Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.353 | 1.385 | 1.329 | 1.329 | 38,158 | -0.02(-1.72%) |
Apr 29, 2004 | 1.385 | 1.423 | 1.353 | 1.353 | 20,365 | -0.06(-3.97%) |
Apr 28, 2004 | 1.493 | 1.493 | 1.376 | 1.409 | 112,545 | -0.08(-5.62%) |
Apr 27, 2004 | 1.399 | 1.493 | 1.399 | 1.493 | 52,735 | +0.14(+10.34%) |
Apr 26, 2004 | 1.376 | 1.390 | 1.353 | 1.353 | 46,090 | -0.05(-3.33%) |
Apr 23, 2004 | 1.376 | 1.423 | 1.376 | 1.399 | 72,458 | +0.05(+3.45%) |
Apr 22, 2004 | 1.311 | 1.409 | 1.311 | 1.353 | 15,006 | -0.06(-3.97%) |
Apr 21, 2004 | 1.399 | 1.409 | 1.306 | 1.409 | 33,442 | -0.01(-0.98%) |
Apr 20, 2004 | 1.376 | 1.423 | 1.376 | 1.423 | 12,648 | +0.02(+1.67%) |
Apr 19, 2004 | 1.376 | 1.469 | 1.376 | 1.399 | 16,935 | +0.05(+3.45%) |
Apr 16, 2004 | 1.399 | 1.399 | 1.353 | 1.353 | 28,297 | -0.07(-4.92%) |
Apr 15, 2004 | 1.353 | 1.423 | 1.353 | 1.423 | 27,439 | +0.03(+2.01%) |
Apr 14, 2004 | 1.376 | 1.399 | 1.329 | 1.395 | 91,966 | +0.02(+1.36%) |
Apr 13, 2004 | 1.423 | 1.460 | 1.306 | 1.376 | 145,773 | -0.08(-5.45%) |
Apr 12, 2004 | 1.656 | 1.656 | 1.423 | 1.455 | 129,267 | -0.25(-14.52%) |
Apr 08, 2004 | 1.563 | 1.703 | 1.493 | 1.703 | 97,539 | +0.07(+4.58%) |
Apr 07, 2004 | 1.642 | 1.642 | 1.469 | 1.628 | 99,683 | -0.05(-3.06%) |
Apr 06, 2004 | 1.679 | 1.679 | 1.679 | 1.679 | 6,002 | +0.05(+2.86%) |
Apr 05, 2004 | 1.735 | 1.749 | 1.619 | 1.633 | 52,521 | -0.12(-6.67%) |
Apr 02, 2004 | 1.885 | 1.885 | 1.749 | 1.749 | 126,480 | -0.14(-7.18%) |
Apr 01, 2004 | 1.866 | 1.945 | 1.866 | 1.885 | 239,669 | -0.01(-0.74%) |
Mar 31, 2004 | 1.861 | 2.052 | 1.861 | 1.899 | 251,245 | +0.03(+1.75%) |
Mar 30, 2004 | 1.703 | 1.889 | 1.703 | 1.866 | 325,633 | +0.14(+8.11%) |
Mar 29, 2004 | 1.609 | 1.819 | 1.609 | 1.726 | 487,056 | +0.14(+8.82%) |
Mar 26, 2004 | 1.399 | 1.633 | 1.399 | 1.586 | 314,485 | +0.20(+14.09%) |
Mar 25, 2004 | 1.399 | 1.469 | 1.376 | 1.390 | 70,100 | +0.01(+1.02%) |
Mar 24, 2004 | 1.446 | 1.451 | 1.376 | 1.376 | 48,448 | -0.12(-7.81%) |
Mar 23, 2004 | 1.516 | 1.516 | 1.493 | 1.493 | 6,431 | -0.02(-1.54%) |
Mar 22, 2004 | 1.409 | 1.516 | 1.353 | 1.516 | 55,737 | +0.08(+5.52%) |
Mar 19, 2004 | 1.455 | 1.455 | 1.353 | 1.437 | 16,077 | -0.01(-0.65%) |
Mar 18, 2004 | 1.283 | 1.469 | 1.283 | 1.446 | 19,722 | +0.00(+0.00%) |
