Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.613 | 1.672 | 1.428 | 1.487 | 239,689 | -0.14(-8.61%) |
Apr 29, 2004 | 1.812 | 1.816 | 1.613 | 1.627 | 137,882 | -0.19(-10.22%) |
Apr 28, 2004 | 1.889 | 1.889 | 1.794 | 1.812 | 53,338 | -0.02(-1.13%) |
Apr 27, 2004 | 1.821 | 1.853 | 1.807 | 1.833 | 26,337 | -0.02(-1.07%) |
Apr 26, 2004 | 1.839 | 1.961 | 1.830 | 1.853 | 60,198 | +0.00(+0.00%) |
Apr 23, 2004 | 1.868 | 1.884 | 1.839 | 1.853 | 28,107 | -0.01(-0.73%) |
Apr 22, 2004 | 1.893 | 1.979 | 1.843 | 1.866 | 107,782 | +0.01(+0.49%) |
Apr 21, 2004 | 1.880 | 1.912 | 1.857 | 1.857 | 78,125 | -0.05(-2.84%) |
Apr 20, 2004 | 2.128 | 2.228 | 1.889 | 1.911 | 185,023 | -0.26(-11.88%) |
Apr 19, 2004 | 2.164 | 2.232 | 2.128 | 2.169 | 71,486 | -0.01(-0.62%) |
Apr 16, 2004 | 2.173 | 2.259 | 2.126 | 2.182 | 165,104 | +0.07(+3.20%) |
Apr 15, 2004 | 2.146 | 2.341 | 2.083 | 2.115 | 408,777 | -0.03(-1.47%) |
Apr 14, 2004 | 1.920 | 2.178 | 1.889 | 2.146 | 285,723 | +0.23(+12.03%) |
Apr 13, 2004 | 1.956 | 2.033 | 1.771 | 1.916 | 223,090 | -0.07(-3.42%) |
Apr 12, 2004 | 1.934 | 2.078 | 1.934 | 1.984 | 206,269 | -0.05(-2.23%) |
Apr 08, 2004 | 1.853 | 2.033 | 1.830 | 2.029 | 177,719 | +0.22(+11.97%) |
Apr 07, 2004 | 1.855 | 1.855 | 1.807 | 1.812 | 35,189 | -0.02(-1.23%) |
Apr 06, 2004 | 1.807 | 1.893 | 1.807 | 1.834 | 53,338 | -0.05(-2.40%) |
Apr 05, 2004 | 1.744 | 1.907 | 1.744 | 1.880 | 99,593 | +0.08(+4.26%) |
Apr 02, 2004 | 1.767 | 1.812 | 1.740 | 1.803 | 94,503 | +0.07(+4.18%) |
Apr 01, 2004 | 1.794 | 1.884 | 1.721 | 1.731 | 50,018 | -0.05(-3.04%) |
Mar 31, 2004 | 1.825 | 1.825 | 1.785 | 1.785 | 26,779 | -0.02(-1.25%) |
Mar 30, 2004 | 1.762 | 1.830 | 1.762 | 1.807 | 42,493 | +0.03(+1.78%) |
Mar 29, 2004 | 1.767 | 1.871 | 1.726 | 1.776 | 106,233 | -0.02(-1.01%) |
Mar 26, 2004 | 1.767 | 1.893 | 1.708 | 1.794 | 133,677 | +0.00(+0.25%) |
Mar 25, 2004 | 1.721 | 1.789 | 1.721 | 1.789 | 130,135 | +0.06(+3.67%) |
Mar 24, 2004 | 1.735 | 1.749 | 1.694 | 1.726 | 101,364 | -0.01(-0.78%) |
Mar 23, 2004 | 1.735 | 1.758 | 1.672 | 1.740 | 90,077 | -0.03(-1.79%) |
Mar 22, 2004 | 1.753 | 1.794 | 1.685 | 1.771 | 102,692 | -0.02(-1.01%) |
Mar 19, 2004 | 1.884 | 1.884 | 1.789 | 1.789 | 78,568 | -0.11(-5.94%) |
Mar 18, 2004 | 1.866 | 1.952 | 1.866 | 1.902 | 138,767 | +0.05(+2.93%) |
