Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.934 | 1.946 | 1.896 | 1.923 | 1,977,717 | -0.01(-0.58%) |
Feb 26, 2004 | 1.958 | 2.010 | 1.934 | 1.934 | 1,547,358 | -0.00(-0.06%) |
Feb 25, 2004 | 1.937 | 1.985 | 1.911 | 1.936 | 1,834,667 | -0.00(-0.06%) |
Feb 24, 2004 | 2.011 | 2.016 | 1.925 | 1.937 | 1,268,511 | -0.09(-4.29%) |
Feb 23, 2004 | 1.871 | 2.047 | 1.861 | 2.024 | 1,220,559 | +0.05(+2.58%) |
Feb 20, 2004 | 1.880 | 2.023 | 1.830 | 1.973 | 2,144,945 | +0.15(+7.94%) |
Feb 19, 2004 | 1.871 | 1.871 | 1.814 | 1.828 | 385,227 | -0.03(-1.80%) |
Feb 18, 2004 | 1.871 | 1.871 | 1.849 | 1.861 | 238,954 | -0.01(-0.53%) |
Feb 17, 2004 | 1.871 | 1.874 | 1.834 | 1.871 | 629,420 | +0.07(+4.14%) |
Feb 13, 2004 | 1.861 | 1.861 | 1.787 | 1.797 | 478,311 | -0.06(-3.47%) |
Feb 12, 2004 | 1.844 | 1.861 | 1.836 | 1.861 | 558,499 | +0.03(+1.63%) |
Feb 11, 2004 | 1.795 | 1.855 | 1.781 | 1.831 | 1,191,143 | +0.12(+7.27%) |
Feb 10, 2004 | 1.724 | 1.730 | 1.671 | 1.707 | 509,338 | -0.03(-1.64%) |
Feb 09, 2004 | 1.750 | 1.799 | 1.721 | 1.736 | 664,074 | -0.03(-1.48%) |
Feb 06, 2004 | 1.725 | 1.778 | 1.719 | 1.762 | 697,520 | +0.05(+3.20%) |
Feb 05, 2004 | 1.740 | 1.756 | 1.706 | 1.707 | 440,836 | -0.02(-1.29%) |
Feb 04, 2004 | 1.732 | 1.757 | 1.706 | 1.730 | 663,671 | +0.01(+0.58%) |
Feb 03, 2004 | 1.719 | 1.737 | 1.663 | 1.720 | 631,435 | +0.02(+1.24%) |
Feb 02, 2004 | 1.675 | 1.737 | 1.609 | 1.699 | 798,259 | +0.06(+3.56%) |
Jan 30, 2004 | 1.623 | 1.673 | 1.594 | 1.640 | 370,318 | +0.00(+0.30%) |
Jan 29, 2004 | 1.743 | 1.743 | 1.592 | 1.635 | 686,237 | -0.11(-6.19%) |
Jan 28, 2004 | 1.743 | 1.784 | 1.731 | 1.743 | 1,133,923 | +0.00(+0.00%) |
Jan 27, 2004 | 1.724 | 1.743 | 1.712 | 1.743 | 942,115 | +0.02(+1.15%) |
Jan 26, 2004 | 1.709 | 1.737 | 1.701 | 1.724 | 496,041 | -0.01(-0.57%) |
Jan 23, 2004 | 1.660 | 1.737 | 1.657 | 1.733 | 832,511 | +0.07(+4.25%) |
Jan 22, 2004 | 1.675 | 1.675 | 1.638 | 1.663 | 1,301,151 | +0.00(+0.00%) |
Jan 21, 2004 | 1.694 | 1.695 | 1.653 | 1.663 | 593,557 | +0.00(+0.15%) |
Jan 20, 2004 | 1.675 | 1.675 | 1.638 | 1.660 | 779,723 | -0.02(-1.40%) |
Jan 16, 2004 | 1.675 | 1.710 | 1.639 | 1.684 | 701,146 | +0.01(+0.37%) |
Jan 15, 2004 | 1.587 | 1.680 | 1.550 | 1.678 | 598,392 | +0.08(+4.89%) |
Jan 14, 2004 | 1.606 | 1.612 | 1.530 | 1.599 | 770,858 | -0.01(-0.46%) |
Jan 13, 2004 | 1.526 | 1.607 | 1.514 | 1.607 | 912,699 | +0.07(+4.86%) |
