Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 7.220 | 7.290 | 7.200 | 7.230 | 364,399 | -0.02(-0.28%) |
Aug 30, 2004 | 7.210 | 7.320 | 7.210 | 7.250 | 190,279 | -0.03(-0.41%) |
Aug 27, 2004 | 7.260 | 7.320 | 7.220 | 7.280 | 107,947 | -0.04(-0.55%) |
Aug 26, 2004 | 7.270 | 7.390 | 7.240 | 7.320 | 1,865,611 | -0.02(-0.27%) |
Aug 25, 2004 | 7.280 | 7.370 | 7.280 | 7.340 | 98,688 | +0.04(+0.55%) |
Aug 24, 2004 | 7.310 | 7.370 | 7.300 | 7.300 | 117,193 | -0.09(-1.22%) |
Aug 23, 2004 | 7.330 | 7.390 | 7.290 | 7.390 | 206,745 | +0.05(+0.68%) |
Aug 20, 2004 | 7.350 | 7.390 | 7.280 | 7.340 | 317,994 | -0.01(-0.14%) |
Aug 19, 2004 | 7.450 | 7.540 | 7.330 | 7.350 | 427,652 | -0.06(-0.81%) |
Aug 18, 2004 | 7.280 | 7.450 | 7.280 | 7.410 | 646,245 | +0.06(+0.82%) |
Aug 17, 2004 | 7.490 | 7.490 | 7.270 | 7.350 | 217,893 | -0.15(-2.00%) |
Aug 16, 2004 | 7.330 | 7.500 | 7.300 | 7.500 | 182,666 | +0.15(+2.04%) |
Aug 13, 2004 | 7.260 | 7.400 | 7.260 | 7.350 | 71,999 | +0.03(+0.41%) |
Aug 12, 2004 | 7.340 | 7.340 | 7.280 | 7.320 | 531,255 | -0.05(-0.68%) |
Aug 11, 2004 | 7.330 | 7.370 | 7.220 | 7.370 | 166,843 | +0.04(+0.55%) |
Aug 10, 2004 | 7.060 | 7.330 | 7.060 | 7.330 | 179,769 | +0.26(+3.68%) |
Aug 09, 2004 | 7.060 | 7.350 | 7.060 | 7.070 | 311,806 | -0.23(-3.15%) |
Aug 06, 2004 | 7.400 | 7.450 | 7.250 | 7.300 | 280,609 | -0.10(-1.35%) |
Aug 05, 2004 | 7.310 | 7.580 | 7.210 | 7.400 | 639,357 | +0.03(+0.41%) |
Aug 04, 2004 | 7.450 | 7.450 | 7.320 | 7.370 | 177,304 | -0.06(-0.81%) |
Aug 03, 2004 | 7.230 | 7.450 | 7.230 | 7.430 | 198,768 | +0.13(+1.78%) |
Jul 30, 2004 | 7.170 | 7.340 | 7.160 | 7.300 | 860,131 | +0.14(+1.96%) |
Jul 29, 2004 | 7.060 | 7.240 | 7.060 | 7.160 | 220,000 | +0.06(+0.85%) |
Jul 28, 2004 | 7.000 | 7.120 | 7.000 | 7.100 | 418,400 | +0.14(+2.01%) |
Jul 27, 2004 | 6.970 | 7.060 | 6.900 | 6.960 | 1,499,500 | -0.01(-0.14%) |
Jul 26, 2004 | 7.100 | 7.110 | 6.910 | 6.970 | 423,600 | -0.13(-1.83%) |
Jul 23, 2004 | 7.100 | 7.190 | 7.080 | 7.100 | 439,000 | -0.08(-1.11%) |
Jul 22, 2004 | 7.100 | 7.260 | 7.080 | 7.180 | 268,400 | +0.00(+0.00%) |
Jul 21, 2004 | 7.280 | 7.350 | 7.060 | 7.180 | 372,000 | -0.08(-1.10%) |
Jul 20, 2004 | 7.360 | 7.450 | 7.260 | 7.260 | 954,500 | -0.17(-2.29%) |
Jul 19, 2004 | 7.540 | 7.540 | 7.350 | 7.430 | 281,400 | -0.12(-1.59%) |
