Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.692 | 1.697 | 1.641 | 1.650 | 270,349 | -0.03(-1.96%) |
Apr 29, 2004 | 1.756 | 1.756 | 1.663 | 1.683 | 313,408 | -0.08(-4.55%) |
Apr 28, 2004 | 1.700 | 1.763 | 1.698 | 1.763 | 382,583 | +0.05(+2.85%) |
Apr 27, 2004 | 1.761 | 1.761 | 1.658 | 1.714 | 295,761 | -0.04(-2.15%) |
Apr 26, 2004 | 1.738 | 1.775 | 1.728 | 1.752 | 513,170 | +0.03(+1.48%) |
Apr 23, 2004 | 1.756 | 1.756 | 1.719 | 1.726 | 469,406 | -0.02(-0.87%) |
Apr 22, 2004 | 1.724 | 1.750 | 1.699 | 1.742 | 208,938 | +0.02(+1.04%) |
Apr 21, 2004 | 1.681 | 1.754 | 1.681 | 1.724 | 321,172 | +0.02(+1.39%) |
Apr 20, 2004 | 1.666 | 1.754 | 1.666 | 1.700 | 527,993 | +0.04(+2.56%) |
Apr 19, 2004 | 1.672 | 1.681 | 1.629 | 1.658 | 314,114 | -0.02(-1.40%) |
Apr 16, 2004 | 1.659 | 1.685 | 1.551 | 1.681 | 584,463 | +0.03(+1.60%) |
Apr 15, 2004 | 1.681 | 1.710 | 1.630 | 1.655 | 254,114 | -0.03(-1.68%) |
Apr 14, 2004 | 1.705 | 1.743 | 1.682 | 1.683 | 366,348 | -0.01(-0.72%) |
Apr 13, 2004 | 1.686 | 1.759 | 1.616 | 1.695 | 452,465 | +0.01(+0.62%) |
Apr 12, 2004 | 1.650 | 1.685 | 1.630 | 1.685 | 293,643 | +0.05(+2.82%) |
Apr 08, 2004 | 1.631 | 1.666 | 1.631 | 1.639 | 388,936 | +0.03(+1.82%) |
Apr 07, 2004 | 1.613 | 1.639 | 1.604 | 1.609 | 484,935 | +0.01(+0.53%) |
Apr 06, 2004 | 1.689 | 1.705 | 1.586 | 1.601 | 744,697 | -0.10(-5.83%) |
Apr 05, 2004 | 1.733 | 1.747 | 1.677 | 1.700 | 272,467 | -0.04(-2.23%) |
Apr 02, 2004 | 1.744 | 1.752 | 1.715 | 1.739 | 345,172 | +0.00(+0.05%) |
Apr 01, 2004 | 1.809 | 1.809 | 1.722 | 1.738 | 439,759 | -0.06(-3.16%) |
Mar 31, 2004 | 1.851 | 1.851 | 1.791 | 1.794 | 226,585 | -0.06(-3.06%) |
Mar 30, 2004 | 1.852 | 1.856 | 1.847 | 1.851 | 321,172 | +0.00(+0.00%) |
Mar 29, 2004 | 1.851 | 1.862 | 1.823 | 1.851 | 422,112 | +0.00(+0.00%) |
Mar 26, 2004 | 1.842 | 1.856 | 1.828 | 1.851 | 150,351 | +0.01(+0.51%) |
Mar 25, 2004 | 1.851 | 1.851 | 1.827 | 1.842 | 339,525 | +0.00(+0.00%) |
Mar 24, 2004 | 1.851 | 1.875 | 1.818 | 1.842 | 175,762 | -0.01(-0.76%) |
Mar 23, 2004 | 1.873 | 1.874 | 1.787 | 1.856 | 221,644 | -0.03(-1.70%) |
Mar 22, 2004 | 1.904 | 1.904 | 1.740 | 1.888 | 613,404 | -0.01(-0.45%) |
Mar 19, 2004 | 1.877 | 1.974 | 1.868 | 1.896 | 771,520 | +0.01(+0.70%) |
Mar 18, 2004 | 1.875 | 1.889 | 1.861 | 1.883 | 109,410 | +0.02(+0.91%) |
Mar 17, 2004 | 1.836 | 1.875 | 1.836 | 1.866 | 432,700 | +0.04(+2.07%) |