Mar 17, 2004 | 1.367 | 1.446 | 1.353 | 1.446 | 39,015 | +0.09(+6.90%) |
Mar 16, 2004 | 1.348 | 1.367 | 1.283 | 1.353 | 55,308 | -0.01(-1.02%) |
Mar 15, 2004 | 1.399 | 1.399 | 1.353 | 1.367 | 51,020 | -0.03(-2.33%) |
Mar 12, 2004 | 1.423 | 1.497 | 1.399 | 1.399 | 49,305 | +0.00(+0.00%) |
Mar 11, 2004 | 1.451 | 1.483 | 1.399 | 1.399 | 43,946 | -0.07(-4.46%) |
Mar 10, 2004 | 1.437 | 1.469 | 1.427 | 1.465 | 33,442 | +0.03(+1.95%) |
Mar 09, 2004 | 1.353 | 1.437 | 1.353 | 1.437 | 35,585 | +0.04(+2.67%) |
Mar 08, 2004 | 1.259 | 1.423 | 1.259 | 1.399 | 38,587 | +0.12(+9.49%) |
Mar 05, 2004 | 1.325 | 1.376 | 1.255 | 1.278 | 199,581 | -0.04(-3.18%) |
Mar 04, 2004 | 1.446 | 1.446 | 1.301 | 1.320 | 153,062 | -0.13(-8.71%) |
Mar 03, 2004 | 1.423 | 1.469 | 1.353 | 1.446 | 75,459 | +0.04(+2.65%) |
Mar 02, 2004 | 1.469 | 1.497 | 1.311 | 1.409 | 146,416 | -0.04(-2.89%) |
Mar 01, 2004 | 1.413 | 1.516 | 1.413 | 1.451 | 187,147 | +0.03(+1.97%) |
Feb 27, 2004 | 1.698 | 1.749 | 1.423 | 1.423 | 150,918 | -0.37(-20.57%) |
Feb 26, 2004 | 1.679 | 1.796 | 1.679 | 1.791 | 18,864 | +0.02(+1.05%) |
Feb 25, 2004 | 1.819 | 1.819 | 1.773 | 1.773 | 7,074 | +0.09(+5.56%) |
Feb 24, 2004 | 1.698 | 1.959 | 1.661 | 1.679 | 96,682 | -0.02(-1.37%) |
Feb 23, 2004 | 2.052 | 2.076 | 1.633 | 1.703 | 322,417 | -0.35(-17.05%) |
Feb 20, 2004 | 2.426 | 2.426 | 1.959 | 2.052 | 136,555 | -0.35(-14.56%) |
Feb 19, 2004 | 2.356 | 2.496 | 2.286 | 2.402 | 215,016 | +0.05(+1.98%) |
Feb 18, 2004 | 2.309 | 2.519 | 2.239 | 2.356 | 276,755 | +0.21(+9.78%) |
Feb 17, 2004 | 1.796 | 2.188 | 1.773 | 2.146 | 206,012 | +0.35(+19.48%) |
Feb 13, 2004 | 1.679 | 1.796 | 1.679 | 1.796 | 45,232 | +0.06(+3.22%) |
Feb 12, 2004 | 1.773 | 1.819 | 1.679 | 1.740 | 182,646 | -0.08(-4.36%) |
Feb 11, 2004 | 1.614 | 1.819 | 1.614 | 1.819 | 198,724 | +0.21(+13.04%) |
Feb 10, 2004 | 1.479 | 1.726 | 1.479 | 1.609 | 200,653 | +0.14(+9.87%) |
Feb 09, 2004 | 1.437 | 1.493 | 1.437 | 1.465 | 81,247 | +0.02(+1.29%) |
Feb 06, 2004 | 1.465 | 1.465 | 1.437 | 1.446 | 42,445 | -0.02(-1.59%) |
Feb 05, 2004 | 1.376 | 1.469 | 1.376 | 1.469 | 415,669 | +0.02(+1.61%) |
Feb 04, 2004 | 1.353 | 1.455 | 1.353 | 1.446 | 48,877 | +0.02(+1.64%) |
Feb 03, 2004 | 1.469 | 1.469 | 1.399 | 1.423 | 105,257 | -0.05(-3.17%) |
Feb 02, 2004 | 1.469 | 1.469 | 1.423 | 1.469 | 58,309 | +0.07(+5.00%) |