Mar 17, 2004 | 1.749 | 1.866 | 1.690 | 1.848 | 120,176 | +0.10(+5.96%) |
Mar 16, 2004 | 1.853 | 1.916 | 1.744 | 1.744 | 111,987 | -0.14(-7.21%) |
Mar 15, 2004 | 1.857 | 1.993 | 1.857 | 1.880 | 79,453 | +0.04(+1.96%) |
Mar 12, 2004 | 1.857 | 1.902 | 1.816 | 1.843 | 57,543 | +0.00(+0.00%) |
Mar 11, 2004 | 1.744 | 1.880 | 1.712 | 1.843 | 114,422 | +0.04(+2.26%) |
Mar 10, 2004 | 1.907 | 1.907 | 1.789 | 1.803 | 135,004 | -0.10(-5.45%) |
Mar 09, 2004 | 1.961 | 1.961 | 1.880 | 1.907 | 115,971 | -0.06(-3.21%) |
Mar 08, 2004 | 2.033 | 2.078 | 1.920 | 1.970 | 368,939 | -0.04(-1.80%) |
Mar 05, 2004 | 1.663 | 2.119 | 1.663 | 2.006 | 747,838 | +0.33(+20.00%) |
Mar 04, 2004 | 1.638 | 1.690 | 1.638 | 1.672 | 31,427 | +0.02(+1.09%) |
Mar 03, 2004 | 1.740 | 1.740 | 1.627 | 1.654 | 60,420 | -0.08(-4.69%) |
Mar 02, 2004 | 1.581 | 1.825 | 1.581 | 1.735 | 190,998 | +0.08(+4.63%) |
Mar 01, 2004 | 1.613 | 1.717 | 1.599 | 1.658 | 17,926 | -0.00(-0.27%) |
Feb 27, 2004 | 1.604 | 1.717 | 1.604 | 1.663 | 50,903 | +0.00(+0.00%) |
Feb 26, 2004 | 1.627 | 1.703 | 1.581 | 1.663 | 46,477 | +0.05(+3.37%) |
Feb 25, 2004 | 1.717 | 1.794 | 1.595 | 1.609 | 72,371 | +0.02(+1.42%) |
Feb 24, 2004 | 1.740 | 1.740 | 1.545 | 1.586 | 106,454 | -0.16(-9.07%) |
Feb 23, 2004 | 1.627 | 1.753 | 1.541 | 1.744 | 131,906 | +0.18(+11.56%) |
Feb 20, 2004 | 1.559 | 1.613 | 1.559 | 1.563 | 29,435 | +0.01(+0.87%) |
Feb 19, 2004 | 1.676 | 1.699 | 1.545 | 1.550 | 143,857 | -0.14(-8.04%) |
Feb 18, 2004 | 1.676 | 1.712 | 1.676 | 1.685 | 46,034 | -0.00(-0.27%) |
Feb 17, 2004 | 1.676 | 1.749 | 1.676 | 1.690 | 58,428 | -0.04(-2.35%) |
Feb 13, 2004 | 1.694 | 1.780 | 1.694 | 1.731 | 14,164 | -0.01(-0.78%) |
Feb 12, 2004 | 1.703 | 1.771 | 1.703 | 1.744 | 46,034 | -0.05(-2.53%) |
Feb 11, 2004 | 1.670 | 1.789 | 1.640 | 1.789 | 114,643 | +0.08(+4.51%) |
Feb 10, 2004 | 1.672 | 1.712 | 1.559 | 1.712 | 61,084 | +0.08(+4.67%) |
Feb 09, 2004 | 1.613 | 1.640 | 1.581 | 1.636 | 65,289 | +0.05(+3.43%) |
Feb 06, 2004 | 1.676 | 1.676 | 1.581 | 1.581 | 88,527 | -0.13(-7.65%) |
Feb 05, 2004 | 1.616 | 1.744 | 1.616 | 1.712 | 168,424 | +0.10(+6.46%) |
Feb 04, 2004 | 1.721 | 1.807 | 1.590 | 1.609 | 38,066 | -0.05(-2.73%) |
Feb 03, 2004 | 1.640 | 1.721 | 1.627 | 1.654 | 55,108 | -0.01(-0.81%) |
Feb 02, 2004 | 1.685 | 1.780 | 1.627 | 1.667 | 71,928 | +0.07(+4.24%) |
