Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.955 | 1.965 | 1.950 | 1.965 | 14,400 | +0.01(+0.26%) |
May 27, 2004 | 1.880 | 1.960 | 1.880 | 1.960 | 8,200 | +0.06(+3.16%) |
May 26, 2004 | 1.920 | 1.960 | 1.900 | 1.900 | 10,200 | -0.03(-1.30%) |
May 25, 2004 | 1.880 | 1.980 | 1.850 | 1.925 | 11,800 | +0.04(+1.85%) |
May 24, 2004 | 2.050 | 2.075 | 1.890 | 1.890 | 60,800 | -0.14(-6.67%) |
May 21, 2004 | 2.005 | 2.045 | 2.000 | 2.025 | 24,800 | -0.02(-0.98%) |
May 20, 2004 | 2.039 | 2.045 | 2.025 | 2.045 | 4,800 | +0.04(+2.22%) |
May 19, 2004 | 2.025 | 2.155 | 2.001 | 2.001 | 6,800 | -0.05(-2.65%) |
May 18, 2004 | 2.075 | 2.130 | 2.025 | 2.055 | 29,600 | -0.02(-0.96%) |
May 17, 2004 | 1.976 | 2.075 | 1.950 | 2.075 | 19,600 | +0.13(+6.41%) |
May 14, 2004 | 2.005 | 2.005 | 1.950 | 1.950 | 7,800 | -0.05(-2.50%) |
May 13, 2004 | 2.100 | 2.130 | 2.000 | 2.000 | 17,000 | -0.08(-4.08%) |
May 12, 2004 | 2.105 | 2.115 | 2.070 | 2.085 | 7,400 | -0.02(-0.95%) |
May 11, 2004 | 2.080 | 2.110 | 2.075 | 2.105 | 9,000 | -0.00(-0.24%) |
May 10, 2004 | 2.150 | 2.160 | 2.075 | 2.110 | 14,600 | -0.02(-0.94%) |
May 07, 2004 | 2.070 | 2.200 | 2.060 | 2.130 | 16,200 | +0.02(+1.19%) |
May 06, 2004 | 2.120 | 2.185 | 2.025 | 2.105 | 17,400 | +0.02(+1.20%) |
May 05, 2004 | 2.005 | 2.215 | 2.005 | 2.080 | 42,600 | +0.03(+1.46%) |
May 04, 2004 | 2.030 | 2.130 | 1.975 | 2.050 | 24,600 | +0.02(+0.96%) |
May 03, 2004 | 2.050 | 2.140 | 2.030 | 2.030 | 4,800 | +0.01(+0.27%) |
Apr 30, 2004 | 2.130 | 2.130 | 2.025 | 2.025 | 35,400 | -0.10(-4.71%) |
Apr 29, 2004 | 2.140 | 2.170 | 2.065 | 2.125 | 24,800 | -0.07(-3.19%) |
Apr 28, 2004 | 2.175 | 2.220 | 2.115 | 2.195 | 38,600 | +0.06(+3.05%) |
Apr 27, 2004 | 2.150 | 2.150 | 2.040 | 2.130 | 11,200 | -0.02(-0.93%) |
Apr 26, 2004 | 2.200 | 2.200 | 2.040 | 2.150 | 48,200 | +0.05(+2.63%) |
Apr 23, 2004 | 2.085 | 2.185 | 2.045 | 2.095 | 15,200 | +0.00(+0.02%) |
Apr 22, 2004 | 2.130 | 2.130 | 2.045 | 2.095 | 15,200 | -0.05(-2.13%) |
Apr 21, 2004 | 2.180 | 2.200 | 2.125 | 2.140 | 33,400 | -0.03(-1.61%) |
Apr 20, 2004 | 2.225 | 2.375 | 2.115 | 2.175 | 44,400 | +0.02(+1.16%) |
Apr 19, 2004 | 2.121 | 2.350 | 2.025 | 2.150 | 61,000 | +0.00(+0.00%) |
Apr 16, 2004 | 1.948 | 2.730 | 1.905 | 2.150 | 349,000 | +0.15(+7.50%) |