Mar 16, 2004 | 1.844 | 1.844 | 1.802 | 1.828 | 462,347 | +0.02(+1.36%) |
Mar 15, 2004 | 1.756 | 1.832 | 1.756 | 1.804 | 177,174 | +0.04(+2.25%) |
Mar 12, 2004 | 1.794 | 1.794 | 1.700 | 1.764 | 206,115 | -0.02(-1.16%) |
Mar 11, 2004 | 1.779 | 1.828 | 1.767 | 1.785 | 580,228 | -0.02(-1.10%) |
Mar 10, 2004 | 1.791 | 1.818 | 1.752 | 1.805 | 406,583 | +0.03(+1.97%) |
Mar 09, 2004 | 1.764 | 1.813 | 1.740 | 1.770 | 462,347 | -0.00(-0.27%) |
Mar 08, 2004 | 1.760 | 1.775 | 1.675 | 1.775 | 350,113 | +0.02(+1.29%) |
Mar 05, 2004 | 1.700 | 1.794 | 1.697 | 1.752 | 336,702 | +0.06(+3.34%) |
Mar 04, 2004 | 1.663 | 1.705 | 1.615 | 1.695 | 487,053 | +0.02(+1.01%) |
Mar 03, 2004 | 1.709 | 1.709 | 1.668 | 1.678 | 359,289 | +0.01(+0.79%) |
Mar 02, 2004 | 1.700 | 1.700 | 1.631 | 1.665 | 338,113 | -0.03(-2.06%) |
Mar 01, 2004 | 1.677 | 1.720 | 1.656 | 1.700 | 452,465 | +0.03(+1.69%) |
Feb 27, 2004 | 1.699 | 1.701 | 1.668 | 1.672 | 437,642 | -0.03(-1.67%) |
Feb 26, 2004 | 1.667 | 1.715 | 1.645 | 1.700 | 561,170 | +0.04(+2.45%) |
Feb 25, 2004 | 1.738 | 1.738 | 1.636 | 1.659 | 476,465 | +0.01(+0.49%) |
Feb 24, 2004 | 1.639 | 1.675 | 1.633 | 1.651 | 166,586 | -0.01(-0.37%) |
Feb 23, 2004 | 1.652 | 1.671 | 1.584 | 1.657 | 271,055 | +0.02(+1.50%) |
Feb 20, 2004 | 1.653 | 1.673 | 1.630 | 1.633 | 148,939 | -0.00(-0.29%) |
Feb 19, 2004 | 1.653 | 1.653 | 1.630 | 1.638 | 58,587 | -0.02(-0.91%) |
Feb 18, 2004 | 1.653 | 1.653 | 1.645 | 1.653 | 106,587 | +0.01(+0.52%) |
Feb 17, 2004 | 1.614 | 1.655 | 1.583 | 1.644 | 209,644 | +0.01(+0.35%) |
Feb 13, 2004 | 1.628 | 1.642 | 1.627 | 1.639 | 186,350 | +0.03(+2.06%) |
Feb 12, 2004 | 1.629 | 1.632 | 1.591 | 1.606 | 135,527 | -0.02(-1.39%) |
Feb 11, 2004 | 1.656 | 1.667 | 1.608 | 1.628 | 299,290 | -0.03(-1.72%) |
Feb 10, 2004 | 1.606 | 1.662 | 1.591 | 1.657 | 273,173 | +0.05(+3.18%) |
Feb 09, 2004 | 1.590 | 1.606 | 1.571 | 1.606 | 155,998 | +0.02(+0.96%) |
Feb 06, 2004 | 1.516 | 1.607 | 1.516 | 1.590 | 132,704 | +0.06(+3.94%) |
Feb 05, 2004 | 1.581 | 1.621 | 1.445 | 1.530 | 214,585 | -0.04(-2.59%) |
Feb 04, 2004 | 1.648 | 1.669 | 1.525 | 1.571 | 288,702 | -0.08(-4.92%) |
Feb 03, 2004 | 1.729 | 1.747 | 1.630 | 1.652 | 436,936 | -0.05(-3.10%) |
Feb 02, 2004 | 1.671 | 1.773 | 1.624 | 1.705 | 995,282 | +0.05(+2.85%) |
Jan 30, 2004 | 1.671 | 1.738 | 1.610 | 1.658 | 479,994 | -0.00(-0.28%) |
