Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.552 | 1.590 | 1.513 | 1.547 | 201,116 | -0.00(-0.30%) |
Apr 29, 2004 | 1.582 | 1.582 | 1.551 | 1.551 | 149,548 | -0.02(-1.04%) |
Apr 28, 2004 | 1.560 | 1.581 | 1.560 | 1.568 | 92,823 | -0.00(-0.10%) |
Apr 27, 2004 | 1.563 | 1.582 | 1.563 | 1.569 | 128,921 | +0.01(+0.40%) |
Apr 26, 2004 | 1.571 | 1.590 | 1.558 | 1.563 | 164,159 | +0.01(+0.65%) |
Apr 23, 2004 | 1.524 | 1.576 | 1.524 | 1.553 | 437,472 | -0.03(-1.77%) |
Apr 22, 2004 | 1.472 | 1.581 | 1.461 | 1.581 | 403,952 | +0.12(+8.52%) |
Apr 21, 2004 | 1.464 | 1.477 | 1.456 | 1.457 | 90,244 | -0.02(-1.47%) |
Apr 20, 2004 | 1.490 | 1.504 | 1.474 | 1.478 | 209,711 | -0.04(-2.95%) |
Apr 19, 2004 | 1.478 | 1.524 | 1.436 | 1.523 | 299,956 | +0.03(+1.71%) |
Apr 16, 2004 | 1.515 | 1.551 | 1.466 | 1.498 | 180,489 | -0.02(-1.53%) |
Apr 15, 2004 | 1.588 | 1.589 | 1.521 | 1.521 | 128,061 | -0.06(-3.64%) |
Apr 14, 2004 | 1.590 | 1.648 | 1.568 | 1.578 | 119,466 | +0.03(+1.70%) |
Apr 13, 2004 | 1.629 | 1.629 | 1.527 | 1.552 | 75,633 | -0.04(-2.39%) |
Apr 12, 2004 | 1.575 | 1.628 | 1.551 | 1.590 | 81,650 | +0.01(+0.54%) |
Apr 08, 2004 | 1.616 | 1.616 | 1.572 | 1.582 | 62,741 | -0.02(-1.02%) |
Apr 07, 2004 | 1.613 | 1.629 | 1.591 | 1.598 | 110,012 | -0.03(-1.77%) |
Apr 06, 2004 | 1.599 | 1.638 | 1.599 | 1.627 | 338,632 | -0.02(-1.27%) |
Apr 05, 2004 | 1.569 | 1.648 | 1.569 | 1.648 | 501,932 | +0.06(+3.66%) |
Apr 02, 2004 | 1.589 | 1.596 | 1.567 | 1.589 | 58,444 | +0.02(+1.18%) |
Apr 01, 2004 | 1.572 | 1.582 | 1.567 | 1.571 | 391,920 | -0.00(-0.15%) |
Mar 31, 2004 | 1.554 | 1.584 | 1.535 | 1.573 | 66,179 | -0.01(-0.83%) |
Mar 30, 2004 | 1.590 | 1.590 | 1.562 | 1.586 | 42,973 | -0.00(-0.24%) |
Mar 29, 2004 | 1.585 | 1.590 | 1.513 | 1.590 | 154,705 | +0.04(+2.35%) |
Mar 26, 2004 | 1.540 | 1.584 | 1.540 | 1.554 | 62,741 | -0.00(-0.30%) |
Mar 25, 2004 | 1.545 | 1.558 | 1.523 | 1.558 | 262,139 | +0.03(+2.29%) |
Mar 24, 2004 | 1.555 | 1.555 | 1.500 | 1.523 | 36,957 | -0.01(-0.86%) |
Mar 23, 2004 | 1.537 | 1.537 | 1.443 | 1.537 | 112,591 | -0.00(-0.05%) |
Mar 22, 2004 | 1.523 | 1.543 | 1.513 | 1.537 | 213,149 | -0.01(-0.75%) |
Mar 19, 2004 | 1.557 | 1.584 | 1.542 | 1.549 | 292,221 | -0.01(-0.50%) |
Mar 18, 2004 | 1.566 | 1.582 | 1.555 | 1.557 | 33,519 | -0.00(-0.20%) |
