Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.623 | 1.634 | 1.590 | 1.616 | 162,905 | -0.00(-0.12%) |
May 27, 2004 | 1.681 | 1.690 | 1.618 | 1.618 | 318,728 | -0.07(-4.13%) |
May 26, 2004 | 1.648 | 1.721 | 1.645 | 1.688 | 220,984 | +0.05(+3.05%) |
May 25, 2004 | 1.554 | 1.689 | 1.554 | 1.638 | 174,238 | +0.09(+5.52%) |
May 24, 2004 | 1.625 | 1.633 | 1.546 | 1.552 | 240,108 | -0.09(-5.23%) |
May 21, 2004 | 1.600 | 1.657 | 1.600 | 1.638 | 207,527 | +0.03(+2.05%) |
May 20, 2004 | 1.602 | 1.626 | 1.600 | 1.605 | 131,740 | +0.00(+0.00%) |
May 19, 2004 | 1.625 | 1.628 | 1.553 | 1.605 | 466,759 | -0.02(-1.33%) |
May 18, 2004 | 1.618 | 1.631 | 1.608 | 1.626 | 549,628 | +0.01(+0.41%) |
May 17, 2004 | 1.608 | 1.628 | 1.585 | 1.620 | 195,486 | +0.00(+0.00%) |
May 14, 2004 | 1.617 | 1.656 | 1.584 | 1.620 | 451,177 | +0.00(+0.23%) |
May 13, 2004 | 1.633 | 1.671 | 1.594 | 1.616 | 815,235 | -0.03(-1.94%) |
May 12, 2004 | 1.645 | 1.682 | 1.607 | 1.648 | 281,897 | -0.00(-0.06%) |
May 11, 2004 | 1.631 | 1.694 | 1.615 | 1.649 | 286,855 | +0.01(+0.63%) |
May 10, 2004 | 1.633 | 1.652 | 1.605 | 1.639 | 576,543 | +0.01(+0.35%) |
May 07, 2004 | 1.684 | 1.684 | 1.615 | 1.633 | 439,136 | -0.05(-2.91%) |
May 06, 2004 | 1.676 | 1.699 | 1.663 | 1.682 | 209,652 | +0.02(+1.19%) |
May 05, 2004 | 1.635 | 1.690 | 1.587 | 1.662 | 330,060 | +0.02(+1.38%) |
May 04, 2004 | 1.662 | 1.693 | 1.616 | 1.640 | 198,319 | -0.03(-2.02%) |
May 03, 2004 | 1.658 | 1.690 | 1.649 | 1.674 | 375,390 | +0.03(+1.77%) |
Apr 30, 2004 | 1.686 | 1.691 | 1.635 | 1.644 | 271,273 | -0.03(-1.96%) |
Apr 29, 2004 | 1.750 | 1.750 | 1.658 | 1.677 | 314,478 | -0.08(-4.55%) |
Apr 28, 2004 | 1.694 | 1.757 | 1.692 | 1.757 | 383,890 | +0.05(+2.85%) |
Apr 27, 2004 | 1.755 | 1.755 | 1.653 | 1.709 | 296,771 | -0.04(-2.15%) |
Apr 26, 2004 | 1.732 | 1.769 | 1.722 | 1.746 | 514,922 | +0.03(+1.48%) |
Apr 23, 2004 | 1.750 | 1.750 | 1.713 | 1.721 | 471,009 | -0.02(-0.87%) |
Apr 22, 2004 | 1.718 | 1.744 | 1.693 | 1.736 | 209,652 | +0.02(+1.04%) |
Apr 21, 2004 | 1.675 | 1.748 | 1.675 | 1.718 | 322,269 | +0.02(+1.39%) |
Apr 20, 2004 | 1.660 | 1.748 | 1.660 | 1.694 | 529,796 | +0.04(+2.56%) |
