Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.319 | 1.333 | 1.246 | 1.251 | 96,275 | -0.07(-5.22%) |
Apr 29, 2004 | 1.337 | 1.337 | 1.320 | 1.320 | 7,198 | -0.02(-1.82%) |
Apr 28, 2004 | 1.326 | 1.352 | 1.311 | 1.345 | 135,866 | +0.02(+1.68%) |
Apr 27, 2004 | 1.315 | 1.330 | 1.315 | 1.323 | 52,186 | +0.02(+1.42%) |
Apr 26, 2004 | 1.297 | 1.329 | 1.297 | 1.304 | 31,492 | -0.02(-1.18%) |
Apr 23, 2004 | 1.331 | 1.331 | 1.300 | 1.320 | 39,590 | +0.02(+1.25%) |
Apr 22, 2004 | 1.334 | 1.334 | 1.300 | 1.303 | 65,683 | -0.02(-1.46%) |
Apr 21, 2004 | 1.330 | 1.334 | 1.322 | 1.323 | 20,694 | +0.02(+1.42%) |
Apr 20, 2004 | 1.257 | 1.323 | 1.257 | 1.304 | 23,394 | +0.01(+0.63%) |
Apr 19, 2004 | 1.297 | 1.356 | 1.296 | 1.296 | 51,287 | -0.01(-1.13%) |
Apr 16, 2004 | 1.260 | 1.319 | 1.255 | 1.311 | 42,289 | +0.05(+4.18%) |
Apr 15, 2004 | 1.314 | 1.334 | 1.258 | 1.258 | 93,576 | -0.03(-2.64%) |
Apr 14, 2004 | 1.285 | 1.296 | 1.278 | 1.292 | 30,592 | +0.00(+0.06%) |
Apr 13, 2004 | 1.301 | 1.313 | 1.286 | 1.291 | 60,284 | -0.02(-1.64%) |
Apr 12, 2004 | 1.367 | 1.367 | 1.313 | 1.313 | 81,879 | -0.05(-3.43%) |
Apr 08, 2004 | 1.348 | 1.368 | 1.348 | 1.360 | 50,387 | -0.01(-0.81%) |
Apr 07, 2004 | 1.375 | 1.375 | 1.371 | 1.371 | 40,489 | -0.00(-0.27%) |
Apr 06, 2004 | 1.424 | 1.424 | 1.371 | 1.374 | 73,781 | -0.01(-1.01%) |
Apr 05, 2004 | 1.348 | 1.430 | 1.348 | 1.388 | 71,082 | -0.04(-2.65%) |
Apr 02, 2004 | 1.389 | 1.426 | 1.341 | 1.426 | 156,560 | +0.07(+5.02%) |
Apr 01, 2004 | 1.400 | 1.400 | 1.358 | 1.358 | 88,177 | -0.01(-0.70%) |
Mar 31, 2004 | 1.342 | 1.404 | 1.342 | 1.368 | 56,685 | -0.03(-2.33%) |
Mar 30, 2004 | 1.452 | 1.452 | 1.358 | 1.400 | 42,289 | +0.02(+1.12%) |
Mar 29, 2004 | 1.348 | 1.385 | 1.340 | 1.385 | 253,736 | +0.11(+8.85%) |
Mar 26, 2004 | 1.280 | 1.280 | 1.248 | 1.272 | 209,647 | -0.01(-0.46%) |
Mar 25, 2004 | 1.380 | 1.382 | 1.254 | 1.278 | 224,043 | -0.10(-7.31%) |
Mar 24, 2004 | 1.379 | 1.389 | 1.379 | 1.379 | 98,075 | -0.05(-3.27%) |
Mar 23, 2004 | 1.377 | 1.474 | 1.377 | 1.426 | 26,093 | +0.00(+0.00%) |
Mar 22, 2004 | 1.334 | 1.440 | 1.334 | 1.426 | 82,779 | -0.00(-0.10%) |
Mar 19, 2004 | 1.334 | 1.432 | 1.334 | 1.427 | 103,474 | -0.02(-1.38%) |
Mar 18, 2004 | 1.315 | 1.454 | 1.315 | 1.447 | 215,046 | +0.10(+7.43%) |
Mar 17, 2004 | 1.452 | 1.452 | 1.303 | 1.347 | 612,746 | -0.11(-7.76%) |
