Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.843 | 1.859 | 1.773 | 1.773 | 31,615 | -0.09(-4.64%) |
Apr 29, 2004 | 1.938 | 1.981 | 1.859 | 1.859 | 4,334 | -0.13(-6.69%) |
Apr 28, 2004 | 1.914 | 2.020 | 1.914 | 1.992 | 30,086 | +0.08(+4.31%) |
Apr 27, 2004 | 1.941 | 1.941 | 1.876 | 1.910 | 23,456 | +0.01(+0.41%) |
Apr 26, 2004 | 2.004 | 2.004 | 1.902 | 1.902 | 27,791 | -0.06(-3.00%) |
Apr 23, 2004 | 2.012 | 2.012 | 1.961 | 1.961 | 2,549 | -0.01(-0.60%) |
Apr 22, 2004 | 1.887 | 2.036 | 1.887 | 1.973 | 12,748 | +0.09(+4.79%) |
Apr 21, 2004 | 1.894 | 1.922 | 1.804 | 1.883 | 39,264 | -0.08(-4.00%) |
Apr 20, 2004 | 1.988 | 2.036 | 1.961 | 1.961 | 11,983 | -0.02(-0.79%) |
Apr 19, 2004 | 2.018 | 2.018 | 1.969 | 1.977 | 7,394 | -0.06(-2.89%) |
Apr 16, 2004 | 2.079 | 2.079 | 1.969 | 2.036 | 16,062 | +0.00(+0.00%) |
Apr 15, 2004 | 2.036 | 2.036 | 2.036 | 2.036 | 4,334 | +0.00(+0.00%) |
Apr 14, 2004 | 2.032 | 2.036 | 2.032 | 2.036 | 9,943 | +0.01(+0.39%) |
Apr 13, 2004 | 2.079 | 2.079 | 2.028 | 2.028 | 4,589 | -0.03(-1.52%) |
Apr 12, 2004 | 2.098 | 2.098 | 2.028 | 2.059 | 27,026 | -0.02(-0.77%) |
Apr 08, 2004 | 2.024 | 2.153 | 2.024 | 2.075 | 11,473 | -0.08(-3.62%) |
Apr 07, 2004 | 2.149 | 2.153 | 2.087 | 2.153 | 16,317 | +0.00(+0.00%) |
Apr 06, 2004 | 2.153 | 2.157 | 2.118 | 2.153 | 5,609 | +0.00(+0.00%) |
Apr 05, 2004 | 2.149 | 2.153 | 2.094 | 2.153 | 34,420 | +0.00(+0.00%) |
Apr 02, 2004 | 2.247 | 2.252 | 2.153 | 2.153 | 22,437 | -0.04(-1.96%) |
Apr 01, 2004 | 2.020 | 2.243 | 2.016 | 2.196 | 57,112 | +0.13(+6.26%) |
Mar 31, 2004 | 2.032 | 2.153 | 2.032 | 2.067 | 11,218 | -0.05(-2.41%) |
Mar 30, 2004 | 2.134 | 2.153 | 2.016 | 2.118 | 16,062 | -0.04(-1.82%) |
Mar 29, 2004 | 2.138 | 2.177 | 2.094 | 2.157 | 20,397 | +0.00(+0.18%) |
Mar 26, 2004 | 1.867 | 2.157 | 1.851 | 2.153 | 74,195 | +0.23(+12.04%) |
Mar 25, 2004 | 1.922 | 1.945 | 1.847 | 1.922 | 27,026 | +0.08(+4.26%) |
Mar 24, 2004 | 1.890 | 2.051 | 1.843 | 1.843 | 27,026 | -0.01(-0.42%) |
Mar 23, 2004 | 1.926 | 2.063 | 1.851 | 1.851 | 35,185 | -0.17(-8.35%) |
Mar 22, 2004 | 1.961 | 2.079 | 1.918 | 2.020 | 35,185 | -0.01(-0.58%) |
Mar 19, 2004 | 2.008 | 2.102 | 2.000 | 2.032 | 23,966 | -0.06(-2.81%) |
Mar 18, 2004 | 2.087 | 2.114 | 1.836 | 2.090 | 34,930 | +0.11(+5.31%) |