Apr 19, 2004 | 1.666 | 1.675 | 1.624 | 1.652 | 315,186 | -0.02(-1.40%) |
Apr 16, 2004 | 1.654 | 1.679 | 1.546 | 1.675 | 586,459 | +0.03(+1.60%) |
Apr 15, 2004 | 1.675 | 1.705 | 1.625 | 1.649 | 254,982 | -0.03(-1.68%) |
Apr 14, 2004 | 1.699 | 1.738 | 1.676 | 1.677 | 367,599 | -0.01(-0.72%) |
Apr 13, 2004 | 1.680 | 1.753 | 1.610 | 1.690 | 454,010 | +0.01(+0.62%) |
Apr 12, 2004 | 1.644 | 1.679 | 1.625 | 1.679 | 294,646 | +0.05(+2.82%) |
Apr 08, 2004 | 1.626 | 1.660 | 1.626 | 1.633 | 390,264 | +0.03(+1.82%) |
Apr 07, 2004 | 1.608 | 1.633 | 1.598 | 1.604 | 486,591 | +0.01(+0.53%) |
Apr 06, 2004 | 1.683 | 1.699 | 1.580 | 1.595 | 747,240 | -0.10(-5.83%) |
Apr 05, 2004 | 1.727 | 1.741 | 1.672 | 1.694 | 273,397 | -0.04(-2.23%) |
Apr 02, 2004 | 1.738 | 1.746 | 1.709 | 1.733 | 346,351 | +0.00(+0.05%) |
Apr 01, 2004 | 1.802 | 1.802 | 1.716 | 1.732 | 441,261 | -0.06(-3.16%) |
Mar 31, 2004 | 1.845 | 1.845 | 1.785 | 1.788 | 227,359 | -0.06(-3.06%) |
Mar 30, 2004 | 1.845 | 1.850 | 1.840 | 1.845 | 322,269 | +0.00(+0.00%) |
Mar 29, 2004 | 1.845 | 1.856 | 1.817 | 1.845 | 423,554 | +0.00(+0.00%) |
Mar 26, 2004 | 1.835 | 1.850 | 1.821 | 1.845 | 150,864 | +0.01(+0.51%) |
Mar 25, 2004 | 1.845 | 1.845 | 1.820 | 1.835 | 340,684 | +0.00(+0.00%) |
Mar 24, 2004 | 1.845 | 1.868 | 1.812 | 1.835 | 176,362 | -0.01(-0.76%) |
Mar 23, 2004 | 1.866 | 1.867 | 1.781 | 1.850 | 222,401 | -0.03(-1.70%) |
Mar 22, 2004 | 1.898 | 1.898 | 1.734 | 1.882 | 615,499 | -0.01(-0.45%) |
Mar 19, 2004 | 1.871 | 1.967 | 1.862 | 1.890 | 774,155 | +0.01(+0.70%) |
Mar 18, 2004 | 1.868 | 1.882 | 1.854 | 1.877 | 109,784 | +0.02(+0.91%) |
Mar 17, 2004 | 1.830 | 1.868 | 1.830 | 1.860 | 434,178 | +0.04(+2.07%) |
Mar 16, 2004 | 1.837 | 1.837 | 1.796 | 1.822 | 463,926 | +0.02(+1.36%) |
Mar 15, 2004 | 1.750 | 1.826 | 1.750 | 1.798 | 177,779 | +0.04(+2.25%) |
Mar 12, 2004 | 1.787 | 1.788 | 1.694 | 1.758 | 206,819 | -0.02(-1.16%) |
Mar 11, 2004 | 1.773 | 1.821 | 1.761 | 1.779 | 582,209 | -0.02(-1.10%) |
Mar 10, 2004 | 1.785 | 1.812 | 1.746 | 1.799 | 407,971 | +0.03(+1.97%) |
Mar 09, 2004 | 1.758 | 1.807 | 1.734 | 1.764 | 463,926 | -0.00(-0.27%) |
