940 | 9.200 | 8.940 | 9.160 | 59,100 | +0.21(+2.35%) |
May 20, 2004 | 8.910 | 9.120 | 8.850 | 8.950 | 128,700 | +0.14(+1.59%) |
May 19, 2004 | 9.020 | 9.280 | 8.790 | 8.810 | 139,100 | -0.07(-0.79%) |
May 18, 2004 | 8.770 | 8.900 | 8.770 | 8.880 | 37,800 | +0.04(+0.45%) |
May 17, 2004 | 8.670 | 8.910 | 8.650 | 8.840 | 89,700 | +0.06(+0.68%) |
May 14, 2004 | 8.870 | 9.050 | 8.760 | 8.780 | 238,300 | -0.14(-1.57%) |
May 13, 2004 | 8.950 | 9.000 | 8.830 | 8.920 | 106,400 | -0.13(-1.44%) |
May 12, 2004 | 8.660 | 9.050 | 8.480 | 9.050 | 153,200 | +0.29(+3.31%) |
May 11, 2004 | 8.770 | 8.770 | 8.400 | 8.760 | 220,300 | -0.01(-0.11%) |
May 10, 2004 | 9.000 | 9.030 | 8.750 | 8.770 | 231,100 | -0.27(-2.99%) |
May 07, 2004 | 9.250 | 9.400 | 9.040 | 9.040 | 96,200 | -0.33(-3.52%) |
May 06, 2004 | 9.430 | 9.430 | 9.060 | 9.370 | 115,400 | -0.15(-1.58%) |
May 05, 2004 | 9.750 | 9.860 | 9.510 | 9.520 | 119,300 | -0.26(-2.66%) |
May 04, 2004 | 9.520 | 9.850 | 9.500 | 9.780 | 164,800 | +0.26(+2.73%) |
May 03, 2004 | 9.250 | 9.560 | 9.250 | 9.520 | 416,100 | +0.08(+0.85%) |
Apr 30, 2004 | 9.450 | 9.660 | 9.370 | 9.440 | 162,500 | -0.01(-0.11%) |
Apr 29, 2004 | 9.750 | 9.790 | 9.360 | 9.450 | 181,900 | -0.30(-3.08%) |
Apr 28, 2004 | 9.780 | 9.810 | 9.590 | 9.750 | 119,800 | -0.07(-0.71%) |
Apr 27, 2004 | 9.710 | 9.820 | 9.650 | 9.820 | 117,100 | +0.13(+1.34%) |
Apr 26, 2004 | 9.740 | 9.790 | 9.500 | 9.690 | 98,400 | -0.01(-0.10%) |
Apr 23, 2004 | 9.700 | 9.740 | 9.410 | 9.700 | 255,200 | -0.03(-0.31%) |
Apr 22, 2004 | 9.600 | 9.850 | 9.540 | 9.730 | 66,500 | +0.14(+1.46%) |
Apr 21, 2004 | 9.510 | 9.600 | 9.310 | 9.590 | 93,800 | +0.08(+0.84%) |
Apr 20, 2004 | 9.740 | 9.740 | 9.500 | 9.510 | 90,800 | -0.23(-2.36%) |
Apr 19, 2004 | 9.700 | 9.750 | 9.560 | 9.740 | 48,700 | +0.04(+0.41%) |
Apr 16, 2004 | 9.810 | 9.810 | 9.550 | 9.700 | 78,800 | -0.03(-0.31%) |
Apr 15, 2004 | 9.750 | 9.810 | 9.700 | 9.730 | 215,900 | -0.07(-0.71%) |
Apr 14, 2004 | 9.450 | 9.940 | 9.360 | 9.800 | 263,000 | +0.28(+2.94%) |
Apr 13, 2004 | 9.480 | 9.640 | 9.420 | 9.520 | 231,300 | -0.12(-1.24%) |