Jan 30, 2004 | 1.399 | 1.423 | 1.399 | 1.399 | 14,577 | +0.00(+0.00%) |
Jan 29, 2004 | 1.399 | 1.493 | 1.399 | 1.399 | 9,432 | -0.02(-1.64%) |
Jan 28, 2004 | 1.516 | 1.516 | 1.376 | 1.423 | 78,674 | -0.09(-6.15%) |
Jan 27, 2004 | 1.516 | 1.563 | 1.516 | 1.516 | 57,880 | -0.02(-1.51%) |
Jan 26, 2004 | 1.493 | 1.539 | 1.493 | 1.539 | 44,589 | +0.00(+0.00%) |
Jan 23, 2004 | 1.446 | 1.539 | 1.446 | 1.539 | 51,878 | +0.05(+3.13%) |
Jan 22, 2004 | 1.441 | 1.539 | 1.399 | 1.493 | 123,050 | +0.09(+6.67%) |
Jan 21, 2004 | 1.353 | 1.441 | 1.353 | 1.399 | 27,654 | +0.00(+0.00%) |
Jan 20, 2004 | 1.437 | 1.446 | 1.353 | 1.399 | 17,792 | -0.04(-2.60%) |
Jan 16, 2004 | 1.190 | 1.493 | 1.190 | 1.437 | 236,882 | +0.20(+16.23%) |
Jan 15, 2004 | 1.236 | 1.259 | 1.190 | 1.236 | 208,263 | +0.06(+5.16%) |
Jan 14, 2004 | 1.190 | 1.213 | 1.176 | 1.176 | 5,144 | +0.00(+0.00%) |
Jan 13, 2004 | 1.166 | 1.190 | 1.166 | 1.176 | 28,554 | -0.01(-1.18%) |
Jan 12, 2004 | 1.190 | 1.190 | 1.166 | 1.190 | 17,177 | +0.00(+0.00%) |
Jan 09, 2004 | 1.190 | 1.236 | 1.190 | 1.190 | 23,002 | -0.02(-1.92%) |
Jan 08, 2004 | 1.190 | 1.236 | 1.190 | 1.213 | 45,875 | +0.02(+1.96%) |
Jan 07, 2004 | 1.213 | 1.213 | 1.190 | 1.190 | 7,931 | -0.05(-3.77%) |
Jan 06, 2004 | 1.166 | 1.236 | 1.166 | 1.236 | 13,934 | +0.02(+1.92%) |
Jan 05, 2004 | 1.213 | 1.234 | 1.166 | 1.213 | 77,603 | +0.05(+4.00%) |
Jan 02, 2004 | 1.190 | 1.190 | 1.166 | 1.166 | 13,934 | +0.09(+8.70%) |
Dec 31, 2003 | 1.003 | 1.166 | 0.9796 | 1.073 | 36,872 | +0.07(+6.98%) |
Dec 30, 2003 | 1.050 | 1.096 | 0.9330 | 1.003 | 22,384 | -0.05(-4.87%) |
Dec 29, 2003 | 1.143 | 1.190 | 1.050 | 1.054 | 61,287 | -0.09(-7.76%) |
Dec 26, 2003 | 1.171 | 1.190 | 1.143 | 1.143 | 39,551 | -0.05(-3.92%) |
Dec 24, 2003 | 1.190 | 1.259 | 1.190 | 1.190 | 40,087 | +0.00(+0.00%) |
Dec 23, 2003 | 1.236 | 1.259 | 1.190 | 1.190 | 21,257 | +0.00(+0.00%) |
Dec 22, 2003 | 1.259 | 1.283 | 1.190 | 1.190 | 50,259 | -0.07(-5.56%) |
Dec 19, 2003 | 1.190 | 1.306 | 1.190 | 1.259 | 18,639 | -0.02(-1.82%) |
Dec 18, 2003 | 1.190 | 1.283 | 1.190 | 1.283 | 16,485 | +0.09(+7.84%) |
Dec 17, 2003 | 1.190 | 1.190 | 1.190 | 1.190 | 6,216 | +0.00(+0.00%) |
Dec 16, 2003 | 1.306 | 1.306 | 1.190 | 1.190 | 18,478 | -0.12(-8.93%) |
Dec 15, 2003 | 1.306 | 1.306 | 1.306 | 1.306 | 4,416 | +0.00(+0.00%) |
