Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.580 | 2.630 | 2.290 | 2.318 | 3,633,600 | -0.27(-10.50%) |
Apr 29, 2004 | 2.630 | 2.860 | 2.500 | 2.590 | 3,869,100 | -0.11(-4.07%) |
Apr 28, 2004 | 2.950 | 2.960 | 2.600 | 2.700 | 3,193,600 | -0.21(-7.22%) |
Apr 27, 2004 | 3.070 | 3.110 | 2.880 | 2.910 | 3,529,600 | -0.13(-4.28%) |
Apr 26, 2004 | 3.170 | 3.210 | 3.020 | 3.040 | 2,638,000 | -0.01(-0.33%) |
Apr 23, 2004 | 2.920 | 3.210 | 2.820 | 3.050 | 7,151,400 | +0.23(+8.16%) |
Apr 22, 2004 | 2.990 | 3.090 | 2.810 | 2.820 | 3,804,000 | -0.11(-3.75%) |
Apr 21, 2004 | 3.190 | 3.210 | 2.900 | 2.930 | 6,329,800 | -0.13(-4.25%) |
Apr 20, 2004 | 3.400 | 3.550 | 3.050 | 3.060 | 7,763,600 | -0.57(-15.70%) |
Apr 19, 2004 | 3.510 | 3.780 | 3.470 | 3.630 | 8,952,800 | +0.22(+6.45%) |
Apr 16, 2004 | 3.420 | 3.720 | 3.300 | 3.410 | 10,434,700 | +0.06(+1.79%) |
Apr 15, 2004 | 3.600 | 3.740 | 3.300 | 3.350 | 15,267,800 | -0.29(-7.97%) |
Apr 14, 2004 | 3.900 | 4.260 | 3.500 | 3.640 | 37,470,000 | -0.21(-5.45%) |
Apr 13, 2004 | 3.200 | 4.340 | 2.810 | 3.850 | 46,985,900 | +0.70(+22.22%) |
Apr 12, 2004 | 3.150 | 3.530 | 3.010 | 3.150 | 21,510,900 | +0.18(+6.06%) |
Apr 08, 2004 | 2.820 | 3.390 | 2.800 | 2.970 | 30,723,000 | +0.13(+4.58%) |
Apr 07, 2004 | 2.240 | 2.940 | 2.180 | 2.840 | 35,960,400 | +0.66(+30.28%) |
Apr 06, 2004 | 2.000 | 2.220 | 1.990 | 2.180 | 5,111,300 | +0.20(+10.10%) |
Apr 05, 2004 | 1.930 | 1.990 | 1.920 | 1.980 | 657,000 | +0.06(+3.13%) |
Apr 02, 2004 | 1.930 | 1.960 | 1.900 | 1.920 | 853,000 | +0.02(+1.05%) |
Apr 01, 2004 | 1.910 | 1.930 | 1.900 | 1.900 | 532,500 | -0.01(-0.52%) |
Mar 31, 2004 | 1.950 | 1.950 | 1.860 | 1.910 | 1,476,200 | -0.02(-1.04%) |
Mar 30, 2004 | 1.950 | 1.960 | 1.900 | 1.930 | 638,500 | -0.01(-0.52%) |
Mar 29, 2004 | 1.940 | 1.980 | 1.890 | 1.940 | 998,400 | +0.02(+1.04%) |
Mar 26, 2004 | 1.950 | 1.950 | 1.910 | 1.920 | 471,900 | -0.01(-0.52%) |
Mar 25, 2004 | 1.920 | 1.950 | 1.880 | 1.930 | 1,270,900 | +0.05(+2.66%) |
Mar 24, 2004 | 2.070 | 2.070 | 1.850 | 1.880 | 2,585,400 | -0.15(-7.39%) |
Mar 23, 2004 | 2.100 | 2.120 | 2.010 | 2.030 | 1,355,100 | -0.03(-1.46%) |
Mar 22, 2004 | 2.050 | 2.150 | 2.000 | 2.060 | 2,695,300 | +0.05(+2.49%) |
Mar 19, 2004 | 2.070 | 2.070 | 2.010 | 2.010 | 762,300 | -0.04(-1.95%) |
Mar 18, 2004 | 2.070 | 2.070 | 2.020 | 2.050 | 687,100 | -0.02(-0.97%) |