Jul 16, 2004 | 7.420 | 7.650 | 7.400 | 7.550 | 2,306,800 | +0.14(+1.89%) |
Jul 15, 2004 | 7.350 | 7.430 | 7.310 | 7.410 | 318,600 | +0.01(+0.14%) |
Jul 14, 2004 | 7.320 | 7.400 | 7.200 | 7.400 | 71,200 | +0.03(+0.41%) |
Jul 13, 2004 | 7.170 | 7.380 | 7.170 | 7.370 | 127,900 | +0.12(+1.66%) |
Jul 12, 2004 | 7.350 | 7.400 | 7.200 | 7.250 | 95,400 | -0.15(-2.03%) |
Jul 09, 2004 | 7.300 | 7.400 | 7.300 | 7.400 | 213,600 | +0.10(+1.37%) |
Jul 08, 2004 | 7.330 | 7.370 | 7.200 | 7.300 | 458,400 | -0.05(-0.68%) |
Jul 07, 2004 | 7.290 | 7.400 | 7.230 | 7.350 | 1,035,700 | +0.06(+0.82%) |
Jul 06, 2004 | 7.120 | 7.310 | 7.000 | 7.290 | 1,072,600 | +0.21(+2.97%) |
Jul 05, 2004 | 6.900 | 7.090 | 6.900 | 7.080 | 1,101,900 | +0.04(+0.57%) |
Jul 02, 2004 | 6.870 | 7.050 | 6.870 | 7.040 | 85,600 | -0.01(-0.14%) |
Jun 30, 2004 | 6.970 | 7.090 | 6.930 | 7.050 | 220,800 | +0.09(+1.29%) |
Jun 29, 2004 | 6.950 | 6.990 | 6.850 | 6.960 | 304,100 | +0.02(+0.29%) |
Jun 28, 2004 | 6.820 | 6.990 | 6.820 | 6.940 | 279,500 | +0.12(+1.76%) |
Jun 25, 2004 | 7.140 | 7.140 | 6.810 | 6.820 | 163,700 | -0.18(-2.57%) |
Jun 24, 2004 | 6.950 | 7.120 | 6.950 | 7.000 | 494,400 | +0.03(+0.43%) |
Jun 23, 2004 | 7.090 | 7.160 | 6.960 | 6.970 | 324,400 | -0.22(-3.06%) |
Jun 22, 2004 | 7.190 | 7.200 | 7.070 | 7.190 | 895,600 | +0.04(+0.56%) |
Jun 21, 2004 | 7.240 | 7.290 | 7.110 | 7.150 | 602,100 | -0.10(-1.38%) |
Jun 18, 2004 | 7.100 | 7.300 | 7.100 | 7.250 | 808,300 | +0.15(+2.11%) |
Jun 17, 2004 | 7.010 | 7.230 | 6.960 | 7.100 | 368,600 | +0.07(+1.00%) |
Jun 16, 2004 | 6.820 | 7.030 | 6.820 | 7.030 | 917,400 | +0.18(+2.63%) |
Jun 15, 2004 | 6.850 | 6.940 | 6.810 | 6.850 | 332,900 | +0.00(+0.00%) |
Jun 14, 2004 | 6.860 | 6.890 | 6.800 | 6.850 | 206,000 | +0.00(+0.00%) |
Jun 11, 2004 | 6.850 | 6.900 | 6.810 | 6.850 | 175,700 | -0.01(-0.15%) |
Jun 10, 2004 | 6.760 | 6.900 | 6.760 | 6.860 | 256,200 | +0.04(+0.59%) |
Jun 09, 2004 | 6.850 | 6.880 | 6.700 | 6.820 | 175,100 | +0.00(+0.00%) |
Jun 08, 2004 | 6.750 | 6.950 | 6.750 | 6.820 | 174,500 | -0.02(-0.29%) |
Jun 07, 2004 | 6.720 | 6.840 | 6.710 | 6.840 | 127,200 | +0.04(+0.59%) |
Jun 04, 2004 | 6.760 | 6.830 | 6.730 | 6.800 | 47,500 | -0.02(-0.29%) |
Jun 03, 2004 | 6.840 | 6.850 | 6.750 | 6.820 | 311,300 | +0.00(+0.00%) |
Jun 02, 2004 | 6.730 | 6.830 | 6.660 | 6.820 | 297,500 | +0.02(+0.29%) |
