Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.433 | 1.493 | 1.308 | 1.337 | 849,600 | -0.08(-5.80%) |
Apr 29, 2004 | 1.457 | 1.473 | 1.362 | 1.419 | 180,000 | -0.04(-3.04%) |
Apr 28, 2004 | 1.483 | 1.483 | 1.440 | 1.463 | 360,600 | -0.01(-0.53%) |
Apr 27, 2004 | 1.482 | 1.482 | 1.417 | 1.471 | 396,000 | +0.00(+0.23%) |
Apr 26, 2004 | 1.471 | 1.472 | 1.446 | 1.468 | 338,100 | +0.02(+1.38%) |
Apr 23, 2004 | 1.351 | 1.478 | 1.340 | 1.448 | 588,300 | +0.10(+7.78%) |
Apr 22, 2004 | 1.321 | 1.356 | 1.311 | 1.343 | 432,000 | +0.02(+1.73%) |
Apr 21, 2004 | 1.282 | 1.388 | 1.222 | 1.320 | 942,900 | +0.15(+12.43%) |
Apr 20, 2004 | 1.190 | 1.233 | 1.169 | 1.174 | 224,700 | -0.00(-0.28%) |
Apr 19, 2004 | 1.189 | 1.192 | 1.167 | 1.178 | 165,000 | -0.02(-1.30%) |
Apr 16, 2004 | 1.232 | 1.232 | 1.167 | 1.193 | 226,500 | -0.03(-2.45%) |
Apr 15, 2004 | 1.228 | 1.231 | 1.219 | 1.223 | 70,500 | -0.01(-1.08%) |
Apr 14, 2004 | 1.219 | 1.253 | 1.200 | 1.237 | 178,200 | -0.00(-0.18%) |
Apr 13, 2004 | 1.174 | 1.271 | 1.174 | 1.239 | 277,800 | +0.01(+0.90%) |
Apr 12, 2004 | 1.094 | 1.234 | 1.094 | 1.228 | 307,200 | +0.02(+1.66%) |
Apr 08, 2004 | 1.223 | 1.234 | 1.180 | 1.208 | 86,700 | -0.01(-1.18%) |
Apr 07, 2004 | 1.164 | 1.226 | 1.164 | 1.222 | 172,500 | +0.06(+4.96%) |
Apr 06, 2004 | 1.189 | 1.223 | 1.128 | 1.164 | 166,800 | -0.05(-3.77%) |
Apr 05, 2004 | 1.227 | 1.276 | 1.186 | 1.210 | 246,000 | -0.01(-0.91%) |
Apr 02, 2004 | 1.206 | 1.235 | 1.174 | 1.221 | 420,000 | +0.03(+2.52%) |
Apr 01, 2004 | 1.133 | 1.207 | 1.112 | 1.191 | 187,500 | +0.05(+4.18%) |
Mar 31, 2004 | 1.167 | 1.169 | 1.111 | 1.143 | 180,900 | +0.02(+1.88%) |
Mar 30, 2004 | 1.118 | 1.143 | 1.112 | 1.122 | 225,900 | +0.00(+0.40%) |
Mar 29, 2004 | 1.133 | 1.178 | 1.078 | 1.118 | 200,100 | +0.03(+3.18%) |
Mar 26, 2004 | 1.071 | 1.090 | 1.058 | 1.083 | 74,700 | +0.03(+2.63%) |
Mar 25, 2004 | 1.030 | 1.062 | 1.013 | 1.056 | 109,200 | +0.02(+2.37%) |
Mar 24, 2004 | 1.014 | 1.032 | 1.007 | 1.031 | 218,100 | +0.01(+0.87%) |
Mar 23, 2004 | 1.039 | 1.070 | 1.013 | 1.022 | 242,700 | +0.00(+0.00%) |
Mar 22, 2004 | 1.081 | 1.083 | 1.000 | 1.022 | 236,100 | -0.05(-4.66%) |
Mar 19, 2004 | 1.050 | 1.076 | 1.028 | 1.072 | 273,600 | +0.01(+1.15%) |
Mar 18, 2004 | 1.028 | 1.089 | 0.9889 | 1.060 | 388,200 | +0.01(+0.95%) |
Mar 17, 2004 | 1.056 | 1.079 | 0.9844 | 1.050 | 812,400 | -0.01(-0.74%) |