Jan 30, 2004 | 1.581 | 1.627 | 1.581 | 1.599 | 50,239 | +0.04(+2.61%) |
Jan 29, 2004 | 1.627 | 1.807 | 1.536 | 1.559 | 221,098 | -0.13(-7.51%) |
Jan 28, 2004 | 1.731 | 1.807 | 1.640 | 1.685 | 87,863 | -0.06(-3.37%) |
Jan 27, 2004 | 1.862 | 1.880 | 1.717 | 1.744 | 94,503 | -0.11(-5.85%) |
Jan 26, 2004 | 1.712 | 1.875 | 1.712 | 1.853 | 131,906 | +0.14(+7.90%) |
Jan 23, 2004 | 1.717 | 1.762 | 1.672 | 1.717 | 122,168 | -0.02(-1.30%) |
Jan 22, 2004 | 1.758 | 1.857 | 1.595 | 1.740 | 289,707 | -0.06(-3.27%) |
Jan 21, 2004 | 1.889 | 1.889 | 1.785 | 1.798 | 299,445 | -0.05(-2.69%) |
Jan 20, 2004 | 1.771 | 1.866 | 1.721 | 1.848 | 277,313 | +0.09(+4.87%) |
Jan 16, 2004 | 1.618 | 1.767 | 1.618 | 1.762 | 219,106 | +0.14(+8.94%) |
Jan 15, 2004 | 1.663 | 1.753 | 1.581 | 1.618 | 562,729 | -0.03(-1.92%) |
Jan 14, 2004 | 1.446 | 1.654 | 1.446 | 1.649 | 841,910 | +0.21(+14.42%) |
Jan 13, 2004 | 1.496 | 1.496 | 1.401 | 1.441 | 128,905 | -0.05(-3.33%) |
Jan 12, 2004 | 1.401 | 1.496 | 1.401 | 1.491 | 127,294 | +0.06(+4.43%) |
Jan 09, 2004 | 1.487 | 1.487 | 1.387 | 1.428 | 162,501 | -0.05(-3.36%) |
Jan 08, 2004 | 1.360 | 1.496 | 1.346 | 1.478 | 513,038 | +0.13(+9.36%) |
Jan 07, 2004 | 1.310 | 1.351 | 1.283 | 1.351 | 162,973 | +0.02(+1.70%) |
Jan 06, 2004 | 1.401 | 1.401 | 1.288 | 1.328 | 162,669 | -0.07(-4.85%) |
Jan 05, 2004 | 1.351 | 1.401 | 1.283 | 1.396 | 238,803 | +0.05(+3.69%) |
Jan 02, 2004 | 1.270 | 1.351 | 1.265 | 1.346 | 86,093 | +0.03(+2.55%) |
Dec 31, 2003 | 1.270 | 1.324 | 1.256 | 1.313 | 206,712 | +0.01(+0.55%) |
Dec 30, 2003 | 1.270 | 1.333 | 1.270 | 1.306 | 196,164 | -0.01(-0.76%) |
Dec 29, 2003 | 1.270 | 1.333 | 1.252 | 1.316 | 228,647 | +0.03(+2.18%) |
Dec 26, 2003 | 1.279 | 1.301 | 1.262 | 1.288 | 47,535 | +0.00(+0.00%) |
Dec 24, 2003 | 1.306 | 1.306 | 1.270 | 1.288 | 16,056 | +0.04(+2.89%) |
Dec 23, 2003 | 1.319 | 1.392 | 1.252 | 1.252 | 120,169 | -0.09(-6.42%) |
Dec 22, 2003 | 1.315 | 1.383 | 1.310 | 1.337 | 28,988 | -0.00(-0.03%) |
Dec 19, 2003 | 1.319 | 1.365 | 1.310 | 1.338 | 69,295 | -0.05(-3.55%) |
Dec 18, 2003 | 1.306 | 1.392 | 1.306 | 1.387 | 33,784 | +0.03(+2.33%) |
Dec 17, 2003 | 1.356 | 1.396 | 1.310 | 1.356 | 94,935 | -0.02(-1.32%) |
Dec 16, 2003 | 1.333 | 1.374 | 1.274 | 1.374 | 147,624 | +0.01(+1.00%) |
Dec 15, 2003 | 1.441 | 1.441 | 1.337 | 1.360 | 58,503 | -0.07(-5.05%) |