Mar 16, 2004 | 1.458 | 1.556 | 1.458 | 1.460 | 79,180 | -0.02(-1.45%) |
Mar 15, 2004 | 1.471 | 1.515 | 1.471 | 1.482 | 28,792 | +0.00(+0.15%) |
Mar 12, 2004 | 1.543 | 1.543 | 1.463 | 1.480 | 159,260 | +0.01(+0.81%) |
Mar 11, 2004 | 1.467 | 1.490 | 1.467 | 1.468 | 172,756 | +0.00(+0.00%) |
Mar 10, 2004 | 1.529 | 1.547 | 1.458 | 1.468 | 140,364 | -0.06(-4.11%) |
Mar 09, 2004 | 1.541 | 1.558 | 1.531 | 1.531 | 108,872 | -0.03(-1.95%) |
Mar 08, 2004 | 1.541 | 1.598 | 1.541 | 1.561 | 26,993 | +0.01(+0.71%) |
Mar 05, 2004 | 1.543 | 1.598 | 1.543 | 1.550 | 26,993 | -0.01(-0.85%) |
Mar 04, 2004 | 1.588 | 1.610 | 1.543 | 1.563 | 44,988 | -0.07(-4.09%) |
Mar 03, 2004 | 1.595 | 1.652 | 1.543 | 1.630 | 72,881 | +0.06(+3.82%) |
Mar 02, 2004 | 1.614 | 1.689 | 1.561 | 1.570 | 540,764 | -0.06(-3.43%) |
Mar 01, 2004 | 1.578 | 1.628 | 1.578 | 1.626 | 110,672 | +0.03(+2.01%) |
Feb 27, 2004 | 1.630 | 1.630 | 1.589 | 1.594 | 48,587 | -0.03(-2.05%) |
Feb 26, 2004 | 1.600 | 1.630 | 1.578 | 1.627 | 193,451 | -0.00(-0.18%) |
Feb 25, 2004 | 1.576 | 1.630 | 1.571 | 1.630 | 153,861 | +0.04(+2.33%) |
Feb 24, 2004 | 1.574 | 1.593 | 1.554 | 1.593 | 108,872 | +0.02(+1.37%) |
Feb 23, 2004 | 1.556 | 1.571 | 1.549 | 1.571 | 92,676 | +0.02(+1.00%) |
Feb 20, 2004 | 1.541 | 1.567 | 1.541 | 1.556 | 74,681 | -0.00(-0.14%) |
Feb 19, 2004 | 1.546 | 1.574 | 1.546 | 1.558 | 64,783 | +0.01(+0.48%) |
Feb 18, 2004 | 1.533 | 1.566 | 1.530 | 1.551 | 64,783 | +0.02(+1.55%) |
Feb 17, 2004 | 1.560 | 1.560 | 1.500 | 1.527 | 241,139 | -0.01(-0.96%) |
Feb 13, 2004 | 1.553 | 1.554 | 1.542 | 1.542 | 47,688 | -0.01(-0.90%) |
Feb 12, 2004 | 1.546 | 1.570 | 1.545 | 1.556 | 116,070 | -0.01(-0.90%) |
Feb 11, 2004 | 1.563 | 1.570 | 1.560 | 1.570 | 85,478 | +0.01(+0.71%) |
Feb 10, 2004 | 1.585 | 1.585 | 1.488 | 1.559 | 74,681 | -0.01(-0.71%) |
Feb 09, 2004 | 1.536 | 1.582 | 1.493 | 1.570 | 84,578 | +0.01(+0.80%) |
Feb 06, 2004 | 1.493 | 1.574 | 1.493 | 1.558 | 149,362 | +0.06(+4.33%) |
Feb 05, 2004 | 1.473 | 1.507 | 1.473 | 1.493 | 70,182 | -0.01(-0.44%) |
Feb 04, 2004 | 1.493 | 1.552 | 1.483 | 1.500 | 90,877 | -0.03(-1.80%) |
Feb 03, 2004 | 1.555 | 1.555 | 1.477 | 1.527 | 27,893 | +0.01(+0.59%) |
Feb 02, 2004 | 1.480 | 1.560 | 1.480 | 1.518 | 340,114 | +0.04(+2.55%) |
Jan 30, 2004 | 1.480 | 1.501 | 1.480 | 1.480 | 197,950 | +0.00(+0.00%) |