Mar 17, 2004 | 1.883 | 2.138 | 1.883 | 1.985 | 42,579 | +0.14(+7.45%) |
Mar 16, 2004 | 1.894 | 1.996 | 1.847 | 1.847 | 27,281 | -0.01(-0.42%) |
Mar 15, 2004 | 1.961 | 1.961 | 1.812 | 1.855 | 31,870 | -0.24(-11.42%) |
Mar 12, 2004 | 2.002 | 2.114 | 1.922 | 2.094 | 36,715 | +0.16(+8.32%) |
Mar 11, 2004 | 2.036 | 2.114 | 1.890 | 1.934 | 43,854 | -0.09(-4.46%) |
Mar 10, 2004 | 2.118 | 2.228 | 2.016 | 2.024 | 34,420 | -0.09(-4.44%) |
Mar 09, 2004 | 2.196 | 2.196 | 2.102 | 2.118 | 31,106 | +0.00(+0.00%) |
Mar 08, 2004 | 2.094 | 2.220 | 2.063 | 2.118 | 28,046 | +0.04(+2.06%) |
Mar 05, 2004 | 2.028 | 2.267 | 2.028 | 2.075 | 28,556 | -0.05(-2.38%) |
Mar 04, 2004 | 2.196 | 2.471 | 2.021 | 2.126 | 155,530 | -0.03(-1.45%) |
Mar 03, 2004 | 1.922 | 2.275 | 1.914 | 2.157 | 181,026 | +0.29(+15.30%) |
Mar 02, 2004 | 1.875 | 1.957 | 1.808 | 1.871 | 22,947 | -0.09(-4.60%) |
Mar 01, 2004 | 1.863 | 1.985 | 1.863 | 1.961 | 33,400 | +0.10(+5.26%) |
Feb 27, 2004 | 1.961 | 1.988 | 1.863 | 1.863 | 35,950 | -0.10(-5.00%) |
Feb 26, 2004 | 1.988 | 1.988 | 1.961 | 1.961 | 26,261 | -0.02(-1.17%) |
Feb 25, 2004 | 1.921 | 1.984 | 1.887 | 1.984 | 3,569 | +0.11(+5.84%) |
Feb 24, 2004 | 1.863 | 1.922 | 1.863 | 1.875 | 13,003 | -0.05(-2.45%) |
Feb 23, 2004 | 1.941 | 1.942 | 1.863 | 1.922 | 69,351 | -0.08(-3.92%) |
Feb 20, 2004 | 1.973 | 2.008 | 1.906 | 2.000 | 17,847 | +0.05(+2.82%) |
Feb 19, 2004 | 1.938 | 2.055 | 1.938 | 1.945 | 9,943 | -0.11(-5.52%) |
Feb 18, 2004 | 1.887 | 2.059 | 1.887 | 2.059 | 25,751 | +0.10(+5.00%) |
Feb 17, 2004 | 2.081 | 2.090 | 1.800 | 1.961 | 89,748 | -0.20(-9.09%) |
Feb 13, 2004 | 2.079 | 2.157 | 2.079 | 2.157 | 16,572 | -0.01(-0.36%) |
Feb 12, 2004 | 2.079 | 2.169 | 2.020 | 2.165 | 22,437 | +0.00(+0.00%) |
Feb 11, 2004 | 2.122 | 2.236 | 2.094 | 2.165 | 15,553 | -0.06(-2.49%) |
Feb 10, 2004 | 2.232 | 2.314 | 2.181 | 2.220 | 96,122 | +0.05(+2.18%) |
Feb 09, 2004 | 1.945 | 2.192 | 1.945 | 2.173 | 41,049 | +0.16(+7.99%) |
Feb 06, 2004 | 2.157 | 2.157 | 1.945 | 2.012 | 30,851 | -0.04(-1.91%) |
Feb 05, 2004 | 1.938 | 2.067 | 1.938 | 2.051 | 48,443 | +0.09(+4.60%) |
Feb 04, 2004 | 2.024 | 2.071 | 1.934 | 1.961 | 72,155 | -0.09(-4.58%) |
Feb 03, 2004 | 2.361 | 2.361 | 2.039 | 2.055 | 107,086 | -0.11(-4.90%) |