Jan 29, 2004 | 1.684 | 1.704 | 1.645 | 1.662 | 178,586 | -0.04(-2.22%) |
Jan 28, 2004 | 1.617 | 1.709 | 1.608 | 1.700 | 513,876 | +0.08(+4.96%) |
Jan 27, 2004 | 1.696 | 1.715 | 1.606 | 1.620 | 215,997 | -0.08(-4.83%) |
Jan 26, 2004 | 1.677 | 1.718 | 1.668 | 1.702 | 146,115 | +0.03(+1.64%) |
Jan 23, 2004 | 1.705 | 1.709 | 1.675 | 1.675 | 114,351 | -0.03(-1.77%) |
Jan 22, 2004 | 1.713 | 1.727 | 1.681 | 1.705 | 149,645 | -0.01(-0.33%) |
Jan 21, 2004 | 1.714 | 1.757 | 1.701 | 1.710 | 702,344 | +0.00(+0.17%) |
Jan 20, 2004 | 1.652 | 1.719 | 1.652 | 1.708 | 302,820 | +0.05(+3.19%) |
Jan 16, 2004 | 1.641 | 1.667 | 1.621 | 1.655 | 160,939 | +0.03(+1.81%) |
Jan 15, 2004 | 1.647 | 1.662 | 1.625 | 1.625 | 100,064 | -0.03(-1.71%) |
Jan 14, 2004 | 1.615 | 1.662 | 1.615 | 1.654 | 117,485 | +0.03(+2.04%) |
Jan 13, 2004 | 1.612 | 1.680 | 1.612 | 1.621 | 172,014 | +0.02(+1.12%) |
Jan 12, 2004 | 1.545 | 1.615 | 1.532 | 1.603 | 332,678 | +0.06(+3.92%) |
Jan 09, 2004 | 1.491 | 1.558 | 1.491 | 1.542 | 457,448 | +0.05(+3.29%) |
Jan 08, 2004 | 1.487 | 1.535 | 1.487 | 1.493 | 133,226 | +0.01(+0.64%) |
Jan 07, 2004 | 1.478 | 1.487 | 1.454 | 1.484 | 130,967 | +0.01(+0.64%) |
Jan 06, 2004 | 1.468 | 1.478 | 1.460 | 1.474 | 239,997 | +0.01(+0.39%) |
Jan 05, 2004 | 1.465 | 1.489 | 1.463 | 1.469 | 220,232 | -0.02(-1.14%) |
Jan 02, 2004 | 1.451 | 1.492 | 1.451 | 1.486 | 100,940 | +0.03(+1.81%) |
Dec 31, 2003 | 1.490 | 1.510 | 1.432 | 1.459 | 206,821 | -0.03(-1.72%) |
Dec 30, 2003 | 1.454 | 1.501 | 1.454 | 1.485 | 103,763 | +0.03(+2.08%) |
Dec 29, 2003 | 1.458 | 1.472 | 1.443 | 1.454 | 342,017 | +0.00(+0.33%) |
Dec 26, 2003 | 1.451 | 1.458 | 1.450 | 1.450 | 170,623 | +0.02(+1.25%) |
Dec 24, 2003 | 1.458 | 1.458 | 1.432 | 1.432 | 12,882 | -0.02(-1.43%) |
Dec 23, 2003 | 1.488 | 1.488 | 1.422 | 1.453 | 222,060 | -0.03(-1.85%) |
Dec 22, 2003 | 1.437 | 1.508 | 1.414 | 1.480 | 1,337,179 | +0.03(+2.22%) |
Dec 19, 2003 | 1.391 | 1.454 | 1.377 | 1.448 | 1,167,106 | +0.07(+4.71%) |
Dec 18, 2003 | 1.403 | 1.406 | 1.376 | 1.383 | 928,739 | -0.00(-0.27%) |
Dec 17, 2003 | 1.390 | 1.418 | 1.381 | 1.386 | 514,045 | -0.02(-1.08%) |
Dec 16, 2003 | 1.458 | 1.458 | 1.384 | 1.402 | 401,938 | -0.04(-2.44%) |
Dec 15, 2003 | 1.515 | 1.521 | 1.420 | 1.437 | 253,175 | -0.04(-2.68%) |
Dec 12, 2003 | 1.520 | 1.520 | 1.475 | 1.476 | 388,139 | -0.05(-3.22%) |