Jan 12, 2004 | 1.505 | 1.551 | 1.487 | 1.532 | 781,738 | +0.01(+0.98%) |
Jan 09, 2004 | 1.531 | 1.576 | 1.489 | 1.518 | 396,913 | -0.03(-1.69%) |
Jan 08, 2004 | 1.513 | 1.613 | 1.513 | 1.544 | 1,377,713 | +0.06(+3.93%) |
Jan 07, 2004 | 1.518 | 1.549 | 1.477 | 1.485 | 1,540,911 | -0.00(-0.25%) |
Jan 06, 2004 | 1.398 | 1.508 | 1.387 | 1.489 | 1,330,970 | +0.10(+7.43%) |
Jan 05, 2004 | 1.477 | 1.487 | 1.382 | 1.386 | 1,347,491 | -0.10(-6.92%) |
Jan 02, 2004 | 1.491 | 1.592 | 1.488 | 1.489 | 865,553 | -0.01(-0.58%) |
Dec 31, 2003 | 1.489 | 1.508 | 1.470 | 1.498 | 1,050,914 | +0.01(+0.58%) |
Dec 30, 2003 | 1.599 | 1.599 | 1.467 | 1.489 | 1,550,582 | -0.11(-6.90%) |
Dec 29, 2003 | 1.597 | 1.611 | 1.565 | 1.599 | 1,216,127 | +0.00(+0.16%) |
Dec 26, 2003 | 1.594 | 1.630 | 1.594 | 1.597 | 228,074 | +0.00(+0.16%) |
Dec 24, 2003 | 1.632 | 1.632 | 1.594 | 1.594 | 343,320 | -0.01(-0.39%) |
Dec 23, 2003 | 1.654 | 1.661 | 1.601 | 1.601 | 681,401 | -0.07(-4.30%) |
Dec 22, 2003 | 1.637 | 1.673 | 1.614 | 1.673 | 417,061 | +0.04(+2.35%) |
Dec 19, 2003 | 1.712 | 1.712 | 1.619 | 1.634 | 592,348 | -0.07(-4.29%) |
Dec 18, 2003 | 1.654 | 1.727 | 1.654 | 1.707 | 342,514 | +0.08(+4.72%) |
Dec 17, 2003 | 1.669 | 1.683 | 1.630 | 1.630 | 265,549 | -0.06(-3.74%) |
Dec 16, 2003 | 1.680 | 1.694 | 1.614 | 1.694 | 389,257 | +0.00(+0.07%) |
Dec 15, 2003 | 1.750 | 1.750 | 1.685 | 1.692 | 1,076,703 | +0.01(+0.81%) |
Dec 12, 2003 | 1.689 | 1.690 | 1.659 | 1.679 | 840,167 | -0.01(-0.51%) |
Dec 11, 2003 | 1.644 | 1.697 | 1.642 | 1.688 | 1,806,863 | +0.04(+2.26%) |
Dec 10, 2003 | 1.712 | 1.712 | 1.619 | 1.650 | 410,614 | -0.06(-3.27%) |
Dec 09, 2003 | 1.736 | 1.736 | 1.700 | 1.706 | 532,307 | -0.04(-2.27%) |
Dec 08, 2003 | 1.719 | 1.757 | 1.716 | 1.746 | 660,851 | +0.04(+2.25%) |
Dec 05, 2003 | 1.688 | 1.722 | 1.617 | 1.707 | 576,229 | +0.02(+0.95%) |
Dec 04, 2003 | 1.812 | 1.812 | 1.675 | 1.691 | 1,095,239 | -0.09(-5.02%) |
Dec 03, 2003 | 1.818 | 1.844 | 1.769 | 1.781 | 497,250 | -0.00(-0.21%) |
Dec 02, 2003 | 1.824 | 1.854 | 1.762 | 1.784 | 715,250 | -0.04(-2.18%) |
Dec 01, 2003 | 1.762 | 1.830 | 1.787 | 1.824 | 1,269,720 | +0.06(+3.52%) |
Nov 28, 2003 | 1.699 | 1.767 | 1.691 | 1.762 | 282,070 | +0.08(+4.49%) |
Nov 26, 2003 | 1.706 | 1.715 | 1.676 | 1.686 | 415,449 | +0.00(+0.07%) |
Nov 25, 2003 | 1.697 | 1.697 | 1.683 | 1.685 | 646,747 | -0.00(-0.07%) |
Nov 24, 2003 | 1.624 | 1.717 | 1.623 | 1.686 | 758,769 | +0.07(+4.14%) |