Mar 16, 2004 | 1.102 | 1.139 | 1.036 | 1.058 | 794,400 | -0.09(-7.48%) |
Mar 15, 2004 | 1.178 | 1.178 | 1.139 | 1.143 | 114,600 | -0.02(-2.00%) |
Mar 12, 2004 | 1.117 | 1.179 | 1.117 | 1.167 | 139,500 | +0.03(+2.44%) |
Mar 11, 2004 | 1.108 | 1.157 | 1.083 | 1.139 | 427,800 | +0.00(+0.00%) |
Mar 10, 2004 | 1.160 | 1.176 | 1.133 | 1.139 | 503,100 | -0.03(-2.38%) |
Mar 09, 2004 | 1.206 | 1.219 | 1.128 | 1.167 | 519,600 | -0.05(-4.28%) |
Mar 08, 2004 | 1.244 | 1.264 | 1.212 | 1.219 | 215,700 | -0.03(-2.66%) |
Mar 05, 2004 | 1.272 | 1.278 | 1.244 | 1.252 | 150,000 | -0.00(-0.27%) |
Mar 04, 2004 | 1.276 | 1.278 | 1.249 | 1.256 | 141,900 | -0.02(-1.48%) |
Mar 03, 2004 | 1.288 | 1.288 | 1.227 | 1.274 | 174,900 | +0.01(+0.61%) |
Mar 02, 2004 | 1.300 | 1.322 | 1.206 | 1.267 | 365,700 | -0.04(-2.90%) |
Mar 01, 2004 | 1.323 | 1.323 | 1.282 | 1.304 | 251,100 | +0.03(+2.09%) |
Feb 27, 2004 | 1.284 | 1.322 | 1.278 | 1.278 | 177,900 | -0.01(-0.95%) |
Feb 26, 2004 | 1.223 | 1.321 | 1.223 | 1.290 | 171,600 | +0.04(+3.38%) |
Feb 25, 2004 | 1.223 | 1.256 | 1.199 | 1.248 | 200,400 | +0.00(+0.09%) |
Feb 24, 2004 | 1.233 | 1.253 | 1.197 | 1.247 | 525,300 | +0.01(+0.97%) |
Feb 23, 2004 | 1.224 | 1.247 | 1.219 | 1.235 | 225,000 | -0.01(-1.04%) |
Feb 20, 2004 | 1.274 | 1.274 | 1.197 | 1.248 | 244,800 | -0.01(-1.07%) |
Feb 19, 2004 | 1.256 | 1.289 | 1.250 | 1.261 | 412,500 | -0.00(-0.26%) |
Feb 18, 2004 | 1.251 | 1.289 | 1.251 | 1.264 | 519,000 | +0.01(+0.90%) |
Feb 17, 2004 | 1.272 | 1.314 | 1.229 | 1.253 | 838,200 | +0.03(+2.07%) |
Feb 13, 2004 | 1.178 | 1.278 | 1.151 | 1.228 | 1,112,700 | +0.11(+9.41%) |
Feb 12, 2004 | 1.111 | 1.127 | 1.111 | 1.122 | 127,800 | +0.01(+0.80%) |
Feb 11, 2004 | 1.107 | 1.121 | 1.090 | 1.113 | 146,400 | +0.01(+0.69%) |
Feb 10, 2004 | 1.090 | 1.117 | 1.083 | 1.106 | 137,700 | +0.00(+0.41%) |
Feb 09, 2004 | 1.118 | 1.122 | 1.056 | 1.101 | 292,200 | +0.00(+0.10%) |
Feb 06, 2004 | 1.056 | 1.111 | 1.056 | 1.100 | 68,700 | +0.03(+3.23%) |
Feb 05, 2004 | 1.067 | 1.071 | 1.050 | 1.066 | 89,400 | +0.01(+0.95%) |
Feb 04, 2004 | 1.031 | 1.089 | 1.028 | 1.056 | 116,700 | -0.03(-2.72%) |
Feb 03, 2004 | 1.104 | 1.109 | 1.029 | 1.085 | 176,100 | -0.01(-0.75%) |
Feb 02, 2004 | 1.111 | 1.111 | 1.056 | 1.093 | 144,000 | -0.00(-0.10%) |
Jan 30, 2004 | 1.099 | 1.111 | 1.089 | 1.094 | 164,100 | +0.02(+1.55%) |
Jan 29, 2004 | 1.073 | 1.126 | 1.068 | 1.078 | 262,800 | +0.01(+0.62%) |