Dec 12, 2003 | 1.351 | 1.432 | 1.351 | 1.432 | 31,206 | +0.01(+0.96%) |
Dec 11, 2003 | 1.315 | 1.428 | 1.324 | 1.419 | 45,204 | +0.10(+7.90%) |
Dec 10, 2003 | 1.351 | 1.446 | 1.310 | 1.315 | 214,239 | -0.11(-7.62%) |
Dec 09, 2003 | 1.405 | 1.437 | 1.292 | 1.423 | 85,883 | +0.02(+1.65%) |
Dec 08, 2003 | 1.351 | 1.414 | 1.328 | 1.400 | 40,424 | +0.00(+0.29%) |
Dec 05, 2003 | 1.410 | 1.383 | 1.360 | 1.396 | 41,431 | -0.01(-0.96%) |
Dec 04, 2003 | 1.428 | 1.478 | 1.378 | 1.410 | 58,058 | -0.07(-4.56%) |
Dec 03, 2003 | 1.487 | 1.491 | 1.414 | 1.477 | 55,221 | -0.05(-3.28%) |
Dec 02, 2003 | 1.459 | 1.536 | 1.459 | 1.527 | 51,069 | +0.01(+0.90%) |
Dec 01, 2003 | 1.450 | 1.568 | 1.441 | 1.514 | 80,983 | +0.01(+0.60%) |
Nov 28, 2003 | 1.428 | 1.509 | 1.428 | 1.505 | 67,699 | +0.06(+4.06%) |
Nov 26, 2003 | 1.441 | 1.478 | 1.396 | 1.446 | 77,435 | +0.00(+0.31%) |
Nov 25, 2003 | 1.297 | 1.482 | 1.297 | 1.441 | 141,901 | +0.03(+2.24%) |
Nov 24, 2003 | 1.328 | 1.423 | 1.306 | 1.410 | 107,702 | +0.12(+9.05%) |
Nov 21, 2003 | 1.351 | 1.333 | 1.292 | 1.293 | 51,007 | -0.06(-4.31%) |
Nov 20, 2003 | 1.319 | 1.360 | 1.315 | 1.351 | 56,538 | +0.04(+2.75%) |
Nov 19, 2003 | 1.351 | 1.374 | 1.315 | 1.315 | 37,524 | -0.06(-4.28%) |
Nov 18, 2003 | 1.351 | 1.428 | 1.324 | 1.374 | 120,557 | +0.00(+0.00%) |
Nov 17, 2003 | 1.441 | 1.455 | 1.365 | 1.374 | 81,339 | -0.11(-7.60%) |
Nov 14, 2003 | 1.505 | 1.505 | 1.446 | 1.487 | 31,345 | -0.02(-1.20%) |
Nov 13, 2003 | 1.487 | 1.505 | 1.487 | 1.505 | 21,910 | -0.00(-0.30%) |
Nov 12, 2003 | 1.532 | 1.532 | 1.455 | 1.509 | 28,840 | +0.04(+2.77%) |
Nov 11, 2003 | 1.518 | 1.518 | 1.468 | 1.468 | 34,966 | -0.06(-4.13%) |
Nov 10, 2003 | 1.441 | 1.581 | 1.432 | 1.532 | 205,667 | +0.09(+6.60%) |
Nov 07, 2003 | 1.487 | 1.509 | 1.437 | 1.437 | 58,815 | -0.03(-2.15%) |
Nov 06, 2003 | 1.414 | 1.468 | 1.414 | 1.468 | 62,854 | +0.01(+0.62%) |
Nov 05, 2003 | 1.428 | 1.491 | 1.306 | 1.459 | 69,051 | +0.01(+0.94%) |
Nov 04, 2003 | 1.423 | 1.446 | 1.315 | 1.446 | 155,158 | +0.02(+1.59%) |
Nov 03, 2003 | 1.441 | 1.442 | 1.401 | 1.423 | 115,291 | -0.05(-3.08%) |
Oct 31, 2003 | 1.419 | 1.468 | 1.419 | 1.468 | 52,895 | +0.02(+1.56%) |
Oct 30, 2003 | 1.450 | 1.468 | 1.446 | 1.446 | 26,337 | -0.01(-0.93%) |
Oct 29, 2003 | 1.437 | 1.487 | 1.428 | 1.459 | 18,369 | -0.03(-1.82%) |