Feb 02, 2004 | 2.361 | 2.447 | 2.161 | 2.161 | 55,837 | -0.10(-4.34%) |
Jan 30, 2004 | 2.377 | 2.377 | 2.259 | 2.259 | 31,870 | -0.10(-4.32%) |
Jan 29, 2004 | 2.181 | 2.392 | 2.181 | 2.361 | 100,712 | +0.18(+8.47%) |
Jan 28, 2004 | 2.134 | 2.255 | 2.114 | 2.177 | 42,069 | +0.04(+1.65%) |
Jan 27, 2004 | 2.196 | 2.228 | 2.110 | 2.141 | 32,380 | -0.04(-1.62%) |
Jan 26, 2004 | 2.102 | 2.189 | 2.098 | 2.177 | 50,738 | +0.10(+4.72%) |
Jan 23, 2004 | 2.157 | 2.236 | 2.008 | 2.079 | 97,397 | -0.08(-3.65%) |
Jan 22, 2004 | 2.122 | 2.255 | 2.122 | 2.158 | 52,013 | -0.04(-1.96%) |
Jan 21, 2004 | 2.141 | 2.290 | 2.141 | 2.201 | 43,344 | -0.02(-0.87%) |
Jan 20, 2004 | 2.334 | 2.334 | 2.134 | 2.220 | 205,758 | -0.04(-1.74%) |
Jan 16, 2004 | 2.279 | 2.298 | 2.255 | 2.259 | 46,149 | -0.02(-0.86%) |
Jan 15, 2004 | 2.189 | 2.451 | 2.189 | 2.279 | 87,198 | -0.04(-1.69%) |
Jan 14, 2004 | 2.298 | 2.549 | 2.236 | 2.318 | 79,557 | -0.01(-0.51%) |
Jan 13, 2004 | 2.365 | 2.483 | 2.314 | 2.330 | 70,592 | -0.03(-1.33%) |
Jan 12, 2004 | 2.604 | 2.604 | 2.298 | 2.361 | 156,287 | -0.14(-5.49%) |
Jan 09, 2004 | 2.224 | 2.667 | 2.224 | 2.498 | 280,170 | +0.20(+8.89%) |
Jan 08, 2004 | 2.310 | 2.355 | 2.169 | 2.294 | 174,418 | -0.14(-5.65%) |
Jan 07, 2004 | 2.451 | 2.498 | 2.220 | 2.432 | 290,933 | -0.06(-2.52%) |
Jan 06, 2004 | 2.745 | 2.898 | 2.412 | 2.494 | 628,239 | -0.40(-13.94%) |
Jan 05, 2004 | 2.396 | 3.063 | 2.102 | 2.898 | 1,665,191 | +0.78(+36.85%) |
Jan 02, 2004 | 1.506 | 2.275 | 1.506 | 2.118 | 858,729 | +0.72(+51.69%) |
Dec 30, 2003 | 1.412 | 1.420 | 1.314 | 1.396 | 72,665 | -0.05(-3.26%) |
Dec 29, 2003 | 1.432 | 1.490 | 1.431 | 1.443 | 50,259 | +0.02(+1.66%) |
Dec 26, 2003 | 1.412 | 1.424 | 1.412 | 1.420 | 1,769 | -0.01(-0.52%) |
Dec 24, 2003 | 1.467 | 1.506 | 1.384 | 1.427 | 9,178 | -0.03(-1.91%) |
Dec 23, 2003 | 1.471 | 1.471 | 1.431 | 1.455 | 33,910 | +0.03(+1.92%) |
Dec 22, 2003 | 1.479 | 1.506 | 1.396 | 1.428 | 35,567 | -0.03(-1.89%) |
Dec 19, 2003 | 1.549 | 1.549 | 1.401 | 1.455 | 102,790 | -0.07(-4.36%) |
Dec 18, 2003 | 1.569 | 1.761 | 1.463 | 1.521 | 167,768 | +0.00(+0.23%) |
Dec 17, 2003 | 1.204 | 1.526 | 1.204 | 1.518 | 281,014 | +0.27(+21.70%) |
Dec 16, 2003 | 1.212 | 1.247 | 1.184 | 1.247 | 5,864 | +0.04(+2.91%) |