Jan 28, 2004 | 1.164 | 1.164 | 1.027 | 1.071 | 591,900 | -0.08(-6.86%) |
Jan 27, 2004 | 1.154 | 1.162 | 1.144 | 1.150 | 148,500 | +0.01(+0.49%) |
Jan 26, 2004 | 1.172 | 1.172 | 1.127 | 1.144 | 266,100 | -0.00(-0.11%) |
Jan 23, 2004 | 1.140 | 1.172 | 1.122 | 1.146 | 188,400 | -0.00(-0.09%) |
Jan 22, 2004 | 1.154 | 1.202 | 1.141 | 1.147 | 402,900 | -0.01(-0.86%) |
Jan 21, 2004 | 1.161 | 1.170 | 1.117 | 1.157 | 527,700 | +0.03(+3.07%) |
Jan 20, 2004 | 1.144 | 1.161 | 1.098 | 1.122 | 503,400 | -0.03(-2.32%) |
Jan 16, 2004 | 1.109 | 1.156 | 1.078 | 1.149 | 500,100 | +0.05(+4.55%) |
Jan 15, 2004 | 1.056 | 1.111 | 1.056 | 1.099 | 205,575 | +0.01(+1.23%) |
Jan 14, 2004 | 1.071 | 1.086 | 1.049 | 1.086 | 130,761 | +0.02(+2.30%) |
Jan 13, 2004 | 1.048 | 1.094 | 1.037 | 1.061 | 251,406 | +0.03(+3.14%) |
Jan 12, 2004 | 1.038 | 1.061 | 1.013 | 1.029 | 228,195 | +0.00(+0.31%) |
Jan 09, 2004 | 1.001 | 1.027 | 1.001 | 1.026 | 429,285 | +0.01(+1.21%) |
Jan 08, 2004 | 1.033 | 1.033 | 1.002 | 1.013 | 230,319 | -0.00(-0.33%) |
Jan 07, 2004 | 0.9678 | 1.042 | 0.9656 | 1.017 | 327,153 | +0.06(+5.78%) |
Jan 06, 2004 | 0.9600 | 0.9722 | 0.9589 | 0.9611 | 114,900 | -0.02(-1.86%) |
Jan 05, 2004 | 0.9644 | 0.9978 | 0.9444 | 0.9793 | 140,400 | +0.03(+2.73%) |
Jan 02, 2004 | 0.9656 | 1.000 | 0.9333 | 0.9533 | 209,400 | +0.01(+0.82%) |
Dec 31, 2003 | 0.9611 | 0.9711 | 0.9444 | 0.9456 | 54,000 | -0.00(-0.35%) |
Dec 30, 2003 | 0.9844 | 0.9956 | 0.9111 | 0.9489 | 141,576 | -0.02(-2.51%) |
Dec 29, 2003 | 0.9456 | 0.9733 | 0.9222 | 0.9733 | 88,131 | +0.03(+3.42%) |
Dec 26, 2003 | 0.9478 | 0.9478 | 0.9333 | 0.9411 | 238,203 | -0.00(-0.47%) |
Dec 24, 2003 | 0.9678 | 0.9678 | 0.9333 | 0.9456 | 181,578 | -0.00(-0.23%) |
Dec 23, 2003 | 0.9800 | 0.9800 | 0.9422 | 0.9478 | 234,363 | -0.01(-0.81%) |
Dec 22, 2003 | 0.9089 | 1.000 | 0.9000 | 0.9556 | 553,119 | +0.07(+7.50%) |
Dec 19, 2003 | 0.9056 | 0.9167 | 0.8889 | 0.8889 | 121,989 | -0.02(-2.56%) |
Dec 18, 2003 | 0.8567 | 0.9193 | 0.8567 | 0.9122 | 290,136 | +0.04(+5.12%) |
Dec 17, 2003 | 0.8444 | 0.8778 | 0.8439 | 0.8678 | 52,260 | +0.01(+1.30%) |
Dec 16, 2003 | 0.8600 | 0.8667 | 0.8367 | 0.8567 | 187,605 | -0.00(-0.39%) |
Dec 15, 2003 | 0.8700 | 0.8722 | 0.8278 | 0.8600 | 207,255 | +0.01(+0.78%) |
Dec 12, 2003 | 0.8344 | 0.8633 | 0.8344 | 0.8533 | 240,750 | +0.00(+0.39%) |
Dec 11, 2003 | 0.8533 | 0.8522 | 0.8289 | 0.8500 | 215,178 | -0.00(-0.39%) |