Dec 11, 2003 | 1.525 | 1.530 | 1.513 | 1.525 | 102,415 | +0.00(+0.00%) |
Dec 10, 2003 | 1.516 | 1.531 | 1.506 | 1.525 | 242,376 | +0.02(+1.32%) |
Dec 09, 2003 | 1.509 | 1.520 | 1.465 | 1.505 | 205,232 | +0.00(+0.32%) |
Dec 08, 2003 | 1.503 | 1.503 | 1.417 | 1.501 | 166,529 | +0.51(+51.62%) |
Dec 05, 2003 | 1.008 | 1.010 | 0.9986 | 0.9898 | 129,810 | -0.02(-1.79%) |
Dec 04, 2003 | 1.003 | 1.012 | 1.003 | 1.008 | 554,923 | -0.00(-0.08%) |
Dec 03, 2003 | 1.010 | 1.010 | 1.004 | 1.009 | 165,703 | +0.00(+0.42%) |
Dec 02, 2003 | 0.9969 | 1.010 | 0.9969 | 1.004 | 223,430 | -0.00(-0.25%) |
Dec 01, 2003 | 1.009 | 1.038 | 0.9864 | 1.007 | 720,828 | -0.01(-1.19%) |
Nov 28, 2003 | 1.045 | 1.045 | 1.012 | 1.019 | 40,764 | -0.01(-1.14%) |
Nov 26, 2003 | 1.044 | 1.049 | 1.031 | 1.031 | 29,837 | -0.01(-0.69%) |
Nov 25, 2003 | 1.049 | 1.049 | 1.025 | 1.038 | 612,607 | -0.01(-1.08%) |
Nov 24, 2003 | 1.042 | 1.056 | 1.037 | 1.049 | 225,156 | +0.01(+0.64%) |
Nov 21, 2003 | 1.052 | 1.083 | 1.028 | 1.043 | 186,350 | -0.01(-0.88%) |
Nov 20, 2003 | 1.054 | 1.054 | 1.038 | 1.052 | 278,975 | +0.00(+0.36%) |
Nov 19, 2003 | 1.055 | 1.055 | 1.046 | 1.048 | 358,968 | +0.01(+0.77%) |
Nov 18, 2003 | 1.059 | 1.070 | 1.032 | 1.040 | 225,209 | -0.03(-3.12%) |
Nov 17, 2003 | 1.066 | 1.075 | 1.060 | 1.074 | 84,080 | +0.02(+1.50%) |
Nov 14, 2003 | 1.071 | 1.075 | 1.058 | 1.058 | 130,922 | -0.01(-1.33%) |
Nov 13, 2003 | 1.106 | 1.106 | 1.061 | 1.072 | 123,531 | -0.02(-2.18%) |
Nov 12, 2003 | 1.159 | 1.159 | 1.088 | 1.096 | 249,657 | -0.01(-1.03%) |
Nov 11, 2003 | 1.115 | 1.148 | 1.107 | 1.107 | 382,421 | +0.02(+1.46%) |
Nov 10, 2003 | 1.083 | 1.091 | 1.058 | 1.091 | 146,645 | +0.03(+2.69%) |
Nov 07, 2003 | 1.033 | 1.091 | 1.030 | 1.063 | 147,725 | +0.02(+2.05%) |
Nov 06, 2003 | 1.100 | 1.100 | 1.008 | 1.041 | 804,294 | -0.06(-5.63%) |
Nov 05, 2003 | 1.134 | 1.134 | 1.100 | 1.104 | 194,800 | -0.03(-3.02%) |
Nov 04, 2003 | 1.095 | 1.165 | 1.085 | 1.138 | 166,762 | +0.03(+2.30%) |
Nov 03, 2003 | 1.104 | 1.133 | 1.097 | 1.112 | 202,105 | +0.02(+1.77%) |
Oct 31, 2003 | 1.105 | 1.130 | 1.090 | 1.093 | 169,409 | -0.03(-2.69%) |
Oct 30, 2003 | 1.079 | 1.153 | 1.065 | 1.123 | 245,644 | +0.04(+4.08%) |
Oct 29, 2003 | 1.008 | 1.131 | 1.008 | 1.079 | 741,591 | +0.07(+7.44%) |
Oct 28, 2003 | 1.004 | 1.007 | 0.9999 | 1.004 | 354,701 | +0.00(+0.25%) |