Apr 12, 2004 | 9.300 | 9.710 | 9.300 | 9.640 | 152,100 | -0.19(-1.93%) |
Apr 08, 2004 | 9.750 | 10.00 | 9.750 | 9.830 | 107,400 | +0.16(+1.65%) |
Apr 07, 2004 | 9.650 | 9.760 | 9.510 | 9.670 | 146,500 | -0.11(-1.12%) |
Apr 06, 2004 | 9.810 | 9.900 | 9.750 | 9.780 | 169,200 | -0.12(-1.21%) |
Apr 05, 2004 | 9.790 | 9.940 | 9.780 | 9.900 | 122,600 | +0.12(+1.23%) |
Apr 02, 2004 | 9.830 | 9.950 | 9.750 | 9.780 | 191,700 | -0.04(-0.41%) |
Apr 01, 2004 | 9.650 | 9.830 | 9.650 | 9.820 | 90,600 | +0.11(+1.13%) |
Mar 31, 2004 | 9.860 | 9.860 | 9.540 | 9.710 | 136,000 | -0.06(-0.61%) |
Mar 30, 2004 | 9.580 | 9.800 | 9.530 | 9.770 | 167,400 | +0.09(+0.93%) |
Mar 29, 2004 | 9.400 | 9.680 | 9.400 | 9.680 | 145,900 | +0.23(+2.43%) |
Mar 26, 2004 | 9.330 | 9.550 | 9.250 | 9.450 | 121,800 | +0.17(+1.83%) |
Mar 25, 2004 | 9.030 | 9.450 | 9.030 | 9.280 | 168,700 | +0.28(+3.11%) |
Mar 24, 2004 | 9.160 | 9.160 | 9.000 | 9.000 | 172,100 | -0.15(-1.64%) |
Mar 23, 2004 | 9.070 | 9.290 | 9.070 | 9.150 | 105,900 | +0.16(+1.78%) |
Mar 22, 2004 | 9.050 | 9.160 | 8.950 | 8.990 | 185,000 | -0.11(-1.21%) |
Mar 19, 2004 | 9.200 | 9.200 | 9.010 | 9.100 | 166,700 | -0.10(-1.09%) |
Mar 18, 2004 | 9.400 | 9.400 | 9.130 | 9.200 | 109,900 | -0.40(-4.17%) |
Mar 17, 2004 | 9.250 | 9.600 | 9.250 | 9.600 | 226,000 | +0.43(+4.69%) |
Mar 16, 2004 | 9.000 | 9.250 | 9.000 | 9.170 | 191,100 | +0.17(+1.89%) |
Mar 15, 2004 | 9.050 | 9.250 | 9.000 | 9.000 | 178,700 | -0.45(-4.76%) |
Mar 12, 2004 | 9.100 | 9.480 | 9.050 | 9.450 | 81,000 | +0.27(+2.94%) |
Mar 11, 2004 | 8.800 | 9.460 | 8.800 | 9.180 | 196,000 | +0.06(+0.66%) |
Mar 10, 2004 | 9.250 | 9.580 | 9.070 | 9.120 | 134,700 | -0.23(-2.46%) |
Mar 09, 2004 | 9.260 | 9.570 | 9.220 | 9.350 | 130,200 | -0.01(-0.11%) |
Mar 08, 2004 | 9.640 | 9.750 | 9.290 | 9.360 | 83,100 | -0.28(-2.90%) |
Mar 05, 2004 | 9.720 | 9.880 | 9.530 | 9.640 | 100,200 | -0.18(-1.83%) |
Mar 04, 2004 | 9.290 | 9.880 | 9.260 | 9.820 | 234,200 | +0.63(+6.86%) |
Mar 03, 2004 | 9.620 | 9.670 | 9.020 | 9.190 | 187,700 | -0.43(-4.47%) |
Mar 02, 2004 | 9.500 | 9.700 | 9.500 | 9.620 | 123,600 | +0.03(+0.31%) |