Nov 21, 2003 | 1.613 | 1.628 | 1.597 | 1.619 | 643,120 | +0.01(+0.54%) |
Nov 20, 2003 | 1.526 | 1.643 | 1.514 | 1.611 | 467,028 | +0.01(+0.46%) |
Nov 19, 2003 | 1.598 | 1.650 | 1.598 | 1.603 | 865,553 | -0.01(-0.46%) |
Nov 18, 2003 | 1.630 | 1.633 | 1.582 | 1.611 | 608,869 | -0.00(-0.23%) |
Nov 17, 2003 | 1.681 | 1.684 | 1.603 | 1.614 | 1,200,814 | -0.10(-6.07%) |
Nov 14, 2003 | 1.792 | 1.793 | 1.737 | 1.719 | 797,453 | -0.07(-3.75%) |
Nov 13, 2003 | 1.799 | 1.799 | 1.759 | 1.786 | 894,566 | -0.02(-1.03%) |
Nov 12, 2003 | 1.799 | 1.799 | 1.779 | 1.804 | 911,088 | +0.00(+0.28%) |
Nov 11, 2003 | 1.853 | 1.853 | 1.787 | 1.799 | 902,625 | -0.05(-2.81%) |
Nov 10, 2003 | 1.934 | 1.934 | 1.849 | 1.851 | 1,962,405 | -0.02(-1.19%) |
Nov 07, 2003 | 1.830 | 1.936 | 1.794 | 1.874 | 3,679,812 | +0.06(+3.42%) |
Nov 06, 2003 | 1.818 | 1.849 | 1.817 | 1.812 | 1,448,634 | +0.01(+0.69%) |
Nov 05, 2003 | 1.648 | 1.828 | 1.733 | 1.799 | 2,746,964 | +0.07(+4.32%) |
Nov 04, 2003 | 1.648 | 1.737 | 1.645 | 1.725 | 2,499,258 | +0.11(+6.92%) |
Nov 03, 2003 | 1.501 | 1.645 | 1.483 | 1.613 | 2,528,629 | +0.15(+10.17%) |
Oct 31, 2003 | 1.415 | 1.460 | 1.411 | 1.464 | 1,498,600 | +0.07(+4.98%) |
Oct 30, 2003 | 1.415 | 1.415 | 1.335 | 1.395 | 1,548,567 | +0.00(+0.36%) |
Oct 29, 2003 | 1.362 | 1.415 | 1.339 | 1.390 | 1,355,953 | +0.03(+2.28%) |
Oct 28, 2003 | 1.439 | 1.439 | 1.282 | 1.359 | 1,005,380 | -0.04(-2.67%) |
Oct 27, 2003 | 1.396 | 1.402 | 1.365 | 1.396 | 818,810 | +0.00(+0.00%) |
Oct 24, 2003 | 1.439 | 1.451 | 1.365 | 1.396 | 2,934,340 | -0.05(-3.52%) |
Oct 23, 2003 | 1.470 | 1.487 | 1.446 | 1.447 | 977,173 | -0.04(-2.43%) |
Oct 22, 2003 | 1.539 | 1.539 | 1.464 | 1.483 | 173,674 | -0.06(-4.02%) |
Oct 21, 2003 | 1.594 | 1.594 | 1.545 | 1.545 | 207,523 | -0.04(-2.73%) |
Oct 20, 2003 | 1.570 | 1.587 | 1.552 | 1.588 | 686,237 | +0.03(+1.99%) |
Oct 17, 2003 | 1.555 | 1.582 | 1.555 | 1.557 | 288,114 | +0.02(+1.13%) |
Oct 16, 2003 | 1.537 | 1.550 | 1.521 | 1.540 | 224,447 | -0.00(-0.08%) |
Oct 15, 2003 | 1.582 | 1.592 | 1.489 | 1.541 | 1,049,705 | -0.04(-2.28%) |
Oct 14, 2003 | 1.408 | 1.603 | 1.408 | 1.577 | 2,109,082 | +0.18(+13.08%) |
Oct 13, 2003 | 1.263 | 1.477 | 1.263 | 1.395 | 990,873 | +0.14(+11.51%) |
Oct 10, 2003 | 1.241 | 1.261 | 1.241 | 1.251 | 319,948 | +0.01(+1.20%) |
Oct 09, 2003 | 1.220 | 1.259 | 1.220 | 1.236 | 205,508 | +0.03(+2.36%) |