Dec 12, 2003 | 1.283 | 1.353 | 1.283 | 1.306 | 22,659 | -0.07(-5.08%) |
Dec 11, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 4,930 | -0.03(-1.99%) |
Dec 10, 2003 | 1.376 | 1.413 | 1.376 | 1.404 | 46,690 | +0.03(+2.03%) |
Dec 09, 2003 | 1.376 | 1.399 | 1.376 | 1.376 | 13,505 | -0.05(-3.28%) |
Dec 08, 2003 | 1.399 | 1.432 | 1.376 | 1.423 | 40,062 | +0.02(+1.67%) |
Dec 05, 2003 | 1.423 | 1.390 | 1.390 | 1.399 | 6,709 | -0.02(-1.64%) |
Dec 04, 2003 | 1.404 | 1.455 | 1.376 | 1.423 | 10,467 | -0.03(-2.24%) |
Dec 03, 2003 | 1.399 | 1.455 | 1.399 | 1.455 | 17,392 | +0.06(+4.00%) |
Dec 02, 2003 | 1.399 | 1.399 | 1.353 | 1.399 | 38,951 | +0.00(+0.00%) |
Dec 01, 2003 | 1.493 | 1.493 | 1.399 | 1.399 | 146,202 | -0.08(-5.36%) |
Nov 28, 2003 | 1.460 | 1.479 | 1.460 | 1.479 | 16,077 | -0.04(-2.46%) |
Nov 26, 2003 | 1.460 | 1.516 | 1.460 | 1.516 | 1,929 | +0.06(+3.83%) |
Nov 25, 2003 | 1.539 | 1.586 | 1.460 | 1.460 | 38,619 | -0.03(-2.19%) |
Nov 24, 2003 | 1.455 | 1.539 | 1.455 | 1.493 | 77,716 | +0.04(+2.56%) |
Nov 21, 2003 | 1.404 | 1.469 | 1.446 | 1.455 | 100,249 | +0.05(+3.66%) |
Nov 20, 2003 | 1.399 | 1.423 | 1.399 | 1.404 | 22,723 | -0.06(-3.83%) |
Nov 19, 2003 | 1.399 | 1.460 | 1.399 | 1.460 | 31,084 | +0.01(+0.97%) |
Nov 18, 2003 | 1.399 | 1.469 | 1.399 | 1.446 | 47,170 | +0.03(+2.31%) |
Nov 17, 2003 | 1.399 | 1.437 | 1.376 | 1.413 | 150,565 | +0.04(+2.71%) |
Nov 14, 2003 | 1.362 | 1.376 | 1.311 | 1.376 | 67,677 | +0.02(+1.72%) |
Nov 13, 2003 | 1.306 | 1.353 | 1.306 | 1.353 | 28,940 | +0.05(+3.57%) |
Nov 12, 2003 | 1.306 | 1.329 | 1.306 | 1.306 | 13,462 | -0.05(-3.45%) |
Nov 11, 2003 | 1.259 | 1.362 | 1.259 | 1.353 | 4,225 | +0.04(+2.84%) |
Nov 10, 2003 | 1.236 | 1.353 | 1.236 | 1.315 | 23,109 | -0.04(-3.09%) |
Nov 07, 2003 | 1.353 | 1.362 | 1.236 | 1.357 | 206,441 | -0.00(-0.34%) |
Nov 06, 2003 | 1.353 | 1.362 | 1.353 | 1.362 | 64,183 | +0.00(+0.00%) |
Nov 05, 2003 | 1.376 | 1.376 | 1.353 | 1.362 | 48,512 | +0.01(+0.69%) |
Nov 04, 2003 | 1.353 | 1.399 | 1.353 | 1.353 | 130,859 | -0.02(-1.36%) |
Nov 03, 2003 | 1.301 | 1.371 | 1.283 | 1.371 | 22,236 | +0.02(+1.38%) |
Oct 31, 2003 | 1.376 | 1.376 | 1.348 | 1.353 | 4,501 | +0.06(+4.32%) |
Oct 30, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.306 | 1.306 | 1.283 | 1.297 | 54,879 | -0.01(-0.71%) |