Dec 10, 2003 | 0.8333 | 0.8656 | 0.8278 | 0.8533 | 119,760 | +0.01(+1.72%) |
Dec 09, 2003 | 0.8500 | 0.8533 | 0.8244 | 0.8389 | 647,241 | -0.01(-1.16%) |
Dec 08, 2003 | 0.8656 | 0.8656 | 0.8256 | 0.8488 | 266,112 | -0.00(-0.14%) |
Dec 05, 2003 | 0.8344 | 0.8522 | 0.8344 | 0.8500 | 123,090 | +0.02(+1.86%) |
Dec 04, 2003 | 0.8567 | 0.8567 | 0.8222 | 0.8344 | 187,068 | -0.02(-2.34%) |
Dec 03, 2003 | 0.8811 | 0.8833 | 0.8389 | 0.8544 | 174,174 | -0.02(-2.04%) |
Dec 02, 2003 | 0.8333 | 0.8856 | 0.8222 | 0.8722 | 500,469 | +0.04(+4.67%) |
Dec 01, 2003 | 0.8333 | 0.8333 | 0.8144 | 0.8333 | 357,156 | +0.01(+1.49%) |
Nov 28, 2003 | 0.8033 | 0.8222 | 0.8033 | 0.8211 | 162,024 | +0.02(+2.50%) |
Nov 26, 2003 | 0.8222 | 0.8222 | 0.7967 | 0.8011 | 167,979 | -0.01(-1.64%) |
Nov 25, 2003 | 0.8222 | 0.8222 | 0.8067 | 0.8144 | 270,363 | -0.01(-0.68%) |
Nov 24, 2003 | 0.8300 | 0.8578 | 0.7944 | 0.8200 | 338,640 | +0.00(+0.41%) |
Nov 21, 2003 | 0.8111 | 0.8322 | 0.8067 | 0.8167 | 255,150 | +0.01(+0.96%) |
Nov 20, 2003 | 0.7756 | 0.8111 | 0.7700 | 0.8089 | 111,261 | +0.04(+5.35%) |
Nov 19, 2003 | 0.7444 | 0.7756 | 0.7444 | 0.7678 | 125,274 | +0.02(+2.37%) |
Nov 18, 2003 | 0.7322 | 0.7556 | 0.7322 | 0.7500 | 246,066 | +0.00(+0.46%) |
Nov 17, 2003 | 0.7667 | 0.7778 | 0.6867 | 0.7466 | 224,544 | -0.03(-4.29%) |
Nov 14, 2003 | 0.7567 | 0.7878 | 0.7567 | 0.7800 | 144,366 | +0.02(+2.18%) |
Nov 13, 2003 | 0.8033 | 0.8278 | 0.7444 | 0.7633 | 287,127 | -0.05(-6.15%) |
Nov 12, 2003 | 0.8500 | 0.8578 | 0.7900 | 0.8133 | 152,025 | -0.03(-4.06%) |
Nov 11, 2003 | 0.8033 | 0.8578 | 0.8033 | 0.8478 | 209,628 | +0.03(+3.53%) |
Nov 10, 2003 | 0.8233 | 0.8278 | 0.8000 | 0.8189 | 77,415 | -0.00(-0.27%) |
Nov 07, 2003 | 0.8222 | 0.8344 | 0.8211 | 0.8211 | 102,828 | -0.00(-0.42%) |
Nov 06, 2003 | 0.8333 | 0.8333 | 0.8211 | 0.8246 | 27,237 | +0.00(+0.56%) |
Nov 05, 2003 | 0.8311 | 0.8311 | 0.8144 | 0.8200 | 22,818 | +0.01(+0.68%) |
Nov 04, 2003 | 0.8256 | 0.8356 | 0.8144 | 0.8144 | 63,819 | -0.02(-2.27%) |
Nov 03, 2003 | 0.7900 | 0.8344 | 0.7888 | 0.8333 | 197,526 | +0.06(+7.14%) |
Oct 31, 2003 | 0.7944 | 0.8056 | 0.7456 | 0.7778 | 125,364 | +0.01(+1.94%) |
Oct 30, 2003 | 0.7578 | 0.7667 | 0.7578 | 0.7630 | 136,500 | +0.01(+0.69%) |
Oct 29, 2003 | 0.7578 | 0.7578 | 0.7433 | 0.7578 | 159,621 | +0.02(+2.73%) |
Oct 28, 2003 | 0.7367 | 0.7389 | 0.7222 | 0.7377 | 195,006 | +0.01(+1.83%) |