Jun 01, 2004 | 6.850 | 6.950 | 6.750 | 6.800 | 136,000 | -0.04(-0.58%) |
May 31, 2004 | 6.820 | 6.900 | 6.760 | 6.840 | 108,400 | +0.02(+0.29%) |
May 28, 2004 | 6.800 | 6.900 | 6.760 | 6.820 | 80,800 | -0.01(-0.15%) |
May 27, 2004 | 6.810 | 6.850 | 6.750 | 6.830 | 249,800 | -0.02(-0.29%) |
May 26, 2004 | 6.840 | 6.900 | 6.800 | 6.850 | 191,300 | +0.02(+0.29%) |
May 25, 2004 | 6.780 | 6.830 | 6.610 | 6.830 | 190,800 | +0.06(+0.89%) |
May 21, 2004 | 6.610 | 6.780 | 6.610 | 6.770 | 241,800 | +0.15(+2.27%) |
May 20, 2004 | 6.670 | 6.700 | 6.570 | 6.620 | 171,300 | +0.02(+0.30%) |
May 19, 2004 | 6.340 | 6.690 | 6.340 | 6.600 | 1,140,000 | +0.31(+4.93%) |
May 18, 2004 | 6.330 | 6.360 | 6.240 | 6.290 | 184,200 | -0.07(-1.10%) |
May 17, 2004 | 6.380 | 6.380 | 6.210 | 6.360 | 129,000 | +0.08(+1.27%) |
May 14, 2004 | 6.250 | 6.310 | 6.230 | 6.280 | 493,200 | +0.03(+0.48%) |
May 13, 2004 | 6.280 | 6.320 | 6.230 | 6.250 | 349,300 | +0.03(+0.48%) |
May 12, 2004 | 6.250 | 6.300 | 6.190 | 6.220 | 463,100 | -0.02(-0.32%) |
May 11, 2004 | 6.180 | 6.350 | 6.150 | 6.240 | 364,000 | +0.09(+1.46%) |
May 10, 2004 | 6.160 | 6.200 | 6.020 | 6.150 | 352,700 | -0.10(-1.60%) |
May 07, 2004 | 6.400 | 6.400 | 6.200 | 6.250 | 672,800 | -0.17(-2.65%) |
May 06, 2004 | 6.450 | 6.490 | 6.350 | 6.420 | 424,200 | -0.03(-0.47%) |
May 05, 2004 | 6.400 | 6.500 | 6.350 | 6.450 | 602,700 | +0.10(+1.57%) |
May 04, 2004 | 6.270 | 6.500 | 6.250 | 6.350 | 1,107,300 | +0.10(+1.60%) |
May 03, 2004 | 6.350 | 6.350 | 6.200 | 6.250 | 283,700 | -0.18(-2.80%) |
Apr 30, 2004 | 6.300 | 6.550 | 6.300 | 6.430 | 331,700 | +0.08(+1.26%) |
Apr 29, 2004 | 6.060 | 6.400 | 6.060 | 6.350 | 521,900 | +0.24(+3.93%) |
Apr 28, 2004 | 6.580 | 6.580 | 6.110 | 6.110 | 895,700 | -0.49(-7.42%) |
Apr 27, 2004 | 6.500 | 6.650 | 6.500 | 6.600 | 433,100 | +0.02(+0.30%) |
Apr 26, 2004 | 6.720 | 6.750 | 6.400 | 6.580 | 1,091,100 | -0.10(-1.50%) |
Apr 23, 2004 | 6.850 | 6.870 | 6.680 | 6.680 | 244,200 | -0.12(-1.76%) |
Apr 22, 2004 | 6.780 | 6.850 | 6.700 | 6.800 | 2,349,600 | +0.05(+0.74%) |
Apr 21, 2004 | 7.010 | 7.050 | 6.660 | 6.750 | 1,726,500 | -0.29(-4.12%) |
Apr 20, 2004 | 7.270 | 7.290 | 6.980 | 7.040 | 295,400 | -0.19(-2.63%) |
Apr 19, 2004 | 7.220 | 7.250 | 7.160 | 7.230 | 151,700 | +0.01(+0.14%) |