Oct 28, 2003 | 1.283 | 1.353 | 1.283 | 1.306 | 11,576 | -0.02(-1.75%) |
Oct 27, 2003 | 1.376 | 1.376 | 1.283 | 1.329 | 26,153 | +0.05(+3.64%) |
Oct 24, 2003 | 1.283 | 1.376 | 1.283 | 1.283 | 38,587 | -0.02(-1.79%) |
Oct 23, 2003 | 1.306 | 1.329 | 1.306 | 1.306 | 14,363 | -0.02(-1.75%) |
Oct 22, 2003 | 1.329 | 1.353 | 1.306 | 1.329 | 18,864 | -0.05(-3.39%) |
Oct 21, 2003 | 1.329 | 1.376 | 1.329 | 1.376 | 12,862 | +0.05(+3.51%) |
Oct 20, 2003 | 1.353 | 1.353 | 1.329 | 1.329 | 33,013 | -0.02(-1.72%) |
Oct 17, 2003 | 1.353 | 1.357 | 1.353 | 1.353 | 4,930 | -0.02(-1.69%) |
Oct 16, 2003 | 1.376 | 1.376 | 1.376 | 1.376 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.353 | 1.376 | 1.329 | 1.376 | 18,864 | +0.02(+1.72%) |
Oct 14, 2003 | 1.399 | 1.399 | 1.353 | 1.353 | 4,501 | -0.02(-1.69%) |
Oct 13, 2003 | 1.315 | 1.423 | 1.315 | 1.376 | 44,804 | +0.07(+5.36%) |
Oct 10, 2003 | 1.306 | 1.315 | 1.306 | 1.306 | 3,429 | -0.07(-5.08%) |
Oct 09, 2003 | 1.376 | 1.395 | 1.306 | 1.376 | 11,361 | -0.00(-0.34%) |
Oct 08, 2003 | 1.423 | 1.423 | 1.376 | 1.381 | 19,293 | -0.03(-1.99%) |
Oct 07, 2003 | 1.423 | 1.423 | 1.376 | 1.409 | 30,869 | -0.01(-0.98%) |
Oct 06, 2003 | 1.388 | 1.446 | 1.376 | 1.423 | 117,476 | +0.14(+10.91%) |
Oct 03, 2003 | 1.395 | 1.399 | 1.259 | 1.283 | 9,218 | +0.00(+0.00%) |
Oct 02, 2003 | 1.236 | 1.399 | 1.236 | 1.283 | 92,823 | +0.00(+0.00%) |
Oct 01, 2003 | 1.259 | 1.376 | 1.236 | 1.283 | 21,437 | -0.09(-6.78%) |
Sep 30, 2003 | 1.017 | 1.376 | 1.017 | 1.376 | 111,902 | +0.36(+35.32%) |
Sep 29, 2003 | 0.9563 | 1.017 | 0.9330 | 1.017 | 54,879 | +0.06(+6.34%) |
Sep 26, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 428 | -0.04(-4.21%) |
Sep 25, 2003 | 0.9563 | 0.9983 | 0.9563 | 0.9983 | 10,718 | +0.02(+1.90%) |
Sep 24, 2003 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 9,861 | +0.02(+2.44%) |
Sep 23, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 5,144 | -0.01(-0.97%) |
Sep 22, 2003 | 0.9563 | 0.9656 | 0.9563 | 0.9656 | 8,360 | -0.04(-3.72%) |
Sep 19, 2003 | 0.9563 | 1.003 | 0.9563 | 1.003 | 13,505 | +0.02(+2.44%) |
Sep 18, 2003 | 1.003 | 1.003 | 0.9563 | 0.9790 | 25,724 | -0.00(-0.06%) |
Sep 17, 2003 | 0.9796 | 1.003 | 0.9796 | 0.9796 | 11,576 | +0.00(+0.00%) |
Sep 16, 2003 | 0.9796 | 0.9796 | 0.9796 | 0.9796 | 3,001 | +0.00(+0.00%) |