Oct 08, 2003 | 1.236 | 1.261 | 1.161 | 1.207 | 291,741 | -0.02(-2.01%) |
Oct 07, 2003 | 1.200 | 1.241 | 1.195 | 1.232 | 560,111 | +0.04(+3.44%) |
Oct 06, 2003 | 1.147 | 1.197 | 1.145 | 1.191 | 394,092 | +0.07(+6.43%) |
Oct 03, 2003 | 1.128 | 1.129 | 1.128 | 1.119 | 374,347 | -0.00(-0.33%) |
Oct 02, 2003 | 1.191 | 1.200 | 1.123 | 1.123 | 597,183 | +0.03(+2.61%) |
Oct 01, 2003 | 1.082 | 1.096 | 1.082 | 1.094 | 269,175 | -0.01(-0.90%) |
Sep 30, 2003 | 1.067 | 1.115 | 1.055 | 1.104 | 352,185 | +0.05(+4.71%) |
Sep 29, 2003 | 1.055 | 1.055 | 1.041 | 1.055 | 564,947 | -0.01(-0.93%) |
Sep 26, 2003 | 1.077 | 1.077 | 1.042 | 1.065 | 220,015 | -0.01(-1.15%) |
Sep 25, 2003 | 1.087 | 1.098 | 1.060 | 1.077 | 231,700 | -0.03(-2.91%) |
Sep 24, 2003 | 1.104 | 1.129 | 1.086 | 1.109 | 128,543 | +0.01(+1.02%) |
Sep 23, 2003 | 1.098 | 1.102 | 1.078 | 1.098 | 654,000 | +0.00(+0.00%) |
Sep 22, 2003 | 1.092 | 1.092 | 1.072 | 1.098 | 214,373 | +0.00(+0.00%) |
Sep 19, 2003 | 1.114 | 1.114 | 1.094 | 1.098 | 146,676 | -0.00(-0.45%) |
Sep 18, 2003 | 1.104 | 1.118 | 1.096 | 1.103 | 94,292 | -0.01(-1.11%) |
Sep 17, 2003 | 1.117 | 1.124 | 1.094 | 1.115 | 211,955 | -0.01(-1.21%) |
Sep 16, 2003 | 1.115 | 1.147 | 1.115 | 1.129 | 150,706 | +0.01(+1.22%) |
Sep 15, 2003 | 1.148 | 1.160 | 1.096 | 1.115 | 194,225 | -0.03(-2.81%) |
Sep 12, 2003 | 1.154 | 1.160 | 1.142 | 1.148 | 130,558 | -0.02(-1.49%) |
Sep 11, 2003 | 1.137 | 1.165 | 1.137 | 1.165 | 174,480 | +0.02(+1.51%) |
Sep 10, 2003 | 1.158 | 1.166 | 1.148 | 1.148 | 348,558 | -0.02(-1.91%) |
Sep 09, 2003 | 1.163 | 1.170 | 1.140 | 1.170 | 318,739 | -0.00(-0.42%) |
Sep 08, 2003 | 1.132 | 1.175 | 1.098 | 1.175 | 1,207,262 | +0.06(+4.99%) |
Sep 05, 2003 | 1.184 | 1.184 | 1.117 | 1.119 | 2,437,089 | -0.06(-5.25%) |
Sep 04, 2003 | 1.061 | 1.216 | 1.061 | 1.181 | 1,748,031 | +0.15(+14.01%) |
Sep 03, 2003 | 1.005 | 1.052 | 1.005 | 1.036 | 856,688 | +0.02(+1.71%) |
Sep 02, 2003 | 0.9939 | 1.024 | 0.9927 | 1.019 | 311,083 | +0.02(+2.37%) |
Aug 29, 2003 | 0.9803 | 1.042 | 0.9554 | 0.9951 | 347,752 | +0.00(+0.25%) |