Mar 01, 2004 | 9.300 | 9.590 | 9.120 | 9.590 | 279,100 | +0.28(+3.01%) |
Feb 27, 2004 | 9.110 | 9.370 | 9.010 | 9.310 | 300,000 | +0.30(+3.33%) |
Feb 26, 2004 | 9.190 | 9.300 | 8.750 | 9.010 | 180,000 | -0.08(-0.88%) |
Feb 25, 2004 | 9.010 | 9.260 | 8.990 | 9.090 | 161,300 | +0.08(+0.89%) |
Feb 24, 2004 | 8.840 | 9.150 | 8.840 | 9.010 | 189,800 | +0.10(+1.12%) |
Feb 23, 2004 | 9.350 | 9.440 | 8.850 | 8.910 | 239,300 | -0.47(-5.01%) |
Feb 20, 2004 | 9.520 | 9.520 | 9.260 | 9.380 | 120,600 | -0.15(-1.57%) |
Feb 19, 2004 | 9.480 | 9.820 | 9.480 | 9.530 | 210,500 | +0.23(+2.47%) |
Feb 18, 2004 | 9.270 | 9.470 | 9.150 | 9.300 | 109,700 | +0.03(+0.32%) |
Feb 17, 2004 | 9.300 | 9.350 | 9.040 | 9.270 | 183,900 | +0.04(+0.43%) |
Feb 13, 2004 | 9.500 | 9.650 | 9.200 | 9.230 | 172,100 | -0.34(-3.55%) |
Feb 12, 2004 | 10.09 | 10.09 | 9.450 | 9.570 | 209,300 | -0.52(-5.15%) |
Feb 11, 2004 | 9.700 | 10.10 | 9.700 | 10.09 | 285,600 | +0.59(+6.21%) |
Feb 10, 2004 | 9.500 | 9.700 | 9.410 | 9.500 | 177,900 | +0.02(+0.21%) |
Feb 09, 2004 | 9.620 | 9.710 | 9.420 | 9.480 | 122,500 | -0.14(-1.46%) |
Feb 06, 2004 | 9.150 | 9.800 | 9.070 | 9.620 | 369,900 | +0.47(+5.14%) |
Feb 05, 2004 | 9.200 | 9.460 | 8.750 | 9.150 | 371,600 | -0.07(-0.76%) |
Feb 04, 2004 | 9.750 | 9.850 | 8.990 | 9.220 | 380,300 | -0.72(-7.24%) |
Feb 03, 2004 | 10.08 | 10.13 | 9.880 | 9.940 | 105,800 | -0.04(-0.40%) |
Feb 02, 2004 | 10.00 | 10.22 | 9.790 | 9.980 | 236,000 | -0.02(-0.20%) |
Jan 30, 2004 | 10.10 | 10.10 | 9.710 | 10.00 | 172,300 | -0.09(-0.89%) |
Jan 29, 2004 | 10.35 | 10.54 | 9.500 | 10.09 | 485,100 | -0.11(-1.08%) |
Jan 28, 2004 | 10.70 | 10.76 | 10.10 | 10.20 | 230,300 | -0.50(-4.67%) |
Jan 27, 2004 | 10.88 | 10.95 | 10.62 | 10.70 | 226,900 | -0.18(-1.65%) |
Jan 26, 2004 | 10.75 | 10.89 | 10.41 | 10.88 | 169,000 | +0.11(+1.02%) |
Jan 23, 2004 | 10.45 | 10.78 | 10.38 | 10.77 | 170,700 | +0.24(+2.28%) |
Jan 22, 2004 | 10.69 | 10.74 | 10.45 | 10.53 | 254,900 | -0.26(-2.41%) |
Jan 21, 2004 | 11.05 | 11.05 | 10.40 | 10.79 | 227,300 | -0.20(-1.82%) |
Jan 20, 2004 | 10.90 | 11.00 | 10.73 | 10.99 | 476,700 | +0.31(+2.90%) |