Mar 08, 2004 | 1.754 | 1.769 | 1.669 | 1.769 | 351,309 | +0.02(+1.29%) |
Mar 05, 2004 | 1.694 | 1.788 | 1.691 | 1.746 | 337,851 | +0.06(+3.34%) |
Mar 04, 2004 | 1.658 | 1.699 | 1.610 | 1.690 | 488,716 | +0.02(+1.01%) |
Mar 03, 2004 | 1.704 | 1.704 | 1.662 | 1.673 | 360,516 | +0.01(+0.79%) |
Mar 02, 2004 | 1.694 | 1.694 | 1.626 | 1.659 | 339,268 | -0.03(-2.06%) |
Mar 01, 2004 | 1.672 | 1.714 | 1.650 | 1.694 | 454,010 | +0.03(+1.69%) |
Feb 27, 2004 | 1.693 | 1.695 | 1.662 | 1.666 | 439,136 | -0.03(-1.67%) |
Feb 26, 2004 | 1.661 | 1.709 | 1.640 | 1.694 | 563,086 | +0.04(+2.45%) |
Feb 25, 2004 | 1.732 | 1.732 | 1.630 | 1.654 | 478,092 | +0.01(+0.49%) |
Feb 24, 2004 | 1.633 | 1.670 | 1.627 | 1.646 | 167,155 | -0.01(-0.37%) |
Feb 23, 2004 | 1.646 | 1.665 | 1.578 | 1.652 | 271,981 | +0.02(+1.50%) |
Feb 20, 2004 | 1.647 | 1.668 | 1.625 | 1.627 | 149,448 | -0.00(-0.29%) |
Feb 19, 2004 | 1.647 | 1.647 | 1.625 | 1.632 | 58,787 | -0.02(-0.91%) |
Feb 18, 2004 | 1.647 | 1.647 | 1.640 | 1.647 | 106,950 | +0.01(+0.52%) |
Feb 17, 2004 | 1.609 | 1.650 | 1.578 | 1.639 | 210,360 | +0.01(+0.35%) |
Feb 13, 2004 | 1.623 | 1.637 | 1.622 | 1.633 | 186,987 | +0.03(+2.06%) |
Feb 12, 2004 | 1.624 | 1.626 | 1.586 | 1.600 | 135,990 | -0.02(-1.39%) |
Feb 11, 2004 | 1.650 | 1.661 | 1.603 | 1.623 | 300,312 | -0.03(-1.72%) |
Feb 10, 2004 | 1.600 | 1.657 | 1.586 | 1.651 | 274,106 | +0.05(+3.18%) |
Feb 09, 2004 | 1.585 | 1.600 | 1.565 | 1.600 | 156,530 | +0.02(+0.96%) |
Feb 06, 2004 | 1.511 | 1.602 | 1.511 | 1.585 | 133,157 | +0.06(+3.94%) |
Feb 05, 2004 | 1.576 | 1.616 | 1.440 | 1.525 | 215,318 | -0.04(-2.59%) |
Feb 04, 2004 | 1.642 | 1.663 | 1.520 | 1.565 | 289,688 | -0.08(-4.92%) |
Feb 03, 2004 | 1.723 | 1.741 | 1.625 | 1.646 | 438,428 | -0.05(-3.10%) |
Feb 02, 2004 | 1.665 | 1.767 | 1.618 | 1.699 | 998,681 | +0.05(+2.85%) |
Jan 30, 2004 | 1.665 | 1.732 | 1.605 | 1.652 | 481,633 | -0.00(-0.28%) |
Jan 29, 2004 | 1.678 | 1.698 | 1.640 | 1.657 | 179,196 | -0.04(-2.22%) |
Jan 28, 2004 | 1.611 | 1.704 | 1.602 | 1.694 | 515,631 | +0.08(+4.96%) |
Jan 27, 2004 | 1.690 | 1.709 | 1.600 | 1.614 | 216,735 | -0.08(-4.83%) |