Mar 17, 2004 | 1.558 | 1.591 | 1.526 | 1.560 | 308,551 | +0.00(+0.10%) |
Mar 16, 2004 | 1.569 | 1.585 | 1.558 | 1.558 | 151,267 | -0.00(-0.25%) |
Mar 15, 2004 | 1.573 | 1.575 | 1.559 | 1.562 | 128,921 | -0.02(-1.42%) |
Mar 12, 2004 | 1.563 | 1.590 | 1.560 | 1.585 | 99,699 | +0.02(+1.34%) |
Mar 11, 2004 | 1.565 | 1.585 | 1.557 | 1.564 | 119,466 | +0.00(+0.10%) |
Mar 10, 2004 | 1.575 | 1.575 | 1.557 | 1.562 | 149,548 | -0.01(-0.59%) |
Mar 09, 2004 | 1.575 | 1.586 | 1.558 | 1.572 | 129,780 | +0.01(+0.95%) |
Mar 08, 2004 | 1.568 | 1.572 | 1.557 | 1.557 | 87,666 | -0.00(-0.25%) |
Mar 05, 2004 | 1.573 | 1.581 | 1.557 | 1.561 | 120,326 | -0.00(-0.30%) |
Mar 04, 2004 | 1.564 | 1.571 | 1.558 | 1.565 | 17,189 | +0.01(+0.59%) |
Mar 03, 2004 | 1.559 | 1.568 | 1.554 | 1.556 | 90,244 | -0.03(-1.76%) |
Mar 02, 2004 | 1.565 | 1.585 | 1.562 | 1.584 | 71,336 | +0.02(+1.49%) |
Mar 01, 2004 | 1.569 | 1.594 | 1.560 | 1.561 | 55,006 | +0.01(+0.50%) |
Feb 27, 2004 | 1.540 | 1.557 | 1.537 | 1.553 | 553,501 | +0.00(+0.10%) |
Feb 26, 2004 | 1.534 | 1.551 | 1.532 | 1.551 | 156,424 | +0.02(+1.11%) |
Feb 25, 2004 | 1.533 | 1.538 | 1.531 | 1.534 | 118,607 | -0.00(-0.25%) |
Feb 24, 2004 | 1.551 | 1.551 | 1.533 | 1.538 | 89,385 | +0.00(+0.00%) |
Feb 23, 2004 | 1.513 | 1.546 | 1.513 | 1.538 | 138,375 | +0.00(+0.30%) |
Feb 20, 2004 | 1.530 | 1.557 | 1.487 | 1.534 | 121,185 | -0.00(-0.16%) |
Feb 19, 2004 | 1.497 | 1.567 | 1.497 | 1.536 | 198,538 | +0.04(+2.70%) |
Feb 18, 2004 | 1.487 | 1.502 | 1.476 | 1.495 | 33,519 | +0.03(+1.90%) |
Feb 17, 2004 | 1.493 | 1.514 | 1.454 | 1.468 | 102,277 | -0.04(-2.88%) |
Feb 13, 2004 | 1.524 | 1.524 | 1.500 | 1.511 | 149,548 | -0.01(-0.71%) |
Feb 12, 2004 | 1.381 | 1.531 | 1.381 | 1.522 | 252,685 | +0.13(+9.00%) |
Feb 11, 2004 | 1.460 | 1.460 | 1.340 | 1.396 | 1,640,736 | -0.11(-7.46%) |
Feb 10, 2004 | 1.520 | 1.520 | 1.470 | 1.509 | 195,960 | +0.00(+0.05%) |
Feb 09, 2004 | 1.544 | 1.544 | 1.467 | 1.508 | 96,261 | +0.02(+1.67%) |
Feb 06, 2004 | 1.467 | 1.489 | 1.458 | 1.483 | 35,238 | +0.03(+2.25%) |
Feb 05, 2004 | 1.474 | 1.478 | 1.450 | 1.450 | 88,525 | +0.00(+0.00%) |
Feb 04, 2004 | 1.468 | 1.479 | 1.439 | 1.450 | 244,950 | -0.02(-1.16%) |
Feb 03, 2004 | 1.419 | 1.496 | 1.419 | 1.468 | 333,476 | -0.03(-1.97%) |
Feb 02, 2004 | 1.456 | 1.510 | 1.450 | 1.497 | 330,038 | +0.02(+1.37%) |