Jan 16, 2004 | 10.50 | 10.68 | 10.45 | 10.68 | 390,500 | +0.09(+0.85%) |
Jan 15, 2004 | 10.20 | 10.59 | 10.20 | 10.59 | 502,500 | +0.39(+3.82%) |
Jan 14, 2004 | 10.23 | 10.30 | 10.18 | 10.20 | 226,600 | +0.05(+0.49%) |
Jan 13, 2004 | 9.980 | 10.15 | 9.950 | 10.15 | 192,900 | +0.17(+1.70%) |
Jan 12, 2004 | 9.810 | 10.04 | 9.780 | 9.980 | 218,200 | +0.13(+1.32%) |
Jan 09, 2004 | 9.890 | 10.10 | 9.760 | 9.850 | 306,200 | -0.02(-0.20%) |
Jan 08, 2004 | 9.910 | 9.940 | 9.790 | 9.870 | 432,200 | -0.03(-0.30%) |
Jan 07, 2004 | 10.00 | 10.12 | 9.850 | 9.900 | 155,500 | -0.24(-2.37%) |
Jan 06, 2004 | 9.900 | 10.15 | 9.840 | 10.14 | 296,000 | +0.25(+2.53%) |
Jan 05, 2004 | 9.770 | 9.950 | 9.770 | 9.890 | 212,100 | +0.12(+1.23%) |
Jan 02, 2004 | 9.730 | 9.900 | 9.620 | 9.770 | 106,700 | +0.14(+1.45%) |
Dec 31, 2003 | 9.850 | 10.00 | 9.540 | 9.630 | 273,900 | -0.37(-3.70%) |
Dec 30, 2003 | 9.900 | 10.09 | 9.900 | 10.00 | 329,300 | +0.11(+1.11%) |
Dec 29, 2003 | 9.950 | 9.980 | 9.790 | 9.890 | 154,300 | -0.04(-0.40%) |
Dec 26, 2003 | 9.700 | 9.940 | 9.700 | 9.930 | 32,700 | +0.23(+2.37%) |
Dec 24, 2003 | 9.800 | 9.990 | 9.700 | 9.700 | 89,800 | -0.15(-1.52%) |
Dec 23, 2003 | 9.530 | 9.980 | 9.530 | 9.850 | 330,300 | +0.27(+2.82%) |
Dec 22, 2003 | 9.100 | 9.740 | 9.100 | 9.580 | 468,400 | +0.48(+5.27%) |
Dec 19, 2003 | 9.100 | 9.160 | 8.940 | 9.100 | 139,800 | -0.06(-0.66%) |
Dec 18, 2003 | 9.010 | 9.160 | 8.980 | 9.160 | 287,400 | +0.16(+1.78%) |
Dec 17, 2003 | 9.350 | 9.350 | 8.930 | 9.000 | 274,500 | -0.35(-3.74%) |
Dec 16, 2003 | 9.060 | 9.350 | 8.940 | 9.350 | 267,000 | +0.34(+3.77%) |
Dec 15, 2003 | 9.100 | 9.360 | 9.010 | 9.010 | 418,800 | -0.03(-0.33%) |
Dec 12, 2003 | 8.890 | 9.100 | 8.850 | 9.040 | 300,100 | +0.24(+2.73%) |
Dec 11, 2003 | 8.470 | 8.870 | 8.410 | 8.800 | 280,500 | +0.23(+2.68%) |
Dec 10, 2003 | 8.600 | 8.640 | 8.450 | 8.570 | 91,000 | +0.03(+0.35%) |
Dec 09, 2003 | 8.540 | 8.740 | 8.530 | 8.540 | 250,300 | +0.10(+1.18%) |
Dec 08, 2003 | 8.230 | 8.540 | 8.230 | 8.440 | 195,900 | +0.31(+3.81%) |
Dec 05, 2003 | 8.000 | 8.250 | 7.850 | 8.130 | 382,900 | +0.16(+2.01%) |
