Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 4.130 | 4.260 | 4.120 | 4.250 | 2,700 | -0.15(-3.39%) |
May 27, 2004 | 4.249 | 4.410 | 4.249 | 4.399 | 1,300 | +0.18(+4.24%) |
May 26, 2004 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.09(+2.18%) |
May 25, 2004 | 4.140 | 4.160 | 4.120 | 4.130 | 1,100 | -0.36(-8.02%) |
May 24, 2004 | 4.600 | 4.600 | 4.070 | 4.490 | 1,600 | +0.42(+10.32%) |
May 21, 2004 | 4.050 | 4.340 | 4.050 | 4.070 | 3,200 | -0.13(-3.10%) |
May 20, 2004 | 4.309 | 4.429 | 4.100 | 4.200 | 6,800 | -0.05(-1.20%) |
May 19, 2004 | 4.690 | 4.690 | 4.100 | 4.251 | 8,100 | +0.00(+0.02%) |
May 18, 2004 | 3.850 | 4.319 | 3.850 | 4.250 | 10,800 | -0.28(-6.18%) |
May 17, 2004 | 3.950 | 4.530 | 3.950 | 4.530 | 3,200 | -0.07(-1.50%) |
May 14, 2004 | 4.509 | 4.750 | 4.509 | 4.599 | 4,600 | +0.23(+5.14%) |
May 13, 2004 | 4.510 | 4.510 | 4.230 | 4.374 | 1,400 | -0.10(-2.32%) |
May 12, 2004 | 4.070 | 4.478 | 4.070 | 4.478 | 2,600 | +0.23(+5.39%) |
May 11, 2004 | 4.300 | 4.400 | 4.070 | 4.249 | 9,000 | -0.01(-0.26%) |
May 10, 2004 | 4.630 | 4.630 | 4.220 | 4.260 | 7,800 | -0.41(-8.78%) |
May 07, 2004 | 4.650 | 4.950 | 4.650 | 4.670 | 2,700 | -0.06(-1.27%) |
May 06, 2004 | 4.830 | 4.890 | 4.650 | 4.730 | 5,700 | -0.08(-1.66%) |
May 05, 2004 | 4.950 | 5.150 | 4.750 | 4.810 | 16,000 | +0.09(+1.91%) |
May 04, 2004 | 3.950 | 4.969 | 3.950 | 4.720 | 16,000 | +0.82(+21.03%) |
May 03, 2004 | 4.610 | 4.920 | 3.880 | 3.900 | 20,000 | -0.36(-8.47%) |
Apr 30, 2004 | 4.350 | 5.100 | 4.250 | 4.261 | 20,200 | -0.64(-13.04%) |
Apr 29, 2004 | 5.160 | 5.160 | 4.700 | 4.900 | 14,100 | -0.31(-5.95%) |
Apr 28, 2004 | 5.110 | 5.369 | 5.090 | 5.210 | 3,700 | +0.02(+0.39%) |
Apr 27, 2004 | 5.200 | 5.350 | 5.190 | 5.190 | 13,500 | -0.23(-4.24%) |
Apr 26, 2004 | 5.210 | 5.740 | 5.210 | 5.420 | 27,800 | -0.57(-9.52%) |
Apr 23, 2004 | 6.080 | 6.080 | 5.970 | 5.990 | 8,000 | -0.16(-2.60%) |
Apr 22, 2004 | 6.500 | 6.500 | 5.940 | 6.150 | 12,600 | -0.36(-5.54%) |
Apr 21, 2004 | 7.030 | 7.030 | 6.500 | 6.511 | 8,500 | +0.01(+0.17%) |
Apr 20, 2004 | 6.840 | 6.840 | 6.500 | 6.500 | 3,900 | -0.15(-2.26%) |
Apr 19, 2004 | 6.650 | 6.950 | 6.570 | 6.650 | 10,500 | -0.30(-4.32%) |
Apr 16, 2004 | 7.072 | 7.090 | 6.850 | 6.950 | 8,200 | -0.15(-2.11%) |