Jan 30, 2004 | 1.483 | 1.527 | 1.474 | 1.477 | 75,633 | +0.00(+0.00%) |
Jan 29, 2004 | 1.649 | 1.649 | 1.475 | 1.477 | 298,237 | -0.15(-8.99%) |
Jan 28, 2004 | 1.570 | 1.659 | 1.570 | 1.623 | 121,185 | -0.03(-1.69%) |
Jan 27, 2004 | 1.613 | 1.686 | 1.613 | 1.651 | 60,163 | +0.01(+0.66%) |
Jan 26, 2004 | 1.706 | 1.706 | 1.627 | 1.640 | 162,440 | -0.02(-1.08%) |
Jan 23, 2004 | 1.611 | 1.672 | 1.611 | 1.658 | 119,466 | +0.03(+2.15%) |
Jan 22, 2004 | 1.709 | 1.733 | 1.614 | 1.623 | 258,701 | -0.08(-4.91%) |
Jan 21, 2004 | 1.688 | 1.740 | 1.688 | 1.706 | 1,041,682 | -0.03(-1.79%) |
Jan 20, 2004 | 1.642 | 1.737 | 1.642 | 1.737 | 210,571 | +0.03(+1.68%) |
Jan 16, 2004 | 1.617 | 1.710 | 1.617 | 1.709 | 550,063 | +0.04(+2.23%) |
Jan 15, 2004 | 1.582 | 1.672 | 1.554 | 1.672 | 346,436 | +0.09(+5.59%) |
Jan 14, 2004 | 1.516 | 1.604 | 1.508 | 1.583 | 463,239 | +0.07(+4.67%) |
Jan 13, 2004 | 1.493 | 1.513 | 1.493 | 1.513 | 694,059 | +0.00(+0.00%) |
Jan 12, 2004 | 1.532 | 1.532 | 1.504 | 1.513 | 135,642 | -0.01(-0.66%) |
Jan 09, 2004 | 1.468 | 1.551 | 1.468 | 1.523 | 387,236 | +0.03(+2.19%) |
Jan 08, 2004 | 1.461 | 1.512 | 1.461 | 1.490 | 227,571 | +0.00(+0.10%) |
Jan 07, 2004 | 1.467 | 1.497 | 1.467 | 1.488 | 41,469 | -0.01(-0.52%) |
Jan 06, 2004 | 1.444 | 1.496 | 1.444 | 1.496 | 195,960 | +0.02(+1.42%) |
Jan 05, 2004 | 1.450 | 1.490 | 1.450 | 1.475 | 93,682 | +0.01(+0.48%) |
Jan 02, 2004 | 1.510 | 1.511 | 1.460 | 1.468 | 18,908 | -0.04(-2.47%) |
Dec 31, 2003 | 1.474 | 1.506 | 1.457 | 1.506 | 183,927 | +0.01(+0.52%) |
Dec 30, 2003 | 1.430 | 1.498 | 1.430 | 1.498 | 119,819 | +0.03(+2.01%) |
Dec 29, 2003 | 1.496 | 1.512 | 1.421 | 1.468 | 232,960 | +0.01(+0.69%) |
Dec 26, 2003 | 1.442 | 1.461 | 1.442 | 1.458 | 24,924 | +0.01(+0.70%) |
Dec 24, 2003 | 1.444 | 1.463 | 1.424 | 1.448 | 44,142 | -0.00(-0.32%) |
Dec 23, 2003 | 1.441 | 1.472 | 1.421 | 1.453 | 72,685 | +0.02(+1.57%) |
Dec 22, 2003 | 1.425 | 1.430 | 1.404 | 1.430 | 16,054 | -0.00(-0.32%) |
Dec 19, 2003 | 1.496 | 1.506 | 1.394 | 1.435 | 137,928 | -0.04(-2.63%) |
Dec 18, 2003 | 1.417 | 1.493 | 1.417 | 1.474 | 155,109 | +0.06(+4.05%) |
Dec 17, 2003 | 1.431 | 1.440 | 1.396 | 1.416 | 43,833 | -0.02(-1.19%) |
Dec 16, 2003 | 1.442 | 1.442 | 1.402 | 1.433 | 47,829 | -0.02(-1.18%) |