Jan 26, 2004 | 1.672 | 1.712 | 1.662 | 1.696 | 146,614 | +0.03(+1.64%) |
Jan 23, 2004 | 1.699 | 1.704 | 1.669 | 1.669 | 114,742 | -0.03(-1.77%) |
Jan 22, 2004 | 1.707 | 1.722 | 1.675 | 1.699 | 150,156 | -0.01(-0.33%) |
Jan 21, 2004 | 1.708 | 1.751 | 1.695 | 1.705 | 704,743 | +0.00(+0.17%) |
Jan 20, 2004 | 1.646 | 1.713 | 1.646 | 1.702 | 303,854 | +0.05(+3.19%) |
Jan 16, 2004 | 1.636 | 1.661 | 1.615 | 1.649 | 161,488 | +0.03(+1.81%) |
Jan 15, 2004 | 1.642 | 1.657 | 1.620 | 1.620 | 100,406 | -0.03(-1.71%) |
Jan 14, 2004 | 1.610 | 1.657 | 1.610 | 1.648 | 117,886 | +0.03(+2.04%) |
Jan 13, 2004 | 1.607 | 1.674 | 1.607 | 1.615 | 172,601 | +0.02(+1.12%) |
Jan 12, 2004 | 1.540 | 1.610 | 1.527 | 1.597 | 333,814 | +0.06(+3.92%) |
Jan 09, 2004 | 1.486 | 1.553 | 1.486 | 1.537 | 459,010 | +0.05(+3.29%) |
Jan 08, 2004 | 1.482 | 1.530 | 1.482 | 1.488 | 133,681 | +0.01(+0.64%) |
Jan 07, 2004 | 1.473 | 1.482 | 1.450 | 1.479 | 131,415 | +0.01(+0.64%) |
Jan 06, 2004 | 1.463 | 1.473 | 1.455 | 1.469 | 240,816 | +0.01(+0.39%) |
Jan 05, 2004 | 1.460 | 1.484 | 1.458 | 1.464 | 220,984 | -0.02(-1.14%) |
Jan 02, 2004 | 1.446 | 1.487 | 1.446 | 1.481 | 101,284 | +0.03(+1.81%) |
Dec 31, 2003 | 1.485 | 1.505 | 1.427 | 1.454 | 207,527 | -0.03(-1.72%) |
Dec 30, 2003 | 1.450 | 1.496 | 1.450 | 1.480 | 104,117 | +0.03(+2.08%) |
Dec 29, 2003 | 1.453 | 1.467 | 1.438 | 1.450 | 343,185 | +0.00(+0.33%) |
Dec 26, 2003 | 1.446 | 1.453 | 1.445 | 1.445 | 171,206 | +0.02(+1.25%) |
Dec 24, 2003 | 1.453 | 1.453 | 1.427 | 1.427 | 12,926 | -0.02(-1.43%) |
Dec 23, 2003 | 1.482 | 1.482 | 1.418 | 1.448 | 222,819 | -0.03(-1.85%) |
Dec 22, 2003 | 1.432 | 1.503 | 1.409 | 1.475 | 1,341,746 | +0.03(+2.22%) |
Dec 19, 2003 | 1.386 | 1.449 | 1.372 | 1.443 | 1,171,092 | +0.06(+4.71%) |
Dec 18, 2003 | 1.399 | 1.402 | 1.371 | 1.378 | 931,911 | -0.00(-0.27%) |
Dec 17, 2003 | 1.386 | 1.413 | 1.376 | 1.382 | 515,801 | -0.02(-1.08%) |
Dec 16, 2003 | 1.453 | 1.453 | 1.379 | 1.397 | 403,311 | -0.03(-2.44%) |
Dec 15, 2003 | 1.510 | 1.515 | 1.415 | 1.432 | 254,040 | -0.04(-2.68%) |
Dec 12, 2003 | 1.514 | 1.514 | 1.470 | 1.471 | 389,464 | -0.05(-3.22%) |