Mar 17, 2004 | 2.020 | 2.090 | 2.010 | 2.070 | 1,352,700 | +0.06(+2.99%) |
Mar 16, 2004 | 2.120 | 2.140 | 2.000 | 2.010 | 1,912,300 | -0.11(-5.19%) |
Mar 15, 2004 | 2.170 | 2.190 | 2.100 | 2.120 | 1,236,000 | -0.03(-1.40%) |
Mar 12, 2004 | 2.100 | 2.170 | 2.080 | 2.150 | 2,018,200 | +0.11(+5.39%) |
Mar 11, 2004 | 2.200 | 2.210 | 2.030 | 2.040 | 3,601,300 | -0.16(-7.27%) |
Mar 10, 2004 | 2.430 | 2.530 | 2.100 | 2.200 | 16,898,900 | +0.24(+12.24%) |
Mar 09, 2004 | 2.040 | 2.040 | 1.940 | 1.960 | 2,328,000 | -0.05(-2.49%) |
Mar 08, 2004 | 2.050 | 2.050 | 1.980 | 2.010 | 1,058,900 | +0.01(+0.50%) |
Mar 05, 2004 | 2.010 | 2.060 | 1.950 | 2.000 | 1,360,200 | -0.04(-2.06%) |
Mar 04, 2004 | 2.150 | 2.190 | 2.010 | 2.042 | 3,392,800 | -0.07(-3.22%) |
Mar 03, 2004 | 1.950 | 2.180 | 1.930 | 2.110 | 4,844,400 | +0.17(+8.76%) |
Mar 02, 2004 | 1.920 | 1.950 | 1.879 | 1.940 | 787,900 | +0.03(+1.57%) |
Mar 01, 2004 | 1.940 | 1.960 | 1.880 | 1.910 | 573,500 | -0.03(-1.55%) |
Feb 27, 2004 | 1.860 | 1.990 | 1.850 | 1.940 | 849,800 | +0.10(+5.43%) |
Feb 26, 2004 | 1.850 | 1.870 | 1.810 | 1.840 | 534,200 | +0.00(+0.00%) |
Feb 25, 2004 | 1.835 | 1.850 | 1.820 | 1.840 | 407,700 | +0.01(+0.55%) |
Feb 24, 2004 | 1.890 | 1.900 | 1.820 | 1.830 | 712,200 | -0.05(-2.66%) |
Feb 23, 2004 | 1.900 | 1.900 | 1.850 | 1.880 | 661,900 | -0.01(-0.53%) |
Feb 20, 2004 | 1.910 | 1.910 | 1.810 | 1.890 | 687,500 | +0.02(+1.07%) |
Feb 19, 2004 | 1.910 | 2.000 | 1.810 | 1.870 | 1,762,100 | -0.01(-0.53%) |
Feb 18, 2004 | 1.805 | 1.900 | 1.760 | 1.880 | 2,174,400 | +0.08(+4.56%) |
Feb 17, 2004 | 1.810 | 1.870 | 1.769 | 1.798 | 737,100 | -0.00(-0.11%) |
Feb 13, 2004 | 1.880 | 1.890 | 1.770 | 1.800 | 844,900 | -0.06(-3.23%) |
Feb 12, 2004 | 1.800 | 1.890 | 1.750 | 1.860 | 1,799,400 | +0.09(+5.08%) |
Feb 11, 2004 | 1.800 | 1.810 | 1.750 | 1.770 | 610,500 | -0.02(-1.01%) |
Feb 10, 2004 | 1.770 | 1.840 | 1.760 | 1.788 | 586,300 | -0.01(-0.67%) |
Feb 09, 2004 | 1.820 | 1.840 | 1.740 | 1.800 | 793,600 | +0.04(+2.33%) |
Feb 06, 2004 | 1.730 | 1.820 | 1.709 | 1.759 | 1,054,400 | +0.04(+2.27%) |
Feb 05, 2004 | 1.750 | 1.760 | 1.700 | 1.720 | 1,037,800 | +0.02(+1.18%) |
Feb 04, 2004 | 1.820 | 1.850 | 1.700 | 1.700 | 1,999,900 | -0.13(-7.10%) |
Feb 03, 2004 | 1.890 | 1.910 | 1.810 | 1.830 | 1,191,600 | -0.05(-2.66%) |
Feb 02, 2004 | 1.860 | 1.910 | 1.820 | 1.880 | 1,495,700 | -0.05(-2.59%) |
Jan 30, 2004 | 1.960 | 1.960 | 1.850 | 1.930 | 911,300 | -0.03(-1.53%) |