Dec 15, 2003 | 1.251 | 1.275 | 1.169 | 1.212 | 32,635 | -0.02(-1.90%) |
Dec 12, 2003 | 1.197 | 1.235 | 1.184 | 1.235 | 14,604 | +0.05(+4.65%) |
Dec 11, 2003 | 1.196 | 1.184 | 1.181 | 1.181 | 5,481 | -0.02(-1.31%) |
Dec 10, 2003 | 1.243 | 1.243 | 1.181 | 1.196 | 26,389 | -0.04(-3.48%) |
Dec 09, 2003 | 1.239 | 1.243 | 1.239 | 1.239 | 11,218 | +0.01(+0.96%) |
Dec 08, 2003 | 1.192 | 1.255 | 1.181 | 1.228 | 21,603 | +0.07(+6.10%) |
Dec 05, 2003 | 1.275 | 1.283 | 1.212 | 1.157 | 58,986 | -0.12(-9.23%) |
Dec 04, 2003 | 1.235 | 1.279 | 1.235 | 1.275 | 3,569 | -0.00(-0.31%) |
Dec 03, 2003 | 1.286 | 1.294 | 1.279 | 1.279 | 10,071 | +0.03(+2.19%) |
Dec 02, 2003 | 1.294 | 1.314 | 1.212 | 1.251 | 10,565 | -0.06(-4.78%) |
Dec 01, 2003 | 1.204 | 1.361 | 1.204 | 1.314 | 5,226 | -0.01(-0.89%) |
Nov 28, 2003 | 1.330 | 1.330 | 1.286 | 1.326 | 3,824 | +0.01(+0.59%) |
Nov 26, 2003 | 1.279 | 1.330 | 1.279 | 1.318 | 7,139 | +0.09(+7.35%) |
Nov 25, 2003 | 1.239 | 1.333 | 1.216 | 1.228 | 25,045 | -0.04(-2.80%) |
Nov 24, 2003 | 1.357 | 1.357 | 1.220 | 1.263 | 16,317 | -0.06(-4.73%) |
Nov 21, 2003 | 1.333 | 1.333 | 1.333 | 1.326 | 12,238 | +0.07(+5.63%) |
Nov 20, 2003 | 1.216 | 1.318 | 1.216 | 1.255 | 5,864 | -0.00(-0.31%) |
Nov 19, 2003 | 1.275 | 1.330 | 1.235 | 1.259 | 56,857 | +0.03(+2.23%) |
Nov 18, 2003 | 1.334 | 1.334 | 1.181 | 1.232 | 33,714 | -0.03(-2.48%) |
Nov 17, 2003 | 1.239 | 1.354 | 1.239 | 1.263 | 13,768 | -0.03(-2.13%) |
Nov 14, 2003 | 1.224 | 1.337 | 1.224 | 1.290 | 19,250 | +0.02(+1.54%) |
Nov 13, 2003 | 1.216 | 1.333 | 1.216 | 1.271 | 15,935 | +0.02(+1.89%) |
Nov 12, 2003 | 1.271 | 1.353 | 1.177 | 1.247 | 91,915 | -0.07(-5.07%) |
Nov 11, 2003 | 1.388 | 1.392 | 1.314 | 1.314 | 15,336 | -0.10(-6.95%) |
Nov 10, 2003 | 1.424 | 1.482 | 1.384 | 1.412 | 20,703 | -0.07(-4.99%) |
Nov 07, 2003 | 1.549 | 1.561 | 1.420 | 1.486 | 33,604 | -0.05(-3.09%) |
Nov 06, 2003 | 1.561 | 1.561 | 1.483 | 1.534 | 17,064 | +0.05(+3.44%) |
Nov 05, 2003 | 1.483 | 1.530 | 1.432 | 1.483 | 32,049 | +0.07(+4.71%) |
Nov 04, 2003 | 1.541 | 1.541 | 1.392 | 1.416 | 47,130 | -0.09(-6.23%) |
Nov 03, 2003 | 1.396 | 1.565 | 1.384 | 1.510 | 137,712 | +0.13(+9.69%) |
Oct 31, 2003 | 1.279 | 1.432 | 1.279 | 1.377 | 69,618 | +0.10(+7.83%) |
Oct 30, 2003 | 1.271 | 1.294 | 1.275 | 1.277 | 21,417 | +0.01(+0.46%) |