Apr 15, 2004 | 7.500 | 7.520 | 7.060 | 7.100 | 11,700 | -0.40(-5.33%) |
Apr 14, 2004 | 6.940 | 7.500 | 6.940 | 7.500 | 11,000 | +0.46(+6.52%) |
Apr 13, 2004 | 7.240 | 7.240 | 6.950 | 7.041 | 5,500 | -0.19(-2.61%) |
Apr 12, 2004 | 7.010 | 7.230 | 6.910 | 7.230 | 12,700 | +0.19(+2.70%) |
Apr 08, 2004 | 7.400 | 7.480 | 7.010 | 7.040 | 18,800 | -0.18(-2.49%) |
Apr 07, 2004 | 7.510 | 7.510 | 7.160 | 7.220 | 7,400 | -0.04(-0.55%) |
Apr 06, 2004 | 7.010 | 7.460 | 7.010 | 7.260 | 29,200 | -0.11(-1.49%) |
Apr 05, 2004 | 6.740 | 7.500 | 6.620 | 7.370 | 35,400 | +0.67(+10.00%) |
Apr 02, 2004 | 6.225 | 6.850 | 6.225 | 6.700 | 26,600 | +0.31(+4.85%) |
Apr 01, 2004 | 6.430 | 6.450 | 5.990 | 6.390 | 11,700 | -0.01(-0.16%) |
Mar 31, 2004 | 6.390 | 6.430 | 6.170 | 6.400 | 9,400 | +0.10(+1.59%) |
Mar 30, 2004 | 6.010 | 6.450 | 5.900 | 6.300 | 35,000 | -0.10(-1.56%) |
Mar 29, 2004 | 6.401 | 6.620 | 6.400 | 6.400 | 4,500 | -0.20(-3.03%) |
Mar 26, 2004 | 6.150 | 6.900 | 6.150 | 6.600 | 7,300 | +0.08(+1.23%) |
Mar 25, 2004 | 6.740 | 6.740 | 6.360 | 6.520 | 8,700 | -0.17(-2.54%) |
Mar 24, 2004 | 6.250 | 6.800 | 6.250 | 6.690 | 18,200 | +0.19(+2.92%) |
Mar 23, 2004 | 6.220 | 6.740 | 6.220 | 6.500 | 5,500 | +0.00(+0.00%) |
Mar 22, 2004 | 6.700 | 6.700 | 6.250 | 6.500 | 18,500 | -0.20(-2.99%) |
Mar 19, 2004 | 6.450 | 6.900 | 6.270 | 6.700 | 18,200 | +0.10(+1.52%) |
Mar 18, 2004 | 6.500 | 6.850 | 6.200 | 6.600 | 72,600 | +0.05(+0.76%) |
Mar 17, 2004 | 6.000 | 7.000 | 6.000 | 6.550 | 56,500 | +0.35(+5.65%) |
Mar 16, 2004 | 7.050 | 7.070 | 5.890 | 6.200 | 94,300 | -0.10(-1.59%) |
Mar 15, 2004 | 6.100 | 6.440 | 5.880 | 6.300 | 52,500 | +0.41(+6.96%) |
Mar 12, 2004 | 5.490 | 5.900 | 5.480 | 5.890 | 16,100 | -0.01(-0.17%) |
Mar 11, 2004 | 5.690 | 6.100 | 5.350 | 5.900 | 21,300 | -0.05(-0.84%) |
Mar 10, 2004 | 5.700 | 6.090 | 5.700 | 5.950 | 36,500 | +0.04(+0.68%) |
Mar 09, 2004 | 6.300 | 6.430 | 5.630 | 5.910 | 58,000 | -0.24(-3.90%) |
Mar 08, 2004 | 6.020 | 6.430 | 6.020 | 6.150 | 47,000 | -0.48(-7.24%) |
Mar 05, 2004 | 6.990 | 7.000 | 6.260 | 6.630 | 75,500 | -0.23(-3.35%) |
Mar 04, 2004 | 6.700 | 7.440 | 6.300 | 6.860 | 141,300 | +0.61(+9.78%) |
Mar 03, 2004 | 5.550 | 7.500 | 5.450 | 6.249 | 156,300 | +0.81(+14.87%) |