Apr 16, 2004 | 7.070 | 7.340 | 7.070 | 7.220 | 332,200 | +0.23(+3.29%) |
Apr 15, 2004 | 6.950 | 7.060 | 6.810 | 6.990 | 362,500 | +0.04(+0.58%) |
Apr 14, 2004 | 7.150 | 7.200 | 6.910 | 6.950 | 1,305,700 | -0.25(-3.47%) |
Apr 13, 2004 | 7.550 | 7.560 | 7.130 | 7.200 | 575,700 | -0.37(-4.89%) |
Apr 12, 2004 | 7.550 | 7.600 | 7.500 | 7.570 | 204,900 | +0.07(+0.93%) |
Apr 08, 2004 | 7.590 | 7.600 | 7.500 | 7.500 | 762,300 | -0.08(-1.06%) |
Apr 07, 2004 | 7.550 | 7.580 | 7.450 | 7.580 | 254,300 | +0.08(+1.07%) |
Apr 06, 2004 | 7.560 | 7.600 | 7.370 | 7.500 | 644,300 | -0.01(-0.13%) |
Apr 05, 2004 | 7.500 | 7.600 | 7.410 | 7.510 | 560,900 | -0.03(-0.40%) |
Apr 02, 2004 | 7.340 | 7.540 | 7.300 | 7.540 | 1,040,400 | +0.24(+3.29%) |
Apr 01, 2004 | 7.340 | 7.350 | 7.250 | 7.300 | 296,300 | +0.04(+0.55%) |
Mar 31, 2004 | 7.080 | 7.320 | 7.080 | 7.260 | 1,424,300 | +0.14(+1.97%) |
Mar 30, 2004 | 7.150 | 7.190 | 7.090 | 7.120 | 133,000 | -0.03(-0.42%) |
Mar 29, 2004 | 7.160 | 7.200 | 7.150 | 7.150 | 176,500 | +0.03(+0.42%) |
Mar 26, 2004 | 7.120 | 7.250 | 7.060 | 7.120 | 481,900 | +0.00(+0.00%) |
Mar 25, 2004 | 6.940 | 7.130 | 6.920 | 7.120 | 568,800 | +0.21(+3.04%) |
Mar 24, 2004 | 7.080 | 7.140 | 6.910 | 6.910 | 436,700 | -0.20(-2.81%) |
Mar 23, 2004 | 7.290 | 7.300 | 7.100 | 7.110 | 479,900 | -0.06(-0.84%) |
Mar 22, 2004 | 7.350 | 7.350 | 7.130 | 7.170 | 221,900 | -0.17(-2.32%) |
Mar 19, 2004 | 7.340 | 7.400 | 7.260 | 7.340 | 304,800 | +0.09(+1.24%) |
Mar 18, 2004 | 7.250 | 7.330 | 7.220 | 7.250 | 564,800 | +0.00(+0.00%) |
Mar 17, 2004 | 7.300 | 7.300 | 7.220 | 7.250 | 937,500 | -0.04(-0.55%) |
Mar 16, 2004 | 7.440 | 7.500 | 7.200 | 7.290 | 721,200 | -0.08(-1.09%) |
Mar 15, 2004 | 7.540 | 7.540 | 7.270 | 7.370 | 765,500 | -0.13(-1.73%) |
Mar 12, 2004 | 7.450 | 7.650 | 7.380 | 7.500 | 1,297,100 | +0.12(+1.63%) |
Mar 11, 2004 | 7.250 | 7.490 | 7.200 | 7.380 | 1,092,000 | -0.01(-0.14%) |
Mar 10, 2004 | 7.750 | 7.800 | 7.300 | 7.390 | 826,600 | -0.31(-4.03%) |
Mar 09, 2004 | 7.750 | 7.800 | 7.700 | 7.700 | 2,533,200 | +0.04(+0.52%) |
Mar 08, 2004 | 7.450 | 7.750 | 7.450 | 7.660 | 1,864,700 | +0.32(+4.36%) |
Mar 05, 2004 | 7.540 | 7.620 | 7.320 | 7.340 | 632,300 | -0.16(-2.13%) |
Mar 04, 2004 | 7.500 | 7.750 | 7.460 | 7.500 | 876,200 | +0.01(+0.13%) |
Mar 03, 2004 | 7.750 | 7.750 | 7.430 | 7.490 | 522,300 | -0.26(-3.35%) |