Oct 27, 2003 | 0.7333 | 0.7600 | 0.7244 | 0.7244 | 207,000 | +0.01(+1.51%) |
Oct 24, 2003 | 0.7068 | 0.7144 | 0.7068 | 0.7137 | 17,700 | +0.00(+0.36%) |
Oct 23, 2003 | 0.7222 | 0.7311 | 0.7000 | 0.7111 | 120,000 | -0.02(-2.14%) |
Oct 22, 2003 | 0.7100 | 0.7267 | 0.7100 | 0.7267 | 47,400 | -0.01(-0.91%) |
Oct 21, 2003 | 0.7100 | 0.7333 | 0.7100 | 0.7333 | 73,500 | +0.02(+3.13%) |
Oct 20, 2003 | 0.7056 | 0.7111 | 0.6944 | 0.7111 | 19,500 | -0.01(-1.39%) |
Oct 17, 2003 | 0.7256 | 0.7256 | 0.6711 | 0.7211 | 38,700 | -0.01(-1.67%) |
Oct 16, 2003 | 0.7333 | 0.7489 | 0.7178 | 0.7333 | 113,550 | +0.00(+0.00%) |
Oct 15, 2003 | 0.7200 | 0.7456 | 0.7144 | 0.7333 | 123,000 | +0.02(+3.13%) |
Oct 14, 2003 | 0.6721 | 0.7178 | 0.6721 | 0.7111 | 325,779 | +0.04(+6.14%) |
Oct 13, 2003 | 0.6733 | 0.6744 | 0.6633 | 0.6700 | 77,100 | -0.01(-0.74%) |
Oct 10, 2003 | 0.6734 | 0.6833 | 0.6722 | 0.6750 | 80,700 | +0.00(+0.07%) |
Oct 09, 2003 | 0.6689 | 0.6767 | 0.6667 | 0.6746 | 24,900 | +0.00(+0.68%) |
Oct 08, 2003 | 0.6722 | 0.6810 | 0.6700 | 0.6700 | 26,400 | -0.01(-0.82%) |
Oct 07, 2003 | 0.6811 | 0.6811 | 0.6722 | 0.6756 | 11,400 | -0.00(-0.65%) |
Oct 06, 2003 | 0.6678 | 0.6833 | 0.6678 | 0.6800 | 70,800 | -0.00(-0.29%) |
Oct 03, 2003 | 0.6656 | 0.6844 | 0.6654 | 0.6820 | 68,100 | +0.02(+2.47%) |
Oct 02, 2003 | 0.6456 | 0.6667 | 0.6456 | 0.6656 | 255,900 | +0.01(+1.18%) |
Oct 01, 2003 | 0.6789 | 0.6789 | 0.6500 | 0.6578 | 62,400 | -0.02(-2.63%) |
Sep 30, 2003 | 0.6867 | 0.6867 | 0.6567 | 0.6756 | 115,500 | +0.01(+2.01%) |
Sep 29, 2003 | 0.6867 | 0.7111 | 0.6556 | 0.6622 | 99,000 | -0.01(-1.65%) |
Sep 26, 2003 | 0.7323 | 0.7422 | 0.6500 | 0.6733 | 77,850 | -0.05(-6.77%) |
Sep 25, 2003 | 0.7378 | 0.7378 | 0.7156 | 0.7222 | 123,300 | -0.00(-0.15%) |
Sep 24, 2003 | 0.7389 | 0.7533 | 0.7233 | 0.7233 | 299,823 | -0.01(-1.51%) |
Sep 23, 2003 | 0.6789 | 0.7567 | 0.6778 | 0.7344 | 508,350 | +0.05(+7.48%) |
Sep 22, 2003 | 0.7000 | 0.7000 | 0.6778 | 0.6833 | 45,600 | -0.01(-1.60%) |
Sep 19, 2003 | 0.6989 | 0.6989 | 0.6833 | 0.6944 | 53,925 | -0.01(-1.58%) |
Sep 18, 2003 | 0.6944 | 0.7056 | 0.6833 | 0.7056 | 92,100 | +0.01(+1.29%) |
Sep 17, 2003 | 0.6544 | 0.7011 | 0.6544 | 0.6966 | 640,800 | +0.04(+6.25%) |
Sep 16, 2003 | 0.6511 | 0.6600 | 0.6389 | 0.6556 | 133,500 | +0.02(+3.69%) |
Sep 15, 2003 | 0.6423 | 0.6434 | 0.6300 | 0.6322 | 56,100 | -0.01(-1.90%) |