Oct 28, 2003 | 1.468 | 1.509 | 1.428 | 1.487 | 57,509 | +0.00(+0.00%) |
Oct 27, 2003 | 1.437 | 1.509 | 1.423 | 1.487 | 76,797 | +0.06(+4.11%) |
Oct 24, 2003 | 1.482 | 1.545 | 1.423 | 1.428 | 92,511 | -0.06(-3.95%) |
Oct 23, 2003 | 1.509 | 1.550 | 1.468 | 1.487 | 110,881 | +0.02(+1.23%) |
Oct 22, 2003 | 1.536 | 1.559 | 1.468 | 1.468 | 116,192 | -0.09(-5.80%) |
Oct 21, 2003 | 1.577 | 1.581 | 1.541 | 1.559 | 67,613 | -0.01(-0.69%) |
Oct 20, 2003 | 1.536 | 1.581 | 1.505 | 1.570 | 141,042 | +0.05(+3.09%) |
Oct 17, 2003 | 1.536 | 1.568 | 1.514 | 1.523 | 66,617 | -0.04(-2.60%) |
Oct 16, 2003 | 1.545 | 1.559 | 1.527 | 1.563 | 113,432 | +0.05(+3.28%) |
Oct 15, 2003 | 1.523 | 1.523 | 1.468 | 1.514 | 108,667 | +0.04(+2.45%) |
Oct 14, 2003 | 1.523 | 1.523 | 1.468 | 1.478 | 140,706 | -0.02(-1.21%) |
Oct 13, 2003 | 1.468 | 1.518 | 1.446 | 1.496 | 194,601 | +0.08(+5.75%) |
Oct 10, 2003 | 1.685 | 1.685 | 1.410 | 1.414 | 520,678 | -0.27(-16.09%) |
Oct 09, 2003 | 1.803 | 1.803 | 1.663 | 1.685 | 342,160 | -0.07(-4.11%) |
Oct 08, 2003 | 1.437 | 1.834 | 1.427 | 1.758 | 1,142,143 | +0.35(+24.68%) |
Oct 07, 2003 | 1.265 | 1.432 | 1.265 | 1.410 | 177,940 | +0.14(+11.43%) |
Oct 06, 2003 | 1.297 | 1.319 | 1.234 | 1.265 | 109,612 | -0.03(-2.44%) |
Oct 03, 2003 | 1.297 | 1.319 | 1.292 | 1.297 | 70,158 | -0.03(-2.05%) |
Oct 02, 2003 | 1.356 | 1.356 | 1.301 | 1.324 | 55,329 | +0.00(+0.00%) |
Oct 01, 2003 | 1.328 | 1.337 | 1.301 | 1.324 | 27,835 | -0.01(-0.68%) |
Sep 30, 2003 | 1.229 | 1.333 | 1.215 | 1.333 | 75,469 | +0.06(+4.98%) |
Sep 29, 2003 | 1.356 | 1.356 | 1.184 | 1.270 | 96,672 | -0.04(-2.77%) |
Sep 26, 2003 | 1.365 | 1.396 | 1.301 | 1.306 | 50,018 | -0.05(-3.99%) |
Sep 25, 2003 | 1.356 | 1.419 | 1.351 | 1.360 | 100,032 | +0.00(+0.00%) |
Sep 24, 2003 | 1.437 | 1.423 | 1.360 | 1.360 | 73,478 | -0.08(-5.35%) |
Sep 23, 2003 | 1.315 | 1.468 | 1.315 | 1.437 | 189,600 | +0.14(+10.42%) |
Sep 22, 2003 | 1.315 | 1.315 | 1.265 | 1.301 | 86,535 | -0.01(-0.69%) |
Sep 19, 2003 | 1.378 | 1.401 | 1.310 | 1.310 | 86,093 | -0.07(-4.92%) |
Sep 18, 2003 | 1.319 | 1.410 | 1.319 | 1.378 | 88,085 | +0.05(+3.74%) |
Sep 17, 2003 | 1.387 | 1.387 | 1.315 | 1.328 | 95,379 | -0.05(-3.29%) |
Sep 16, 2003 | 1.441 | 1.446 | 1.374 | 1.374 | 63,607 | -0.03(-1.94%) |
Sep 15, 2003 | 1.401 | 1.441 | 1.365 | 1.401 | 135,890 | +0.01(+0.65%) |