Jan 29, 2004 | 1.523 | 1.540 | 1.467 | 1.480 | 265,433 | -0.08(-5.13%) |
Jan 28, 2004 | 1.557 | 1.583 | 1.519 | 1.560 | 83,679 | -0.02(-1.17%) |
Jan 27, 2004 | 1.626 | 1.626 | 1.567 | 1.579 | 89,077 | +0.01(+0.76%) |
Jan 26, 2004 | 1.591 | 1.612 | 1.556 | 1.567 | 66,583 | -0.03(-1.86%) |
Jan 23, 2004 | 1.566 | 1.606 | 1.566 | 1.597 | 102,574 | +0.00(+0.19%) |
Jan 22, 2004 | 1.570 | 1.612 | 1.570 | 1.594 | 169,157 | -0.03(-1.74%) |
Jan 21, 2004 | 1.501 | 1.677 | 1.501 | 1.622 | 180,854 | +0.07(+4.24%) |
Jan 20, 2004 | 1.538 | 1.574 | 1.511 | 1.556 | 148,462 | +0.02(+1.06%) |
Jan 16, 2004 | 1.549 | 1.571 | 1.540 | 1.540 | 377,905 | -0.00(-0.14%) |
Jan 15, 2004 | 1.547 | 1.549 | 1.482 | 1.542 | 102,043 | +0.02(+1.36%) |
Jan 14, 2004 | 1.480 | 1.555 | 1.480 | 1.521 | 329,083 | +0.02(+1.39%) |
Jan 13, 2004 | 1.555 | 1.556 | 1.482 | 1.500 | 262,194 | -0.02(-1.46%) |
Jan 12, 2004 | 1.556 | 1.556 | 1.522 | 1.523 | 119,661 | -0.01(-0.72%) |
Jan 09, 2004 | 1.482 | 1.534 | 1.479 | 1.534 | 211,816 | +0.04(+2.52%) |
Jan 08, 2004 | 1.509 | 1.518 | 1.489 | 1.496 | 128,208 | -0.03(-1.99%) |
Jan 07, 2004 | 1.557 | 1.557 | 1.464 | 1.526 | 258,064 | -0.01(-0.49%) |
Jan 06, 2004 | 1.523 | 1.540 | 1.494 | 1.534 | 225,843 | +0.02(+1.57%) |
Jan 05, 2004 | 1.567 | 1.567 | 1.446 | 1.510 | 213,246 | -0.04(-2.63%) |
Jan 02, 2004 | 1.592 | 1.592 | 1.504 | 1.551 | 358,110 | +0.08(+5.62%) |
Dec 31, 2003 | 1.452 | 1.473 | 1.436 | 1.468 | 255,311 | +0.31(+26.38%) |
Dec 30, 2003 | 1.221 | 1.244 | 1.162 | 1.162 | 339,125 | -0.07(-5.41%) |
Dec 29, 2003 | 1.374 | 1.375 | 1.214 | 1.228 | 1,023,673 | -0.07(-5.40%) |
Dec 26, 2003 | 1.209 | 1.394 | 1.206 | 1.298 | 1,161,946 | +0.09(+7.20%) |
Dec 24, 2003 | 1.193 | 1.211 | 1.178 | 1.211 | 548,109 | +0.02(+2.04%) |
Dec 23, 2003 | 1.221 | 1.221 | 1.157 | 1.187 | 459,942 | -0.01(-0.44%) |
Dec 22, 2003 | 1.185 | 1.228 | 1.180 | 1.192 | 402,323 | +0.01(+0.97%) |
Dec 19, 2003 | 1.136 | 1.182 | 1.136 | 1.181 | 146,652 | +0.03(+2.18%) |
Dec 18, 2003 | 1.185 | 1.185 | 1.129 | 1.156 | 109,693 | -0.01(-1.06%) |
Dec 17, 2003 | 1.181 | 1.185 | 1.165 | 1.168 | 311,445 | +0.01(+0.53%) |
Dec 16, 2003 | 1.162 | 1.163 | 1.123 | 1.162 | 242,433 | +0.02(+2.08%) |
Dec 15, 2003 | 1.107 | 1.171 | 1.100 | 1.138 | 327,743 | +0.06(+5.96%) |
Dec 12, 2003 | 1.098 | 1.098 | 1.074 | 1.074 | 25,868 | -0.02(-1.52%) |