Oct 27, 2003 | 1.013 | 1.025 | 1.002 | 1.002 | 268,938 | -0.01(-1.40%) |
Oct 24, 2003 | 1.016 | 1.019 | 1.013 | 1.016 | 813,167 | -0.00(-0.08%) |
Oct 23, 2003 | 1.007 | 1.018 | 1.007 | 1.017 | 783,520 | +0.00(+0.33%) |
Oct 22, 2003 | 1.007 | 1.014 | 0.9978 | 1.014 | 318,702 | +0.01(+0.62%) |
Oct 21, 2003 | 1.004 | 1.020 | 1.004 | 1.007 | 1,209,480 | +0.00(+0.29%) |
Oct 20, 2003 | 1.035 | 1.035 | 0.9952 | 1.004 | 1,034,490 | -0.03(-2.45%) |
Oct 17, 2003 | 1.091 | 1.096 | 1.016 | 1.030 | 767,108 | -0.06(-5.22%) |
Oct 16, 2003 | 1.157 | 1.142 | 1.086 | 1.086 | 296,996 | -0.07(-6.10%) |
Oct 15, 2003 | 1.156 | 1.157 | 1.146 | 1.157 | 25,623 | +0.00(+0.04%) |
Oct 14, 2003 | 1.163 | 1.175 | 1.155 | 1.156 | 108,634 | -0.02(-1.61%) |
Oct 13, 2003 | 1.161 | 1.182 | 1.144 | 1.175 | 688,608 | +0.02(+1.63%) |
Oct 10, 2003 | 1.148 | 1.175 | 1.148 | 1.156 | 402,348 | +0.00(+0.17%) |
Oct 09, 2003 | 1.102 | 1.187 | 1.102 | 1.154 | 854,460 | +0.02(+2.20%) |
Oct 08, 2003 | 1.117 | 1.138 | 1.108 | 1.130 | 679,036 | +0.01(+1.17%) |
Oct 07, 2003 | 1.075 | 1.118 | 1.073 | 1.117 | 211,762 | +0.04(+3.34%) |
Oct 06, 2003 | 1.088 | 1.089 | 1.071 | 1.080 | 360,101 | -0.01(-0.46%) |
Oct 03, 2003 | 1.070 | 1.102 | 1.070 | 1.085 | 213,392 | +0.00(+0.19%) |
Oct 02, 2003 | 1.072 | 1.125 | 1.072 | 1.083 | 296,604 | -0.01(-0.54%) |
Oct 01, 2003 | 1.108 | 1.144 | 1.070 | 1.089 | 862,412 | -0.00(-0.35%) |
Sep 30, 2003 | 1.045 | 1.098 | 1.041 | 1.093 | 314,043 | +0.04(+4.16%) |
Sep 29, 2003 | 1.017 | 1.078 | 1.017 | 1.049 | 282,109 | +0.04(+3.73%) |
Sep 26, 2003 | 0.9864 | 1.017 | 0.9780 | 1.012 | 483,347 | +0.02(+2.47%) |
Sep 25, 2003 | 1.005 | 1.017 | 0.9848 | 0.9873 | 525,265 | -0.02(-1.71%) |
Sep 24, 2003 | 1.010 | 1.007 | 0.9948 | 1.004 | 584,082 | -0.01(-0.54%) |
Sep 23, 2003 | 1.006 | 1.010 | 1.003 | 1.010 | 1,431,512 | +0.01(+0.67%) |
Sep 22, 2003 | 1.011 | 1.011 | 0.9969 | 1.003 | 2,945,189 | +0.01(+0.59%) |
Sep 19, 2003 | 1.001 | 1.011 | 0.9973 | 0.9974 | 11,646 | -0.01(-0.79%) |
Sep 18, 2003 | 1.033 | 1.033 | 1.003 | 1.005 | 586,581 | -0.01(-1.44%) |
Sep 17, 2003 | 1.009 | 1.024 | 1.007 | 1.020 | 576,861 | +0.01(+0.62%) |
Sep 16, 2003 | 1.033 | 1.056 | 1.008 | 1.014 | 501,590 | -0.01(-1.15%) |
Sep 15, 2003 | 1.008 | 1.057 | 0.9973 | 1.025 | 678,698 | +0.01(+1.28%) |
Sep 12, 2003 | 1.017 | 1.020 | 1.012 | 1.012 | 26,470 | -0.00(-0.37%) |