Jan 29, 2004 | 1.900 | 1.960 | 1.810 | 1.960 | 1,566,600 | +0.09(+4.81%) |
Jan 28, 2004 | 2.020 | 2.040 | 1.860 | 1.870 | 2,083,400 | -0.16(-7.88%) |
Jan 27, 2004 | 2.070 | 2.100 | 2.020 | 2.030 | 1,512,700 | -0.02(-0.98%) |
Jan 26, 2004 | 2.050 | 2.080 | 2.000 | 2.050 | 1,530,800 | +0.07(+3.54%) |
Jan 23, 2004 | 2.060 | 2.100 | 1.910 | 1.980 | 1,608,500 | -0.07(-3.41%) |
Jan 22, 2004 | 2.120 | 2.190 | 2.050 | 2.050 | 2,262,800 | -0.03(-1.49%) |
Jan 21, 2004 | 2.050 | 2.120 | 1.960 | 2.081 | 2,500,600 | +0.06(+3.02%) |
Jan 20, 2004 | 2.120 | 2.140 | 1.970 | 2.020 | 2,643,100 | -0.09(-4.27%) |
Jan 16, 2004 | 2.200 | 2.220 | 2.060 | 2.110 | 2,584,800 | +0.01(+0.48%) |
Jan 15, 2004 | 2.230 | 2.340 | 2.050 | 2.100 | 5,015,919 | -0.13(-5.83%) |
Jan 14, 2004 | 2.050 | 2.280 | 2.020 | 2.230 | 12,557,963 | +0.29(+14.95%) |
Jan 13, 2004 | 1.850 | 1.950 | 1.830 | 1.940 | 2,324,791 | +0.07(+3.74%) |
Jan 12, 2004 | 1.850 | 1.880 | 1.820 | 1.870 | 1,459,230 | +0.05(+2.75%) |
Jan 09, 2004 | 1.810 | 1.880 | 1.780 | 1.820 | 2,371,294 | +0.03(+1.68%) |
Jan 08, 2004 | 1.910 | 1.960 | 1.650 | 1.790 | 6,355,204 | -0.10(-5.29%) |
Jan 07, 2004 | 1.940 | 1.970 | 1.860 | 1.890 | 1,031,302 | -0.06(-3.08%) |
Jan 06, 2004 | 2.030 | 2.030 | 1.900 | 1.950 | 1,220,800 | -0.05(-2.50%) |
Jan 05, 2004 | 1.860 | 2.040 | 1.860 | 2.000 | 1,177,700 | +0.14(+7.53%) |
Jan 02, 2004 | 1.830 | 1.900 | 1.810 | 1.860 | 453,200 | +0.04(+2.20%) |
Dec 31, 2003 | 1.890 | 1.890 | 1.800 | 1.820 | 771,400 | +0.00(+0.00%) |
Dec 30, 2003 | 1.900 | 1.950 | 1.700 | 1.820 | 1,104,895 | -0.09(-4.81%) |
Dec 29, 2003 | 1.980 | 1.990 | 1.900 | 1.912 | 664,263 | -0.03(-1.39%) |
Dec 26, 2003 | 1.900 | 1.960 | 1.860 | 1.939 | 366,716 | +0.09(+4.81%) |
Dec 24, 2003 | 1.860 | 1.890 | 1.820 | 1.850 | 356,854 | -0.02(-1.07%) |
Dec 23, 2003 | 1.900 | 1.940 | 1.850 | 1.870 | 804,170 | -0.06(-3.11%) |
Dec 22, 2003 | 2.020 | 2.080 | 1.920 | 1.930 | 1,115,837 | -0.11(-5.39%) |
Dec 19, 2003 | 1.850 | 2.100 | 1.810 | 2.040 | 3,833,543 | +0.29(+16.57%) |
Dec 18, 2003 | 1.830 | 1.850 | 1.740 | 1.750 | 1,976,332 | -0.08(-4.37%) |
Dec 17, 2003 | 1.850 | 1.900 | 1.820 | 1.830 | 1,048,220 | -0.02(-1.08%) |
Dec 16, 2003 | 1.850 | 1.870 | 1.790 | 1.850 | 855,061 | +0.04(+2.21%) |
Dec 15, 2003 | 2.010 | 2.020 | 1.800 | 1.810 | 1,510,881 | -0.12(-6.22%) |
Dec 12, 2003 | 2.060 | 2.120 | 1.900 | 1.930 | 2,497,351 | -0.08(-4.03%) |