Dec 15, 2003 | 1.392 | 1.493 | 1.392 | 1.450 | 146,187 | -0.05(-3.16%) |
Dec 12, 2003 | 1.474 | 1.498 | 1.450 | 1.498 | 48,190 | +0.04(+2.71%) |
Dec 11, 2003 | 1.416 | 1.458 | 1.381 | 1.458 | 132,530 | +0.04(+3.01%) |
Dec 10, 2003 | 1.386 | 1.429 | 1.378 | 1.416 | 100,438 | +0.02(+1.39%) |
Dec 09, 2003 | 1.456 | 1.460 | 1.375 | 1.396 | 79,776 | -0.04(-2.97%) |
Dec 08, 2003 | 1.358 | 1.439 | 1.358 | 1.439 | 78,745 | +0.02(+1.70%) |
Dec 05, 2003 | 1.413 | 1.454 | 1.413 | 1.415 | 41,504 | +0.00(+0.11%) |
Dec 04, 2003 | 1.410 | 1.420 | 1.386 | 1.413 | 132,487 | +0.00(+0.06%) |
Dec 03, 2003 | 1.458 | 1.482 | 1.412 | 1.412 | 84,778 | -0.05(-3.55%) |
Dec 02, 2003 | 1.474 | 1.493 | 1.464 | 1.464 | 69,342 | -0.00(-0.11%) |
Dec 01, 2003 | 1.364 | 1.493 | 1.364 | 1.466 | 122,277 | +0.01(+0.80%) |
Nov 28, 2003 | 1.499 | 1.523 | 1.454 | 1.454 | 21,701 | -0.03(-1.88%) |
Nov 26, 2003 | 1.533 | 1.537 | 1.468 | 1.482 | 37,421 | -0.05(-3.14%) |
Nov 25, 2003 | 1.468 | 1.530 | 1.468 | 1.530 | 182,672 | +0.06(+3.84%) |
Nov 24, 2003 | 1.408 | 1.476 | 1.393 | 1.474 | 196,484 | +0.06(+4.11%) |
Nov 21, 2003 | 1.389 | 1.416 | 1.389 | 1.416 | 44,323 | +0.04(+3.11%) |
Nov 20, 2003 | 1.381 | 1.389 | 1.364 | 1.373 | 111,980 | -0.00(-0.34%) |
Nov 19, 2003 | 1.375 | 1.388 | 1.364 | 1.378 | 311,757 | +0.00(+0.16%) |
Nov 18, 2003 | 1.394 | 1.412 | 1.375 | 1.375 | 193,459 | -0.02(-1.11%) |
Nov 17, 2003 | 1.488 | 1.495 | 1.391 | 1.391 | 252,805 | -0.10(-6.81%) |
Nov 14, 2003 | 1.596 | 1.613 | 1.492 | 1.492 | 173,527 | -0.09(-5.78%) |
Nov 13, 2003 | 1.568 | 1.592 | 1.544 | 1.584 | 75,779 | -0.01(-0.34%) |
Nov 12, 2003 | 1.488 | 1.589 | 1.488 | 1.589 | 196,673 | +0.11(+7.39%) |
Nov 11, 2003 | 1.474 | 1.493 | 1.474 | 1.480 | 89,909 | +0.01(+0.69%) |
Nov 10, 2003 | 1.483 | 1.486 | 1.470 | 1.470 | 124,683 | -0.00(-0.32%) |
Nov 07, 2003 | 1.482 | 1.497 | 1.474 | 1.475 | 93,699 | -0.01(-0.47%) |
Nov 06, 2003 | 1.477 | 1.482 | 1.474 | 1.482 | 44,666 | +0.00(+0.26%) |
Nov 05, 2003 | 1.455 | 1.478 | 1.450 | 1.478 | 112,530 | +0.01(+0.79%) |
Nov 04, 2003 | 1.452 | 1.474 | 1.452 | 1.466 | 40,644 | +0.00(+0.11%) |
Nov 03, 2003 | 1.454 | 1.471 | 1.432 | 1.464 | 51,405 | +0.03(+2.06%) |
Oct 31, 2003 | 1.448 | 1.470 | 1.434 | 1.435 | 85,087 | -0.01(-0.38%) |
Oct 30, 2003 | 1.434 | 1.450 | 1.432 | 1.440 | 110,012 | +0.01(+0.43%) |