Mar 02, 2004 | 4.940 | 5.440 | 4.940 | 5.440 | 73,800 | +0.67(+14.02%) |
Mar 01, 2004 | 4.550 | 5.000 | 4.050 | 4.771 | 58,700 | +0.27(+6.02%) |
Feb 27, 2004 | 4.300 | 4.590 | 4.300 | 4.500 | 17,100 | +0.19(+4.41%) |
Feb 26, 2004 | 4.275 | 4.350 | 4.250 | 4.310 | 25,800 | -0.02(-0.46%) |
Feb 25, 2004 | 3.910 | 4.460 | 3.910 | 4.330 | 47,800 | +0.49(+12.76%) |
Feb 24, 2004 | 3.770 | 3.910 | 3.690 | 3.840 | 18,100 | +0.07(+1.83%) |
Feb 23, 2004 | 3.800 | 3.920 | 3.650 | 3.771 | 18,800 | +0.03(+0.83%) |
Feb 20, 2004 | 3.725 | 3.800 | 3.530 | 3.740 | 21,300 | +0.00(+0.03%) |
Feb 19, 2004 | 3.710 | 3.800 | 3.630 | 3.739 | 23,000 | -0.04(-1.08%) |
Feb 18, 2004 | 3.920 | 3.920 | 3.650 | 3.780 | 36,200 | -0.14(-3.57%) |
Feb 17, 2004 | 4.010 | 4.010 | 3.790 | 3.920 | 10,200 | +0.13(+3.43%) |
Feb 13, 2004 | 4.000 | 4.150 | 3.670 | 3.790 | 37,300 | -0.38(-9.11%) |
Feb 12, 2004 | 4.310 | 4.400 | 3.950 | 4.170 | 46,000 | -0.11(-2.57%) |
Feb 11, 2004 | 4.020 | 4.500 | 4.000 | 4.280 | 37,100 | +0.13(+3.11%) |
Feb 10, 2004 | 4.590 | 4.590 | 4.150 | 4.151 | 16,600 | -0.26(-5.87%) |
Feb 09, 2004 | 4.500 | 4.600 | 4.410 | 4.410 | 19,800 | +0.06(+1.38%) |
Feb 06, 2004 | 4.400 | 4.740 | 4.160 | 4.350 | 12,900 | +0.21(+5.07%) |
Feb 05, 2004 | 4.350 | 4.400 | 4.140 | 4.140 | 15,900 | -0.29(-6.55%) |
Feb 04, 2004 | 4.750 | 4.750 | 4.400 | 4.430 | 22,800 | -0.36(-7.50%) |
Feb 03, 2004 | 4.850 | 4.889 | 4.711 | 4.789 | 15,300 | -0.06(-1.26%) |
Feb 02, 2004 | 4.900 | 5.000 | 4.710 | 4.850 | 34,500 | -0.03(-0.61%) |
Jan 30, 2004 | 4.730 | 4.880 | 4.650 | 4.880 | 23,500 | +0.26(+5.63%) |
Jan 29, 2004 | 4.350 | 4.830 | 4.350 | 4.620 | 17,700 | +0.02(+0.46%) |
Jan 28, 2004 | 5.190 | 5.200 | 4.320 | 4.599 | 49,700 | -0.56(-10.87%) |
Jan 27, 2004 | 4.850 | 5.220 | 4.850 | 5.160 | 58,700 | +0.31(+6.41%) |
Jan 26, 2004 | 4.430 | 4.850 | 4.410 | 4.849 | 42,600 | +0.35(+7.76%) |
Jan 23, 2004 | 4.900 | 4.950 | 4.500 | 4.500 | 69,300 | -0.47(-9.46%) |
Jan 22, 2004 | 5.260 | 5.420 | 4.760 | 4.970 | 57,800 | -0.29(-5.51%) |
Jan 21, 2004 | 5.750 | 5.780 | 5.150 | 5.260 | 122,300 | +0.14(+2.73%) |
Jan 20, 2004 | 4.230 | 5.600 | 4.070 | 5.120 | 202,400 | +1.12(+28.00%) |
Jan 16, 2004 | 3.490 | 4.000 | 3.370 | 4.000 | 79,500 | +0.63(+18.69%) |