Sep 15, 2003 | 1.003 | 1.003 | 0.9796 | 0.9796 | 4,716 | -0.02(-2.33%) |
Sep 12, 2003 | 0.9796 | 1.003 | 0.9796 | 1.003 | 6,002 | +0.00(+0.47%) |
Sep 11, 2003 | 0.9796 | 1.003 | 0.9796 | 0.9983 | 18,650 | -0.00(-0.46%) |
Sep 10, 2003 | 1.022 | 1.022 | 0.9796 | 1.003 | 5,359 | +0.02(+2.38%) |
Sep 09, 2003 | 0.9330 | 1.003 | 0.9330 | 0.9796 | 4,073 | +0.02(+2.44%) |
Sep 08, 2003 | 0.9330 | 0.9563 | 0.9330 | 0.9563 | 12,862 | +0.01(+0.99%) |
Sep 05, 2003 | 0.9330 | 0.9469 | 0.9330 | 0.9469 | 11,790 | -0.08(-7.73%) |
Sep 04, 2003 | 0.9330 | 1.026 | 0.9330 | 1.026 | 1,500 | +0.09(+10.00%) |
Sep 03, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 14,148 | +0.00(+0.00%) |
Sep 02, 2003 | 0.9330 | 0.9796 | 0.9330 | 0.9330 | 19,507 | +0.00(+0.00%) |
Aug 29, 2003 | 1.026 | 1.050 | 0.9330 | 0.9330 | 19,293 | +0.02(+2.56%) |
Aug 28, 2003 | 0.9096 | 0.9096 | 0.9096 | 0.9096 | 4,930 | -0.02(-2.50%) |
Aug 27, 2003 | 0.9330 | 0.9563 | 0.9330 | 0.9330 | 7,503 | -0.02(-2.44%) |
Aug 26, 2003 | 0.9330 | 1.026 | 0.9330 | 0.9563 | 18,864 | +0.02(+2.50%) |
Aug 25, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 857 | +0.00(+0.00%) |
Aug 22, 2003 | 0.9096 | 1.026 | 0.9096 | 0.9330 | 22,937 | +0.02(+2.56%) |
Aug 20, 2003 | 0.8397 | 0.9096 | 0.8397 | 0.9096 | 12,433 | -0.02(-2.01%) |
Aug 19, 2003 | 0.8397 | 0.9330 | 0.8397 | 0.9283 | 26,153 | +0.04(+4.74%) |
Aug 18, 2003 | 0.8163 | 0.8863 | 0.8163 | 0.8863 | 857 | -0.05(-5.00%) |
Aug 15, 2003 | 0.9330 | 0.9330 | 0.9096 | 0.9330 | 16,292 | +0.02(+2.56%) |
Aug 14, 2003 | 1.003 | 1.003 | 0.9096 | 0.9096 | 21,651 | -0.05(-4.88%) |
Aug 13, 2003 | 0.9330 | 0.9563 | 0.9096 | 0.9563 | 14,148 | +0.02(+2.50%) |
Aug 12, 2003 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 1,286 | -0.04(-3.85%) |
Aug 11, 2003 | 0.9330 | 0.9796 | 0.9330 | 0.9703 | 25,510 | +0.04(+4.00%) |
Aug 08, 2003 | 1.003 | 1.026 | 0.9330 | 0.9330 | 18,007 | -0.07(-6.98%) |
Aug 07, 2003 | 1.026 | 1.073 | 1.003 | 1.003 | 63,454 | -0.09(-8.51%) |
Aug 06, 2003 | 1.073 | 1.096 | 1.026 | 1.096 | 7,288 | -0.02(-2.08%) |
Aug 05, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 428 | +0.00(+0.00%) |
Aug 04, 2003 | 1.073 | 1.120 | 1.073 | 1.120 | 46,947 | +0.00(+0.00%) |
Aug 01, 2003 | 1.026 | 1.143 | 1.026 | 1.120 | 11,576 | +0.00(+0.00%) |