Oct 29, 2003 | 1.212 | 1.275 | 1.181 | 1.271 | 35,147 | +0.09(+7.28%) |
Oct 28, 2003 | 1.255 | 1.263 | 1.184 | 1.184 | 16,572 | -0.06(-4.73%) |
Oct 27, 2003 | 1.235 | 1.291 | 1.235 | 1.243 | 18,612 | -0.03(-2.43%) |
Oct 24, 2003 | 1.224 | 1.274 | 1.141 | 1.274 | 10,963 | +0.07(+5.83%) |
Oct 23, 2003 | 1.216 | 1.275 | 1.177 | 1.204 | 20,907 | -0.07(-5.54%) |
Oct 22, 2003 | 1.224 | 1.275 | 1.204 | 1.275 | 40,029 | +0.05(+4.17%) |
Oct 21, 2003 | 1.137 | 1.263 | 1.133 | 1.224 | 24,731 | +0.02(+1.96%) |
Oct 20, 2003 | 1.208 | 1.232 | 1.133 | 1.200 | 11,218 | -0.02(-1.77%) |
Oct 17, 2003 | 1.290 | 1.310 | 1.222 | 1.222 | 14,533 | -0.10(-7.57%) |
Oct 16, 2003 | 1.322 | 1.322 | 1.322 | 1.322 | 3,314 | +0.01(+0.90%) |
Oct 15, 2003 | 1.294 | 1.314 | 1.232 | 1.310 | 8,413 | +0.03(+2.45%) |
Oct 14, 2003 | 1.294 | 1.294 | 1.279 | 1.279 | 1,274 | -0.02(-1.51%) |
Oct 13, 2003 | 1.298 | 1.302 | 1.270 | 1.298 | 5,354 | -0.00(-0.30%) |
Oct 10, 2003 | 1.251 | 1.302 | 1.251 | 1.302 | 2,804 | +0.05(+3.75%) |
Oct 09, 2003 | 1.306 | 1.306 | 1.235 | 1.255 | 17,847 | -0.00(-0.31%) |
Oct 08, 2003 | 1.306 | 1.306 | 1.255 | 1.259 | 8,413 | +0.00(+0.31%) |
Oct 07, 2003 | 1.220 | 1.255 | 1.177 | 1.255 | 8,668 | +0.02(+1.91%) |
Oct 06, 2003 | 1.255 | 1.294 | 1.157 | 1.232 | 27,026 | -0.02(-1.26%) |
Oct 03, 2003 | 1.106 | 1.325 | 1.106 | 1.247 | 98,927 | +0.17(+15.64%) |
Oct 02, 2003 | 1.079 | 1.114 | 1.059 | 1.079 | 39,392 | +0.04(+3.77%) |
Oct 01, 2003 | 1.059 | 1.079 | 1.032 | 1.039 | 33,145 | +0.00(+0.38%) |
Sep 30, 2003 | 1.079 | 1.110 | 1.020 | 1.035 | 145,841 | -0.07(-6.71%) |
Sep 29, 2003 | 1.079 | 1.114 | 1.051 | 1.110 | 27,026 | +0.03(+2.91%) |
Sep 26, 2003 | 1.130 | 1.162 | 1.051 | 1.079 | 97,270 | -0.08(-6.78%) |
Sep 25, 2003 | 1.267 | 1.267 | 1.098 | 1.157 | 116,010 | -0.11(-8.95%) |
Sep 24, 2003 | 1.333 | 1.333 | 1.271 | 1.271 | 22,692 | -0.02(-1.52%) |
Sep 23, 2003 | 1.318 | 1.318 | 1.275 | 1.290 | 15,935 | -0.02(-1.32%) |
Sep 22, 2003 | 1.353 | 1.353 | 1.302 | 1.308 | 19,887 | -0.03(-1.94%) |
Sep 19, 2003 | 1.298 | 1.361 | 1.294 | 1.333 | 29,193 | +0.04(+2.72%) |
Sep 18, 2003 | 1.267 | 1.298 | 1.267 | 1.298 | 19,632 | +0.01(+0.61%) |
Sep 17, 2003 | 1.275 | 1.290 | 1.267 | 1.290 | 40,539 | +0.03(+2.17%) |