Mar 02, 2004 | 7.700 | 7.750 | 7.570 | 7.750 | 961,200 | -0.01(-0.13%) |
Mar 01, 2004 | 7.250 | 7.760 | 7.250 | 7.760 | 4,508,000 | +0.48(+6.59%) |
Feb 27, 2004 | 7.190 | 7.300 | 7.150 | 7.280 | 267,600 | +0.11(+1.53%) |
Feb 26, 2004 | 7.150 | 7.200 | 7.100 | 7.170 | 1,532,000 | +0.02(+0.28%) |
Feb 25, 2004 | 7.200 | 7.200 | 7.100 | 7.150 | 1,488,200 | -0.02(-0.28%) |
Feb 24, 2004 | 7.250 | 7.290 | 7.170 | 7.170 | 971,900 | -0.06(-0.83%) |
Feb 23, 2004 | 7.340 | 7.350 | 7.210 | 7.230 | 148,300 | -0.11(-1.50%) |
Feb 20, 2004 | 7.480 | 7.480 | 7.250 | 7.340 | 213,000 | -0.16(-2.13%) |
Feb 19, 2004 | 7.470 | 7.560 | 7.460 | 7.500 | 108,000 | +0.01(+0.13%) |
Feb 18, 2004 | 7.600 | 7.650 | 7.430 | 7.490 | 1,745,700 | -0.10(-1.32%) |
Feb 17, 2004 | 7.360 | 7.600 | 7.360 | 7.590 | 1,990,200 | +0.25(+3.41%) |
Feb 16, 2004 | 7.250 | 7.350 | 7.250 | 7.340 | 268,400 | +0.09(+1.24%) |
Feb 13, 2004 | 7.290 | 7.340 | 7.200 | 7.250 | 176,500 | +0.09(+1.26%) |
Feb 12, 2004 | 7.300 | 7.500 | 7.160 | 7.160 | 303,700 | -0.11(-1.51%) |
Feb 11, 2004 | 7.140 | 7.440 | 7.110 | 7.270 | 874,800 | +0.14(+1.96%) |
Feb 10, 2004 | 7.080 | 7.150 | 7.060 | 7.130 | 616,200 | +0.03(+0.42%) |
Feb 09, 2004 | 7.210 | 7.230 | 7.060 | 7.100 | 545,300 | -0.13(-1.80%) |
Feb 06, 2004 | 7.190 | 7.250 | 7.170 | 7.230 | 400,500 | +0.07(+0.98%) |
Feb 05, 2004 | 7.010 | 7.230 | 7.010 | 7.160 | 536,100 | +0.07(+0.99%) |
Feb 04, 2004 | 7.180 | 7.180 | 7.000 | 7.090 | 300,200 | -0.11(-1.53%) |
Feb 03, 2004 | 7.240 | 7.260 | 7.120 | 7.200 | 372,600 | -0.02(-0.28%) |
Feb 02, 2004 | 7.120 | 7.250 | 7.070 | 7.220 | 1,153,500 | +0.18(+2.56%) |
Jan 30, 2004 | 6.970 | 7.050 | 6.900 | 7.040 | 467,900 | +0.08(+1.15%) |
Jan 29, 2004 | 7.110 | 7.120 | 6.510 | 6.960 | 790,700 | -0.19(-2.66%) |
Jan 28, 2004 | 7.210 | 7.250 | 7.150 | 7.150 | 766,600 | -0.10(-1.38%) |
Jan 27, 2004 | 7.200 | 7.280 | 7.170 | 7.250 | 522,400 | +0.08(+1.12%) |
Jan 26, 2004 | 7.350 | 7.350 | 7.170 | 7.170 | 483,900 | -0.10(-1.38%) |
Jan 23, 2004 | 7.370 | 7.400 | 7.240 | 7.270 | 561,100 | -0.11(-1.49%) |
Jan 22, 2004 | 7.520 | 7.550 | 7.360 | 7.380 | 605,300 | -0.12(-1.60%) |
Jan 21, 2004 | 7.440 | 7.520 | 7.300 | 7.500 | 1,760,900 | +0.06(+0.81%) |
Jan 20, 2004 | 7.400 | 7.450 | 7.340 | 7.440 | 228,100 | +0.09(+1.22%) |