Dec 04, 2003 | 8.220 | 8.220 | 7.870 | 7.970 | 542,400 | -0.61(-7.11%) |
Dec 03, 2003 | 8.980 | 9.090 | 8.550 | 8.580 | 247,500 | -0.39(-4.35%) |
Dec 02, 2003 | 8.640 | 9.020 | 8.570 | 8.970 | 252,900 | +0.40(+4.67%) |
Dec 01, 2003 | 8.490 | 8.740 | 8.410 | 8.570 | 140,600 | +0.17(+2.02%) |
Nov 28, 2003 | 8.380 | 8.430 | 8.300 | 8.400 | 33,000 | +0.05(+0.60%) |
Nov 26, 2003 | 8.350 | 8.380 | 8.220 | 8.350 | 86,700 | +0.02(+0.24%) |
Nov 25, 2003 | 8.140 | 8.140 | 8.070 | 8.330 | 172,100 | +0.09(+1.09%) |
Nov 24, 2003 | 7.900 | 8.250 | 7.900 | 8.240 | 218,000 | +0.36(+4.57%) |
Nov 21, 2003 | 8.200 | 8.200 | 8.100 | 7.880 | 127,400 | -0.22(-2.72%) |
Nov 20, 2003 | 8.040 | 8.110 | 8.010 | 8.100 | 113,900 | +0.05(+0.62%) |
Nov 19, 2003 | 7.790 | 8.090 | 7.790 | 8.050 | 136,800 | +0.35(+4.55%) |
Nov 18, 2003 | 8.000 | 8.000 | 7.710 | 7.700 | 118,200 | -0.38(-4.70%) |
Nov 17, 2003 | 7.790 | 8.180 | 7.790 | 8.080 | 160,700 | +0.13(+1.64%) |
Nov 14, 2003 | 8.240 | 8.240 | 7.950 | 7.950 | 103,500 | -0.24(-2.93%) |
Nov 13, 2003 | 8.160 | 8.250 | 8.050 | 8.190 | 133,900 | +0.02(+0.24%) |
Nov 12, 2003 | 7.790 | 8.090 | 7.790 | 8.170 | 152,800 | +0.28(+3.55%) |
Nov 11, 2003 | 8.070 | 8.070 | 8.070 | 7.890 | 169,900 | -0.08(-1.00%) |
Nov 10, 2003 | 8.050 | 8.050 | 7.970 | 7.970 | 85,900 | -0.08(-0.99%) |
Nov 07, 2003 | 8.100 | 8.200 | 8.010 | 8.050 | 87,200 | -0.02(-0.25%) |
Nov 06, 2003 | 8.000 | 8.070 | 8.000 | 8.070 | 92,300 | +0.10(+1.25%) |
Nov 05, 2003 | 8.000 | 8.100 | 7.980 | 7.970 | 177,700 | -0.03(-0.38%) |
Nov 04, 2003 | 8.000 | 8.020 | 7.930 | 8.000 | 159,614 | -0.04(-0.50%) |
Nov 03, 2003 | 7.920 | 8.050 | 7.910 | 8.040 | 214,932 | +0.13(+1.64%) |
Oct 31, 2003 | 8.000 | 8.000 | 7.900 | 7.910 | 137,700 | -0.03(-0.38%) |
Oct 30, 2003 | 7.900 | 8.050 | 7.820 | 7.940 | 286,600 | +0.22(+2.85%) |
Oct 29, 2003 | 7.730 | 7.800 | 7.620 | 7.720 | 160,200 | +0.05(+0.65%) |
Oct 28, 2003 | 7.740 | 7.740 | 7.570 | 7.670 | 173,900 | +0.02(+0.26%) |
Oct 27, 2003 | 7.450 | 7.750 | 7.450 | 7.650 | 154,100 | +0.30(+4.08%) |
Oct 24, 2003 | 7.300 | 7.450 | 7.260 | 7.350 | 91,100 | +0.00(+0.00%) |