Apr 15, 2004 | 1.900 | 2.000 | 1.830 | 2.000 | 27,200 | +0.09(+4.71%) |
Apr 14, 2004 | 1.880 | 2.015 | 1.880 | 1.910 | 19,000 | -0.02(-0.78%) |
Apr 13, 2004 | 1.905 | 2.015 | 1.865 | 1.925 | 13,600 | -0.07(-3.75%) |
Apr 12, 2004 | 1.955 | 2.000 | 1.955 | 2.000 | 3,600 | -0.02(-1.23%) |
Apr 08, 2004 | 2.040 | 2.055 | 2.025 | 2.025 | 15,600 | -0.02(-0.98%) |
Apr 07, 2004 | 2.005 | 2.045 | 1.995 | 2.045 | 19,400 | +0.02(+0.74%) |
Apr 06, 2004 | 2.100 | 2.100 | 2.000 | 2.030 | 17,800 | -0.02(-0.98%) |
Apr 05, 2004 | 2.050 | 2.105 | 2.050 | 2.050 | 14,800 | +0.01(+0.49%) |
Apr 02, 2004 | 2.110 | 2.110 | 2.005 | 2.040 | 24,400 | -0.06(-3.09%) |
Apr 01, 2004 | 2.080 | 2.130 | 1.925 | 2.105 | 45,400 | +0.00(+0.24%) |
Mar 31, 2004 | 2.020 | 2.100 | 1.970 | 2.100 | 29,400 | +0.09(+4.48%) |
Mar 30, 2004 | 1.915 | 2.010 | 1.910 | 2.010 | 9,600 | +0.11(+5.79%) |
Mar 29, 2004 | 2.040 | 2.085 | 1.880 | 1.900 | 50,000 | -0.05(-2.56%) |
Mar 26, 2004 | 1.975 | 2.085 | 1.930 | 1.950 | 43,800 | +0.01(+0.52%) |
Mar 25, 2004 | 1.925 | 1.970 | 1.925 | 1.940 | 17,200 | +0.01(+0.78%) |
Mar 24, 2004 | 1.850 | 1.975 | 1.830 | 1.925 | 49,400 | +0.01(+0.52%) |
Mar 23, 2004 | 1.970 | 1.970 | 1.905 | 1.915 | 15,200 | +0.03(+1.59%) |
Mar 22, 2004 | 1.830 | 1.900 | 1.830 | 1.885 | 15,000 | -0.01(-0.79%) |
Mar 19, 2004 | 1.945 | 1.950 | 1.850 | 1.900 | 17,800 | -0.01(-0.52%) |
Mar 18, 2004 | 1.830 | 1.975 | 1.830 | 1.910 | 40,200 | -0.02(-0.78%) |
Mar 17, 2004 | 1.835 | 1.935 | 1.835 | 1.925 | 7,600 | +0.04(+1.85%) |
Mar 16, 2004 | 1.790 | 1.890 | 1.750 | 1.890 | 23,200 | +0.07(+3.85%) |
Mar 15, 2004 | 1.805 | 1.870 | 1.770 | 1.820 | 34,400 | -0.03(-1.89%) |
Mar 12, 2004 | 1.875 | 1.880 | 1.825 | 1.855 | 23,000 | -0.02(-0.80%) |
Mar 11, 2004 | 1.945 | 1.945 | 1.820 | 1.870 | 29,000 | -0.08(-4.10%) |
Mar 10, 2004 | 2.015 | 2.015 | 1.950 | 1.950 | 57,400 | -0.08(-3.94%) |
Mar 09, 2004 | 1.995 | 2.030 | 1.905 | 2.030 | 69,600 | +0.11(+6.01%) |
Mar 08, 2004 | 2.145 | 2.145 | 1.905 | 1.915 | 80,800 | -0.23(-10.72%) |
Mar 05, 2004 | 2.020 | 2.240 | 1.900 | 2.145 | 216,600 | +0.10(+5.15%) |
Mar 04, 2004 | 2.285 | 2.400 | 2.025 | 2.040 | 538,200 | -0.46(-18.56%) |
Mar 03, 2004 | 2.700 | 3.245 | 2.355 | 2.505 | 1,423,000 | -0.14(-5.29%) |