Sep 11, 2003 | 1.015 | 1.028 | 0.9927 | 1.016 | 118,586 | +0.01(+0.87%) |
Sep 10, 2003 | 1.036 | 1.048 | 0.9969 | 1.007 | 770,814 | -0.04(-3.61%) |
Sep 09, 2003 | 1.026 | 1.054 | 1.026 | 1.045 | 295,408 | +0.02(+1.72%) |
Sep 08, 2003 | 1.009 | 1.055 | 1.009 | 1.028 | 325,055 | -0.00(-0.08%) |
Sep 05, 2003 | 1.020 | 1.035 | 1.007 | 1.028 | 189,527 | +0.01(+0.78%) |
Sep 04, 2003 | 1.008 | 1.065 | 1.007 | 1.020 | 438,347 | +0.00(+0.25%) |
Sep 03, 2003 | 1.027 | 1.027 | 1.007 | 1.018 | 271,055 | -0.01(-0.65%) |
Sep 02, 2003 | 1.002 | 1.027 | 0.9906 | 1.025 | 772,932 | +0.03(+2.78%) |
Aug 29, 2003 | 0.9965 | 0.9969 | 0.9885 | 0.9969 | 519,876 | +0.01(+0.63%) |
Aug 28, 2003 | 0.9965 | 0.9969 | 0.9759 | 0.9906 | 205,409 | -0.00(-0.21%) |
Aug 27, 2003 | 0.9751 | 0.9927 | 0.9717 | 0.9927 | 874,578 | +0.02(+2.16%) |
Aug 26, 2003 | 0.9654 | 0.9864 | 0.9549 | 0.9717 | 603,522 | -0.01(-0.94%) |
Aug 25, 2003 | 0.9491 | 1.005 | 0.9491 | 0.9810 | 969,871 | +0.03(+2.86%) |
Aug 22, 2003 | 0.9432 | 0.9583 | 0.9432 | 0.9537 | 322,937 | -0.00(-0.13%) |
Aug 21, 2003 | 0.9457 | 0.9558 | 0.9445 | 0.9549 | 627,875 | -0.00(-0.05%) |
Aug 20, 2003 | 0.9403 | 0.9554 | 0.9348 | 0.9554 | 623,639 | +0.01(+1.20%) |
Aug 19, 2003 | 0.9566 | 0.9675 | 0.9281 | 0.9440 | 1,511,982 | -0.02(-1.66%) |
Aug 18, 2003 | 0.9382 | 0.9738 | 0.9382 | 0.9600 | 3,164,787 | +0.03(+3.02%) |
Aug 15, 2003 | 0.8983 | 0.9403 | 0.8920 | 0.9319 | 14,787,359 | +0.05(+5.97%) |
Aug 14, 2003 | 0.8798 | 0.8857 | 0.8609 | 0.8794 | 266,820 | +0.01(+0.72%) |
Aug 13, 2003 | 0.8269 | 0.8731 | 0.8269 | 0.8731 | 238,232 | +0.05(+5.69%) |
Aug 12, 2003 | 0.8059 | 0.8605 | 0.8059 | 0.8261 | 184,233 | +0.02(+2.50%) |
Aug 11, 2003 | 0.8097 | 0.8122 | 0.8059 | 0.8059 | 51,881 | +0.01(+1.00%) |
Aug 08, 2003 | 0.8139 | 0.8353 | 0.7912 | 0.7980 | 315,525 | -0.01(-1.35%) |
Aug 07, 2003 | 0.8043 | 0.8118 | 0.8043 | 0.8089 | 135,527 | +0.00(+0.10%) |
Aug 06, 2003 | 0.8064 | 0.8307 | 0.7975 | 0.8080 | 176,821 | +0.00(+0.16%) |
Aug 05, 2003 | 0.8059 | 0.8143 | 0.8059 | 0.8068 | 113,292 | +0.00(+0.10%) |
Aug 04, 2003 | 0.8068 | 0.8080 | 0.8017 | 0.8059 | 267,879 | +0.00(+0.26%) |
Aug 01, 2003 | 0.7917 | 0.8064 | 0.7891 | 0.8038 | 61,411 | +0.01(+0.79%) |
Jul 31, 2003 | 0.7778 | 0.8038 | 0.7770 | 0.7975 | 185,291 | +0.01(+0.96%) |
Jul 30, 2003 | 0.7812 | 0.8001 | 0.7556 | 0.7900 | 103,763 | -0.01(-1.00%) |