Dec 11, 2003 | 1.520 | 1.525 | 1.508 | 1.520 | 102,765 | +0.00(+0.00%) |
Dec 10, 2003 | 1.511 | 1.526 | 1.501 | 1.520 | 243,203 | +0.02(+1.32%) |
Dec 09, 2003 | 1.504 | 1.514 | 1.460 | 1.500 | 205,933 | +0.00(+0.31%) |
Dec 08, 2003 | 1.498 | 1.498 | 1.412 | 1.496 | 167,098 | +0.51(+51.62%) |
Dec 05, 2003 | 1.004 | 1.006 | 0.9952 | 0.9864 | 130,253 | -0.02(-1.79%) |
Dec 04, 2003 | 0.9998 | 1.008 | 0.9998 | 1.004 | 556,818 | -0.00(-0.08%) |
Dec 03, 2003 | 1.006 | 1.006 | 1.000 | 1.005 | 166,269 | +0.00(+0.42%) |
Dec 02, 2003 | 0.9935 | 1.006 | 0.9935 | 1.001 | 224,193 | -0.00(-0.25%) |
Dec 01, 2003 | 1.005 | 1.035 | 0.9831 | 1.004 | 723,289 | -0.01(-1.19%) |
Nov 28, 2003 | 1.041 | 1.041 | 1.009 | 1.016 | 40,903 | -0.01(-1.14%) |
Nov 26, 2003 | 1.041 | 1.045 | 1.027 | 1.027 | 29,939 | -0.01(-0.69%) |
Nov 25, 2003 | 1.046 | 1.046 | 1.022 | 1.035 | 614,699 | -0.01(-1.08%) |
Nov 24, 2003 | 1.038 | 1.052 | 1.033 | 1.046 | 225,925 | +0.01(+0.64%) |
Nov 21, 2003 | 1.048 | 1.079 | 1.025 | 1.039 | 186,987 | -0.01(-0.88%) |
Nov 20, 2003 | 1.050 | 1.050 | 1.034 | 1.048 | 279,928 | +0.00(+0.36%) |
Nov 19, 2003 | 1.051 | 1.051 | 1.042 | 1.045 | 360,194 | +0.01(+0.77%) |
Nov 18, 2003 | 1.056 | 1.066 | 1.029 | 1.037 | 225,978 | -0.03(-3.12%) |
Nov 17, 2003 | 1.063 | 1.072 | 1.057 | 1.070 | 84,367 | +0.02(+1.50%) |
Nov 14, 2003 | 1.068 | 1.071 | 1.054 | 1.054 | 131,369 | -0.01(-1.33%) |
Nov 13, 2003 | 1.102 | 1.102 | 1.058 | 1.068 | 123,953 | -0.02(-2.18%) |
Nov 12, 2003 | 1.155 | 1.155 | 1.084 | 1.092 | 250,509 | -0.01(-1.03%) |
Nov 11, 2003 | 1.111 | 1.144 | 1.104 | 1.104 | 383,727 | +0.02(+1.46%) |
Nov 10, 2003 | 1.079 | 1.088 | 1.055 | 1.088 | 147,146 | +0.03(+2.69%) |
Nov 07, 2003 | 1.030 | 1.088 | 1.027 | 1.059 | 148,229 | +0.02(+2.06%) |
Nov 06, 2003 | 1.096 | 1.096 | 1.005 | 1.038 | 807,040 | -0.06(-5.63%) |
Nov 05, 2003 | 1.130 | 1.130 | 1.096 | 1.100 | 195,465 | -0.03(-3.02%) |
Nov 04, 2003 | 1.091 | 1.161 | 1.082 | 1.134 | 167,332 | +0.03(+2.30%) |
Nov 03, 2003 | 1.100 | 1.129 | 1.093 | 1.109 | 202,796 | +0.02(+1.77%) |
Oct 31, 2003 | 1.101 | 1.127 | 1.086 | 1.089 | 169,988 | -0.03(-2.69%) |
Oct 30, 2003 | 1.076 | 1.150 | 1.061 | 1.119 | 246,483 | +0.04(+4.08%) |