Mar 02, 2004 | 1.785 | 2.960 | 1.785 | 2.645 | 1,113,200 | +0.89(+50.28%) |
Feb 27, 2004 | 1.760 | 1.760 | 1.760 | 1.760 | 1,400 | -0.04(-2.22%) |
Feb 26, 2004 | 1.835 | 1.855 | 1.800 | 1.800 | 7,600 | -0.03(-1.91%) |
Feb 25, 2004 | 1.835 | 1.835 | 1.835 | 1.835 | 1,400 | +0.03(+1.94%) |
Feb 24, 2004 | 1.780 | 1.800 | 1.780 | 1.800 | 6,400 | +0.02(+0.84%) |
Feb 23, 2004 | 1.850 | 1.850 | 1.785 | 1.785 | 2,800 | -0.08(-4.03%) |
Feb 20, 2004 | 1.800 | 1.860 | 1.780 | 1.860 | 3,400 | +0.06(+3.33%) |
Feb 19, 2004 | 1.805 | 1.805 | 1.800 | 1.800 | 5,400 | -0.04(-2.44%) |
Feb 18, 2004 | 1.845 | 1.845 | 1.845 | 1.845 | 4,000 | +0.00(+0.27%) |
Feb 17, 2004 | 1.840 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) |
Feb 13, 2004 | 1.890 | 1.890 | 1.840 | 1.840 | 7,200 | +0.05(+2.79%) |
Feb 12, 2004 | 1.855 | 1.875 | 1.755 | 1.790 | 16,800 | -0.06(-3.24%) |
Feb 11, 2004 | 1.850 | 1.850 | 1.850 | 1.850 | 6,000 | +0.10(+5.71%) |
Feb 10, 2004 | 1.650 | 1.750 | 1.650 | 1.750 | 1,200 | +0.02(+1.16%) |
Feb 09, 2004 | 1.735 | 1.735 | 1.685 | 1.730 | 7,200 | +0.04(+2.67%) |
Feb 06, 2004 | 1.720 | 1.720 | 1.680 | 1.685 | 7,000 | -0.04(-2.32%) |
Feb 05, 2004 | 1.750 | 1.750 | 1.720 | 1.725 | 7,800 | -0.05(-2.82%) |
Feb 04, 2004 | 1.815 | 1.815 | 1.775 | 1.775 | 2,600 | +0.01(+0.85%) |
Feb 03, 2004 | 1.770 | 1.770 | 1.715 | 1.760 | 23,000 | +0.00(+0.26%) |
Feb 02, 2004 | 1.740 | 1.756 | 1.740 | 1.756 | 5,800 | +0.06(+3.26%) |
Jan 30, 2004 | 1.725 | 1.755 | 1.630 | 1.700 | 34,400 | -0.05(-2.86%) |
Jan 29, 2004 | 1.875 | 1.945 | 1.750 | 1.750 | 51,200 | -0.15(-7.89%) |
Jan 28, 2004 | 1.910 | 1.910 | 1.885 | 1.900 | 4,400 | +0.00(+0.00%) |
Jan 27, 2004 | 1.940 | 1.940 | 1.860 | 1.900 | 11,000 | -0.06(-3.06%) |
Jan 26, 2004 | 1.960 | 1.960 | 1.960 | 1.960 | 600 | -0.04(-2.00%) |
Jan 23, 2004 | 1.985 | 2.000 | 1.960 | 2.000 | 45,800 | +0.01(+0.76%) |
Jan 22, 2004 | 2.005 | 2.005 | 1.985 | 1.985 | 1,200 | -0.01(-0.75%) |
Jan 21, 2004 | 2.020 | 2.050 | 2.000 | 2.000 | 30,200 | -0.02(-1.23%) |
Jan 20, 2004 | 2.005 | 2.025 | 1.965 | 2.025 | 21,400 | +0.02(+1.25%) |
Jan 16, 2004 | 2.006 | 2.034 | 2.000 | 2.000 | 21,800 | -0.00(-0.25%) |
Jan 15, 2004 | 2.005 | 2.040 | 2.005 | 2.005 | 19,000 | -0.01(-0.72%) |
Jan 14, 2004 | 2.035 | 2.035 | 2.019 | 2.019 | 3,500 | +0.02(+0.97%) |