Jul 29, 2003 | 0.8479 | 0.8479 | 0.7765 | 0.7980 | 281,643 | -0.03(-3.75%) |
Jul 28, 2003 | 0.8802 | 0.8815 | 0.8231 | 0.8290 | 321,878 | -0.03(-3.57%) |
Jul 25, 2003 | 0.8488 | 0.8815 | 0.8236 | 0.8597 | 172,586 | +0.30(+53.25%) |
Jul 24, 2003 | 0.5614 | 0.5662 | 0.5600 | 0.5610 | 161,998 | -0.00(-0.33%) |
Jul 23, 2003 | 0.5627 | 0.5690 | 0.5627 | 0.5628 | 77,822 | +0.00(+0.10%) |
Jul 22, 2003 | 0.5599 | 0.5690 | 0.5599 | 0.5623 | 196,938 | +0.00(+0.30%) |
Jul 21, 2003 | 0.5630 | 0.5785 | 0.5606 | 0.5606 | 184,233 | -0.00(-0.07%) |
Jul 18, 2003 | 0.5550 | 0.5614 | 0.5546 | 0.5610 | 168,350 | +0.01(+1.86%) |
Jul 17, 2003 | 0.5597 | 0.5597 | 0.5505 | 0.5507 | 136,586 | -0.00(-0.87%) |
Jul 16, 2003 | 0.5546 | 0.5597 | 0.5448 | 0.5556 | 157,233 | +0.01(+1.60%) |
Jul 15, 2003 | 0.5690 | 0.5781 | 0.5345 | 0.5468 | 503,464 | -0.01(-2.30%) |
Jul 14, 2003 | 0.5509 | 0.5908 | 0.5490 | 0.5597 | 782,990 | +0.01(+1.94%) |
Jul 11, 2003 | 0.5280 | 0.5490 | 0.5263 | 0.5490 | 420,877 | +0.02(+3.15%) |
Jul 10, 2003 | 0.5242 | 0.5323 | 0.5224 | 0.5323 | 187,409 | +0.01(+1.53%) |
Jul 09, 2003 | 0.5039 | 0.5242 | 0.5039 | 0.5242 | 47,646 | +0.01(+2.18%) |
Jul 08, 2003 | 0.5216 | 0.5216 | 0.5086 | 0.5130 | 26,999 | -0.00(-0.37%) |
Jul 07, 2003 | 0.5106 | 0.5216 | 0.5037 | 0.5149 | 23,823 | -0.01(-2.81%) |
Jul 03, 2003 | 0.5298 | 0.5298 | 0.5268 | 0.5298 | 25,411 | -0.00(-0.35%) |
Jul 02, 2003 | 0.5222 | 0.5317 | 0.5222 | 0.5317 | 262,055 | +0.01(+2.66%) |
Jul 01, 2003 | 0.5028 | 0.5268 | 0.5000 | 0.5179 | 419,289 | +0.01(+2.93%) |
Jun 30, 2003 | 0.4851 | 0.5037 | 0.4849 | 0.5032 | 80,999 | +0.02(+3.77%) |
Jun 27, 2003 | 0.4811 | 0.4849 | 0.4811 | 0.4849 | 12,705 | +0.01(+1.56%) |
Jun 26, 2003 | 0.4808 | 0.4808 | 0.4713 | 0.4774 | 230,291 | +0.01(+2.16%) |
Jun 25, 2003 | 0.4673 | 0.4673 | 0.4673 | 0.4673 | 17,470 | -0.01(-1.76%) |
Jun 24, 2003 | 0.4851 | 0.4851 | 0.4757 | 0.4757 | 36,528 | +0.00(+0.08%) |
Jun 23, 2003 | 0.4888 | 0.4888 | 0.4707 | 0.4754 | 181,056 | -0.01(-2.00%) |
Jun 20, 2003 | 0.4759 | 0.4851 | 0.4664 | 0.4851 | 1,070,458 | +0.01(+2.97%) |
Jun 19, 2003 | 0.4664 | 0.4793 | 0.4664 | 0.4711 | 125,469 | -0.01(-1.21%) |
Jun 18, 2003 | 0.4767 | 0.4817 | 0.4722 | 0.4768 | 289,055 | +0.00(+0.24%) |
Jun 17, 2003 | 0.4431 | 0.4938 | 0.4431 | 0.4757 | 2,234,621 | +0.04(+9.21%) |
Jun 16, 2003 | 0.4421 | 0.4431 | 0.4356 | 0.4356 | 360,525 | +0.00(+0.43%) |