Jul 31, 2003 | 1.134 | 1.190 | 0.9330 | 1.120 | 39,659 | -0.05(-4.00%) |
Jul 30, 2003 | 1.120 | 1.166 | 1.120 | 1.166 | 77,603 | -0.00(-0.40%) |
Jul 29, 2003 | 1.227 | 1.236 | 1.166 | 1.171 | 19,079 | -0.07(-5.28%) |
Jul 28, 2003 | 1.227 | 1.259 | 1.227 | 1.236 | 14,148 | +0.00(+0.00%) |
Jul 25, 2003 | 1.227 | 1.236 | 1.227 | 1.236 | 6,431 | -0.02(-1.85%) |
Jul 24, 2003 | 1.259 | 1.259 | 1.259 | 1.259 | 15,220 | +0.00(+0.00%) |
Jul 23, 2003 | 1.213 | 1.329 | 1.213 | 1.259 | 49,734 | +0.02(+1.89%) |
Jul 22, 2003 | 1.236 | 1.236 | 1.213 | 1.236 | 6,431 | +0.09(+8.16%) |
Jul 21, 2003 | 1.259 | 1.259 | 1.143 | 1.143 | 32,799 | -0.12(-9.26%) |
Jul 18, 2003 | 1.236 | 1.353 | 1.236 | 1.259 | 19,936 | +0.02(+1.89%) |
Jul 17, 2003 | 1.259 | 1.259 | 1.213 | 1.236 | 10,289 | -0.09(-6.69%) |
Jul 16, 2003 | 1.259 | 1.325 | 1.259 | 1.325 | 88,107 | +0.07(+5.18%) |
Jul 15, 2003 | 1.306 | 1.329 | 1.190 | 1.259 | 59,595 | -0.05(-3.57%) |
Jul 14, 2003 | 1.329 | 1.390 | 1.306 | 1.306 | 25,081 | +0.02(+1.82%) |
Jul 11, 2003 | 1.283 | 1.329 | 1.283 | 1.283 | 6,216 | -0.09(-6.78%) |
Jul 10, 2003 | 1.283 | 1.376 | 1.283 | 1.376 | 12,219 | +0.05(+3.51%) |
Jul 09, 2003 | 1.259 | 1.353 | 1.190 | 1.329 | 50,377 | -0.02(-1.72%) |
Jul 08, 2003 | 1.399 | 1.399 | 1.306 | 1.353 | 46,733 | -0.04(-2.68%) |
Jul 07, 2003 | 1.283 | 1.399 | 1.283 | 1.390 | 61,310 | -0.01(-0.67%) |
Jul 03, 2003 | 1.399 | 1.423 | 1.283 | 1.399 | 25,296 | +0.00(+0.00%) |
Jul 02, 2003 | 1.493 | 1.563 | 1.399 | 1.399 | 169,783 | -0.00(-0.33%) |
Jul 01, 2003 | 1.399 | 1.493 | 1.399 | 1.404 | 37,729 | +0.00(+0.33%) |
Jun 30, 2003 | 1.283 | 1.469 | 1.283 | 1.399 | 25,724 | +0.14(+11.11%) |
Jun 27, 2003 | 1.283 | 1.306 | 1.259 | 1.259 | 8,789 | -0.04(-3.40%) |
Jun 26, 2003 | 1.283 | 1.376 | 1.283 | 1.304 | 45,447 | -0.07(-5.25%) |
Jun 25, 2003 | 1.376 | 1.493 | 1.283 | 1.376 | 30,226 | +0.00(+0.00%) |
Jun 24, 2003 | 1.516 | 1.516 | 1.376 | 1.376 | 46,947 | -0.07(-4.84%) |
Jun 23, 2003 | 1.343 | 1.609 | 1.343 | 1.446 | 47,162 | +0.07(+5.09%) |
Jun 20, 2003 | 1.343 | 1.423 | 1.343 | 1.376 | 57,666 | -0.02(-1.67%) |
Jun 19, 2003 | 1.399 | 1.399 | 1.353 | 1.399 | 18,221 | +0.05(+3.45%) |
Jun 18, 2003 | 1.353 | 1.469 | 1.343 | 1.353 | 46,733 | -0.05(-3.33%) |
Jun 17, 2003 | 1.120 | 1.619 | 1.096 | 1.399 | 522,642 | +0.28(+25.00%) |