Jan 15, 2004 | 3.390 | 3.600 | 3.350 | 3.370 | 6,695 | -0.23(-6.39%) |
Jan 14, 2004 | 3.470 | 3.600 | 3.400 | 3.600 | 14,068 | +0.07(+1.98%) |
Jan 13, 2004 | 3.840 | 3.850 | 3.450 | 3.530 | 16,939 | -0.25(-6.61%) |
Jan 12, 2004 | 3.460 | 3.860 | 3.460 | 3.780 | 52,802 | +0.32(+9.25%) |
Jan 09, 2004 | 2.930 | 3.579 | 2.800 | 3.460 | 50,645 | +0.39(+12.70%) |
Jan 08, 2004 | 3.300 | 3.300 | 3.000 | 3.070 | 38,450 | -0.08(-2.54%) |
Jan 07, 2004 | 2.870 | 3.240 | 2.700 | 3.150 | 54,049 | +0.30(+10.53%) |
Jan 06, 2004 | 2.800 | 2.860 | 2.710 | 2.850 | 11,000 | +0.02(+0.71%) |
Jan 05, 2004 | 2.700 | 2.860 | 2.680 | 2.830 | 14,300 | +0.13(+4.81%) |
Jan 02, 2004 | 2.830 | 2.830 | 2.680 | 2.700 | 8,100 | -0.13(-4.59%) |
Dec 31, 2003 | 2.620 | 2.880 | 2.620 | 2.830 | 10,300 | +0.15(+5.60%) |
Dec 30, 2003 | 2.580 | 2.690 | 2.580 | 2.680 | 15,531 | -0.04(-1.47%) |
Dec 29, 2003 | 2.550 | 2.850 | 2.500 | 2.720 | 28,019 | -0.11(-3.89%) |
Dec 26, 2003 | 2.800 | 2.830 | 2.750 | 2.830 | 2,820 | +0.02(+0.71%) |
Dec 24, 2003 | 2.730 | 2.830 | 2.730 | 2.810 | 7,969 | -0.02(-0.71%) |
Dec 23, 2003 | 2.770 | 2.840 | 2.730 | 2.830 | 3,739 | -0.01(-0.35%) |
Dec 22, 2003 | 2.780 | 2.840 | 2.710 | 2.840 | 7,088 | +0.05(+1.79%) |
Dec 19, 2003 | 2.830 | 2.850 | 2.700 | 2.790 | 7,663 | -0.01(-0.36%) |
Dec 18, 2003 | 2.750 | 2.840 | 2.750 | 2.800 | 4,450 | -0.03(-1.06%) |
Dec 17, 2003 | 2.760 | 2.841 | 2.750 | 2.830 | 4,073 | -0.02(-0.70%) |
Dec 16, 2003 | 2.840 | 2.850 | 2.730 | 2.850 | 7,581 | +0.10(+3.64%) |
Dec 15, 2003 | 2.710 | 2.910 | 2.710 | 2.750 | 3,937 | -0.16(-5.50%) |
Dec 12, 2003 | 2.700 | 2.950 | 2.700 | 2.910 | 5,108 | +0.10(+3.56%) |
Dec 11, 2003 | 2.811 | 2.811 | 2.811 | 2.810 | 2,462 | -0.14(-4.75%) |
Dec 10, 2003 | 2.710 | 2.950 | 2.710 | 2.950 | 11,732 | +0.03(+1.03%) |
Dec 09, 2003 | 2.750 | 2.920 | 2.750 | 2.920 | 8,257 | +0.07(+2.46%) |
Dec 08, 2003 | 2.750 | 2.850 | 2.750 | 2.850 | 1,264 | -0.03(-1.04%) |
Dec 05, 2003 | 2.929 | 3.020 | 2.790 | 2.880 | 6,491 | -0.05(-1.67%) |
Dec 04, 2003 | 2.770 | 3.040 | 2.770 | 2.929 | 11,315 | -0.04(-1.38%) |
Dec 03, 2003 | 2.860 | 2.970 | 2.770 | 2.970 | 9,850 | +0.10(+3.48%) |
Dec 02, 2003 | 2.960 | 3.039 | 2.770 | 2.870 | 18,896 | -0.11(-3.66%) |
Dec 01, 2003 | 2.940 | 3.120 | 2.790 | 2.979 | 10,396 | +0.05(+1.67%) |