Oct 29, 2003 | 1.426 | 1.434 | 1.416 | 1.434 | 200,523 | +0.00(+0.00%) |
Oct 28, 2003 | 1.388 | 1.434 | 1.377 | 1.434 | 141,813 | +0.05(+3.30%) |
Oct 27, 2003 | 1.392 | 1.400 | 1.382 | 1.388 | 193,381 | +0.01(+0.55%) |
Oct 24, 2003 | 1.364 | 1.399 | 1.364 | 1.381 | 168,456 | +0.01(+1.08%) |
Oct 23, 2003 | 1.350 | 1.370 | 1.332 | 1.366 | 99,699 | +0.01(+0.45%) |
Oct 22, 2003 | 1.389 | 1.395 | 1.360 | 1.360 | 219,165 | -0.04(-2.71%) |
Oct 21, 2003 | 1.422 | 1.431 | 1.392 | 1.398 | 299,346 | -0.02(-1.69%) |
Oct 20, 2003 | 1.423 | 1.450 | 1.404 | 1.422 | 170,519 | -0.02(-1.19%) |
Oct 17, 2003 | 1.430 | 1.450 | 1.392 | 1.439 | 128,921 | +0.01(+0.65%) |
Oct 16, 2003 | 1.426 | 1.430 | 1.423 | 1.430 | 22,346 | +0.00(+0.22%) |
Oct 15, 2003 | 1.454 | 1.454 | 1.419 | 1.426 | 145,826 | -0.03(-1.92%) |
Oct 14, 2003 | 1.425 | 1.462 | 1.425 | 1.454 | 111,164 | +0.03(+1.85%) |
Oct 13, 2003 | 1.390 | 1.430 | 1.390 | 1.428 | 140,446 | +0.03(+2.45%) |
Oct 10, 2003 | 1.389 | 1.404 | 1.388 | 1.394 | 230,923 | -0.00(-0.17%) |
Oct 09, 2003 | 1.397 | 1.405 | 1.388 | 1.396 | 53,287 | +0.01(+0.44%) |
Oct 08, 2003 | 1.409 | 1.420 | 1.387 | 1.390 | 68,078 | -0.02(-1.32%) |
Oct 07, 2003 | 1.338 | 1.412 | 1.338 | 1.409 | 196,484 | -0.02(-1.73%) |
Oct 06, 2003 | 1.357 | 1.433 | 1.343 | 1.433 | 155,564 | +0.06(+4.47%) |
Oct 03, 2003 | 1.361 | 1.378 | 1.343 | 1.372 | 78,212 | +0.01(+0.80%) |
Oct 02, 2003 | 1.304 | 1.367 | 1.304 | 1.361 | 157,765 | +0.03(+2.45%) |
Oct 01, 2003 | 1.264 | 1.335 | 1.264 | 1.329 | 106,213 | +0.05(+4.13%) |
Sep 30, 2003 | 1.281 | 1.298 | 1.264 | 1.276 | 181,323 | +0.00(+0.37%) |
Sep 29, 2003 | 1.255 | 1.302 | 1.253 | 1.271 | 93,682 | -0.00(-0.24%) |
Sep 26, 2003 | 1.290 | 1.293 | 1.259 | 1.274 | 204,554 | -0.02(-1.44%) |
Sep 25, 2003 | 1.311 | 1.315 | 1.291 | 1.293 | 334,653 | -0.03(-1.94%) |
Sep 24, 2003 | 1.325 | 1.330 | 1.319 | 1.319 | 67,038 | -0.01(-0.47%) |
Sep 23, 2003 | 1.351 | 1.358 | 1.323 | 1.325 | 234,327 | -0.01(-0.70%) |
Sep 22, 2003 | 1.348 | 1.357 | 1.324 | 1.334 | 175,031 | -0.02(-1.71%) |
Sep 19, 2003 | 1.367 | 1.389 | 1.350 | 1.357 | 207,992 | +0.00(+0.19%) |
Sep 18, 2003 | 1.354 | 1.375 | 1.354 | 1.355 | 174,473 | -0.01(-0.99%) |
Sep 17, 2003 | 1.380 | 1.395 | 1.357 | 1.368 | 55,865 | -0.03(-2.33%) |