Jun 16, 2003 | 1.050 | 1.120 | 1.026 | 1.120 | 98,397 | +0.12(+11.63%) |
Jun 13, 2003 | 1.003 | 1.003 | 1.003 | 1.003 | 4,716 | +0.00(+0.00%) |
Jun 12, 2003 | 1.026 | 1.026 | 1.003 | 1.003 | 102,899 | -0.05(-4.44%) |
Jun 11, 2003 | 1.026 | 1.073 | 1.003 | 1.050 | 83,605 | +0.07(+7.14%) |
Jun 10, 2003 | 1.003 | 1.073 | 0.9796 | 0.9796 | 11,147 | -0.07(-6.25%) |
Jun 09, 2003 | 1.026 | 1.050 | 0.9796 | 1.045 | 30,441 | -0.00(-0.44%) |
Jun 06, 2003 | 1.026 | 1.073 | 0.9796 | 1.050 | 117,690 | +0.02(+2.27%) |
Jun 05, 2003 | 1.003 | 1.050 | 0.9796 | 1.026 | 159,922 | +0.05(+4.76%) |
Jun 04, 2003 | 0.9796 | 1.026 | 0.9563 | 0.9796 | 92,394 | +0.00(+0.00%) |
Jun 03, 2003 | 0.9703 | 0.9796 | 0.9330 | 0.9796 | 63,240 | +0.02(+2.44%) |
Jun 02, 2003 | 0.8630 | 0.9796 | 0.8630 | 0.9563 | 148,131 | +0.08(+9.04%) |
May 30, 2003 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 12,433 | +0.00(+0.00%) |
May 29, 2003 | 0.8770 | 0.9796 | 0.8770 | 0.8770 | 43,517 | -0.01(-1.05%) |
May 28, 2003 | 0.8210 | 0.9096 | 0.8210 | 0.8863 | 23,581 | +0.01(+1.06%) |
May 27, 2003 | 0.9283 | 0.9330 | 0.8770 | 0.8770 | 7,503 | -0.01(-1.57%) |
May 23, 2003 | 0.9236 | 0.9563 | 0.8910 | 0.8910 | 75,459 | -0.07(-6.83%) |
May 22, 2003 | 0.9796 | 0.9796 | 0.9096 | 0.9563 | 66,455 | +0.02(+2.50%) |
May 21, 2003 | 0.9796 | 0.9796 | 0.9096 | 0.9330 | 16,077 | -0.02(-2.44%) |
May 20, 2003 | 0.9330 | 0.9889 | 0.9096 | 0.9563 | 52,092 | -0.02(-2.38%) |
May 19, 2003 | 0.9096 | 0.9936 | 0.8770 | 0.9796 | 52,735 | +0.10(+11.70%) |
May 16, 2003 | 0.9096 | 0.9936 | 0.8770 | 0.8770 | 44,804 | -0.06(-6.00%) |
May 15, 2003 | 0.9376 | 1.003 | 0.9330 | 0.9330 | 97,754 | +0.00(+0.00%) |
May 14, 2003 | 0.9096 | 0.9563 | 0.9096 | 0.9330 | 7,288 | +0.00(+0.00%) |
May 13, 2003 | 0.9563 | 0.9796 | 0.9096 | 0.9330 | 61,739 | +0.00(+0.00%) |
May 12, 2003 | 0.9330 | 0.9889 | 0.9330 | 0.9330 | 29,797 | -0.06(-5.66%) |
May 09, 2003 | 0.9330 | 0.9889 | 0.9330 | 0.9889 | 103,971 | +0.06(+6.00%) |
May 08, 2003 | 0.9563 | 0.9703 | 0.9096 | 0.9330 | 131,625 | +0.02(+2.56%) |
May 07, 2003 | 0.9796 | 0.9889 | 0.8863 | 0.9096 | 171,927 | -0.07(-7.14%) |
May 06, 2003 | 0.8630 | 1.073 | 0.8630 | 0.9796 | 307,840 | +0.05(+5.53%) |
May 05, 2003 | 0.7137 | 1.050 | 0.6950 | 0.9283 | 258,319 | +0.23(+32.67%) |