Aug 28, 2003 | 0.9008 | 1.008 | 0.8934 | 0.9927 | 2,461,670 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8686 | 0.9058 | 0.8686 | 0.8934 | 556,485 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8314 | 0.8872 | 0.8127 | 0.8810 | 175,286 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8611 | 0.8723 | 0.8127 | 0.8438 | 151,915 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8562 | 0.8686 | 0.8562 | 0.8649 | 133,782 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8388 | 0.8649 | 0.8189 | 0.8562 | 256,281 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8376 | 0.8376 | 0.8189 | 0.8376 | 35,460 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8189 | 0.8376 | 0.7941 | 0.8376 | 113,231 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7941 | 0.8251 | 0.7892 | 0.8127 | 193,016 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7879 | 0.7941 | 0.7755 | 0.7941 | 48,757 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7544 | 0.8065 | 0.7544 | 0.7817 | 460,983 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7904 | 0.7916 | 0.7631 | 0.7668 | 79,785 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7941 | 0.8041 | 0.7693 | 0.7904 | 420,285 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7643 | 0.7991 | 0.7569 | 0.7817 | 544,396 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8251 | 0.8251 | 0.7383 | 0.7768 | 332,440 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8872 | 0.8909 | 0.7569 | 0.8053 | 965,890 | -0.09(-9.61%) |
Aug 06, 2003 | 0.9095 | 0.9095 | 0.8785 | 0.8909 | 207,926 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9331 | 0.9331 | 0.8723 | 0.8971 | 261,116 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9195 | 0.9306 | 0.8996 | 0.9207 | 120,081 | +0.00(+0.13%) |
Aug 01, 2003 | 0.9480 | 0.9492 | 0.9008 | 0.9195 | 129,752 | -0.02(-2.50%) |
Jul 31, 2003 | 0.9492 | 0.9865 | 0.9070 | 0.9430 | 463,804 | +0.04(+4.83%) |
Jul 30, 2003 | 0.9195 | 0.9195 | 0.8872 | 0.8996 | 245,804 | -0.01(-0.82%) |
Jul 29, 2003 | 0.9120 | 0.9219 | 0.8996 | 0.9070 | 646,344 | -0.00(-0.54%) |
Jul 28, 2003 | 0.9058 | 0.9120 | 0.8760 | 0.9120 | 301,815 | +0.02(+2.08%) |
Jul 25, 2003 | 0.8909 | 0.9207 | 0.8909 | 0.8934 | 277,638 | +0.00(+0.28%) |
Jul 24, 2003 | 0.8835 | 0.9306 | 0.8773 | 0.8909 | 597,586 | +0.01(+0.98%) |
Jul 23, 2003 | 0.8673 | 0.8971 | 0.8599 | 0.8822 | 272,399 | +0.02(+1.86%) |
Jul 22, 2003 | 0.8264 | 0.8984 | 0.8264 | 0.8661 | 4,154,899 | +0.04(+4.96%) |
Jul 21, 2003 | 0.8314 | 0.8338 | 0.8251 | 0.8251 | 36,266 | -0.01(-1.48%) |
Jul 18, 2003 | 0.8338 | 0.8376 | 0.8177 | 0.8376 | 70,114 | +0.00(+0.30%) |
Jul 17, 2003 | 0.8549 | 0.8549 | 0.8065 | 0.8351 | 294,159 | -0.02(-2.32%) |