Dec 11, 2003 | 1.066 | 1.095 | 1.066 | 1.091 | 174,331 | +0.01(+0.83%) |
Dec 10, 2003 | 1.066 | 1.082 | 1.066 | 1.082 | 49,375 | -0.01(-0.74%) |
Dec 09, 2003 | 1.074 | 1.091 | 1.066 | 1.090 | 50,061 | -0.00(-0.05%) |
Dec 08, 2003 | 1.090 | 1.091 | 1.074 | 1.090 | 60,903 | +0.02(+1.68%) |
Dec 05, 2003 | 1.079 | 1.086 | 1.072 | 1.072 | 103,474 | +0.01(+0.58%) |
Dec 04, 2003 | 1.077 | 1.090 | 1.066 | 1.066 | 65,683 | -0.00(-0.32%) |
Dec 03, 2003 | 1.091 | 1.100 | 1.055 | 1.069 | 207,836 | -0.00(-0.44%) |
Dec 02, 2003 | 1.036 | 1.086 | 1.022 | 1.074 | 307,014 | +0.04(+3.90%) |
Dec 01, 2003 | 1.012 | 1.034 | 1.008 | 1.034 | 100,999 | +0.04(+3.66%) |
Nov 28, 2003 | 1.008 | 1.008 | 0.9972 | 0.9972 | 58,260 | -0.01(-1.04%) |
Nov 26, 2003 | 1.002 | 1.017 | 1.002 | 1.008 | 43,864 | +0.01(+0.62%) |
Nov 25, 2003 | 0.9958 | 1.031 | 0.9958 | 1.001 | 109,210 | -0.01(-0.80%) |
Nov 24, 2003 | 1.003 | 1.038 | 1.003 | 1.010 | 196,859 | -0.01(-0.79%) |
Nov 21, 2003 | 1.018 | 1.027 | 1.018 | 1.018 | 53,761 | +0.00(+0.00%) |
Nov 20, 2003 | 1.032 | 1.032 | 1.010 | 1.018 | 96,815 | -0.01(-1.33%) |
Nov 19, 2003 | 1.034 | 1.034 | 1.029 | 1.031 | 30,198 | +0.00(+0.32%) |
Nov 18, 2003 | 1.029 | 1.038 | 0.9787 | 1.028 | 84,061 | +0.01(+0.84%) |
Nov 17, 2003 | 1.018 | 1.020 | 0.9930 | 1.020 | 77,526 | +0.00(+0.00%) |
Nov 14, 2003 | 0.9607 | 1.020 | 0.9593 | 1.020 | 98,907 | +0.03(+2.58%) |
Nov 13, 2003 | 0.9925 | 1.031 | 0.9868 | 0.9939 | 194,070 | +0.00(+0.29%) |
Nov 12, 2003 | 0.9949 | 1.008 | 0.9674 | 0.9911 | 246,167 | -0.00(-0.43%) |
Nov 11, 2003 | 0.9920 | 0.9953 | 0.9683 | 0.9953 | 37,801 | +0.02(+2.39%) |
Nov 10, 2003 | 0.9489 | 0.9958 | 0.9489 | 0.9721 | 247,123 | +0.00(+0.49%) |
Nov 07, 2003 | 0.9768 | 0.9820 | 0.9674 | 0.9674 | 184,453 | -0.01(-0.97%) |
Nov 06, 2003 | 0.9602 | 0.9939 | 0.9602 | 0.9768 | 32,054 | +0.01(+0.98%) |
Nov 05, 2003 | 0.9484 | 0.9768 | 0.9484 | 0.9674 | 354,837 | +0.01(+1.44%) |
Nov 04, 2003 | 0.9460 | 0.9536 | 0.9460 | 0.9536 | 397,880 | +0.01(+0.55%) |
Nov 03, 2003 | 0.9574 | 0.9574 | 0.9569 | 0.9484 | 203,574 | -0.00(-0.25%) |
Oct 31, 2003 | 0.9593 | 0.9626 | 0.9508 | 0.9508 | 74,827 | +0.00(+0.25%) |
Oct 30, 2003 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 74,231 | +0.00(+0.00%) |
Oct 29, 2003 | 0.9602 | 0.9716 | 0.9460 | 0.9484 | 204,698 | -0.00(-0.45%) |