Jan 13, 2004 | 2.040 | 2.045 | 2.000 | 2.000 | 18,400 | -0.03(-1.48%) |
Jan 12, 2004 | 2.005 | 2.040 | 2.000 | 2.030 | 4,844 | +0.00(+0.00%) |
Jan 09, 2004 | 1.975 | 2.055 | 1.975 | 2.030 | 19,250 | +0.05(+2.53%) |
Jan 08, 2004 | 2.006 | 2.006 | 1.980 | 1.980 | 2,860 | -0.06(-3.18%) |
Jan 07, 2004 | 2.015 | 2.045 | 2.000 | 2.045 | 5,200 | +0.02(+0.99%) |
Jan 06, 2004 | 1.920 | 2.025 | 1.875 | 2.025 | 28,000 | +0.10(+5.19%) |
Jan 05, 2004 | 2.100 | 2.100 | 1.890 | 1.925 | 29,800 | -0.14(-6.78%) |
Jan 02, 2004 | 2.075 | 2.160 | 2.060 | 2.065 | 63,000 | +0.02(+0.93%) |
Dec 31, 2003 | 1.950 | 2.075 | 1.830 | 2.046 | 69,800 | +0.20(+10.59%) |
Dec 30, 2003 | 1.765 | 1.950 | 1.750 | 1.850 | 62,800 | +0.10(+5.71%) |
Dec 29, 2003 | 1.720 | 1.794 | 1.710 | 1.750 | 73,200 | +0.01(+0.86%) |
Dec 26, 2003 | 1.745 | 1.760 | 1.715 | 1.735 | 22,100 | -0.00(-0.29%) |
Dec 24, 2003 | 1.740 | 1.740 | 1.740 | 1.740 | 2,000 | +0.00(+0.00%) |
Dec 23, 2003 | 1.795 | 1.815 | 1.740 | 1.740 | 106,600 | -0.06(-3.33%) |
Dec 22, 2003 | 1.705 | 1.810 | 1.680 | 1.800 | 28,662 | +0.07(+4.35%) |
Dec 19, 2003 | 1.550 | 1.790 | 1.550 | 1.725 | 258,758 | +0.18(+11.29%) |
Dec 18, 2003 | 1.550 | 1.550 | 1.515 | 1.550 | 26,000 | +0.01(+0.65%) |
Dec 17, 2003 | 1.550 | 1.550 | 1.540 | 1.540 | 15,260 | +0.02(+0.98%) |
Dec 16, 2003 | 1.525 | 1.525 | 1.515 | 1.525 | 10,460 | -0.03(-1.61%) |
Dec 15, 2003 | 1.520 | 1.555 | 1.520 | 1.550 | 37,982 | +0.01(+0.32%) |
Dec 12, 2003 | 1.530 | 1.550 | 1.530 | 1.545 | 11,052 | -0.01(-0.64%) |
Dec 11, 2003 | 1.565 | 1.570 | 1.550 | 1.555 | 12,600 | -0.01(-0.64%) |
Dec 10, 2003 | 1.555 | 1.610 | 1.525 | 1.565 | 19,200 | +0.02(+1.29%) |
Dec 09, 2003 | 1.625 | 1.650 | 1.545 | 1.545 | 34,400 | -0.07(-4.04%) |
Dec 08, 2003 | 1.650 | 1.650 | 1.610 | 1.610 | 21,400 | -0.01(-0.92%) |
Dec 05, 2003 | 1.675 | 1.725 | 1.650 | 1.625 | 26,240 | -0.05(-2.99%) |
Dec 04, 2003 | 1.725 | 1.750 | 1.650 | 1.675 | 115,528 | -0.02(-1.47%) |
Dec 03, 2003 | 1.670 | 1.705 | 1.670 | 1.700 | 37,440 | +0.02(+1.49%) |
Dec 02, 2003 | 1.635 | 1.680 | 1.635 | 1.675 | 20,420 | +0.03(+1.52%) |
Dec 01, 2003 | 1.625 | 1.660 | 1.610 | 1.650 | 16,562 | -0.01(-0.60%) |
Nov 28, 2003 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) |