Dec 11, 2003 | 1.730 | 2.030 | 1.720 | 2.011 | 3,347,100 | +0.31(+18.29%) |
Dec 10, 2003 | 1.880 | 1.900 | 1.680 | 1.700 | 3,221,090 | -0.16(-8.60%) |
Dec 09, 2003 | 1.980 | 2.050 | 1.800 | 1.860 | 2,773,534 | -0.09(-4.62%) |
Dec 08, 2003 | 2.090 | 2.140 | 1.880 | 1.950 | 5,054,782 | -0.20(-9.30%) |
Dec 05, 2003 | 2.430 | 2.430 | 2.170 | 2.150 | 2,562,878 | -0.28(-11.52%) |
Dec 04, 2003 | 2.760 | 2.770 | 2.400 | 2.430 | 2,959,041 | -0.23(-8.65%) |
Dec 03, 2003 | 2.860 | 2.880 | 2.650 | 2.660 | 1,269,230 | -0.12(-4.32%) |
Dec 02, 2003 | 2.950 | 2.960 | 2.760 | 2.780 | 1,407,979 | -0.08(-2.80%) |
Dec 01, 2003 | 2.580 | 2.900 | 2.570 | 2.860 | 1,839,909 | +0.29(+11.28%) |
Nov 28, 2003 | 2.620 | 2.640 | 2.520 | 2.570 | 597,852 | -0.05(-1.91%) |
Nov 26, 2003 | 2.650 | 2.720 | 2.600 | 2.620 | 772,969 | -0.06(-2.24%) |
Nov 25, 2003 | 2.500 | 2.720 | 2.500 | 2.680 | 1,943,783 | +0.17(+6.77%) |
Nov 24, 2003 | 2.610 | 2.690 | 2.500 | 2.510 | 1,280,669 | -0.07(-2.83%) |
Nov 21, 2003 | 2.750 | 2.780 | 2.510 | 2.583 | 1,732,032 | -0.17(-6.07%) |
Nov 20, 2003 | 2.810 | 2.930 | 2.640 | 2.750 | 2,945,568 | -0.07(-2.48%) |
Nov 19, 2003 | 2.560 | 2.830 | 2.550 | 2.820 | 2,998,425 | +0.26(+10.16%) |
Nov 18, 2003 | 2.700 | 2.780 | 2.530 | 2.560 | 2,662,507 | -0.05(-1.92%) |
Nov 17, 2003 | 2.330 | 2.660 | 2.300 | 2.610 | 3,705,498 | +0.26(+11.06%) |
Nov 14, 2003 | 2.390 | 2.500 | 2.250 | 2.350 | 2,206,499 | -0.02(-0.84%) |
Nov 13, 2003 | 2.180 | 2.440 | 2.160 | 2.370 | 4,592,167 | +0.24(+11.27%) |
Nov 12, 2003 | 2.020 | 2.150 | 1.960 | 2.130 | 2,064,135 | +0.14(+7.04%) |
Nov 11, 2003 | 2.070 | 2.100 | 1.990 | 1.990 | 1,002,642 | -0.08(-3.86%) |
Nov 10, 2003 | 2.200 | 2.230 | 2.020 | 2.070 | 1,430,881 | -0.05(-2.36%) |
Nov 07, 2003 | 2.190 | 2.240 | 2.120 | 2.120 | 1,606,676 | -0.12(-5.36%) |
Nov 06, 2003 | 2.230 | 2.450 | 2.160 | 2.240 | 3,635,582 | -0.04(-1.75%) |
Nov 05, 2003 | 2.030 | 2.300 | 1.920 | 2.280 | 3,139,315 | +0.22(+10.68%) |
Nov 04, 2003 | 2.190 | 2.200 | 2.020 | 2.060 | 7,379,555 | +0.32(+18.39%) |
Nov 03, 2003 | 1.850 | 1.900 | 1.680 | 1.740 | 1,518,539 | -0.08(-4.40%) |
Oct 31, 2003 | 1.770 | 1.940 | 1.770 | 1.820 | 2,332,842 | +0.01(+0.55%) |
Oct 30, 2003 | 1.620 | 1.790 | 1.650 | 1.810 | 1,522,960 | +0.19(+11.73%) |
Oct 29, 2003 | 1.770 | 1.800 | 1.570 | 1.620 | 2,958,231 | -0.20(-10.99%) |
Oct 28, 2003 | 1.600 | 1.830 | 1.600 | 1.820 | 3,501,557 | +0.20(+12.35%) |