Nov 28, 2003 | 2.740 | 2.930 | 2.740 | 2.930 | 1,925 | +0.01(+0.34%) |
Nov 26, 2003 | 2.810 | 2.930 | 2.770 | 2.920 | 6,474 | +0.06(+2.13%) |
Nov 25, 2003 | 2.821 | 2.950 | 2.799 | 2.859 | 13,846 | -0.08(-2.76%) |
Nov 24, 2003 | 2.990 | 3.049 | 2.800 | 2.940 | 16,369 | +0.07(+2.44%) |
Nov 21, 2003 | 2.880 | 2.980 | 2.830 | 2.870 | 5,121 | -0.02(-0.69%) |
Nov 20, 2003 | 2.720 | 2.890 | 2.720 | 2.890 | 10,479 | +0.00(+0.00%) |
Nov 19, 2003 | 2.710 | 2.890 | 2.710 | 2.890 | 4,836 | +0.03(+1.05%) |
Nov 18, 2003 | 2.780 | 2.900 | 2.650 | 2.860 | 8,820 | -0.01(-0.35%) |
Nov 17, 2003 | 3.060 | 3.060 | 2.700 | 2.870 | 12,860 | -0.14(-4.65%) |
Nov 14, 2003 | 2.820 | 3.120 | 2.800 | 3.010 | 19,290 | -0.04(-1.31%) |
Nov 13, 2003 | 3.050 | 3.150 | 2.980 | 3.050 | 7,588 | -0.05(-1.61%) |
Nov 12, 2003 | 3.010 | 3.140 | 3.010 | 3.100 | 14,965 | +0.02(+0.65%) |
Nov 11, 2003 | 2.650 | 3.080 | 2.650 | 3.080 | 41,612 | +0.29(+10.39%) |
Nov 10, 2003 | 2.770 | 2.800 | 2.650 | 2.790 | 5,022 | +0.09(+3.33%) |
Nov 07, 2003 | 2.800 | 2.839 | 2.650 | 2.700 | 11,560 | -0.11(-3.91%) |
Nov 06, 2003 | 2.750 | 2.810 | 2.730 | 2.810 | 5,023 | +0.01(+0.36%) |
Nov 05, 2003 | 2.710 | 2.800 | 2.680 | 2.800 | 6,845 | +0.09(+3.32%) |
Nov 04, 2003 | 2.680 | 2.810 | 2.670 | 2.710 | 5,593 | -0.12(-4.24%) |
Nov 03, 2003 | 2.600 | 2.880 | 2.600 | 2.830 | 6,899 | +0.08(+2.91%) |
Oct 31, 2003 | 2.650 | 2.760 | 2.650 | 2.750 | 10,500 | +0.06(+2.23%) |
Oct 30, 2003 | 2.640 | 2.690 | 2.650 | 2.690 | 12,298 | +0.05(+1.89%) |
Oct 29, 2003 | 2.610 | 2.680 | 2.500 | 2.640 | 13,146 | -0.04(-1.49%) |
Oct 28, 2003 | 2.750 | 2.750 | 2.680 | 2.680 | 18,200 | -0.20(-6.94%) |
Oct 27, 2003 | 2.670 | 2.880 | 2.670 | 2.880 | 3,800 | +0.12(+4.46%) |
Oct 24, 2003 | 2.760 | 2.840 | 2.750 | 2.757 | 2,100 | -0.04(-1.54%) |
Oct 23, 2003 | 2.710 | 2.800 | 2.700 | 2.800 | 5,600 | +0.00(+0.00%) |
Oct 22, 2003 | 2.946 | 3.000 | 2.750 | 2.800 | 3,700 | -0.13(-4.44%) |
Oct 21, 2003 | 2.911 | 2.940 | 2.910 | 2.930 | 3,500 | +0.02(+0.69%) |
Oct 20, 2003 | 2.990 | 2.990 | 2.910 | 2.910 | 5,524 | +0.01(+0.34%) |
Oct 17, 2003 | 3.160 | 3.160 | 2.870 | 2.900 | 11,000 | -0.03(-1.02%) |
Oct 16, 2003 | 2.781 | 2.930 | 2.781 | 2.930 | 1,100 | +0.16(+5.78%) |