Sep 12, 2003 | 1.265 | 1.414 | 1.220 | 1.392 | 207,155 | +0.10(+8.07%) |
Sep 11, 2003 | 1.252 | 1.310 | 1.234 | 1.288 | 105,348 | +0.02(+1.42%) |
Sep 10, 2003 | 1.333 | 1.333 | 1.224 | 1.270 | 285,280 | -0.11(-7.87%) |
Sep 09, 2003 | 1.446 | 1.487 | 1.319 | 1.378 | 216,671 | -0.05(-3.79%) |
Sep 08, 2003 | 1.310 | 1.459 | 1.310 | 1.432 | 210,474 | +0.08(+5.67%) |
Sep 05, 2003 | 1.346 | 1.356 | 1.301 | 1.356 | 29,276 | +0.01(+0.67%) |
Sep 04, 2003 | 1.360 | 1.383 | 1.310 | 1.346 | 158,464 | -0.02(-1.65%) |
Sep 03, 2003 | 1.360 | 1.392 | 1.324 | 1.369 | 313,831 | +0.04(+2.71%) |
Sep 02, 2003 | 1.148 | 1.374 | 1.148 | 1.333 | 552,413 | +0.12(+9.75%) |
Aug 29, 2003 | 1.139 | 1.220 | 1.130 | 1.215 | 234,820 | +0.08(+7.01%) |
Aug 28, 2003 | 1.071 | 1.139 | 1.071 | 1.135 | 38,509 | +0.01(+0.48%) |
Aug 27, 2003 | 1.130 | 1.135 | 1.129 | 1.130 | 44,042 | +0.00(+0.00%) |
Aug 26, 2003 | 1.080 | 1.130 | 1.039 | 1.130 | 32,312 | +0.04(+3.73%) |
Aug 25, 2003 | 1.116 | 1.116 | 1.016 | 1.089 | 158,243 | -0.05(-4.37%) |
Aug 22, 2003 | 1.112 | 1.170 | 1.112 | 1.139 | 72,150 | -0.01(-1.18%) |
Aug 21, 2003 | 1.143 | 1.170 | 1.134 | 1.152 | 235,705 | +0.02(+2.00%) |
Aug 20, 2003 | 1.107 | 1.130 | 1.084 | 1.130 | 108,003 | +0.01(+0.81%) |
Aug 19, 2003 | 1.132 | 1.134 | 1.116 | 1.121 | 73,256 | +0.01(+1.22%) |
Aug 18, 2003 | 1.093 | 1.130 | 1.044 | 1.107 | 75,912 | +0.01(+0.82%) |
Aug 15, 2003 | 1.080 | 1.130 | 1.030 | 1.098 | 29,214 | -0.01(-1.22%) |
Aug 14, 2003 | 1.107 | 1.134 | 1.075 | 1.112 | 226,409 | -0.01(-1.20%) |
Aug 13, 2003 | 1.130 | 1.170 | 1.084 | 1.125 | 90,519 | -0.00(-0.40%) |
Aug 12, 2003 | 1.130 | 1.175 | 1.093 | 1.130 | 106,233 | +0.03(+2.46%) |
Aug 11, 2003 | 1.080 | 1.121 | 1.039 | 1.102 | 60,862 | +0.03(+2.95%) |
Aug 08, 2003 | 1.017 | 1.071 | 1.017 | 1.071 | 82,109 | +0.02(+1.72%) |
Aug 07, 2003 | 1.026 | 1.084 | 1.017 | 1.053 | 102,470 | +0.02(+1.75%) |
Aug 06, 2003 | 1.121 | 1.121 | 1.021 | 1.035 | 107,339 | -0.07(-6.53%) |
Aug 05, 2003 | 1.143 | 1.143 | 1.066 | 1.107 | 181,482 | +0.01(+1.24%) |
Aug 04, 2003 | 1.215 | 1.215 | 1.084 | 1.093 | 190,556 | -0.09(-7.99%) |
Aug 01, 2003 | 1.098 | 1.211 | 1.026 | 1.188 | 602,653 | +0.10(+9.58%) |
Jul 31, 2003 | 1.048 | 1.089 | 0.9850 | 1.084 | 365,177 | +0.04(+3.45%) |