Oct 27, 2003 | 1.600 | 1.630 | 1.520 | 1.620 | 930,900 | +0.06(+3.85%) |
Oct 24, 2003 | 1.590 | 1.610 | 1.510 | 1.560 | 688,600 | -0.02(-1.20%) |
Oct 23, 2003 | 1.480 | 1.640 | 1.460 | 1.579 | 1,107,100 | +0.09(+5.97%) |
Oct 22, 2003 | 1.510 | 1.540 | 1.480 | 1.490 | 669,400 | -0.04(-2.61%) |
Oct 21, 2003 | 1.620 | 1.650 | 1.470 | 1.530 | 1,223,549 | -0.07(-4.38%) |
Oct 20, 2003 | 1.690 | 1.740 | 1.520 | 1.600 | 1,884,405 | -0.08(-4.76%) |
Oct 17, 2003 | 1.590 | 1.690 | 1.520 | 1.680 | 3,909,254 | +0.19(+12.60%) |
Oct 16, 2003 | 1.340 | 1.570 | 1.320 | 1.492 | 2,990,284 | +0.15(+11.34%) |
Oct 15, 2003 | 1.350 | 1.390 | 1.310 | 1.340 | 1,019,530 | +0.02(+1.52%) |
Oct 14, 2003 | 1.280 | 1.330 | 1.270 | 1.320 | 693,130 | +0.04(+3.13%) |
Oct 13, 2003 | 1.340 | 1.360 | 1.280 | 1.280 | 869,380 | -0.03(-2.29%) |
Oct 10, 2003 | 1.410 | 1.410 | 1.260 | 1.310 | 1,021,474 | -0.07(-5.07%) |
Oct 09, 2003 | 1.440 | 1.460 | 1.360 | 1.380 | 815,523 | -0.03(-2.13%) |
Oct 08, 2003 | 1.450 | 1.500 | 1.380 | 1.410 | 1,087,954 | -0.02(-1.40%) |
Oct 07, 2003 | 1.400 | 1.480 | 1.360 | 1.430 | 1,518,576 | +0.08(+5.93%) |
Oct 06, 2003 | 1.380 | 1.400 | 1.350 | 1.350 | 445,825 | +0.00(+0.00%) |
Oct 03, 2003 | 1.410 | 1.440 | 1.350 | 1.350 | 698,984 | -0.10(-6.90%) |
Oct 02, 2003 | 1.470 | 1.490 | 1.370 | 1.450 | 520,760 | +0.00(+0.00%) |
Oct 01, 2003 | 1.370 | 1.470 | 1.320 | 1.450 | 609,434 | +0.09(+6.62%) |
Sep 30, 2003 | 1.310 | 1.440 | 1.270 | 1.360 | 843,284 | -0.01(-0.73%) |
Sep 29, 2003 | 1.440 | 1.480 | 1.260 | 1.370 | 1,439,209 | -0.03(-2.14%) |
Sep 26, 2003 | 1.500 | 1.500 | 1.300 | 1.400 | 1,071,129 | -0.04(-2.71%) |
Sep 25, 2003 | 1.500 | 1.518 | 1.340 | 1.439 | 2,102,544 | -0.05(-3.42%) |
Sep 24, 2003 | 1.520 | 1.600 | 1.430 | 1.490 | 1,951,091 | -0.03(-1.97%) |
Sep 23, 2003 | 1.620 | 1.730 | 1.510 | 1.520 | 3,071,342 | -0.10(-6.17%) |
Sep 22, 2003 | 1.410 | 1.650 | 1.400 | 1.620 | 4,069,373 | +0.21(+14.89%) |
Sep 19, 2003 | 1.500 | 1.570 | 1.370 | 1.410 | 6,877,964 | +0.07(+5.22%) |
Sep 18, 2003 | 1.170 | 1.370 | 1.170 | 1.340 | 5,730,942 | +0.16(+13.56%) |
Sep 17, 2003 | 1.110 | 1.180 | 1.090 | 1.180 | 1,364,434 | +0.06(+5.36%) |
Sep 16, 2003 | 1.080 | 1.130 | 1.050 | 1.120 | 806,090 | +0.03(+2.75%) |
Sep 15, 2003 | 1.160 | 1.190 | 1.070 | 1.090 | 1,563,900 | -0.04(-3.54%) |
Sep 12, 2003 | 1.040 | 1.160 | 1.030 | 1.130 | 1,623,300 | +0.09(+8.65%) |