Jul 16, 2003 | 0.8686 | 0.8686 | 0.8438 | 0.8549 | 33,848 | -0.00(-0.14%) |
Jul 15, 2003 | 0.8562 | 0.8797 | 0.8227 | 0.8562 | 143,856 | +0.00(+0.00%) |
Jul 14, 2003 | 0.8512 | 0.8649 | 0.8127 | 0.8562 | 803,498 | +0.01(+0.73%) |
Jul 11, 2003 | 0.8475 | 0.8735 | 0.8376 | 0.8500 | 290,532 | +0.01(+0.88%) |
Jul 10, 2003 | 0.7879 | 0.8438 | 0.7693 | 0.8425 | 848,629 | +0.04(+5.27%) |
Jul 09, 2003 | 0.8438 | 0.8438 | 0.7445 | 0.8003 | 9,842,249 | -0.04(-5.15%) |
Jul 08, 2003 | 0.8934 | 0.9120 | 0.8314 | 0.8438 | 346,543 | -0.04(-4.23%) |
Jul 07, 2003 | 0.8251 | 0.8847 | 0.8251 | 0.8810 | 463,804 | +0.06(+6.77%) |
Jul 03, 2003 | 0.8065 | 0.8500 | 0.8065 | 0.8251 | 246,610 | +0.05(+6.57%) |
Jul 02, 2003 | 0.7445 | 0.8003 | 0.7445 | 0.7743 | 128,946 | +0.04(+5.05%) |
Jul 01, 2003 | 0.7346 | 0.7395 | 0.7259 | 0.7370 | 33,042 | -0.01(-1.00%) |
Jun 30, 2003 | 0.7569 | 0.7569 | 0.7284 | 0.7445 | 176,495 | -0.00(-0.66%) |
Jun 27, 2003 | 0.7284 | 0.7755 | 0.7098 | 0.7495 | 145,064 | +0.02(+2.90%) |
Jun 26, 2003 | 0.7135 | 0.7433 | 0.6961 | 0.7284 | 120,887 | +0.00(+0.00%) |
Jun 25, 2003 | 0.7259 | 0.7383 | 0.7234 | 0.7284 | 59,234 | -0.00(-0.51%) |
Jun 24, 2003 | 0.7395 | 0.7395 | 0.7135 | 0.7321 | 34,251 | -0.01(-0.84%) |
Jun 23, 2003 | 0.7333 | 0.7445 | 0.7197 | 0.7383 | 116,857 | +0.00(+0.68%) |
Jun 20, 2003 | 0.7296 | 0.7433 | 0.7197 | 0.7333 | 58,831 | +0.02(+2.25%) |
Jun 19, 2003 | 0.7073 | 0.7383 | 0.7073 | 0.7172 | 76,562 | +0.02(+3.21%) |
Jun 18, 2003 | 0.7135 | 0.7160 | 0.6887 | 0.6949 | 94,292 | -0.02(-3.45%) |
Jun 17, 2003 | 0.7259 | 0.7308 | 0.7073 | 0.7197 | 323,575 | -0.00(-0.34%) |
Jun 16, 2003 | 0.6887 | 0.7420 | 0.6887 | 0.7222 | 86,635 | +0.03(+4.86%) |
Jun 13, 2003 | 0.7321 | 0.7445 | 0.6825 | 0.6887 | 236,939 | -0.03(-4.31%) |
Jun 12, 2003 | 0.7197 | 0.7445 | 0.7098 | 0.7197 | 111,216 | -0.02(-3.33%) |
Jun 11, 2003 | 0.7346 | 0.7507 | 0.7147 | 0.7445 | 102,754 | +0.00(+0.67%) |
Jun 10, 2003 | 0.7557 | 0.7557 | 0.7296 | 0.7395 | 78,173 | -0.03(-3.72%) |
Jun 09, 2003 | 0.7495 | 0.7867 | 0.7495 | 0.7681 | 172,063 | +0.02(+2.48%) |
Jun 06, 2003 | 0.7817 | 0.7854 | 0.7470 | 0.7495 | 180,122 | -0.03(-3.36%) |
Jun 05, 2003 | 0.7445 | 0.8189 | 0.7358 | 0.7755 | 979,590 | +0.12(+17.92%) |
Jun 04, 2003 | 0.6390 | 0.6700 | 0.6390 | 0.6576 | 137,811 | +0.02(+3.92%) |
Jun 03, 2003 | 0.5646 | 0.6452 | 0.5609 | 0.6328 | 210,344 | +0.04(+6.92%) |
Jun 02, 2003 | 0.6266 | 0.6440 | 0.5906 | 0.5919 | 226,059 | -0.04(-5.92%) |