Sep 16, 2003 | 1.255 | 1.310 | 1.255 | 1.263 | 37,735 | +0.00(+0.00%) |
Sep 15, 2003 | 1.275 | 1.310 | 1.259 | 1.263 | 80,824 | -0.05(-3.88%) |
Sep 12, 2003 | 1.255 | 1.314 | 1.255 | 1.314 | 14,023 | -0.03(-2.59%) |
Sep 11, 2003 | 1.369 | 1.373 | 1.275 | 1.349 | 14,788 | +0.01(+0.85%) |
Sep 10, 2003 | 1.432 | 1.471 | 1.337 | 1.337 | 66,801 | -0.07(-5.01%) |
Sep 09, 2003 | 1.303 | 1.479 | 1.267 | 1.408 | 113,205 | +0.11(+8.79%) |
Sep 08, 2003 | 1.314 | 1.326 | 1.220 | 1.294 | 147,116 | +0.01(+0.61%) |
Sep 05, 2003 | 1.247 | 1.314 | 1.247 | 1.286 | 41,304 | +0.02(+1.86%) |
Sep 04, 2003 | 1.294 | 1.310 | 1.263 | 1.263 | 22,182 | -0.05(-3.88%) |
Sep 03, 2003 | 1.275 | 1.326 | 1.216 | 1.314 | 88,218 | -0.02(-1.47%) |
Sep 02, 2003 | 1.373 | 1.373 | 1.259 | 1.333 | 158,844 | -0.01(-0.47%) |
Aug 29, 2003 | 1.349 | 1.392 | 1.290 | 1.340 | 144,821 | -0.01(-0.70%) |
Aug 28, 2003 | 1.365 | 1.365 | 1.298 | 1.349 | 61,192 | +0.03(+2.38%) |
Aug 27, 2003 | 1.392 | 1.412 | 1.294 | 1.318 | 98,927 | -0.10(-7.18%) |
Aug 26, 2003 | 1.569 | 1.569 | 1.392 | 1.420 | 42,069 | -0.11(-7.20%) |
Aug 25, 2003 | 1.588 | 1.588 | 1.471 | 1.530 | 57,367 | -0.04(-2.48%) |
Aug 22, 2003 | 1.471 | 1.569 | 1.467 | 1.569 | 53,288 | +0.04(+2.56%) |
Aug 21, 2003 | 1.498 | 1.647 | 1.416 | 1.530 | 244,768 | -0.02(-1.02%) |
Aug 20, 2003 | 1.577 | 1.671 | 1.494 | 1.545 | 71,900 | -0.10(-6.19%) |
Aug 19, 2003 | 1.879 | 1.879 | 1.573 | 1.647 | 305,960 | -0.16(-8.72%) |
Aug 18, 2003 | 1.859 | 1.941 | 1.683 | 1.805 | 226,156 | +0.18(+10.87%) |
Aug 15, 2003 | 1.569 | 1.726 | 1.549 | 1.628 | 212,897 | +0.11(+6.96%) |
Aug 14, 2003 | 1.549 | 1.569 | 1.490 | 1.522 | 159,864 | +0.05(+3.47%) |
Aug 13, 2003 | 1.310 | 1.479 | 1.290 | 1.471 | 278,169 | +0.16(+12.61%) |
Aug 12, 2003 | 1.235 | 1.349 | 1.235 | 1.306 | 76,745 | +0.07(+5.71%) |
Aug 11, 2003 | 1.235 | 1.255 | 1.235 | 1.235 | 53,033 | -0.02(-1.56%) |
Aug 08, 2003 | 1.181 | 1.271 | 1.137 | 1.255 | 105,046 | +0.02(+1.91%) |
Aug 07, 2003 | 1.333 | 1.333 | 1.177 | 1.232 | 108,361 | -0.10(-7.62%) |
Aug 06, 2003 | 1.333 | 1.365 | 1.055 | 1.333 | 140,996 | +0.04(+3.00%) |
Aug 05, 2003 | 1.067 | 1.373 | 1.067 | 1.294 | 255,477 | +0.20(+17.90%) |
Aug 04, 2003 | 1.145 | 1.145 | 1.067 | 1.098 | 29,576 | -0.05(-4.14%) |