Oct 28, 2003 | 0.9484 | 0.9579 | 0.9460 | 0.9527 | 417,832 | +0.01(+1.16%) |
Oct 27, 2003 | 0.9342 | 0.9484 | 0.9337 | 0.9417 | 146,213 | +0.01(+1.15%) |
Oct 24, 2003 | 0.9297 | 0.9365 | 0.9285 | 0.9311 | 57,360 | +0.00(+0.49%) |
Oct 23, 2003 | 0.9209 | 0.9299 | 0.9209 | 0.9266 | 55,111 | +0.00(+0.20%) |
Oct 22, 2003 | 0.9342 | 0.9378 | 0.9247 | 0.9247 | 127,093 | -0.01(-0.96%) |
Oct 21, 2003 | 0.9294 | 0.9365 | 0.9209 | 0.9336 | 148,462 | +0.01(+1.33%) |
Oct 20, 2003 | 0.9147 | 0.9247 | 0.9147 | 0.9214 | 104,598 | +0.00(+0.21%) |
Oct 17, 2003 | 0.8986 | 0.9195 | 0.8986 | 0.9195 | 32,616 | +0.02(+2.32%) |
Oct 16, 2003 | 0.9176 | 0.9176 | 0.8986 | 0.8986 | 15,746 | -0.02(-2.07%) |
Oct 15, 2003 | 0.8967 | 0.9176 | 0.8962 | 0.9176 | 40,489 | +0.03(+2.93%) |
Oct 14, 2003 | 0.9109 | 0.9109 | 0.8915 | 0.8915 | 16,870 | -0.02(-1.83%) |
Oct 13, 2003 | 0.9005 | 0.9242 | 0.9005 | 0.9081 | 17,995 | +0.01(+0.79%) |
Oct 10, 2003 | 0.9010 | 0.9147 | 0.9010 | 0.9010 | 115,846 | -0.00(-0.26%) |
Oct 09, 2003 | 0.9057 | 0.9119 | 0.8991 | 0.9033 | 55,111 | -0.00(-0.21%) |
Oct 08, 2003 | 0.9014 | 0.9123 | 0.8953 | 0.9052 | 48,362 | +0.00(+0.31%) |
Oct 07, 2003 | 0.8991 | 0.9081 | 0.8986 | 0.9024 | 164,433 | -0.01(-0.93%) |
Oct 06, 2003 | 0.9128 | 0.9128 | 0.9014 | 0.9109 | 35,990 | -0.00(-0.15%) |
Oct 03, 2003 | 0.9010 | 0.9123 | 0.8976 | 0.9123 | 54,256 | +0.00(+0.20%) |
Oct 02, 2003 | 0.9128 | 0.9128 | 0.8891 | 0.9104 | 8,997 | -0.23(-19.92%) |
Oct 01, 2003 | 1.120 | 1.137 | 1.101 | 1.137 | 61,724 | +0.01(+1.32%) |
Sep 30, 2003 | 1.108 | 1.129 | 1.108 | 1.122 | 49,825 | -0.02(-1.66%) |
Sep 29, 2003 | 1.132 | 1.141 | 1.108 | 1.141 | 79,855 | +0.01(+0.97%) |
Sep 26, 2003 | 1.126 | 1.132 | 1.097 | 1.130 | 93,734 | -0.01(-0.70%) |
Sep 25, 2003 | 1.131 | 1.144 | 1.130 | 1.138 | 39,365 | +0.00(+0.20%) |
Sep 24, 2003 | 1.144 | 1.144 | 1.132 | 1.136 | 318,295 | -0.01(-0.72%) |
Sep 23, 2003 | 1.088 | 1.144 | 1.088 | 1.144 | 145,234 | +0.05(+4.27%) |
Sep 22, 2003 | 1.037 | 1.120 | 1.037 | 1.097 | 77,043 | +0.03(+2.66%) |
Sep 19, 2003 | 1.027 | 1.075 | 1.025 | 1.069 | 785,323 | -0.01(-1.10%) |
Sep 18, 2003 | 1.079 | 1.097 | 1.079 | 1.081 | 74,231 | +0.00(+0.16%) |
Sep 17, 2003 | 1.083 | 1.103 | 1.078 | 1.079 | 70,857 | -0.02(-1.62%) |
Sep 16, 2003 | 1.091 | 1.114 | 1.081 | 1.097 | 112,471 | +0.02(+1.43%) |