Sep 12, 2003 | 0.6767 | 0.6767 | 0.6422 | 0.6444 | 104,400 | -0.02(-2.85%) |
Sep 11, 2003 | 0.6689 | 0.6689 | 0.6578 | 0.6633 | 45,600 | -0.00(-0.17%) |
Sep 10, 2003 | 0.6556 | 0.6778 | 0.6556 | 0.6644 | 365,400 | +0.01(+0.84%) |
Sep 09, 2003 | 0.6667 | 0.6722 | 0.6500 | 0.6589 | 285,000 | -0.00(-0.65%) |
Sep 08, 2003 | 0.6244 | 0.6722 | 0.6000 | 0.6632 | 1,036,500 | +0.04(+6.21%) |
Sep 05, 2003 | 0.5922 | 0.6333 | 0.5889 | 0.6244 | 621,105 | +0.06(+9.98%) |
Sep 04, 2003 | 0.5733 | 0.5744 | 0.5667 | 0.5678 | 174,000 | -0.00(-0.20%) |
Sep 03, 2003 | 0.5556 | 0.5722 | 0.5556 | 0.5689 | 448,800 | +0.01(+1.79%) |
Sep 02, 2003 | 0.5556 | 0.5778 | 0.5544 | 0.5589 | 95,400 | +0.00(+0.20%) |
Aug 29, 2003 | 0.5674 | 0.5696 | 0.5578 | 0.5578 | 36,000 | -0.01(-2.52%) |
Aug 28, 2003 | 0.5667 | 0.5744 | 0.5667 | 0.5722 | 24,300 | +0.01(+1.18%) |
Aug 27, 2003 | 0.5744 | 0.5744 | 0.5556 | 0.5656 | 39,000 | -0.02(-3.60%) |
Aug 26, 2003 | 0.5833 | 0.5867 | 0.5678 | 0.5867 | 33,900 | +0.00(+0.57%) |
Aug 25, 2003 | 0.5700 | 0.5833 | 0.5611 | 0.5833 | 64,500 | +0.01(+1.94%) |
Aug 22, 2003 | 0.5811 | 0.5856 | 0.5722 | 0.5722 | 68,400 | -0.01(-1.90%) |
Aug 21, 2003 | 0.5833 | 0.5878 | 0.5822 | 0.5833 | 150,300 | +0.00(+0.00%) |
Aug 20, 2003 | 0.5878 | 0.5878 | 0.5822 | 0.5833 | 234,600 | -0.00(-0.57%) |
Aug 19, 2003 | 0.5768 | 0.5878 | 0.5768 | 0.5867 | 28,800 | +0.00(+0.00%) |
Aug 18, 2003 | 0.5878 | 0.5878 | 0.5689 | 0.5867 | 265,200 | -0.00(-0.19%) |
Aug 15, 2003 | 0.5722 | 0.5878 | 0.5611 | 0.5878 | 7,500 | +0.01(+1.93%) |
Aug 14, 2003 | 0.5944 | 0.5944 | 0.5722 | 0.5767 | 30,900 | -0.01(-1.89%) |
Aug 13, 2003 | 0.5944 | 0.6078 | 0.5678 | 0.5878 | 219,900 | -0.00(-0.56%) |
Aug 12, 2003 | 0.5844 | 0.5911 | 0.5833 | 0.5911 | 194,700 | +0.01(+2.11%) |
Aug 11, 2003 | 0.5611 | 0.5867 | 0.5611 | 0.5789 | 412,200 | +0.02(+3.58%) |
Aug 08, 2003 | 0.5422 | 0.5611 | 0.5422 | 0.5589 | 252,000 | +0.01(+1.82%) |
Aug 07, 2003 | 0.5389 | 0.5533 | 0.5378 | 0.5489 | 103,800 | +0.02(+2.92%) |
Aug 06, 2003 | 0.5478 | 0.5478 | 0.5333 | 0.5333 | 106,200 | -0.01(-1.23%) |
Aug 05, 2003 | 0.5444 | 0.5456 | 0.5333 | 0.5400 | 98,100 | -0.01(-1.62%) |
Aug 04, 2003 | 0.5533 | 0.5533 | 0.5278 | 0.5489 | 165,000 | +0.01(+2.70%) |
Aug 01, 2003 | 0.5389 | 0.5500 | 0.5344 | 0.5344 | 1,393,800 | -0.01(-1.64%) |
Jul 31, 2003 | 0.5056 | 0.5433 | 0.5044 | 0.5433 | 332,400 | +0.04(+8.67%) |