Jul 30, 2003 | 0.9940 | 1.071 | 0.9940 | 1.048 | 177,498 | +0.05(+5.45%) |
Jul 29, 2003 | 0.9714 | 1.003 | 0.9534 | 0.9940 | 76,797 | +0.03(+3.29%) |
Jul 28, 2003 | 0.9534 | 0.9805 | 0.9489 | 0.9624 | 31,648 | +0.01(+1.43%) |
Jul 25, 2003 | 0.9127 | 1.003 | 0.9127 | 0.9489 | 25,673 | -0.03(-2.78%) |
Jul 24, 2003 | 0.9263 | 0.9986 | 0.9082 | 0.9760 | 103,577 | +0.03(+2.86%) |
Jul 23, 2003 | 0.9082 | 0.9489 | 0.9082 | 0.9489 | 24,123 | +0.01(+1.50%) |
Jul 22, 2003 | 0.9217 | 0.9579 | 0.9037 | 0.9348 | 140,537 | +0.01(+1.42%) |
Jul 21, 2003 | 0.9172 | 0.9398 | 0.9037 | 0.9217 | 55,329 | -0.02(-1.92%) |
Jul 18, 2003 | 0.9127 | 0.9534 | 0.9037 | 0.9398 | 94,946 | +0.03(+2.97%) |
Jul 17, 2003 | 1.017 | 1.035 | 0.8946 | 0.9127 | 324,675 | -0.11(-10.62%) |
Jul 16, 2003 | 1.089 | 1.089 | 1.008 | 1.021 | 83,658 | -0.01(-0.88%) |
Jul 15, 2003 | 1.075 | 1.089 | 1.008 | 1.030 | 102,470 | -0.05(-4.60%) |
Jul 14, 2003 | 1.030 | 1.125 | 1.021 | 1.080 | 434,228 | +0.05(+4.37%) |
Jul 11, 2003 | 1.017 | 1.039 | 0.9398 | 1.035 | 221,806 | -0.00(-0.43%) |
Jul 10, 2003 | 1.039 | 1.053 | 1.017 | 1.039 | 70,379 | -0.00(-0.43%) |
Jul 09, 2003 | 1.039 | 1.062 | 0.9940 | 1.044 | 230,393 | +0.01(+0.87%) |
Jul 08, 2003 | 1.125 | 1.125 | 1.012 | 1.035 | 360,308 | -0.08(-6.91%) |
Jul 07, 2003 | 1.071 | 1.112 | 1.021 | 1.112 | 171,743 | +0.07(+6.49%) |
Jul 03, 2003 | 1.080 | 1.102 | 1.044 | 1.044 | 45,370 | -0.02(-1.70%) |
Jul 02, 2003 | 1.044 | 1.080 | 1.039 | 1.062 | 106,897 | -0.01(-1.26%) |
Jul 01, 2003 | 1.003 | 1.075 | 1.003 | 1.075 | 49,575 | +0.01(+1.32%) |
Jun 30, 2003 | 1.080 | 1.116 | 0.9895 | 1.061 | 212,024 | -0.03(-2.93%) |
Jun 27, 2003 | 1.080 | 1.102 | 1.093 | 1.093 | 42,935 | -0.00(-0.41%) |
Jun 26, 2003 | 1.125 | 1.130 | 1.098 | 1.098 | 37,403 | -0.01(-1.22%) |
Jun 25, 2003 | 1.035 | 1.130 | 1.035 | 1.112 | 61,969 | +0.03(+2.93%) |
Jun 24, 2003 | 1.116 | 1.121 | 1.003 | 1.080 | 88,527 | -0.04(-3.24%) |
Jun 23, 2003 | 1.112 | 1.184 | 1.021 | 1.116 | 228,844 | -0.00(-0.40%) |
Jun 20, 2003 | 1.125 | 1.170 | 1.093 | 1.121 | 135,668 | +0.03(+2.48%) |
Jun 19, 2003 | 1.139 | 1.243 | 1.071 | 1.093 | 252,746 | -0.05(-4.35%) |
Jun 18, 2003 | 1.121 | 1.197 | 1.084 | 1.143 | 213,573 | +0.04(+3.26%) |
Jun 17, 2003 | 1.003 | 1.175 | 1.003 | 1.107 | 402,137 | +0.10(+10.36%) |
Jun 16, 2003 | 1.057 | 1.057 | 0.9714 | 1.003 | 80,338 | -0.01(-1.33%) |