Oct 29, 2003 | 1.005 | 1.127 | 1.005 | 1.076 | 744,123 | +0.07(+7.44%) |
Oct 28, 2003 | 1.000 | 1.004 | 0.9965 | 1.001 | 355,913 | +0.00(+0.25%) |
Oct 27, 2003 | 1.009 | 1.021 | 0.9986 | 0.9986 | 269,856 | -0.01(-1.40%) |
Oct 24, 2003 | 1.012 | 1.016 | 1.010 | 1.013 | 815,943 | -0.00(-0.08%) |
Oct 23, 2003 | 1.004 | 1.014 | 1.004 | 1.014 | 786,195 | +0.00(+0.33%) |
Oct 22, 2003 | 1.004 | 1.010 | 0.9944 | 1.010 | 319,790 | +0.01(+0.62%) |
Oct 21, 2003 | 1.001 | 1.017 | 1.001 | 1.004 | 1,213,610 | +0.00(+0.29%) |
Oct 20, 2003 | 1.031 | 1.031 | 0.9919 | 1.001 | 1,038,023 | -0.03(-2.45%) |
Oct 17, 2003 | 1.087 | 1.092 | 1.013 | 1.026 | 769,728 | -0.06(-5.22%) |
Oct 16, 2003 | 1.153 | 1.138 | 1.083 | 1.083 | 298,010 | -0.07(-6.10%) |
Oct 15, 2003 | 1.153 | 1.153 | 1.142 | 1.153 | 25,710 | +0.00(+0.04%) |
Oct 14, 2003 | 1.159 | 1.171 | 1.151 | 1.153 | 109,005 | -0.02(-1.61%) |
Oct 13, 2003 | 1.157 | 1.178 | 1.140 | 1.171 | 690,960 | +0.02(+1.63%) |
Oct 10, 2003 | 1.144 | 1.171 | 1.144 | 1.153 | 403,722 | +0.00(+0.17%) |
Oct 09, 2003 | 1.099 | 1.183 | 1.099 | 1.151 | 857,378 | +0.02(+2.20%) |
Oct 08, 2003 | 1.113 | 1.134 | 1.104 | 1.126 | 681,355 | +0.01(+1.17%) |
Oct 07, 2003 | 1.071 | 1.114 | 1.069 | 1.113 | 212,485 | +0.04(+3.34%) |
Oct 06, 2003 | 1.084 | 1.086 | 1.067 | 1.077 | 361,331 | -0.01(-0.46%) |
Oct 03, 2003 | 1.067 | 1.098 | 1.067 | 1.082 | 214,121 | +0.00(+0.19%) |
Oct 02, 2003 | 1.069 | 1.121 | 1.069 | 1.080 | 297,617 | -0.01(-0.54%) |
Oct 01, 2003 | 1.104 | 1.140 | 1.067 | 1.086 | 865,357 | -0.00(-0.35%) |
Sep 30, 2003 | 1.042 | 1.094 | 1.038 | 1.089 | 315,115 | +0.04(+4.16%) |
Sep 29, 2003 | 1.013 | 1.075 | 1.013 | 1.046 | 283,073 | +0.04(+3.73%) |
Sep 26, 2003 | 0.9831 | 1.014 | 0.9747 | 1.008 | 484,997 | +0.02(+2.47%) |
Sep 25, 2003 | 1.002 | 1.014 | 0.9814 | 0.9839 | 527,059 | -0.02(-1.71%) |
Sep 24, 2003 | 1.006 | 1.004 | 0.9914 | 1.001 | 586,077 | -0.01(-0.54%) |
Sep 23, 2003 | 1.002 | 1.006 | 0.9998 | 1.006 | 1,436,401 | +0.01(+0.67%) |
Sep 22, 2003 | 1.007 | 1.008 | 0.9935 | 0.9998 | 2,955,247 | +0.01(+0.59%) |