Sep 15, 2003 | 1.091 | 1.091 | 1.072 | 1.081 | 113,596 | +0.01(+1.16%) |
Sep 12, 2003 | 1.066 | 1.097 | 1.066 | 1.069 | 47,238 | +0.00(+0.11%) |
Sep 11, 2003 | 1.076 | 1.097 | 1.060 | 1.068 | 75,356 | -0.01(-0.88%) |
Sep 10, 2003 | 1.056 | 1.079 | 1.056 | 1.077 | 57,360 | +0.01(+0.94%) |
Sep 09, 2003 | 1.052 | 1.078 | 1.037 | 1.067 | 127,093 | -0.01(-0.78%) |
Sep 08, 2003 | 1.062 | 1.089 | 1.061 | 1.075 | 154,086 | -0.01(-0.81%) |
Sep 05, 2003 | 1.009 | 1.085 | 1.009 | 1.084 | 97,850 | +0.01(+0.49%) |
Sep 04, 2003 | 1.055 | 1.082 | 1.052 | 1.079 | 121,469 | +0.01(+1.32%) |
Sep 03, 2003 | 1.037 | 1.067 | 1.037 | 1.065 | 212,571 | +0.02(+1.66%) |
Sep 02, 2003 | 1.037 | 1.057 | 1.026 | 1.047 | 141,714 | +0.00(+0.40%) |
Aug 29, 2003 | 1.025 | 1.057 | 1.025 | 1.043 | 74,231 | +0.01(+0.69%) |
Aug 28, 2003 | 1.031 | 1.048 | 1.031 | 1.036 | 104,598 | -0.00(-0.11%) |
Aug 27, 2003 | 1.037 | 1.058 | 1.020 | 1.037 | 122,594 | +0.00(+0.00%) |
Aug 26, 2003 | 0.9928 | 1.037 | 0.9928 | 1.037 | 156,335 | +0.04(+3.86%) |
Aug 25, 2003 | 0.9964 | 1.043 | 0.9964 | 0.9988 | 47,238 | -0.01(-0.82%) |
Aug 22, 2003 | 1.014 | 1.037 | 0.9964 | 1.007 | 160,834 | -0.01(-0.64%) |
Aug 21, 2003 | 1.022 | 1.052 | 1.014 | 1.014 | 89,977 | -0.02(-2.28%) |
Aug 20, 2003 | 1.022 | 1.040 | 1.022 | 1.037 | 28,117 | +0.02(+2.09%) |
Aug 19, 2003 | 1.028 | 1.052 | 1.016 | 1.016 | 31,492 | -0.01(-0.64%) |
Aug 18, 2003 | 1.008 | 1.051 | 1.008 | 1.022 | 83,229 | +0.01(+0.87%) |
Aug 15, 2003 | 1.014 | 1.014 | 1.014 | 1.014 | 1,124 | -0.01(-0.69%) |
Aug 14, 2003 | 1.008 | 1.059 | 1.008 | 1.021 | 31,492 | +0.01(+0.70%) |
Aug 13, 2003 | 0.9786 | 1.057 | 0.9786 | 1.014 | 42,739 | -0.02(-2.28%) |
Aug 12, 2003 | 1.010 | 1.051 | 1.010 | 1.037 | 64,108 | +0.00(+0.00%) |
Aug 11, 2003 | 1.031 | 1.078 | 1.031 | 1.037 | 69,732 | -0.02(-1.96%) |
Aug 08, 2003 | 1.063 | 1.063 | 1.037 | 1.058 | 19,120 | +0.00(+0.34%) |
Aug 07, 2003 | 1.014 | 1.063 | 1.014 | 1.054 | 84,353 | -0.01(-0.78%) |
Aug 06, 2003 | 1.014 | 1.063 | 1.008 | 1.063 | 26,993 | +0.04(+4.42%) |
Aug 05, 2003 | 1.041 | 1.045 | 1.014 | 1.018 | 168,707 | -0.03(-2.72%) |
Aug 04, 2003 | 1.023 | 1.071 | 1.023 | 1.046 | 84,353 | -0.06(-5.56%) |
Aug 01, 2003 | 1.083 | 1.108 | 1.067 | 1.108 | 66,358 | +0.01(+1.03%) |
Jul 31, 2003 | 1.046 | 1.113 | 1.046 | 1.097 | 109,097 | -0.00(-0.16%) |