Aug 01, 2003 | 1.184 | 1.184 | 1.118 | 1.145 | 14,278 | +0.01(+0.69%) |
Jul 31, 2003 | 1.094 | 1.192 | 1.067 | 1.137 | 63,486 | +0.04(+3.57%) |
Jul 30, 2003 | 1.141 | 1.192 | 1.094 | 1.098 | 48,188 | -0.08(-6.67%) |
Jul 29, 2003 | 1.243 | 1.294 | 1.114 | 1.177 | 151,960 | -0.05(-3.85%) |
Jul 28, 2003 | 0.9256 | 1.243 | 0.9256 | 1.224 | 246,808 | +0.11(+9.47%) |
Jul 25, 2003 | 1.071 | 1.118 | 1.028 | 1.118 | 72,920 | +0.11(+10.47%) |
Jul 24, 2003 | 1.137 | 1.255 | 1.012 | 1.012 | 210,857 | -0.11(-9.79%) |
Jul 23, 2003 | 0.9138 | 1.149 | 0.8785 | 1.122 | 232,530 | +0.24(+27.11%) |
Jul 22, 2003 | 0.9727 | 0.9727 | 0.8825 | 0.8825 | 66,291 | -0.10(-10.00%) |
Jul 21, 2003 | 0.9962 | 1.016 | 0.9413 | 0.9805 | 26,261 | -0.03(-2.72%) |
Jul 18, 2003 | 1.008 | 1.039 | 0.9021 | 1.008 | 49,973 | -0.00(-0.39%) |
Jul 17, 2003 | 0.9609 | 1.032 | 0.8629 | 1.012 | 300,096 | -0.02(-2.27%) |
Jul 16, 2003 | 1.157 | 1.157 | 0.9609 | 1.035 | 65,781 | -0.09(-7.72%) |
Jul 15, 2003 | 1.220 | 1.224 | 1.082 | 1.122 | 90,003 | -0.06(-5.27%) |
Jul 14, 2003 | 1.275 | 1.333 | 1.051 | 1.184 | 331,202 | -0.01(-0.66%) |
Jul 11, 2003 | 1.157 | 1.247 | 0.9923 | 1.192 | 173,811 | +0.05(+4.47%) |
Jul 10, 2003 | 1.157 | 1.353 | 1.079 | 1.141 | 431,659 | -0.07(-6.13%) |
Jul 09, 2003 | 0.8393 | 1.279 | 0.8040 | 1.216 | 1,030,068 | +0.44(+55.78%) |
Jul 07, 2003 | 0.7648 | 0.8315 | 0.7295 | 0.7805 | 31,870 | -0.03(-3.82%) |
Jul 03, 2003 | 0.8197 | 0.8197 | 0.7726 | 0.8115 | 36,715 | -0.04(-4.21%) |
Jul 02, 2003 | 0.8825 | 0.8825 | 0.7256 | 0.8472 | 77,510 | -0.01(-1.37%) |
Jul 01, 2003 | 0.7923 | 0.8589 | 0.7844 | 0.8589 | 141,506 | +0.11(+14.60%) |
Jun 30, 2003 | 0.7687 | 0.7766 | 0.7291 | 0.7495 | 12,748 | +0.02(+2.74%) |
Jun 27, 2003 | 0.7687 | 0.7687 | 0.7060 | 0.7295 | 20,397 | -0.04(-5.10%) |
Jun 26, 2003 | 0.7766 | 0.7766 | 0.7256 | 0.7687 | 2,549 | -0.01(-0.81%) |
Jun 25, 2003 | 0.7452 | 0.7844 | 0.7060 | 0.7750 | 5,609 | +0.03(+4.00%) |
Jun 24, 2003 | 0.7923 | 0.8236 | 0.7452 | 0.7452 | 34,420 | -0.05(-5.94%) |
Jun 23, 2003 | 0.9805 | 0.9805 | 0.7923 | 0.7923 | 66,036 | -0.03(-3.81%) |
Jun 20, 2003 | 0.8393 | 0.9844 | 0.8079 | 0.8236 | 201,169 | +0.02(+2.94%) |
Jun 19, 2003 | 0.8315 | 0.8589 | 0.7805 | 0.8001 | 49,463 | +0.00(+0.00%) |