Sep 16, 2003 | 1.373 | 1.403 | 1.353 | 1.401 | 207,356 | +0.03(+2.56%) |
Sep 15, 2003 | 1.357 | 1.378 | 1.357 | 1.366 | 117,747 | +0.00(+0.23%) |
Sep 12, 2003 | 1.360 | 1.396 | 1.357 | 1.363 | 177,911 | -0.03(-2.17%) |
Sep 11, 2003 | 1.377 | 1.400 | 1.351 | 1.393 | 409,109 | -0.01(-0.83%) |
Sep 10, 2003 | 1.423 | 1.423 | 1.404 | 1.405 | 386,763 | -0.03(-2.11%) |
Sep 09, 2003 | 1.431 | 1.435 | 1.419 | 1.435 | 70,476 | +0.00(+0.27%) |
Sep 08, 2003 | 1.416 | 1.431 | 1.404 | 1.431 | 303,394 | +0.02(+1.21%) |
Sep 05, 2003 | 1.416 | 1.426 | 1.414 | 1.414 | 287,923 | +0.00(+0.22%) |
Sep 04, 2003 | 1.411 | 1.412 | 1.411 | 1.411 | 168,456 | -0.00(-0.11%) |
Sep 03, 2003 | 1.431 | 1.431 | 1.410 | 1.412 | 141,813 | -0.02(-1.30%) |
Sep 02, 2003 | 1.407 | 1.432 | 1.403 | 1.431 | 212,290 | +0.03(+1.88%) |
Aug 29, 2003 | 1.404 | 1.415 | 1.404 | 1.405 | 170,175 | -0.00(-0.06%) |
Aug 28, 2003 | 1.426 | 1.427 | 1.404 | 1.406 | 258,701 | -0.02(-1.52%) |
Aug 27, 2003 | 1.434 | 1.434 | 1.427 | 1.427 | 240,652 | +0.00(+0.00%) |
Aug 26, 2003 | 1.440 | 1.440 | 1.414 | 1.427 | 63,601 | +0.01(+0.55%) |
Aug 25, 2003 | 1.450 | 1.454 | 1.413 | 1.419 | 38,676 | -0.02(-1.08%) |
Aug 22, 2003 | 1.454 | 1.454 | 1.430 | 1.435 | 107,434 | -0.01(-0.58%) |
Aug 21, 2003 | 1.434 | 1.454 | 1.431 | 1.443 | 59,303 | +0.01(+0.58%) |
Aug 20, 2003 | 1.427 | 1.435 | 1.427 | 1.435 | 47,271 | +0.00(+0.27%) |
Aug 19, 2003 | 1.432 | 1.454 | 1.414 | 1.431 | 270,734 | -0.02(-1.23%) |
Aug 18, 2003 | 1.454 | 1.454 | 1.430 | 1.449 | 85,087 | -0.00(-0.21%) |
Aug 15, 2003 | 1.419 | 1.454 | 1.419 | 1.452 | 48,990 | +0.04(+2.68%) |
Aug 14, 2003 | 1.402 | 1.419 | 1.402 | 1.414 | 40,395 | +0.02(+1.11%) |
Aug 13, 2003 | 1.405 | 1.416 | 1.399 | 1.399 | 69,617 | -0.01(-1.04%) |
Aug 12, 2003 | 1.382 | 1.423 | 1.357 | 1.413 | 124,623 | +0.02(+1.62%) |
Aug 11, 2003 | 1.377 | 1.396 | 1.377 | 1.391 | 94,542 | +0.01(+0.56%) |
Aug 08, 2003 | 1.454 | 1.454 | 1.378 | 1.383 | 256,123 | -0.01(-0.83%) |
Aug 07, 2003 | 1.397 | 1.411 | 1.385 | 1.395 | 160,721 | -0.01(-0.94%) |
Aug 06, 2003 | 1.446 | 1.446 | 1.399 | 1.408 | 488,181 | -0.04(-2.63%) |
Aug 05, 2003 | 1.444 | 1.450 | 1.437 | 1.446 | 97,980 | +0.02(+1.47%) |
Aug 04, 2003 | 1.440 | 1.454 | 1.416 | 1.425 | 159,002 | -0.00(-0.16%) |
Aug 01, 2003 | 1.406 | 1.440 | 1.388 | 1.427 | 285,611 | +0.04(+2.79%) |