Oct 15, 2003 | 2.780 | 2.860 | 2.770 | 2.770 | 1,437 | +0.00(+0.00%) |
Oct 14, 2003 | 2.750 | 2.890 | 2.750 | 2.770 | 6,974 | -0.08(-2.81%) |
Oct 13, 2003 | 2.800 | 2.929 | 2.800 | 2.850 | 1,337 | +0.09(+3.26%) |
Oct 10, 2003 | 2.700 | 2.760 | 2.700 | 2.760 | 1,725 | +0.06(+2.22%) |
Oct 09, 2003 | 2.650 | 2.900 | 2.650 | 2.700 | 13,500 | +0.05(+1.89%) |
Oct 08, 2003 | 2.771 | 2.771 | 2.650 | 2.650 | 4,400 | -0.23(-7.99%) |
Oct 07, 2003 | 2.800 | 2.890 | 2.720 | 2.880 | 6,900 | +0.00(+0.00%) |
Oct 06, 2003 | 2.810 | 2.880 | 2.810 | 2.880 | 1,200 | -0.07(-2.37%) |
Oct 03, 2003 | 2.909 | 3.050 | 2.880 | 2.950 | 5,800 | +0.20(+7.27%) |
Oct 02, 2003 | 2.890 | 2.890 | 2.750 | 2.750 | 3,100 | +0.05(+1.85%) |
Oct 01, 2003 | 2.820 | 2.929 | 2.700 | 2.700 | 4,000 | +0.05(+1.89%) |
Sep 30, 2003 | 3.310 | 3.310 | 2.600 | 2.650 | 23,200 | -0.55(-17.19%) |
Sep 29, 2003 | 3.200 | 3.240 | 3.200 | 3.200 | 3,674 | +0.00(+0.00%) |
Sep 26, 2003 | 3.050 | 3.200 | 2.938 | 3.200 | 13,187 | +0.14(+4.58%) |
Sep 25, 2003 | 3.130 | 3.160 | 3.060 | 3.060 | 12,466 | -0.01(-0.33%) |
Sep 24, 2003 | 3.040 | 3.070 | 3.070 | 3.070 | 2,500 | +0.03(+0.99%) |
Sep 23, 2003 | 3.160 | 3.160 | 2.914 | 3.040 | 9,300 | +0.05(+1.67%) |
Sep 22, 2003 | 3.020 | 3.020 | 2.990 | 2.990 | 6,000 | -0.18(-5.68%) |
Sep 19, 2003 | 3.200 | 3.200 | 2.980 | 3.170 | 8,900 | +0.14(+4.59%) |
Sep 18, 2003 | 3.011 | 3.360 | 3.000 | 3.031 | 6,000 | -0.25(-7.59%) |
Sep 17, 2003 | 3.180 | 3.440 | 3.040 | 3.280 | 6,500 | -0.16(-4.62%) |
Sep 16, 2003 | 3.310 | 3.439 | 3.310 | 3.439 | 460 | -0.05(-1.46%) |
Sep 15, 2003 | 3.211 | 3.490 | 2.970 | 3.490 | 9,600 | +0.21(+6.40%) |
Sep 12, 2003 | 3.200 | 3.410 | 3.160 | 3.280 | 3,200 | -0.17(-4.93%) |
Sep 11, 2003 | 3.490 | 3.500 | 3.060 | 3.450 | 6,300 | -0.05(-1.43%) |
Sep 10, 2003 | 3.490 | 3.600 | 3.490 | 3.500 | 8,600 | -0.09(-2.48%) |
Sep 09, 2003 | 3.600 | 3.600 | 3.500 | 3.589 | 13,200 | +0.14(+4.03%) |
Sep 08, 2003 | 3.040 | 3.500 | 3.040 | 3.450 | 15,900 | +0.16(+4.86%) |
Sep 05, 2003 | 3.400 | 3.400 | 2.950 | 3.290 | 30,300 | -0.05(-1.50%) |
Sep 04, 2003 | 2.990 | 3.350 | 2.961 | 3.340 | 12,900 | +0.23(+7.40%) |
Sep 03, 2003 | 3.200 | 3.200 | 3.000 | 3.110 | 19,600 | +0.01(+0.32%) |
Sep 02, 2003 | 3.100 | 3.270 | 2.940 | 3.100 | 37,400 | +0.07(+2.31%) |