Jul 30, 2003 | 1.066 | 1.143 | 1.053 | 1.098 | 196,825 | +0.03(+3.06%) |
Jul 29, 2003 | 1.043 | 1.066 | 1.034 | 1.066 | 164,208 | +0.02(+2.22%) |
Jul 28, 2003 | 1.040 | 1.043 | 1.008 | 1.043 | 87,728 | +0.00(+0.46%) |
Jul 25, 2003 | 1.052 | 1.052 | 1.037 | 1.038 | 130,467 | -0.02(-1.90%) |
Jul 24, 2003 | 1.080 | 1.088 | 1.052 | 1.058 | 80,979 | -0.02(-2.08%) |
Jul 23, 2003 | 1.136 | 1.136 | 1.081 | 1.081 | 125,968 | -0.06(-5.54%) |
Jul 22, 2003 | 1.132 | 1.144 | 1.124 | 1.144 | 313,796 | +0.01(+1.21%) |
Jul 21, 2003 | 1.081 | 1.138 | 1.081 | 1.130 | 202,449 | -0.01(-0.68%) |
Jul 18, 2003 | 1.137 | 1.141 | 1.080 | 1.138 | 411,647 | +0.01(+1.05%) |
Jul 17, 2003 | 1.130 | 1.132 | 1.095 | 1.126 | 231,692 | -0.00(-0.32%) |
Jul 16, 2003 | 1.094 | 1.141 | 1.094 | 1.130 | 393,651 | +0.00(+0.32%) |
Jul 15, 2003 | 1.139 | 1.141 | 1.126 | 1.126 | 249,687 | -0.02(-1.55%) |
Jul 14, 2003 | 1.126 | 1.150 | 1.098 | 1.144 | 280,054 | +0.03(+2.28%) |
Jul 11, 2003 | 1.079 | 1.126 | 1.037 | 1.119 | 707,448 | +0.02(+2.28%) |
Jul 10, 2003 | 1.044 | 1.094 | 0.9934 | 1.094 | 376,780 | +0.06(+5.43%) |
Jul 09, 2003 | 0.9786 | 1.039 | 0.9786 | 1.037 | 230,567 | +0.03(+2.94%) |
Jul 08, 2003 | 0.9781 | 1.016 | 0.9781 | 1.008 | 256,435 | +0.03(+2.84%) |
Jul 07, 2003 | 0.9721 | 1.003 | 0.9721 | 0.9798 | 21,369 | +0.00(+0.18%) |
Jul 03, 2003 | 0.9957 | 0.9958 | 0.9780 | 0.9780 | 22,494 | -0.00(-0.36%) |
Jul 02, 2003 | 0.9774 | 0.9952 | 0.9721 | 0.9816 | 13,046 | +0.00(+0.42%) |
Jul 01, 2003 | 0.9484 | 1.0000 | 0.9484 | 0.9774 | 39,365 | -0.03(-2.94%) |
Jun 30, 2003 | 0.9365 | 1.008 | 0.9365 | 1.007 | 123,719 | +0.03(+2.97%) |
Jun 27, 2003 | 0.9834 | 0.9911 | 0.9567 | 0.9780 | 16,870 | +0.01(+0.98%) |
Jun 26, 2003 | 0.9490 | 0.9798 | 0.9484 | 0.9685 | 89,977 | +0.02(+2.38%) |
Jun 25, 2003 | 0.9187 | 0.9567 | 0.9187 | 0.9460 | 131,592 | +0.02(+1.66%) |
Jun 24, 2003 | 0.9573 | 0.9573 | 0.8393 | 0.9306 | 357,660 | -0.04(-4.15%) |
Jun 23, 2003 | 1.008 | 1.008 | 0.9697 | 0.9709 | 103,474 | -0.03(-2.90%) |
Jun 20, 2003 | 0.9988 | 1.008 | 0.9988 | 1.0000 | 5,623 | -0.03(-3.32%) |
Jun 19, 2003 | 1.017 | 1.037 | 1.017 | 1.034 | 73,106 | +0.00(+0.46%) |
Jun 18, 2003 | 1.015 | 1.037 | 1.015 | 1.030 | 141,714 | +0.01(+1.40%) |
Jun 17, 2003 | 0.9899 | 1.017 | 0.9899 | 1.015 | 122,594 | +0.02(+1.66%) |