Jun 18, 2003 | 0.6707 | 0.9099 | 0.6707 | 0.8001 | 181,536 | +0.13(+20.00%) |
Jun 17, 2003 | 0.6354 | 0.6668 | 0.5883 | 0.6668 | 94,082 | +0.08(+13.33%) |
Jun 16, 2003 | 0.5883 | 0.5883 | 0.5883 | 0.5883 | 6,884 | +0.04(+7.14%) |
Jun 13, 2003 | 0.6001 | 0.6040 | 0.5491 | 0.5491 | 32,125 | -0.01(-2.10%) |
Jun 12, 2003 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0 | +0.00(+0.00%) |
Jun 11, 2003 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 764 | +0.01(+1.42%) |
Jun 09, 2003 | 0.5687 | 0.5687 | 0.5530 | 0.5530 | 11,218 | -0.05(-7.84%) |
Jun 06, 2003 | 0.5883 | 0.6001 | 0.5883 | 0.6001 | 6,374 | +0.03(+4.79%) |
Jun 05, 2003 | 0.5726 | 0.5726 | 0.5687 | 0.5726 | 8,158 | -0.02(-2.67%) |
Jun 04, 2003 | 0.5726 | 0.6275 | 0.5726 | 0.5883 | 13,003 | +0.02(+2.74%) |
Jun 03, 2003 | 0.5726 | 0.5726 | 0.5726 | 0.5726 | 509 | -0.00(-0.68%) |
Jun 02, 2003 | 0.5883 | 0.6040 | 0.5765 | 0.5765 | 26,006 | -0.02(-2.65%) |
May 30, 2003 | 0.5922 | 0.5922 | 0.5922 | 0.5922 | 764 | -0.03(-4.97%) |
May 29, 2003 | 0.6232 | 0.6232 | 0.6232 | 0.6232 | 0 | +0.00(+0.00%) |
May 28, 2003 | 0.6315 | 0.6315 | 0.6232 | 0.6232 | 1,019 | +0.06(+10.35%) |
May 27, 2003 | 0.6118 | 0.6118 | 0.5648 | 0.5648 | 29,831 | -0.06(-10.00%) |
May 23, 2003 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | 0 | +0.00(+0.00%) |
May 22, 2003 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | 2,549 | +0.02(+3.23%) |
May 21, 2003 | 0.6079 | 0.6079 | 0.6079 | 0.6079 | 0 | +0.00(+0.00%) |
May 20, 2003 | 0.6079 | 0.6079 | 0.6079 | 0.6079 | 7,649 | -0.04(-5.49%) |
May 19, 2003 | 0.6432 | 0.6432 | 0.6432 | 0.6432 | 254 | +0.05(+7.89%) |
May 16, 2003 | 0.6158 | 0.6158 | 0.5962 | 0.5962 | 2,039 | -0.07(-10.59%) |
May 15, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 14, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 13, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 12, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 09, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 08, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0 | +0.00(+0.00%) |
May 06, 2003 | 0.6432 | 0.6668 | 0.6432 | 0.6668 | 2,039 | +0.02(+3.66%) |
May 05, 2003 | 0.6432 | 0.6432 | 0.6432 | 0.6432 | 0 | +0.00(+0.00%) |
May 02, 2003 | 0.6432 | 0.6432 | 0.6432 | 0.6432 | 0 | +0.00(+0.00%) |