Nov 26, 2003 | 1.685 | 1.690 | 1.605 | 1.660 | 12,600 | +0.01(+0.91%) |
Nov 25, 2003 | 1.650 | 1.695 | 1.645 | 1.645 | 18,800 | -0.03(-1.76%) |
Nov 24, 2003 | 1.619 | 1.675 | 1.605 | 1.675 | 15,996 | +0.05(+3.36%) |
Nov 21, 2003 | 1.715 | 1.715 | 1.585 | 1.620 | 28,856 | -0.04(-2.41%) |
Nov 20, 2003 | 1.740 | 1.740 | 1.660 | 1.660 | 22,500 | -0.02(-1.19%) |
Nov 19, 2003 | 1.625 | 1.735 | 1.595 | 1.680 | 52,396 | +0.06(+4.02%) |
Nov 18, 2003 | 1.625 | 1.625 | 1.580 | 1.615 | 33,000 | -0.03(-1.82%) |
Nov 17, 2003 | 1.690 | 1.690 | 1.550 | 1.645 | 45,300 | -0.04(-2.66%) |
Nov 14, 2003 | 1.745 | 1.825 | 1.535 | 1.690 | 146,464 | -0.04(-2.03%) |
Nov 13, 2003 | 1.525 | 1.865 | 1.500 | 1.725 | 604,114 | +0.30(+20.63%) |
Nov 12, 2003 | 1.420 | 1.460 | 1.420 | 1.430 | 13,000 | +0.02(+1.42%) |
Nov 11, 2003 | 1.465 | 1.465 | 1.410 | 1.410 | 600 | -0.01(-0.74%) |
Nov 10, 2003 | 1.470 | 1.470 | 1.421 | 1.421 | 2,200 | -0.05(-3.37%) |
Nov 07, 2003 | 1.450 | 1.475 | 1.375 | 1.470 | 19,830 | +0.00(+0.00%) |
Nov 06, 2003 | 1.405 | 1.475 | 1.405 | 1.470 | 19,500 | +0.10(+7.69%) |
Nov 05, 2003 | 1.430 | 1.445 | 1.365 | 1.365 | 5,000 | -0.03(-2.15%) |
Nov 04, 2003 | 1.475 | 1.476 | 1.395 | 1.395 | 14,400 | -0.09(-6.06%) |
Nov 03, 2003 | 1.360 | 1.485 | 1.325 | 1.485 | 20,000 | +0.14(+10.41%) |
Oct 31, 2003 | 1.255 | 1.355 | 1.230 | 1.345 | 49,000 | +0.13(+10.70%) |
Oct 30, 2003 | 1.225 | 1.225 | 1.215 | 1.215 | 1,000 | -0.01(-0.82%) |
Oct 29, 2003 | 1.220 | 1.250 | 1.200 | 1.225 | 46,000 | +0.00(+0.00%) |
Oct 28, 2003 | 1.210 | 1.225 | 1.210 | 1.225 | 3,400 | +0.05(+3.81%) |
Oct 27, 2003 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 1.160 | 1.180 | 1.160 | 1.180 | 4,000 | +0.02(+1.72%) |
Oct 23, 2003 | 1.150 | 1.160 | 1.100 | 1.160 | 25,400 | -0.02(-1.28%) |
Oct 22, 2003 | 1.184 | 1.184 | 1.175 | 1.175 | 9,400 | +0.00(+0.00%) |
Oct 21, 2003 | 1.195 | 1.225 | 1.175 | 1.175 | 12,200 | -0.03(-2.89%) |
Oct 20, 2003 | 1.210 | 1.210 | 1.210 | 1.210 | 3,200 | +0.02(+1.68%) |
Oct 17, 2003 | 1.130 | 1.225 | 1.129 | 1.190 | 27,800 | +0.07(+6.25%) |
Oct 16, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 | -0.04(-3.45%) |
Oct 14, 2003 | 1.160 | 1.165 | 1.135 | 1.160 | 10,800 | +0.02(+1.80%) |
Oct 13, 2003 | 1.185 | 1.195 | 1.130 | 1.139 | 53,400 | -0.05(-4.24%) |