Sep 19, 2003 | 0.9977 | 1.008 | 0.9940 | 0.9940 | 11,686 | -0.01(-0.79%) |
Sep 18, 2003 | 1.030 | 1.030 | 0.9998 | 1.002 | 588,584 | -0.01(-1.44%) |
Sep 17, 2003 | 1.005 | 1.021 | 1.004 | 1.017 | 578,831 | +0.01(+0.62%) |
Sep 16, 2003 | 1.030 | 1.052 | 1.005 | 1.010 | 503,303 | -0.01(-1.15%) |
Sep 15, 2003 | 1.004 | 1.054 | 0.9940 | 1.022 | 681,015 | +0.01(+1.29%) |
Sep 12, 2003 | 1.014 | 1.017 | 1.008 | 1.009 | 26,560 | -0.00(-0.37%) |
Sep 11, 2003 | 1.011 | 1.024 | 0.9893 | 1.013 | 118,991 | +0.01(+0.88%) |
Sep 10, 2003 | 1.032 | 1.045 | 0.9935 | 1.004 | 773,446 | -0.04(-3.61%) |
Sep 09, 2003 | 1.023 | 1.050 | 1.023 | 1.042 | 296,417 | +0.02(+1.72%) |
Sep 08, 2003 | 1.005 | 1.052 | 1.005 | 1.024 | 326,165 | -0.00(-0.08%) |
Sep 05, 2003 | 1.017 | 1.032 | 1.004 | 1.025 | 190,174 | +0.01(+0.78%) |
Sep 04, 2003 | 1.004 | 1.061 | 1.004 | 1.017 | 439,844 | +0.00(+0.25%) |
Sep 03, 2003 | 1.024 | 1.024 | 1.004 | 1.014 | 271,981 | -0.01(-0.65%) |
Sep 02, 2003 | 0.9986 | 1.023 | 0.9873 | 1.021 | 775,571 | +0.03(+2.78%) |
Aug 29, 2003 | 0.9931 | 0.9935 | 0.9852 | 0.9935 | 521,651 | +0.01(+0.63%) |
Aug 28, 2003 | 0.9931 | 0.9935 | 0.9726 | 0.9873 | 206,110 | -0.00(-0.21%) |
Aug 27, 2003 | 0.9718 | 0.9893 | 0.9684 | 0.9893 | 877,564 | +0.02(+2.16%) |
Aug 26, 2003 | 0.9622 | 0.9831 | 0.9517 | 0.9684 | 605,583 | -0.01(-0.94%) |
Aug 25, 2003 | 0.9458 | 1.002 | 0.9458 | 0.9776 | 973,183 | +0.03(+2.86%) |
Aug 22, 2003 | 0.9400 | 0.9550 | 0.9400 | 0.9504 | 324,040 | -0.00(-0.13%) |
Aug 21, 2003 | 0.9425 | 0.9525 | 0.9412 | 0.9517 | 630,019 | -0.00(-0.05%) |
Aug 20, 2003 | 0.9371 | 0.9521 | 0.9316 | 0.9521 | 625,769 | +0.01(+1.20%) |
Aug 19, 2003 | 0.9534 | 0.9643 | 0.9249 | 0.9408 | 1,517,145 | -0.02(-1.66%) |
Aug 18, 2003 | 0.9350 | 0.9705 | 0.9350 | 0.9567 | 3,175,594 | +0.03(+3.02%) |
Aug 15, 2003 | 0.8952 | 0.9371 | 0.8890 | 0.9287 | 14,837,855 | +0.05(+5.97%) |
Aug 14, 2003 | 0.8768 | 0.8827 | 0.8580 | 0.8764 | 267,731 | +0.01(+0.72%) |
Aug 13, 2003 | 0.8241 | 0.8701 | 0.8241 | 0.8701 | 239,046 | +0.05(+5.69%) |
Aug 12, 2003 | 0.8032 | 0.8576 | 0.8032 | 0.8233 | 184,862 | +0.02(+2.50%) |
Aug 11, 2003 | 0.8070 | 0.8095 | 0.8032 | 0.8032 | 52,058 | +0.01(+1.00%) |