Jun 13, 2003 | 1.071 | 1.130 | 0.9986 | 1.017 | 269,345 | -0.05(-4.25%) |
Jun 12, 2003 | 1.062 | 1.130 | 1.062 | 1.062 | 235,483 | +0.01(+1.29%) |
Jun 11, 2003 | 1.017 | 1.125 | 1.017 | 1.048 | 291,256 | +0.03(+3.11%) |
Jun 10, 2003 | 1.039 | 1.080 | 0.9986 | 1.017 | 193,433 | +0.00(+0.00%) |
Jun 09, 2003 | 0.9895 | 1.152 | 0.9940 | 1.017 | 469,153 | +0.03(+2.74%) |
Jun 06, 2003 | 1.008 | 1.062 | 0.9850 | 0.9895 | 280,633 | -0.00(-0.45%) |
Jun 05, 2003 | 1.008 | 1.039 | 0.9760 | 0.9940 | 217,999 | +0.00(+0.00%) |
Jun 04, 2003 | 0.9986 | 1.071 | 0.9489 | 0.9940 | 444,188 | +0.03(+2.85%) |
Jun 03, 2003 | 0.9489 | 1.026 | 0.9308 | 0.9665 | 193,654 | +0.02(+2.34%) |
Jun 02, 2003 | 0.9895 | 1.080 | 0.9398 | 0.9443 | 295,461 | -0.05(-5.00%) |
May 30, 2003 | 1.012 | 1.134 | 0.9714 | 0.9940 | 623,899 | +0.00(+0.46%) |
May 29, 2003 | 0.9308 | 1.107 | 0.9037 | 0.9895 | 503,944 | +0.09(+10.61%) |
May 28, 2003 | 0.8585 | 0.9353 | 0.8585 | 0.8946 | 216,450 | -0.00(-0.50%) |
May 27, 2003 | 0.8495 | 0.9082 | 0.8495 | 0.8992 | 94,503 | +0.06(+6.99%) |
May 23, 2003 | 0.8540 | 0.8540 | 0.8133 | 0.8404 | 27,443 | +0.02(+2.20%) |
May 22, 2003 | 0.8043 | 0.8449 | 0.8043 | 0.8223 | 51,124 | +0.02(+2.25%) |
May 21, 2003 | 0.8314 | 0.8404 | 0.7907 | 0.8043 | 161,120 | -0.03(-3.26%) |
May 20, 2003 | 0.8495 | 0.8540 | 0.8178 | 0.8314 | 29,435 | +0.00(+0.55%) |
May 19, 2003 | 0.8675 | 0.8675 | 0.8223 | 0.8269 | 49,575 | -0.04(-4.69%) |
May 16, 2003 | 0.8811 | 0.8992 | 0.8540 | 0.8675 | 64,182 | -0.01(-1.03%) |
May 15, 2003 | 0.8540 | 0.8856 | 0.8495 | 0.8766 | 48,690 | +0.02(+2.11%) |
May 14, 2003 | 0.9037 | 0.9489 | 0.8495 | 0.8585 | 148,284 | -0.02(-2.56%) |
May 13, 2003 | 0.8811 | 0.9489 | 0.8766 | 0.8811 | 182,367 | -0.00(-0.51%) |
May 12, 2003 | 0.8359 | 0.8856 | 0.8269 | 0.8856 | 82,109 | +0.01(+1.03%) |
May 09, 2003 | 0.8901 | 0.9037 | 0.7997 | 0.8766 | 136,587 | +0.00(+0.52%) |
May 08, 2003 | 0.8720 | 0.8901 | 0.8404 | 0.8720 | 24,345 | -0.00(-0.52%) |
May 07, 2003 | 0.9037 | 0.9940 | 0.8766 | 0.8766 | 197,195 | -0.03(-3.00%) |
May 06, 2003 | 0.9037 | 0.9669 | 0.8811 | 0.9037 | 296,125 | -0.01(-0.99%) |
May 05, 2003 | 0.8404 | 0.9398 | 0.8133 | 0.9127 | 673,032 | +0.09(+10.99%) |
May 02, 2003 | 0.7907 | 0.8359 | 0.7320 | 0.8223 | 488,230 | +0.08(+10.30%) |