Jun 16, 2003 | 0.9513 | 0.9988 | 0.9513 | 0.9988 | 146,213 | +0.02(+2.18%) |
Jun 13, 2003 | 0.9780 | 0.9780 | 0.9727 | 0.9774 | 26,993 | +0.01(+0.55%) |
Jun 12, 2003 | 0.9810 | 0.9810 | 0.9377 | 0.9721 | 88,852 | -0.01(-0.91%) |
Jun 11, 2003 | 0.9786 | 0.9946 | 0.9786 | 0.9810 | 101,224 | -0.02(-2.07%) |
Jun 10, 2003 | 0.9869 | 1.008 | 0.9869 | 1.002 | 57,360 | +0.00(+0.00%) |
Jun 09, 2003 | 1.005 | 1.008 | 0.9875 | 1.002 | 82,104 | -0.00(-0.30%) |
Jun 06, 2003 | 1.008 | 1.008 | 1.002 | 1.005 | 215,945 | +0.01(+0.89%) |
Jun 05, 2003 | 0.9733 | 1.007 | 0.9733 | 0.9958 | 205,823 | -0.01(-1.12%) |
Jun 04, 2003 | 0.9751 | 1.008 | 0.9751 | 1.007 | 164,208 | +0.03(+3.00%) |
Jun 03, 2003 | 0.9733 | 0.9781 | 0.9733 | 0.9777 | 11,247 | -0.01(-0.75%) |
Jun 02, 2003 | 0.9922 | 1.002 | 0.9780 | 0.9851 | 156,335 | -0.00(-0.18%) |
May 30, 2003 | 0.9674 | 1.002 | 0.9674 | 0.9869 | 107,972 | +0.01(+0.91%) |
May 29, 2003 | 0.9745 | 0.9840 | 0.9608 | 0.9780 | 302,549 | +0.01(+1.35%) |
May 28, 2003 | 0.9596 | 0.9774 | 0.9596 | 0.9650 | 35,990 | -0.01(-1.33%) |
May 27, 2003 | 0.9496 | 0.9780 | 0.9496 | 0.9780 | 82,104 | +0.03(+3.12%) |
May 23, 2003 | 0.9484 | 0.9496 | 0.9365 | 0.9484 | 111,347 | -0.00(-0.38%) |
May 22, 2003 | 0.9662 | 0.9662 | 0.9502 | 0.9520 | 43,864 | -0.01(-1.16%) |
May 21, 2003 | 0.9756 | 0.9928 | 0.9573 | 0.9631 | 274,431 | +0.00(+0.49%) |
May 20, 2003 | 0.9193 | 0.9709 | 0.9193 | 0.9585 | 155,211 | +0.04(+3.99%) |
May 19, 2003 | 0.9182 | 0.9241 | 0.9182 | 0.9217 | 105,723 | +0.00(+0.00%) |
May 16, 2003 | 0.9134 | 0.9336 | 0.9134 | 0.9217 | 53,986 | -0.00(-0.32%) |
May 15, 2003 | 0.9235 | 0.9247 | 0.9187 | 0.9247 | 31,492 | +0.01(+0.65%) |
May 14, 2003 | 0.9116 | 0.9193 | 0.9104 | 0.9187 | 80,979 | -0.02(-2.15%) |
May 13, 2003 | 0.9425 | 0.9425 | 0.9193 | 0.9389 | 74,231 | -0.00(-0.38%) |
May 12, 2003 | 0.9543 | 0.9579 | 0.9413 | 0.9425 | 149,587 | -0.02(-1.79%) |
May 09, 2003 | 0.9608 | 0.9792 | 0.9596 | 0.9596 | 22,494 | -0.01(-0.92%) |
May 08, 2003 | 0.9608 | 0.9685 | 0.9401 | 0.9685 | 87,728 | +0.01(+0.68%) |
May 07, 2003 | 0.9549 | 0.9697 | 0.9525 | 0.9620 | 42,739 | -0.01(-1.04%) |
May 06, 2003 | 0.9751 | 0.9751 | 0.9306 | 0.9721 | 164,208 | +0.01(+1.49%) |
May 05, 2003 | 1.003 | 1.003 | 0.9460 | 0.9579 | 237,315 | -0.03(-2.65%) |
May 02, 2003 | 0.9988 | 0.9988 | 0.9294 | 0.9840 | 200,199 | -0.01(-1.01%) |