Jul 31, 2003 | 1.353 | 1.406 | 1.353 | 1.388 | 170,175 | +0.02(+1.13%) |
Jul 30, 2003 | 1.400 | 1.447 | 1.372 | 1.373 | 128,061 | -0.03(-1.83%) |
Jul 29, 2003 | 1.402 | 1.403 | 1.362 | 1.399 | 102,277 | +0.00(+0.17%) |
Jul 28, 2003 | 1.345 | 1.450 | 1.338 | 1.396 | 376,449 | +0.05(+3.93%) |
Jul 25, 2003 | 1.326 | 1.346 | 1.326 | 1.343 | 157,283 | +0.01(+0.70%) |
Jul 24, 2003 | 1.366 | 1.366 | 1.334 | 1.334 | 470,132 | -0.03(-2.38%) |
Jul 23, 2003 | 1.395 | 1.395 | 1.365 | 1.367 | 188,224 | -0.03(-2.11%) |
Jul 22, 2003 | 1.388 | 1.396 | 1.343 | 1.396 | 206,273 | +0.00(+0.00%) |
Jul 21, 2003 | 1.419 | 1.423 | 1.374 | 1.396 | 446,926 | -0.01(-0.66%) |
Jul 18, 2003 | 1.523 | 1.523 | 1.360 | 1.406 | 588,739 | -0.12(-7.60%) |
Jul 17, 2003 | 1.539 | 1.542 | 1.520 | 1.521 | 118,607 | -0.02(-1.16%) |
Jul 16, 2003 | 1.525 | 1.548 | 1.525 | 1.539 | 366,995 | +0.01(+0.46%) |
Jul 15, 2003 | 1.513 | 1.532 | 1.513 | 1.532 | 470,132 | +0.01(+0.51%) |
Jul 14, 2003 | 1.520 | 1.544 | 1.520 | 1.524 | 220,025 | +0.02(+1.08%) |
Jul 11, 2003 | 1.522 | 1.522 | 1.508 | 1.508 | 293,940 | -0.00(-0.15%) |
Jul 10, 2003 | 1.529 | 1.532 | 1.509 | 1.510 | 154,705 | -0.01(-0.82%) |
Jul 09, 2003 | 1.533 | 1.538 | 1.509 | 1.523 | 201,116 | -0.00(-0.30%) |
Jul 08, 2003 | 1.512 | 1.547 | 1.505 | 1.527 | 411,688 | +0.04(+2.93%) |
Jul 07, 2003 | 1.501 | 1.501 | 1.459 | 1.484 | 337,773 | +0.02(+1.70%) |
Jul 03, 2003 | 1.475 | 1.513 | 1.424 | 1.459 | 168,456 | -0.02(-1.52%) |
Jul 02, 2003 | 1.435 | 1.482 | 1.431 | 1.482 | 336,054 | +0.05(+3.24%) |
Jul 01, 2003 | 1.468 | 1.468 | 1.425 | 1.435 | 328,319 | -0.00(-0.11%) |
Jun 30, 2003 | 1.468 | 1.468 | 1.380 | 1.437 | 567,253 | -0.00(-0.27%) |
Jun 27, 2003 | 1.433 | 1.474 | 1.433 | 1.440 | 98,899 | +0.01(+0.54%) |
Jun 26, 2003 | 1.439 | 1.440 | 1.430 | 1.433 | 487,321 | +0.00(+0.16%) |
Jun 25, 2003 | 1.432 | 1.439 | 1.410 | 1.430 | 422,001 | +0.01(+1.05%) |
Jun 24, 2003 | 1.408 | 1.426 | 1.400 | 1.416 | 338,632 | +0.02(+1.11%) |
Jun 23, 2003 | 1.393 | 1.424 | 1.393 | 1.400 | 459,818 | +0.01(+0.39%) |
Jun 20, 2003 | 1.416 | 1.434 | 1.358 | 1.395 | 38,676 | -0.01(-0.77%) |
Jun 19, 2003 | 1.381 | 1.425 | 1.381 | 1.406 | 182,208 | +0.02(+1.74%) |
Jun 18, 2003 | 1.367 | 1.402 | 1.367 | 1.381 | 232,917 | +0.01(+0.51%) |