Oct 23, 2003 | 7.300 | 7.490 | 7.260 | 7.350 | 75,200 | -0.05(-0.68%) |
Oct 22, 2003 | 7.610 | 7.650 | 7.350 | 7.400 | 118,000 | -0.30(-3.90%) |
Oct 21, 2003 | 7.600 | 7.600 | 7.480 | 7.700 | 177,700 | +0.11(+1.45%) |
Oct 20, 2003 | 7.340 | 7.700 | 7.340 | 7.590 | 239,300 | +0.39(+5.42%) |
Oct 17, 2003 | 7.350 | 7.390 | 7.170 | 7.200 | 341,600 | -0.28(-3.74%) |
Oct 16, 2003 | 7.470 | 7.490 | 7.420 | 7.480 | 137,500 | -0.05(-0.66%) |
Oct 15, 2003 | 7.700 | 7.740 | 7.350 | 7.530 | 345,700 | -0.17(-2.21%) |
Oct 14, 2003 | 7.850 | 7.850 | 7.690 | 7.700 | 378,100 | -0.05(-0.65%) |
Oct 13, 2003 | 7.740 | 7.920 | 7.740 | 7.750 | 331,300 | +0.01(+0.13%) |
Oct 10, 2003 | 7.650 | 7.780 | 7.650 | 7.740 | 151,500 | +0.08(+1.04%) |
Oct 09, 2003 | 7.550 | 7.950 | 7.550 | 7.660 | 301,400 | +0.16(+2.13%) |
Oct 08, 2003 | 7.450 | 7.520 | 7.430 | 7.500 | 121,100 | +0.00(+0.00%) |
Oct 07, 2003 | 7.450 | 7.500 | 7.350 | 7.500 | 115,500 | +0.05(+0.67%) |
Oct 06, 2003 | 7.500 | 7.500 | 7.420 | 7.450 | 151,700 | -0.05(-0.67%) |
Oct 03, 2003 | 7.250 | 7.530 | 7.250 | 7.500 | 211,700 | +0.26(+3.59%) |
Oct 02, 2003 | 7.080 | 7.240 | 7.080 | 7.240 | 141,500 | +0.06(+0.84%) |
Oct 01, 2003 | 7.080 | 7.200 | 7.040 | 7.180 | 159,800 | +0.10(+1.41%) |
Sep 30, 2003 | 7.050 | 7.170 | 6.950 | 7.080 | 173,500 | +0.02(+0.28%) |
Sep 29, 2003 | 7.010 | 7.090 | 6.950 | 7.060 | 188,300 | +0.06(+0.86%) |
Sep 26, 2003 | 7.080 | 7.100 | 6.900 | 7.000 | 111,300 | -0.08(-1.13%) |
Sep 25, 2003 | 7.340 | 7.340 | 6.800 | 7.080 | 339,800 | -0.24(-3.28%) |
Sep 24, 2003 | 7.410 | 7.420 | 7.200 | 7.320 | 206,300 | -0.03(-0.41%) |
Sep 23, 2003 | 7.240 | 7.450 | 7.100 | 7.350 | 327,300 | +0.11(+1.52%) |
Sep 22, 2003 | 7.190 | 7.190 | 7.100 | 7.240 | 312,200 | +0.00(+0.00%) |
Sep 19, 2003 | 7.100 | 7.320 | 7.100 | 7.240 | 380,700 | +0.09(+1.26%) |
Sep 18, 2003 | 6.900 | 7.190 | 6.800 | 7.150 | 619,700 | +0.35(+5.15%) |
Sep 17, 2003 | 6.750 | 6.950 | 6.750 | 6.800 | 282,400 | -0.01(-0.15%) |
Sep 16, 2003 | 6.460 | 6.880 | 6.450 | 6.810 | 491,700 | +0.42(+6.57%) |
Sep 15, 2003 | 6.350 | 6.400 | 6.070 | 6.390 | 140,600 | +0.05(+0.79%) |