Oct 10, 2003 | 1.175 | 1.190 | 1.140 | 1.190 | 3,400 | +0.01(+1.28%) |
Oct 09, 2003 | 1.205 | 1.205 | 1.175 | 1.175 | 2,200 | -0.05(-4.08%) |
Oct 08, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 1,000 | +0.04(+3.38%) |
Oct 07, 2003 | 1.185 | 1.185 | 1.185 | 1.185 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 1.185 | 1.185 | 1.185 | 1.185 | 1,600 | -0.04(-3.27%) |
Oct 03, 2003 | 1.180 | 1.250 | 1.150 | 1.225 | 16,200 | -0.00(-0.37%) |
Oct 02, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 1.230 | 1.230 | 1.230 | 1.230 | 200 | -0.02(-1.24%) |
Sep 30, 2003 | 1.210 | 1.245 | 1.210 | 1.245 | 11,000 | +0.08(+6.87%) |
Sep 29, 2003 | 1.165 | 1.165 | 1.165 | 1.165 | 800 | -0.03(-2.92%) |
Sep 26, 2003 | 1.225 | 1.225 | 1.200 | 1.200 | 400 | -0.03(-2.04%) |
Sep 25, 2003 | 1.225 | 1.225 | 1.225 | 1.225 | 200 | -0.02(-1.61%) |
Sep 24, 2003 | 1.225 | 1.250 | 1.225 | 1.245 | 6,200 | +0.08(+6.41%) |
Sep 23, 2003 | 1.240 | 1.240 | 1.170 | 1.170 | 10,844 | -0.06(-4.49%) |
Sep 22, 2003 | 1.270 | 1.270 | 1.225 | 1.225 | 10,200 | -0.03(-2.39%) |
Sep 19, 2003 | 1.205 | 1.255 | 1.165 | 1.255 | 24,800 | +0.04(+3.29%) |
Sep 18, 2003 | 1.180 | 1.280 | 1.180 | 1.215 | 10,600 | +0.04(+3.40%) |
Sep 17, 2003 | 1.225 | 1.225 | 1.150 | 1.175 | 26,800 | -0.05(-4.08%) |
Sep 16, 2003 | 1.250 | 1.255 | 1.225 | 1.225 | 17,400 | -0.02(-2.00%) |
Sep 15, 2003 | 1.275 | 1.275 | 1.250 | 1.250 | 11,200 | -0.00(-0.40%) |
Sep 12, 2003 | 1.260 | 1.260 | 1.255 | 1.255 | 13,600 | -0.03(-1.95%) |
Sep 11, 2003 | 1.285 | 1.285 | 1.280 | 1.280 | 5,400 | -0.00(-0.39%) |
Sep 10, 2003 | 1.285 | 1.285 | 1.285 | 1.285 | 0 | -0.01(-0.39%) |
Sep 09, 2003 | 1.295 | 1.295 | 1.285 | 1.290 | 13,800 | +0.00(+0.00%) |
Sep 08, 2003 | 1.260 | 1.305 | 1.240 | 1.290 | 14,400 | +0.04(+3.20%) |
Sep 05, 2003 | 1.315 | 1.325 | 1.240 | 1.250 | 33,200 | -0.05(-3.85%) |
Sep 04, 2003 | 1.275 | 1.300 | 1.260 | 1.300 | 10,400 | +0.00(+0.00%) |
Sep 03, 2003 | 1.330 | 1.330 | 1.255 | 1.300 | 43,600 | -0.02(-1.52%) |
Sep 02, 2003 | 1.310 | 1.325 | 1.255 | 1.320 | 42,800 | +0.02(+1.15%) |
Aug 29, 2003 | 1.265 | 1.320 | 1.265 | 1.305 | 36,800 | +0.04(+3.57%) |
Aug 28, 2003 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) |
Aug 27, 2003 | 1.260 | 1.305 | 1.260 | 1.260 | 1,600 | +0.01(+0.40%) |