May 30, 2003 | 0.5149 | 0.6291 | 0.5149 | 0.6291 | 385,227 | +0.12(+23.36%) |
May 29, 2003 | 0.5063 | 0.5211 | 0.5063 | 0.5100 | 452,521 | +0.01(+2.75%) |
May 28, 2003 | 0.4963 | 0.5075 | 0.4963 | 0.4963 | 112,425 | +0.00(+0.00%) |
May 27, 2003 | 0.4963 | 0.5087 | 0.4938 | 0.4963 | 796,245 | +0.00(+0.00%) |
May 23, 2003 | 0.4901 | 0.4963 | 0.4790 | 0.4963 | 174,883 | +0.01(+2.56%) |
May 22, 2003 | 0.4889 | 0.4889 | 0.4827 | 0.4839 | 984,829 | -0.00(-1.02%) |
May 21, 2003 | 0.5038 | 0.5063 | 0.4889 | 0.4889 | 91,874 | -0.02(-3.19%) |
May 20, 2003 | 0.5087 | 0.5087 | 0.5013 | 0.5050 | 29,818 | +0.00(+0.25%) |
May 19, 2003 | 0.5385 | 0.5447 | 0.5038 | 0.5038 | 78,576 | -0.03(-6.45%) |
May 16, 2003 | 0.5968 | 0.6055 | 0.5348 | 0.5385 | 238,148 | -0.07(-10.88%) |
May 15, 2003 | 0.6303 | 0.6303 | 0.6018 | 0.6043 | 68,099 | -0.03(-4.51%) |
May 14, 2003 | 0.6167 | 0.6328 | 0.6167 | 0.6328 | 57,220 | +0.01(+2.20%) |
May 13, 2003 | 0.6080 | 0.6328 | 0.6043 | 0.6192 | 456,954 | +0.01(+1.84%) |
May 12, 2003 | 0.5857 | 0.6142 | 0.5857 | 0.6080 | 196,643 | +0.00(+0.00%) |
May 09, 2003 | 0.5708 | 0.6080 | 0.5646 | 0.6080 | 71,323 | +0.04(+7.69%) |
May 08, 2003 | 0.6117 | 0.6266 | 0.5522 | 0.5646 | 279,249 | -0.06(-9.00%) |
May 07, 2003 | 0.5633 | 0.6390 | 0.5633 | 0.6204 | 258,699 | +0.05(+8.70%) |
May 06, 2003 | 0.5273 | 0.5782 | 0.5249 | 0.5708 | 84,218 | +0.04(+8.49%) |
May 05, 2003 | 0.5038 | 0.5261 | 0.5001 | 0.5261 | 102,754 | +0.02(+3.16%) |
May 02, 2003 | 0.5013 | 0.5100 | 0.4963 | 0.5100 | 373,945 | +0.01(+1.48%) |
May 01, 2003 | 0.5001 | 0.5025 | 0.4901 | 0.5025 | 207,926 | +0.00(+0.50%) |
Apr 30, 2003 | 0.4963 | 0.5025 | 0.4901 | 0.5001 | 123,708 | +0.00(+0.75%) |
Apr 29, 2003 | 0.4827 | 0.5025 | 0.4827 | 0.4963 | 342,111 | +0.02(+3.63%) |
Apr 28, 2003 | 0.4777 | 0.4839 | 0.4728 | 0.4790 | 30,221 | +0.01(+1.31%) |
Apr 25, 2003 | 0.4839 | 0.4839 | 0.4653 | 0.4728 | 234,118 | -0.01(-2.31%) |
Apr 24, 2003 | 0.4926 | 0.4963 | 0.4839 | 0.4839 | 259,907 | -0.01(-2.01%) |
Apr 23, 2003 | 0.5087 | 0.5087 | 0.4864 | 0.4938 | 27,401 | -0.01(-2.93%) |
Apr 22, 2003 | 0.4740 | 0.5100 | 0.4740 | 0.5087 | 43,922 | +0.03(+7.05%) |
Apr 21, 2003 | 0.4876 | 0.4926 | 0.4703 | 0.4752 | 18,536 | -0.01(-1.54%) |
Apr 17, 2003 | 0.4703 | 0.4839 | 0.4666 | 0.4827 | 31,430 | +0.01(+2.91%) |
Apr 16, 2003 | 0.4529 | 0.4914 | 0.4492 | 0.4690 | 151,512 | +0.02(+4.42%) |