Aug 29, 2003 | 2.371 | 3.040 | 2.371 | 3.030 | 23,300 | +0.53(+21.20%) |
Aug 28, 2003 | 2.300 | 2.500 | 2.210 | 2.500 | 5,300 | +0.30(+13.64%) |
Aug 27, 2003 | 2.450 | 2.450 | 2.150 | 2.200 | 15,100 | -0.18(-7.56%) |
Aug 26, 2003 | 2.300 | 2.380 | 2.260 | 2.380 | 3,600 | +0.11(+4.89%) |
Aug 25, 2003 | 2.300 | 2.390 | 2.250 | 2.269 | 16,800 | -0.09(-3.86%) |
Aug 22, 2003 | 2.250 | 2.380 | 2.250 | 2.360 | 3,700 | +0.10(+4.42%) |
Aug 21, 2003 | 2.360 | 2.360 | 2.211 | 2.260 | 3,300 | +0.05(+2.22%) |
Aug 20, 2003 | 2.300 | 2.300 | 2.200 | 2.211 | 3,800 | -0.04(-1.78%) |
Aug 19, 2003 | 2.289 | 2.300 | 2.200 | 2.251 | 4,200 | +0.01(+0.49%) |
Aug 18, 2003 | 2.110 | 2.350 | 2.090 | 2.240 | 14,700 | -0.01(-0.44%) |
Aug 15, 2003 | 2.350 | 2.350 | 2.250 | 2.250 | 1,000 | -0.08(-3.43%) |
Aug 14, 2003 | 2.330 | 2.400 | 2.320 | 2.330 | 2,400 | +0.07(+3.10%) |
Aug 13, 2003 | 2.250 | 2.330 | 2.160 | 2.260 | 7,200 | +0.01(+0.44%) |
Aug 12, 2003 | 2.250 | 2.340 | 2.250 | 2.250 | 1,400 | -0.01(-0.44%) |
Aug 11, 2003 | 2.310 | 2.349 | 2.130 | 2.260 | 6,500 | -0.29(-11.37%) |
Aug 08, 2003 | 2.500 | 2.550 | 2.200 | 2.550 | 20,100 | +0.21(+8.97%) |
Aug 07, 2003 | 2.410 | 2.700 | 2.300 | 2.340 | 15,100 | -0.21(-8.24%) |
Aug 06, 2003 | 2.500 | 2.640 | 2.400 | 2.550 | 8,200 | -0.21(-7.61%) |
Aug 05, 2003 | 2.330 | 2.770 | 2.330 | 2.760 | 4,900 | +0.26(+10.40%) |
Aug 04, 2003 | 2.300 | 2.750 | 2.300 | 2.500 | 7,100 | +0.17(+7.25%) |
Aug 01, 2003 | 2.509 | 2.510 | 2.350 | 2.331 | 4,300 | -0.16(-6.39%) |
Jul 31, 2003 | 2.500 | 2.600 | 2.330 | 2.490 | 6,500 | +0.08(+3.32%) |
Jul 30, 2003 | 2.400 | 2.691 | 2.371 | 2.410 | 8,300 | +0.04(+1.64%) |
Jul 29, 2003 | 2.400 | 2.450 | 2.330 | 2.371 | 7,800 | -0.08(-3.22%) |
Jul 28, 2003 | 2.506 | 2.681 | 2.410 | 2.450 | 8,900 | +0.03(+1.24%) |
Jul 25, 2003 | 2.689 | 2.790 | 2.410 | 2.420 | 8,200 | -0.12(-4.72%) |
Jul 24, 2003 | 2.380 | 2.790 | 2.300 | 2.540 | 8,200 | +0.16(+6.72%) |
Jul 23, 2003 | 2.449 | 2.460 | 2.380 | 2.380 | 900 | -0.07(-2.86%) |
Jul 22, 2003 | 2.399 | 2.510 | 2.399 | 2.450 | 6,200 | +0.05(+2.08%) |
Jul 21, 2003 | 2.450 | 2.510 | 2.400 | 2.400 | 5,200 | +0.01(+0.42%) |
Jul 18, 2003 | 2.420 | 2.440 | 2.380 | 2.390 | 5,700 | -0.03(-1.24%) |
Jul 17, 2003 | 2.510 | 2.536 | 2.380 | 2.420 | 6,300 | -0.14(-5.47%) |