Jan 19, 2004 | 7.300 | 7.380 | 7.230 | 7.350 | 222,200 | +0.16(+2.23%) |
Jan 16, 2004 | 7.250 | 7.250 | 7.120 | 7.190 | 1,084,600 | +0.01(+0.14%) |
Jan 15, 2004 | 7.330 | 7.330 | 7.050 | 7.180 | 1,268,200 | -0.07(-0.97%) |
Jan 14, 2004 | 7.290 | 7.400 | 7.160 | 7.250 | 2,635,800 | -0.04(-0.55%) |
Jan 13, 2004 | 7.440 | 7.560 | 7.250 | 7.290 | 2,602,600 | -0.11(-1.49%) |
Jan 12, 2004 | 7.210 | 7.700 | 7.170 | 7.400 | 3,342,900 | +0.19(+2.64%) |
Jan 09, 2004 | 7.050 | 7.330 | 7.000 | 7.210 | 1,044,700 | +0.19(+2.71%) |
Jan 08, 2004 | 7.080 | 7.150 | 7.020 | 7.020 | 477,700 | -0.06(-0.85%) |
Jan 07, 2004 | 7.550 | 7.550 | 7.080 | 7.080 | 903,700 | -0.41(-5.47%) |
Jan 06, 2004 | 7.630 | 7.810 | 7.370 | 7.490 | 1,613,400 | -0.12(-1.58%) |
Jan 05, 2004 | 7.440 | 7.670 | 7.440 | 7.610 | 2,194,400 | +0.21(+2.84%) |
Jan 02, 2004 | 7.150 | 7.480 | 7.150 | 7.400 | 311,300 | +0.30(+4.23%) |
Dec 31, 2003 | 7.140 | 7.200 | 7.070 | 7.100 | 278,200 | -0.10(-1.39%) |
Dec 30, 2003 | 7.400 | 7.400 | 7.170 | 7.200 | 397,700 | -0.17(-2.31%) |
Dec 29, 2003 | 7.250 | 7.500 | 7.250 | 7.370 | 941,800 | +0.23(+3.22%) |
Dec 24, 2003 | 7.100 | 7.200 | 7.000 | 7.140 | 143,800 | +0.04(+0.56%) |
Dec 23, 2003 | 7.200 | 7.250 | 6.850 | 7.100 | 721,600 | -0.10(-1.39%) |
Dec 22, 2003 | 7.490 | 7.490 | 7.150 | 7.200 | 674,000 | -0.25(-3.36%) |
Dec 19, 2003 | 7.400 | 7.600 | 7.050 | 7.450 | 3,398,500 | +0.13(+1.78%) |
Dec 18, 2003 | 6.840 | 7.320 | 6.810 | 7.320 | 7,488,900 | +0.57(+8.44%) |
Dec 17, 2003 | 6.850 | 6.850 | 6.550 | 6.750 | 2,726,300 | -0.12(-1.75%) |
Dec 16, 2003 | 6.410 | 6.870 | 6.350 | 6.870 | 1,053,800 | +0.47(+7.34%) |
Dec 15, 2003 | 6.490 | 6.500 | 6.250 | 6.400 | 1,009,100 | -0.06(-0.93%) |
Dec 12, 2003 | 6.400 | 6.640 | 6.400 | 6.460 | 2,788,200 | +0.11(+1.73%) |
Dec 11, 2003 | 6.060 | 6.450 | 5.910 | 6.350 | 2,792,500 | +0.25(+4.10%) |
Dec 10, 2003 | 6.180 | 6.410 | 6.050 | 6.100 | 3,336,000 | -0.05(-0.81%) |
Dec 09, 2003 | 5.980 | 6.200 | 5.950 | 6.150 | 2,519,800 | +0.25(+4.24%) |
Dec 08, 2003 | 5.630 | 6.030 | 5.610 | 5.900 | 3,240,300 | +0.31(+5.55%) |
Dec 05, 2003 | 5.560 | 5.640 | 5.410 | 5.590 | 997,000 | +0.03(+0.54%) |
Dec 04, 2003 | 5.310 | 5.600 | 5.250 | 5.560 | 2,252,600 | +0.25(+4.71%) |
Dec 03, 2003 | 5.130 | 5.350 | 5.060 | 5.310 | 741,000 | +0.16(+3.11%) |
Dec 02, 2003 | 5.170 | 5.170 | 5.010 | 5.150 | 265,900 | +0.00(+0.00%) |