Aug 26, 2003 | 1.305 | 1.335 | 1.255 | 1.255 | 29,200 | -0.02(-1.57%) |
Aug 25, 2003 | 1.315 | 1.325 | 1.255 | 1.275 | 2,800 | -0.05(-3.77%) |
Aug 22, 2003 | 1.320 | 1.350 | 1.320 | 1.325 | 13,600 | +0.02(+1.92%) |
Aug 21, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | -0.02(-1.89%) |
Aug 20, 2003 | 1.225 | 1.325 | 1.225 | 1.325 | 29,400 | +0.10(+8.16%) |
Aug 19, 2003 | 1.250 | 1.250 | 0.7900 | 1.225 | 32,600 | -0.06(-5.04%) |
Aug 18, 2003 | 1.325 | 1.340 | 1.170 | 1.290 | 11,600 | -0.06(-4.44%) |
Aug 15, 2003 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.360 | 1.375 | 1.350 | 1.350 | 9,000 | +0.00(+0.00%) |
Aug 13, 2003 | 1.400 | 1.400 | 1.350 | 1.350 | 9,400 | -0.06(-4.56%) |
Aug 12, 2003 | 1.435 | 1.445 | 1.405 | 1.415 | 19,600 | +0.01(+0.68%) |
Aug 11, 2003 | 1.420 | 1.470 | 1.345 | 1.405 | 89,000 | +0.05(+3.65%) |
Aug 08, 2003 | 1.230 | 1.391 | 1.100 | 1.355 | 94,800 | +0.17(+13.91%) |
Aug 07, 2003 | 1.150 | 1.190 | 1.145 | 1.190 | 12,000 | +0.08(+7.21%) |
Aug 06, 2003 | 1.125 | 1.145 | 1.100 | 1.110 | 8,200 | -0.01(-1.33%) |
Aug 05, 2003 | 1.145 | 1.145 | 1.125 | 1.125 | 2,200 | -0.01(-1.32%) |
Aug 04, 2003 | 1.125 | 1.170 | 1.125 | 1.140 | 22,200 | +0.01(+1.33%) |
Aug 01, 2003 | 1.115 | 1.129 | 1.105 | 1.125 | 32,200 | +0.01(+0.90%) |
Jul 31, 2003 | 1.230 | 1.230 | 1.105 | 1.115 | 33,200 | -0.04(-3.46%) |
Jul 30, 2003 | 1.250 | 1.250 | 1.055 | 1.155 | 28,600 | -0.04(-3.75%) |
Jul 29, 2003 | 1.075 | 1.245 | 1.075 | 1.200 | 25,800 | +0.17(+16.50%) |
Jul 28, 2003 | 1.030 | 1.030 | 1.030 | 1.030 | 200 | +0.01(+0.49%) |
Jul 25, 2003 | 1.045 | 1.075 | 1.025 | 1.025 | 15,400 | +0.00(+0.00%) |
Jul 24, 2003 | 1.025 | 1.026 | 1.025 | 1.025 | 6,800 | -0.02(-1.44%) |
Jul 23, 2003 | 1.050 | 1.050 | 1.010 | 1.040 | 30,400 | +0.02(+1.91%) |
Jul 22, 2003 | 0.9500 | 1.055 | 0.9500 | 1.020 | 45,600 | +0.07(+7.42%) |
Jul 21, 2003 | 0.9245 | 0.9500 | 0.9245 | 0.9500 | 6,400 | +0.04(+4.34%) |
Jul 18, 2003 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 1,200 | -0.02(-2.62%) |
Jul 17, 2003 | 0.9500 | 0.9500 | 0.9000 | 0.9350 | 25,200 | -0.02(-2.60%) |
Jul 16, 2003 | 0.9250 | 0.9600 | 0.9250 | 0.9600 | 3,400 | +0.01(+1.05%) |
Jul 15, 2003 | 1.000 | 1.025 | 0.9250 | 0.9500 | 30,800 | -0.03(-2.56%) |