Apr 15, 2003 | 0.4393 | 0.4504 | 0.4343 | 0.4492 | 39,892 | +0.01(+2.84%) |
Apr 14, 2003 | 0.4330 | 0.4393 | 0.4281 | 0.4368 | 333,246 | +0.00(+0.57%) |
Apr 11, 2003 | 0.4293 | 0.4368 | 0.4281 | 0.4343 | 76,964 | +0.01(+1.74%) |
Apr 10, 2003 | 0.4244 | 0.4281 | 0.4244 | 0.4268 | 93,486 | +0.00(+0.58%) |
Apr 09, 2003 | 0.4293 | 0.4355 | 0.4244 | 0.4244 | 57,220 | -0.00(-1.16%) |
Apr 08, 2003 | 0.4293 | 0.4306 | 0.4281 | 0.4293 | 16,521 | -0.00(-0.29%) |
Apr 07, 2003 | 0.4281 | 0.4318 | 0.4281 | 0.4306 | 22,565 | +0.00(+0.58%) |
Apr 04, 2003 | 0.4343 | 0.4281 | 0.4194 | 0.4281 | 152,318 | +0.00(+0.58%) |
Apr 03, 2003 | 0.4343 | 0.4405 | 0.4219 | 0.4256 | 408,599 | +0.00(+0.29%) |
Apr 02, 2003 | 0.4330 | 0.4330 | 0.4244 | 0.4244 | 110,007 | -0.01(-2.01%) |
Apr 01, 2003 | 0.4417 | 0.4417 | 0.4293 | 0.4330 | 74,950 | -0.01(-1.97%) |
Mar 31, 2003 | 0.4517 | 0.4591 | 0.4417 | 0.4417 | 60,040 | -0.01(-2.47%) |
Mar 28, 2003 | 0.4467 | 0.4566 | 0.4467 | 0.4529 | 16,521 | +0.01(+1.67%) |
Mar 27, 2003 | 0.4442 | 0.4467 | 0.4343 | 0.4455 | 27,804 | -0.00(-1.10%) |
Mar 26, 2003 | 0.4504 | 0.4703 | 0.4467 | 0.4504 | 22,968 | -0.00(-0.27%) |
Mar 25, 2003 | 0.4517 | 0.4641 | 0.4380 | 0.4517 | 33,848 | +0.00(+0.28%) |
Mar 24, 2003 | 0.4653 | 0.4653 | 0.4504 | 0.4504 | 24,177 | -0.01(-3.20%) |
Mar 21, 2003 | 0.4715 | 0.4864 | 0.4566 | 0.4653 | 80,591 | -0.02(-3.85%) |
Mar 20, 2003 | 0.4653 | 0.4852 | 0.4591 | 0.4839 | 22,968 | +0.02(+3.72%) |
Mar 19, 2003 | 0.4541 | 0.4715 | 0.4467 | 0.4666 | 28,610 | +0.01(+2.17%) |
Mar 18, 2003 | 0.4579 | 0.4678 | 0.4554 | 0.4566 | 19,744 | -0.00(-0.54%) |
Mar 17, 2003 | 0.4417 | 0.4591 | 0.4368 | 0.4591 | 62,458 | +0.02(+4.23%) |
Mar 14, 2003 | 0.4430 | 0.4529 | 0.4343 | 0.4405 | 40,295 | -0.01(-1.93%) |
Mar 13, 2003 | 0.4219 | 0.4492 | 0.4095 | 0.4492 | 50,369 | +0.03(+8.06%) |
Mar 12, 2003 | 0.4144 | 0.4157 | 0.4095 | 0.4157 | 49,563 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4132 | 0.4157 | 0.4132 | 0.4157 | 1,208 | +0.00(+0.90%) |
Mar 10, 2003 | 0.4169 | 0.4231 | 0.4120 | 0.4120 | 73,741 | -0.00(-1.19%) |
Mar 07, 2003 | 0.4318 | 0.4343 | 0.4182 | 0.4169 | 29,818 | -0.01(-3.45%) |
Mar 06, 2003 | 0.4219 | 0.4343 | 0.4194 | 0.4318 | 16,924 | +0.00(+1.16%) |
Mar 05, 2003 | 0.4343 | 0.4343 | 0.4219 | 0.4268 | 21,356 | -0.01(-1.71%) |
Mar 04, 2003 | 0.4231 | 0.4343 | 0.4219 | 0.4343 | 19,341 | +0.01(+1.45%) |