Sep 12, 2003 | 6.180 | 6.400 | 6.170 | 6.340 | 181,100 | +0.00(+0.00%) |
Sep 11, 2003 | 6.350 | 6.440 | 6.250 | 6.340 | 78,900 | +0.04(+0.63%) |
Sep 10, 2003 | 6.400 | 6.450 | 6.160 | 6.300 | 157,300 | -0.17(-2.63%) |
Sep 09, 2003 | 6.410 | 6.490 | 6.360 | 6.470 | 222,000 | +0.02(+0.31%) |
Sep 08, 2003 | 6.350 | 6.490 | 6.340 | 6.450 | 87,300 | +0.08(+1.26%) |
Sep 05, 2003 | 6.480 | 6.480 | 6.290 | 6.370 | 151,100 | -0.11(-1.70%) |
Sep 04, 2003 | 6.340 | 6.480 | 6.260 | 6.480 | 215,600 | +0.13(+2.05%) |
Sep 03, 2003 | 6.270 | 6.400 | 6.250 | 6.350 | 477,200 | +0.02(+0.32%) |
Sep 02, 2003 | 6.260 | 6.370 | 6.250 | 6.330 | 203,600 | +0.00(+0.00%) |
Aug 29, 2003 | 6.350 | 6.400 | 6.250 | 6.330 | 176,400 | -0.07(-1.09%) |
Aug 28, 2003 | 6.500 | 6.500 | 6.290 | 6.400 | 274,600 | -0.10(-1.54%) |
Aug 27, 2003 | 6.270 | 6.500 | 6.270 | 6.500 | 519,000 | +0.22(+3.50%) |
Aug 26, 2003 | 6.000 | 6.300 | 5.960 | 6.280 | 464,700 | +0.25(+4.15%) |
Aug 25, 2003 | 6.110 | 6.150 | 5.920 | 6.030 | 210,800 | -0.12(-1.95%) |
Aug 22, 2003 | 6.340 | 6.390 | 6.100 | 6.150 | 240,900 | -0.18(-2.84%) |
Aug 21, 2003 | 6.150 | 6.400 | 5.990 | 6.330 | 399,400 | +0.34(+5.68%) |
Aug 20, 2003 | 5.980 | 6.130 | 5.910 | 5.990 | 399,800 | +0.09(+1.53%) |
Aug 19, 2003 | 5.800 | 6.100 | 5.800 | 5.900 | 999,400 | +0.07(+1.20%) |
Aug 18, 2003 | 5.740 | 5.840 | 5.520 | 5.830 | 267,700 | +0.19(+3.37%) |
Aug 15, 2003 | 5.700 | 5.700 | 5.500 | 5.640 | 67,000 | -0.11(-1.91%) |
Aug 14, 2003 | 5.370 | 5.750 | 5.310 | 5.750 | 206,300 | +0.44(+8.29%) |
Aug 13, 2003 | 5.300 | 5.380 | 5.250 | 5.310 | 59,900 | +0.05(+0.95%) |
Aug 12, 2003 | 5.250 | 5.320 | 5.220 | 5.260 | 148,100 | +0.01(+0.19%) |
Aug 11, 2003 | 5.160 | 5.270 | 5.110 | 5.250 | 60,600 | +0.12(+2.34%) |
Aug 08, 2003 | 5.150 | 5.160 | 5.050 | 5.130 | 94,200 | +0.03(+0.59%) |
Aug 07, 2003 | 5.040 | 5.150 | 5.030 | 5.100 | 370,400 | +0.04(+0.79%) |
Aug 06, 2003 | 5.130 | 5.150 | 5.050 | 5.060 | 256,500 | -0.03(-0.59%) |
Aug 05, 2003 | 5.080 | 5.250 | 5.000 | 5.090 | 129,700 | -0.01(-0.20%) |
Aug 04, 2003 | 5.270 | 5.270 | 5.050 | 5.100 | 249,100 | -0.07(-1.35%) |