Jul 14, 2003 | 0.8600 | 1.060 | 0.8600 | 0.9750 | 28,000 | +0.13(+15.38%) |
Jul 11, 2003 | 0.8000 | 0.8450 | 0.7800 | 0.8450 | 1,600 | +0.04(+5.62%) |
Jul 10, 2003 | 0.7500 | 0.8400 | 0.7250 | 0.8000 | 186,600 | +0.06(+8.11%) |
Jul 09, 2003 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | 8,400 | +0.03(+3.50%) |
Jul 08, 2003 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 8,800 | +0.00(+0.07%) |
Jul 07, 2003 | 0.7145 | 0.7150 | 0.7145 | 0.7145 | 6,000 | -0.00(-0.07%) |
Jul 03, 2003 | 0.7150 | 0.7150 | 0.7050 | 0.7150 | 9,400 | +0.01(+1.42%) |
Jul 02, 2003 | 0.7300 | 0.7500 | 0.7050 | 0.7050 | 14,800 | +0.01(+0.71%) |
Jul 01, 2003 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) |
Jun 30, 2003 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 17,000 | +0.02(+2.94%) |
Jun 27, 2003 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 12,800 | -0.02(-3.55%) |
Jun 26, 2003 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 11,800 | +0.01(+0.71%) |
Jun 25, 2003 | 0.7050 | 0.7300 | 0.7000 | 0.7000 | 18,200 | -0.02(-2.10%) |
Jun 24, 2003 | 0.7250 | 0.7550 | 0.7000 | 0.7150 | 23,000 | -0.01(-1.38%) |
Jun 23, 2003 | 0.7250 | 0.7250 | 0.7050 | 0.7250 | 14,000 | -0.03(-3.33%) |
Jun 20, 2003 | 0.7500 | 0.7750 | 0.7500 | 0.7500 | 2,000 | +0.00(+0.00%) |
Jun 19, 2003 | 0.7200 | 0.7750 | 0.7150 | 0.7500 | 19,400 | +0.00(+0.00%) |
Jun 18, 2003 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) |
Jun 17, 2003 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0 | +0.00(+0.00%) |
Jun 16, 2003 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 8,000 | +0.02(+2.04%) |
Jun 13, 2003 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 10,000 | +0.00(+0.00%) |
Jun 11, 2003 | 0.7300 | 0.7350 | 0.7300 | 0.7350 | 11,000 | -0.01(-1.34%) |
Jun 10, 2003 | 0.7250 | 0.7450 | 0.7250 | 0.7450 | 1,600 | +0.01(+0.68%) |
Jun 09, 2003 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 10,000 | +0.01(+0.68%) |
Jun 06, 2003 | 0.7250 | 0.7500 | 0.7250 | 0.7350 | 15,200 | +0.04(+5.00%) |
Jun 05, 2003 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 5,000 | -0.00(-0.07%) |
Jun 04, 2003 | 0.7250 | 0.7250 | 0.6500 | 0.7005 | 21,200 | -0.06(-7.83%) |
Jun 03, 2003 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 15,600 | +0.04(+4.83%) |