Sep 11, 2003 | 1.010 | 1.050 | 1.000 | 1.040 | 275,500 | +0.03(+2.97%) |
Sep 10, 2003 | 1.030 | 1.060 | 1.000 | 1.010 | 453,500 | -0.01(-0.98%) |
Sep 09, 2003 | 1.030 | 1.090 | 1.010 | 1.020 | 743,400 | +0.00(+0.00%) |
Sep 08, 2003 | 0.9900 | 1.070 | 0.9700 | 1.020 | 1,531,700 | +0.04(+4.08%) |
Sep 05, 2003 | 0.9600 | 1.020 | 0.9500 | 0.9800 | 455,200 | +0.00(+0.00%) |
Sep 04, 2003 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 458,000 | +0.03(+3.16%) |
Sep 03, 2003 | 0.9700 | 0.9900 | 0.9400 | 0.9500 | 362,500 | -0.04(-4.04%) |
Sep 02, 2003 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 379,100 | +0.03(+3.13%) |
Aug 29, 2003 | 0.9900 | 1.000 | 0.9500 | 0.9600 | 135,000 | -0.03(-3.03%) |
Aug 28, 2003 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 268,300 | +0.04(+4.21%) |
Aug 27, 2003 | 0.9600 | 0.9700 | 0.9300 | 0.9500 | 302,800 | +0.01(+1.06%) |
Aug 26, 2003 | 0.9700 | 0.9800 | 0.9400 | 0.9400 | 890,900 | -0.05(-5.05%) |
Aug 25, 2003 | 0.9800 | 1.010 | 0.9700 | 0.9900 | 520,100 | +0.00(+0.00%) |
Aug 22, 2003 | 1.000 | 1.010 | 0.9800 | 0.9900 | 263,100 | +0.00(+0.00%) |
Aug 21, 2003 | 1.010 | 1.030 | 0.9900 | 0.9900 | 539,300 | +0.00(+0.00%) |
Aug 20, 2003 | 1.000 | 1.010 | 0.9800 | 0.9900 | 294,900 | -0.01(-1.00%) |
Aug 19, 2003 | 1.060 | 1.080 | 0.9800 | 1.000 | 836,900 | -0.05(-4.76%) |
Aug 18, 2003 | 1.000 | 1.140 | 0.9700 | 1.050 | 1,930,000 | +0.07(+7.14%) |
Aug 15, 2003 | 1.000 | 1.040 | 0.9500 | 0.9800 | 570,600 | +0.04(+4.26%) |
Aug 14, 2003 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 246,700 | +0.00(+0.00%) |
Aug 13, 2003 | 0.9500 | 0.9800 | 0.9300 | 0.9400 | 452,100 | +0.00(+0.00%) |
Aug 12, 2003 | 0.9300 | 1.000 | 0.9300 | 0.9400 | 435,200 | +0.01(+1.08%) |
Aug 11, 2003 | 1.040 | 1.040 | 0.9300 | 0.9300 | 943,900 | -0.09(-8.82%) |
Aug 08, 2003 | 1.060 | 1.100 | 0.9600 | 1.020 | 2,065,300 | -0.21(-17.07%) |
Aug 07, 2003 | 1.080 | 1.230 | 1.060 | 1.230 | 1,922,300 | +0.15(+13.89%) |
Aug 06, 2003 | 1.170 | 1.170 | 1.020 | 1.080 | 1,374,800 | -0.04(-3.57%) |
Aug 05, 2003 | 1.190 | 1.260 | 1.100 | 1.120 | 2,552,000 | -0.02(-1.75%) |
Aug 04, 2003 | 1.020 | 1.170 | 1.020 | 1.140 | 1,205,500 | +0.10(+9.62%) |
Aug 01, 2003 | 1.060 | 1.070 | 1.010 | 1.040 | 382,937 | -0.02(-1.89%) |
Jul 31, 2003 | 1.070 | 1.070 | 1.020 | 1.060 | 466,600 | +0.01(+0.95%) |
Jul 30, 2003 | 1.030 | 1.060 | 1.000 | 1.050 | 537,100 | +0.04(+3.96%) |