Jun 13, 2003 | 0.4384 | 0.4384 | 0.4337 | 0.4337 | 55,587 | -0.00(-0.04%) |
Jun 12, 2003 | 0.4365 | 0.4365 | 0.4339 | 0.4339 | 319,231 | -0.00(-0.60%) |
Jun 11, 2003 | 0.4431 | 0.4431 | 0.4365 | 0.4365 | 327,172 | -0.00(-0.89%) |
Jun 10, 2003 | 0.4365 | 0.4477 | 0.4356 | 0.4405 | 358,937 | +0.00(+0.04%) |
Jun 09, 2003 | 0.4403 | 0.4403 | 0.4403 | 0.4403 | 20,646 | +0.00(+0.00%) |
Jun 06, 2003 | 0.4477 | 0.4477 | 0.4347 | 0.4403 | 249,350 | -0.01(-1.26%) |
Jun 05, 2003 | 0.4476 | 0.4556 | 0.4384 | 0.4459 | 74,646 | -0.00(-0.37%) |
Jun 04, 2003 | 0.4254 | 0.4526 | 0.4254 | 0.4476 | 998,988 | +0.02(+5.22%) |
Jun 03, 2003 | 0.4216 | 0.4254 | 0.4117 | 0.4254 | 20,646 | +0.00(+0.88%) |
Jun 02, 2003 | 0.4151 | 0.4216 | 0.4086 | 0.4216 | 55,587 | +0.00(+0.09%) |
May 30, 2003 | 0.4086 | 0.4213 | 0.4086 | 0.4213 | 6,352 | +0.01(+2.64%) |
May 29, 2003 | 0.4104 | 0.4104 | 0.4104 | 0.4104 | 0 | +0.00(+0.00%) |
May 28, 2003 | 0.4155 | 0.4216 | 0.4030 | 0.4104 | 76,234 | +0.00(+0.00%) |
May 27, 2003 | 0.3908 | 0.4153 | 0.3873 | 0.4104 | 228,703 | +0.03(+7.32%) |
May 23, 2003 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | 9,529 | +0.00(+0.00%) |
May 22, 2003 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | 9,529 | -0.00(-1.11%) |
May 21, 2003 | 0.3867 | 0.3867 | 0.3867 | 0.3867 | 6,352 | +0.00(+1.12%) |
May 20, 2003 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | 6,352 | +0.00(+0.00%) |
May 19, 2003 | 0.3834 | 0.3834 | 0.3824 | 0.3824 | 46,058 | -0.00(-0.15%) |
May 16, 2003 | 0.3843 | 0.3843 | 0.3830 | 0.3830 | 12,705 | -0.00(-0.15%) |
May 15, 2003 | 0.3839 | 0.3839 | 0.3836 | 0.3836 | 9,529 | +0.00(+0.98%) |
May 14, 2003 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | 44,470 | -0.01(-2.82%) |
May 13, 2003 | 0.3769 | 0.3908 | 0.3744 | 0.3908 | 142,939 | -0.01(-1.32%) |
May 12, 2003 | 0.3916 | 0.3961 | 0.3724 | 0.3961 | 859,225 | +0.02(+6.42%) |
May 09, 2003 | 0.3640 | 0.3869 | 0.3640 | 0.3722 | 33,352 | +0.01(+2.05%) |
May 08, 2003 | 0.3647 | 0.3647 | 0.3647 | 0.3647 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.3683 | 0.3685 | 0.3647 | 0.3647 | 6,352 | +0.00(+0.05%) |
May 06, 2003 | 0.3412 | 0.3645 | 0.3412 | 0.3645 | 73,057 | +0.00(+0.00%) |
May 05, 2003 | 0.3543 | 0.3645 | 0.3543 | 0.3645 | 3,176 | +0.00(+0.21%) |
May 02, 2003 | 0.3554 | 0.3638 | 0.3554 | 0.3638 | 104,822 | +0.01(+2.36%) |