Jul 30, 2003 | 0.5100 | 0.5244 | 0.4944 | 0.5000 | 161,100 | -0.01(-1.75%) |
Jul 29, 2003 | 0.5056 | 0.5222 | 0.5022 | 0.5089 | 408,000 | +0.00(+0.66%) |
Jul 28, 2003 | 0.4869 | 0.5111 | 0.4869 | 0.5056 | 353,400 | +0.01(+2.94%) |
Jul 25, 2003 | 0.4822 | 0.5000 | 0.4778 | 0.4911 | 114,300 | +0.01(+1.61%) |
Jul 24, 2003 | 0.4678 | 0.4833 | 0.4633 | 0.4833 | 78,300 | +0.01(+2.35%) |
Jul 23, 2003 | 0.4678 | 0.4778 | 0.4678 | 0.4722 | 30,300 | -0.00(-0.02%) |
Jul 22, 2003 | 0.4833 | 0.4900 | 0.4556 | 0.4723 | 239,400 | -0.01(-1.80%) |
Jul 21, 2003 | 0.4833 | 0.4833 | 0.4789 | 0.4810 | 64,200 | -0.00(-0.25%) |
Jul 18, 2003 | 0.4822 | 0.4833 | 0.4756 | 0.4822 | 58,200 | +0.00(+0.23%) |
Jul 17, 2003 | 0.4811 | 0.4822 | 0.4767 | 0.4811 | 55,200 | -0.00(-0.23%) |
Jul 16, 2003 | 0.5011 | 0.5011 | 0.4789 | 0.4822 | 39,000 | -0.00(-0.23%) |
Jul 15, 2003 | 0.4678 | 0.5056 | 0.4678 | 0.4833 | 91,500 | +0.01(+2.47%) |
Jul 14, 2003 | 0.4556 | 0.4717 | 0.4556 | 0.4717 | 62,700 | +0.01(+1.07%) |
Jul 11, 2003 | 0.4656 | 0.4678 | 0.4567 | 0.4667 | 28,200 | +0.00(+0.00%) |
Jul 10, 2003 | 0.4667 | 0.4722 | 0.4489 | 0.4667 | 64,200 | +0.00(+0.00%) |
Jul 09, 2003 | 0.4756 | 0.4778 | 0.4656 | 0.4667 | 93,600 | -0.01(-1.18%) |
Jul 08, 2003 | 0.4911 | 0.4944 | 0.4722 | 0.4722 | 73,200 | -0.03(-5.35%) |
Jul 07, 2003 | 0.5033 | 0.5100 | 0.4989 | 0.4989 | 170,400 | -0.00(-0.22%) |
Jul 03, 2003 | 0.4778 | 0.5056 | 0.4778 | 0.5000 | 334,200 | +0.02(+3.93%) |
Jul 02, 2003 | 0.4667 | 0.4811 | 0.4654 | 0.4811 | 176,400 | +0.02(+3.34%) |
Jul 01, 2003 | 0.4833 | 0.4833 | 0.4656 | 0.4656 | 45,000 | -0.02(-3.74%) |
Jun 30, 2003 | 0.4833 | 0.4837 | 0.4811 | 0.4837 | 26,100 | +0.00(+0.07%) |
Jun 27, 2003 | 0.4767 | 0.4833 | 0.4722 | 0.4833 | 82,500 | +0.01(+2.35%) |
Jun 26, 2003 | 0.4467 | 0.4722 | 0.4467 | 0.4722 | 218,100 | +0.02(+3.66%) |
Jun 25, 2003 | 0.4444 | 0.4556 | 0.4444 | 0.4556 | 9,000 | +0.01(+2.50%) |
Jun 24, 2003 | 0.4644 | 0.4644 | 0.4444 | 0.4444 | 4,800 | -0.02(-4.31%) |
Jun 23, 2003 | 0.4667 | 0.4714 | 0.4644 | 0.4644 | 3,300 | -0.01(-2.56%) |
Jun 20, 2003 | 0.4611 | 0.4767 | 0.4611 | 0.4767 | 32,700 | +0.01(+2.14%) |
Jun 19, 2003 | 0.4722 | 0.4722 | 0.4622 | 0.4667 | 24,000 | -0.01(-1.18%) |
Jun 18, 2003 | 0.4556 | 0.4722 | 0.4556 | 0.4722 | 93,000 | +0.02(+3.91%) |
Jun 17, 2003 | 0.4413 | 0.4556 | 0.4400 | 0.4544 | 57,600 | +0.01(+1.99%) |