Dec 01, 2003 | 5.200 | 5.250 | 5.120 | 5.150 | 600,900 | -0.05(-0.96%) |
Nov 28, 2003 | 5.250 | 5.250 | 5.200 | 5.200 | 74,200 | +0.00(+0.00%) |
Nov 27, 2003 | 5.270 | 5.300 | 5.200 | 5.200 | 41,300 | -0.09(-1.70%) |
Nov 26, 2003 | 5.150 | 5.350 | 5.150 | 5.290 | 125,700 | +0.14(+2.72%) |
Nov 25, 2003 | 5.100 | 5.160 | 5.100 | 5.150 | 370,000 | +0.02(+0.39%) |
Nov 24, 2003 | 5.060 | 5.130 | 5.060 | 5.130 | 255,900 | +0.08(+1.58%) |
Nov 21, 2003 | 5.050 | 5.100 | 5.010 | 5.050 | 178,800 | -0.02(-0.39%) |
Nov 20, 2003 | 5.100 | 5.140 | 5.050 | 5.070 | 32,000 | -0.04(-0.78%) |
Nov 19, 2003 | 5.150 | 5.150 | 5.060 | 5.110 | 93,600 | -0.04(-0.78%) |
Nov 18, 2003 | 5.100 | 5.150 | 5.070 | 5.150 | 118,200 | +0.05(+0.98%) |
Nov 17, 2003 | 5.140 | 5.200 | 5.080 | 5.100 | 167,800 | -0.09(-1.73%) |
Nov 14, 2003 | 5.110 | 5.200 | 5.110 | 5.190 | 170,800 | +0.04(+0.78%) |
Nov 13, 2003 | 5.190 | 5.190 | 5.150 | 5.150 | 43,500 | -0.04(-0.77%) |
Nov 12, 2003 | 5.300 | 5.300 | 5.150 | 5.190 | 185,000 | -0.10(-1.89%) |
Nov 11, 2003 | 5.350 | 5.350 | 5.250 | 5.290 | 269,200 | -0.11(-2.04%) |
Nov 10, 2003 | 5.340 | 5.400 | 5.200 | 5.400 | 106,800 | +0.10(+1.89%) |
Nov 07, 2003 | 5.200 | 5.400 | 5.110 | 5.300 | 295,400 | -0.04(-0.75%) |
Nov 06, 2003 | 5.350 | 5.400 | 5.100 | 5.340 | 395,100 | -0.01(-0.19%) |
Nov 05, 2003 | 5.500 | 5.500 | 5.250 | 5.350 | 602,200 | -0.11(-2.01%) |
Nov 04, 2003 | 5.480 | 5.480 | 5.350 | 5.460 | 1,837,100 | -0.02(-0.36%) |
Nov 03, 2003 | 5.300 | 5.510 | 5.290 | 5.480 | 1,680,000 | +0.19(+3.59%) |
Oct 31, 2003 | 5.000 | 5.300 | 5.000 | 5.290 | 4,320,600 | +0.17(+3.32%) |
Oct 30, 2003 | 4.920 | 5.200 | 4.920 | 5.120 | 1,879,000 | +0.22(+4.49%) |
Oct 29, 2003 | 5.080 | 5.150 | 4.880 | 4.900 | 4,724,600 | -0.15(-2.97%) |
Oct 28, 2003 | 5.050 | 5.100 | 5.050 | 5.050 | 439,800 | +0.00(+0.00%) |
Oct 27, 2003 | 5.100 | 5.250 | 5.030 | 5.050 | 612,700 | -0.08(-1.56%) |
Oct 24, 2003 | 5.100 | 5.170 | 5.070 | 5.130 | 38,800 | -0.05(-0.97%) |
Oct 23, 2003 | 5.090 | 5.180 | 5.070 | 5.180 | 99,000 | +0.07(+1.37%) |
Oct 22, 2003 | 5.180 | 5.180 | 5.070 | 5.110 | 85,900 | -0.08(-1.54%) |
Oct 21, 2003 | 5.150 | 5.190 | 5.090 | 5.190 | 78,300 | +0.09(+1.76%) |
Oct 20, 2003 | 5.200 | 5.200 | 5.090 | 5.100 | 108,200 | -0.04(-0.78%) |