Jul 29, 2003 | 1.050 | 1.050 | 1.000 | 1.010 | 298,000 | -0.03(-2.88%) |
Jul 28, 2003 | 1.020 | 1.060 | 0.9800 | 1.040 | 503,100 | +0.06(+6.12%) |
Jul 25, 2003 | 0.9900 | 1.040 | 0.9400 | 0.9800 | 860,800 | +0.02(+2.08%) |
Jul 24, 2003 | 0.9400 | 0.9700 | 0.9300 | 0.9600 | 382,700 | +0.02(+2.13%) |
Jul 23, 2003 | 0.9100 | 0.9500 | 0.8900 | 0.9400 | 256,800 | +0.03(+3.30%) |
Jul 22, 2003 | 0.9200 | 0.9400 | 0.8800 | 0.9100 | 141,500 | -0.01(-1.09%) |
Jul 21, 2003 | 0.9200 | 0.9500 | 0.8700 | 0.9200 | 222,700 | +0.00(+0.00%) |
Jul 18, 2003 | 0.8700 | 0.9500 | 0.8600 | 0.9200 | 460,700 | +0.04(+4.55%) |
Jul 17, 2003 | 0.9800 | 0.9900 | 0.8600 | 0.8800 | 597,900 | -0.11(-11.11%) |
Jul 16, 2003 | 1.010 | 1.050 | 0.9500 | 0.9900 | 502,800 | -0.01(-1.00%) |
Jul 15, 2003 | 1.050 | 1.070 | 1.000 | 1.000 | 733,000 | -0.02(-1.96%) |
Jul 14, 2003 | 1.000 | 1.060 | 0.9900 | 1.020 | 2,135,400 | +0.06(+6.25%) |
Jul 11, 2003 | 0.8400 | 0.9600 | 0.8400 | 0.9600 | 1,197,200 | +0.11(+12.94%) |
Jul 10, 2003 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 270,600 | +0.02(+2.41%) |
Jul 09, 2003 | 0.8400 | 0.8500 | 0.8300 | 0.8300 | 154,400 | +0.01(+1.22%) |
Jul 08, 2003 | 0.8500 | 0.8700 | 0.8100 | 0.8200 | 394,400 | -0.03(-3.53%) |
Jul 07, 2003 | 0.8300 | 0.8500 | 0.8110 | 0.8500 | 343,800 | +0.04(+4.94%) |
Jul 03, 2003 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 129,800 | -0.01(-1.22%) |
Jul 02, 2003 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 876,200 | +0.00(+0.00%) |
Jul 01, 2003 | 0.8100 | 0.8600 | 0.8100 | 0.8200 | 397,100 | +0.01(+1.23%) |
Jun 30, 2003 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 50,321 | -0.03(-3.57%) |
Jun 27, 2003 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 146,600 | +0.00(+0.12%) |
Jun 26, 2003 | 0.8200 | 0.8500 | 0.8000 | 0.8390 | 220,600 | +0.03(+3.58%) |
Jun 25, 2003 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 523,600 | -0.07(-7.95%) |
Jun 24, 2003 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 402,900 | +0.03(+3.53%) |
Jun 23, 2003 | 0.9200 | 0.9300 | 0.8500 | 0.8500 | 419,900 | -0.08(-8.60%) |
Jun 20, 2003 | 0.9500 | 0.9700 | 0.9000 | 0.9300 | 366,300 | -0.03(-3.12%) |
Jun 19, 2003 | 0.9700 | 0.9800 | 0.9500 | 0.9600 | 214,000 | +0.00(+0.00%) |
Jun 18, 2003 | 0.9800 | 0.9800 | 0.9300 | 0.9600 | 240,400 | +0.00(+0.00%) |