Jul 16, 2003 | 3.000 | 3.000 | 2.540 | 2.560 | 29,300 | -0.04(-1.54%) |
Jul 15, 2003 | 2.650 | 2.840 | 2.260 | 2.600 | 50,500 | -0.15(-5.45%) |
Jul 14, 2003 | 2.781 | 2.800 | 2.750 | 2.750 | 6,200 | -0.03(-1.08%) |
Jul 11, 2003 | 2.820 | 2.920 | 2.760 | 2.780 | 6,600 | +0.01(+0.36%) |
Jul 10, 2003 | 2.770 | 2.771 | 2.770 | 2.770 | 300 | +0.00(+0.00%) |
Jul 09, 2003 | 2.820 | 2.900 | 2.770 | 2.770 | 10,900 | -0.19(-6.42%) |
Jul 08, 2003 | 2.990 | 3.030 | 2.800 | 2.960 | 7,700 | +0.06(+2.07%) |
Jul 07, 2003 | 2.770 | 2.960 | 2.770 | 2.900 | 6,700 | +0.04(+1.36%) |
Jul 03, 2003 | 2.790 | 2.881 | 2.780 | 2.861 | 2,300 | -0.14(-4.63%) |
Jul 02, 2003 | 2.910 | 3.100 | 2.900 | 3.000 | 9,800 | +0.25(+9.09%) |
Jul 01, 2003 | 2.770 | 3.110 | 2.700 | 2.750 | 14,200 | -0.09(-3.17%) |
Jun 30, 2003 | 2.800 | 3.160 | 2.800 | 2.840 | 11,200 | -0.10(-3.43%) |
Jun 27, 2003 | 2.810 | 3.240 | 2.810 | 2.941 | 11,300 | -0.04(-1.47%) |
Jun 26, 2003 | 2.880 | 3.140 | 2.760 | 2.985 | 6,900 | +0.10(+3.65%) |
Jun 25, 2003 | 3.000 | 3.193 | 2.780 | 2.880 | 16,100 | -0.11(-3.68%) |
Jun 24, 2003 | 3.021 | 3.300 | 2.909 | 2.990 | 20,900 | -0.04(-1.35%) |
Jun 23, 2003 | 3.250 | 3.250 | 3.010 | 3.031 | 16,000 | -0.20(-6.16%) |
Jun 20, 2003 | 3.370 | 3.569 | 3.000 | 3.230 | 34,000 | -0.09(-2.71%) |
Jun 19, 2003 | 3.810 | 3.810 | 2.810 | 3.320 | 51,100 | -0.39(-10.51%) |
Jun 18, 2003 | 4.000 | 4.000 | 3.700 | 3.710 | 25,400 | -0.12(-3.13%) |
Jun 17, 2003 | 3.120 | 3.950 | 3.100 | 3.830 | 50,900 | +0.78(+25.57%) |
Jun 16, 2003 | 2.920 | 3.204 | 2.920 | 3.050 | 15,800 | +0.11(+3.74%) |
Jun 13, 2003 | 2.860 | 3.200 | 2.840 | 2.940 | 33,800 | +0.05(+1.73%) |
Jun 12, 2003 | 3.020 | 3.020 | 2.840 | 2.890 | 12,500 | -0.13(-4.30%) |
Jun 11, 2003 | 3.000 | 3.170 | 3.000 | 3.020 | 11,600 | +0.02(+0.67%) |
Jun 10, 2003 | 2.810 | 3.240 | 2.810 | 3.000 | 12,800 | +0.15(+5.26%) |
Jun 09, 2003 | 3.010 | 3.130 | 2.750 | 2.850 | 10,900 | -0.16(-5.32%) |
Jun 06, 2003 | 2.940 | 3.140 | 2.910 | 3.010 | 24,100 | +0.07(+2.38%) |
Jun 05, 2003 | 2.800 | 2.950 | 2.750 | 2.940 | 12,900 | +0.11(+3.89%) |
Jun 04, 2003 | 2.750 | 2.830 | 2.700 | 2.830 | 7,800 | +0.06(+2.17%) |
Jun 03, 2003 | 2.900 | 2.900 | 2.720 | 2.770 | 9,400 | -0.08(-2.81%) |