Jun 17, 2003 | 1.445 | 1.445 | 1.326 | 1.374 | 251,825 | -0.08(-5.19%) |
Jun 16, 2003 | 1.480 | 1.481 | 1.447 | 1.450 | 245,809 | -0.04(-2.51%) |
Jun 13, 2003 | 1.492 | 1.513 | 1.485 | 1.487 | 538,030 | -0.01(-0.41%) |
Jun 12, 2003 | 1.512 | 1.513 | 1.471 | 1.493 | 269,874 | +0.03(+1.80%) |
Jun 11, 2003 | 1.445 | 1.501 | 1.416 | 1.467 | 180,489 | +0.02(+1.50%) |
Jun 10, 2003 | 1.472 | 1.474 | 1.406 | 1.445 | 251,825 | -0.01(-0.80%) |
Jun 09, 2003 | 1.523 | 1.480 | 1.447 | 1.457 | 143,532 | -0.07(-4.37%) |
Jun 06, 2003 | 1.383 | 1.534 | 1.383 | 1.523 | 602,491 | +0.11(+8.03%) |
Jun 05, 2003 | 1.334 | 1.411 | 1.334 | 1.410 | 353,243 | +0.05(+3.88%) |
Jun 04, 2003 | 1.233 | 1.395 | 1.226 | 1.357 | 360,979 | +0.18(+14.98%) |
Jun 03, 2003 | 1.195 | 1.202 | 1.181 | 1.181 | 39,535 | -0.01(-1.10%) |
Jun 02, 2003 | 1.161 | 1.198 | 1.161 | 1.194 | 289,642 | +0.00(+0.39%) |
May 30, 2003 | 1.163 | 1.218 | 1.157 | 1.189 | 128,061 | +0.03(+2.89%) |
May 29, 2003 | 1.185 | 1.218 | 1.086 | 1.156 | 989,254 | +0.02(+1.43%) |
May 28, 2003 | 1.136 | 1.173 | 1.101 | 1.139 | 194,241 | +0.00(+0.34%) |
May 27, 2003 | 1.088 | 1.136 | 1.088 | 1.136 | 396,217 | +0.03(+3.03%) |
May 23, 2003 | 1.087 | 1.102 | 1.087 | 1.102 | 28,362 | +0.00(+0.35%) |
May 22, 2003 | 1.095 | 1.124 | 1.086 | 1.098 | 104,855 | +0.01(+1.29%) |
May 21, 2003 | 1.088 | 1.091 | 1.080 | 1.084 | 67,898 | +0.00(+0.43%) |
May 20, 2003 | 1.091 | 1.091 | 1.076 | 1.080 | 159,002 | -0.01(-0.57%) |
May 19, 2003 | 1.136 | 1.143 | 1.086 | 1.086 | 499,354 | -0.05(-4.44%) |
May 16, 2003 | 1.155 | 1.179 | 1.136 | 1.136 | 336,054 | -0.04(-3.62%) |
May 15, 2003 | 1.195 | 1.195 | 1.156 | 1.179 | 92,823 | -0.01(-0.98%) |
May 14, 2003 | 1.202 | 1.202 | 1.178 | 1.191 | 106,574 | +0.00(+0.26%) |
May 13, 2003 | 1.202 | 1.202 | 1.187 | 1.188 | 72,195 | -0.02(-1.35%) |
May 12, 2003 | 1.194 | 1.226 | 1.194 | 1.204 | 224,322 | +0.01(+0.91%) |
May 09, 2003 | 1.149 | 1.193 | 1.149 | 1.193 | 221,744 | +0.05(+4.13%) |
May 08, 2003 | 1.105 | 1.146 | 1.105 | 1.146 | 86,806 | +0.04(+3.29%) |
May 07, 2003 | 1.105 | 1.109 | 1.087 | 1.109 | 214,868 | +0.02(+2.00%) |
May 06, 2003 | 1.077 | 1.105 | 1.077 | 1.087 | 232,917 | +0.02(+2.04%) |
May 05, 2003 | 1.087 | 1.087 | 1.063 | 1.066 | 459,818 | -0.03(-3.17%) |
May 02, 2003 | 1.096 | 1.109 | 1.074 | 1.101 | 97,980 | +0.04(+3.35%) |