Jun 16, 2003 | 0.4444 | 0.4456 | 0.4444 | 0.4456 | 17,100 | +0.00(+1.01%) |
Jun 13, 2003 | 0.4511 | 0.4511 | 0.4411 | 0.4411 | 13,800 | -0.01(-1.49%) |
Jun 12, 2003 | 0.4456 | 0.4533 | 0.4456 | 0.4478 | 36,600 | -0.00(-0.74%) |
Jun 11, 2003 | 0.4222 | 0.4556 | 0.4222 | 0.4511 | 161,400 | +0.04(+8.56%) |
Jun 10, 2003 | 0.4144 | 0.4156 | 0.4144 | 0.4156 | 6,000 | +0.00(+0.32%) |
Jun 09, 2003 | 0.4222 | 0.4222 | 0.4142 | 0.4142 | 25,500 | -0.01(-1.38%) |
Jun 06, 2003 | 0.4078 | 0.4200 | 0.4078 | 0.4200 | 32,100 | +0.01(+2.16%) |
Jun 05, 2003 | 0.4178 | 0.4178 | 0.4056 | 0.4111 | 15,600 | -0.01(-1.33%) |
Jun 04, 2003 | 0.4056 | 0.4178 | 0.4056 | 0.4167 | 42,600 | +0.01(+2.74%) |
Jun 03, 2003 | 0.4100 | 0.4100 | 0.4056 | 0.4056 | 1,800 | -0.01(-1.35%) |
Jun 02, 2003 | 0.4111 | 0.4122 | 0.4100 | 0.4111 | 52,200 | +0.00(+0.00%) |
May 30, 2003 | 0.3978 | 0.4167 | 0.3933 | 0.4111 | 57,900 | +0.01(+1.37%) |
May 29, 2003 | 0.4033 | 0.4056 | 0.4033 | 0.4056 | 6,600 | +0.00(+0.00%) |
May 28, 2003 | 0.4222 | 0.4222 | 0.4033 | 0.4056 | 335,400 | +0.00(+0.00%) |
May 27, 2003 | 0.4022 | 0.4056 | 0.4000 | 0.4056 | 7,200 | -0.01(-1.35%) |
May 23, 2003 | 0.4000 | 0.4111 | 0.4000 | 0.4111 | 2,100 | +0.01(+2.49%) |
May 22, 2003 | 0.4056 | 0.4056 | 0.4011 | 0.4011 | 21,000 | -0.01(-1.36%) |
May 21, 2003 | 0.4030 | 0.4078 | 0.4030 | 0.4067 | 28,200 | -0.00(-1.08%) |
May 20, 2003 | 0.4122 | 0.4122 | 0.4111 | 0.4111 | 3,000 | +0.00(+0.00%) |
May 19, 2003 | 0.4111 | 0.4178 | 0.4111 | 0.4111 | 7,200 | +0.00(+0.00%) |
May 16, 2003 | 0.4111 | 0.4111 | 0.4111 | 0.4111 | 6,600 | -0.01(-1.33%) |
May 15, 2003 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 2,100 | +0.01(+1.35%) |
May 14, 2003 | 0.4133 | 0.4133 | 0.4111 | 0.4111 | 17,700 | -0.01(-1.60%) |
May 13, 2003 | 0.4178 | 0.4178 | 0.4178 | 0.4178 | 0 | +0.00(+0.00%) |
May 12, 2003 | 0.4178 | 0.4322 | 0.4167 | 0.4178 | 33,600 | +0.00(+0.27%) |
May 09, 2003 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 4,500 | +0.00(+0.00%) |
May 08, 2003 | 0.4167 | 0.4167 | 0.4167 | 0.4167 | 1,500 | -0.00(-0.53%) |
May 07, 2003 | 0.4111 | 0.4222 | 0.4111 | 0.4189 | 84,000 | -0.00(-0.53%) |
May 06, 2003 | 0.4167 | 0.4278 | 0.4111 | 0.4211 | 44,100 | +0.00(+1.07%) |
May 05, 2003 | 0.4022 | 0.4167 | 0.3989 | 0.4167 | 69,300 | +0.02(+4.17%) |
May 02, 2003 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,000 | +0.01(+1.44%) |