Oct 17, 2003 | 5.250 | 5.250 | 5.060 | 5.140 | 103,300 | -0.11(-2.10%) |
Oct 16, 2003 | 5.170 | 5.250 | 5.160 | 5.250 | 273,000 | +0.08(+1.55%) |
Oct 15, 2003 | 5.200 | 5.230 | 5.170 | 5.170 | 462,400 | -0.03(-0.58%) |
Oct 14, 2003 | 5.200 | 5.250 | 5.160 | 5.200 | 276,600 | +0.00(+0.00%) |
Oct 10, 2003 | 5.200 | 5.200 | 5.080 | 5.200 | 121,200 | +0.03(+0.58%) |
Oct 09, 2003 | 5.130 | 5.260 | 5.130 | 5.170 | 631,700 | +0.04(+0.78%) |
Oct 08, 2003 | 5.110 | 5.180 | 4.850 | 5.130 | 243,200 | +0.07(+1.38%) |
Oct 07, 2003 | 5.040 | 5.250 | 5.000 | 5.060 | 383,300 | +0.06(+1.20%) |
Oct 06, 2003 | 5.050 | 5.070 | 4.910 | 5.000 | 87,400 | -0.08(-1.57%) |
Oct 03, 2003 | 5.190 | 5.200 | 5.060 | 5.080 | 204,600 | -0.02(-0.39%) |
Oct 02, 2003 | 5.000 | 5.250 | 5.000 | 5.100 | 264,600 | +0.10(+2.00%) |
Oct 01, 2003 | 4.860 | 5.000 | 4.860 | 5.000 | 53,300 | +0.10(+2.04%) |
Sep 30, 2003 | 4.900 | 4.940 | 4.870 | 4.900 | 138,900 | -0.01(-0.20%) |
Sep 29, 2003 | 4.900 | 4.940 | 4.850 | 4.910 | 281,700 | +0.02(+0.41%) |
Sep 26, 2003 | 4.860 | 4.940 | 4.850 | 4.890 | 1,120,000 | -0.04(-0.81%) |
Sep 25, 2003 | 4.980 | 4.980 | 4.860 | 4.930 | 773,300 | +0.06(+1.23%) |
Sep 24, 2003 | 4.990 | 5.000 | 4.860 | 4.870 | 256,400 | -0.04(-0.81%) |
Sep 23, 2003 | 4.950 | 5.040 | 4.900 | 4.910 | 85,100 | +0.00(+0.00%) |
Sep 22, 2003 | 5.060 | 5.060 | 4.870 | 4.910 | 322,800 | -0.16(-3.16%) |
Sep 19, 2003 | 5.060 | 5.200 | 5.000 | 5.070 | 638,700 | +0.01(+0.20%) |
Sep 18, 2003 | 4.860 | 5.080 | 4.860 | 5.060 | 535,900 | +0.13(+2.64%) |
Sep 17, 2003 | 4.850 | 4.930 | 4.850 | 4.930 | 140,000 | +0.08(+1.65%) |
Sep 16, 2003 | 4.880 | 4.920 | 4.850 | 4.850 | 478,700 | -0.05(-1.02%) |
Sep 15, 2003 | 4.890 | 4.900 | 4.880 | 4.900 | 58,900 | +0.04(+0.82%) |
Sep 12, 2003 | 4.920 | 4.920 | 4.800 | 4.860 | 75,500 | -0.04(-0.82%) |
Sep 11, 2003 | 4.900 | 4.920 | 4.850 | 4.900 | 516,800 | +0.03(+0.62%) |
Sep 10, 2003 | 4.950 | 5.000 | 4.870 | 4.870 | 585,600 | -0.12(-2.40%) |
Sep 09, 2003 | 4.920 | 4.990 | 4.900 | 4.990 | 122,600 | +0.04(+0.81%) |
Sep 08, 2003 | 4.950 | 4.990 | 4.880 | 4.950 | 387,600 | -0.01(-0.20%) |
Sep 05, 2003 | 4.980 | 5.000 | 4.940 | 4.960 | 137,600 | +0.00(+0.00%) |
Sep 04, 2003 | 5.080 | 5.080 | 4.950 | 4.960 | 85,500 | -0.07(-1.39%) |
Sep 03, 2003 | 5.000 | 5.120 | 4.980 | 5.030 | 562,300 | +0.03(+0.60%) |