Jun 17, 2003 | 0.9600 | 1.030 | 0.9300 | 0.9600 | 698,600 | +0.01(+1.05%) |
Jun 16, 2003 | 0.9800 | 1.010 | 0.9300 | 0.9500 | 390,600 | -0.02(-2.06%) |
Jun 13, 2003 | 0.9900 | 1.000 | 0.9500 | 0.9700 | 282,100 | -0.03(-3.00%) |
Jun 12, 2003 | 1.000 | 1.020 | 0.9700 | 1.000 | 249,100 | +0.00(+0.00%) |
Jun 11, 2003 | 1.000 | 1.040 | 0.9700 | 1.000 | 505,300 | +0.02(+2.04%) |
Jun 10, 2003 | 0.9800 | 1.060 | 0.9700 | 0.9800 | 808,900 | +0.06(+6.52%) |
Jun 09, 2003 | 0.9600 | 0.9710 | 0.9200 | 0.9200 | 439,455 | -0.04(-4.17%) |
Jun 06, 2003 | 1.030 | 1.050 | 0.9100 | 0.9600 | 680,700 | -0.08(-7.69%) |
Jun 05, 2003 | 1.050 | 1.060 | 1.020 | 1.040 | 378,200 | -0.01(-0.95%) |
Jun 04, 2003 | 1.020 | 1.070 | 1.020 | 1.050 | 1,075,600 | +0.04(+3.96%) |
Jun 03, 2003 | 0.9600 | 1.040 | 0.9400 | 1.010 | 730,900 | +0.06(+6.32%) |
Jun 02, 2003 | 0.9000 | 1.020 | 0.8800 | 0.9500 | 678,400 | +0.05(+5.56%) |
May 30, 2003 | 0.8300 | 0.9100 | 0.8300 | 0.9000 | 346,500 | +0.02(+2.27%) |
May 29, 2003 | 0.9000 | 0.9200 | 0.8700 | 0.8800 | 318,500 | -0.02(-2.22%) |
May 28, 2003 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 462,900 | +0.02(+2.27%) |
May 27, 2003 | 0.9200 | 0.9200 | 0.7900 | 0.8800 | 1,335,900 | +0.00(+0.00%) |
May 23, 2003 | 0.9100 | 0.9800 | 0.8500 | 0.8800 | 2,106,100 | -0.04(-4.35%) |
May 22, 2003 | 1.040 | 1.040 | 0.8900 | 0.9200 | 812,800 | -0.10(-9.80%) |
May 21, 2003 | 1.030 | 1.030 | 0.9900 | 1.020 | 199,000 | +0.01(+0.99%) |
May 20, 2003 | 1.040 | 1.050 | 1.010 | 1.010 | 443,700 | -0.01(-0.98%) |
May 19, 2003 | 1.050 | 1.100 | 1.010 | 1.020 | 1,087,700 | +0.04(+4.08%) |
May 16, 2003 | 1.040 | 1.040 | 0.9600 | 0.9800 | 378,400 | -0.04(-3.92%) |
May 15, 2003 | 1.030 | 1.060 | 0.9500 | 1.020 | 705,700 | -0.01(-0.97%) |
May 14, 2003 | 1.120 | 1.120 | 1.020 | 1.030 | 1,103,400 | -0.04(-3.74%) |
May 13, 2003 | 1.110 | 1.180 | 1.070 | 1.070 | 863,200 | -0.03(-2.73%) |
May 12, 2003 | 1.050 | 1.100 | 1.010 | 1.100 | 650,200 | +0.05(+4.76%) |
May 09, 2003 | 1.080 | 1.080 | 1.020 | 1.050 | 225,000 | -0.02(-1.87%) |
May 08, 2003 | 1.070 | 1.080 | 1.030 | 1.070 | 107,100 | +0.03(+2.88%) |
May 07, 2003 | 1.050 | 1.090 | 1.010 | 1.040 | 253,600 | -0.04(-3.70%) |
May 06, 2003 | 1.150 | 1.180 | 1.010 | 1.080 | 448,200 | -0.08(-6.90%) |
May 05, 2003 | 1.050 | 1.180 | 1.030 | 1.160 | 560,400 | +0.12(+11.54%) |
May 02, 2003 | 1.000 | 1.070 | 0.9800 | 1.040 | 318,200 | +0.06(+6.12%) |