Aug 08, 2003 | 0.8111 | 0.8325 | 0.7886 | 0.7952 | 316,603 | -0.01(-1.35%) |
Aug 07, 2003 | 0.8015 | 0.8090 | 0.8015 | 0.8061 | 135,990 | +0.00(+0.10%) |
Aug 06, 2003 | 0.8036 | 0.8279 | 0.7948 | 0.8053 | 177,425 | +0.00(+0.16%) |
Aug 05, 2003 | 0.8032 | 0.8116 | 0.8032 | 0.8040 | 113,679 | +0.00(+0.10%) |
Aug 04, 2003 | 0.8040 | 0.8053 | 0.7990 | 0.8032 | 268,794 | +0.00(+0.26%) |
Aug 01, 2003 | 0.7890 | 0.8036 | 0.7865 | 0.8011 | 61,620 | +0.01(+0.79%) |
Jul 31, 2003 | 0.7752 | 0.8011 | 0.7743 | 0.7948 | 185,924 | +0.01(+0.96%) |
Jul 30, 2003 | 0.7785 | 0.7973 | 0.7530 | 0.7873 | 104,117 | -0.01(-1.00%) |
Jul 29, 2003 | 0.8450 | 0.8450 | 0.7739 | 0.7952 | 282,605 | -0.03(-3.75%) |
Jul 28, 2003 | 0.8772 | 0.8785 | 0.8203 | 0.8262 | 322,977 | -0.03(-3.57%) |
Jul 25, 2003 | 0.8459 | 0.8785 | 0.8208 | 0.8568 | 173,175 | +0.30(+53.25%) |
Jul 24, 2003 | 0.5594 | 0.5643 | 0.5581 | 0.5591 | 162,551 | -0.00(-0.33%) |
Jul 23, 2003 | 0.5607 | 0.5671 | 0.5607 | 0.5609 | 78,088 | +0.00(+0.10%) |
Jul 22, 2003 | 0.5580 | 0.5671 | 0.5580 | 0.5604 | 197,611 | +0.00(+0.30%) |
Jul 21, 2003 | 0.5611 | 0.5766 | 0.5587 | 0.5587 | 184,862 | -0.00(-0.07%) |
Jul 18, 2003 | 0.5531 | 0.5594 | 0.5527 | 0.5591 | 168,925 | +0.01(+1.86%) |
Jul 17, 2003 | 0.5578 | 0.5578 | 0.5487 | 0.5488 | 137,053 | -0.00(-0.87%) |
Jul 16, 2003 | 0.5528 | 0.5578 | 0.5429 | 0.5537 | 157,770 | +0.01(+1.60%) |
Jul 15, 2003 | 0.5671 | 0.5762 | 0.5327 | 0.5449 | 505,184 | -0.01(-2.30%) |
Jul 14, 2003 | 0.5490 | 0.5888 | 0.5472 | 0.5578 | 785,664 | +0.01(+1.94%) |
Jul 11, 2003 | 0.5262 | 0.5472 | 0.5245 | 0.5472 | 422,314 | +0.02(+3.15%) |
Jul 10, 2003 | 0.5224 | 0.5304 | 0.5206 | 0.5304 | 188,049 | +0.01(+1.53%) |
Jul 09, 2003 | 0.5022 | 0.5224 | 0.5022 | 0.5224 | 47,809 | +0.01(+2.18%) |
Jul 08, 2003 | 0.5198 | 0.5198 | 0.5068 | 0.5113 | 27,091 | -0.00(-0.37%) |
Jul 07, 2003 | 0.5089 | 0.5198 | 0.5020 | 0.5132 | 23,904 | -0.01(-2.81%) |
Jul 03, 2003 | 0.5280 | 0.5280 | 0.5250 | 0.5280 | 25,498 | -0.00(-0.35%) |
Jul 02, 2003 | 0.5204 | 0.5299 | 0.5204 | 0.5299 | 262,950 | +0.01(+2.66%) |
Jul 01, 2003 | 0.5011 | 0.5250 | 0.4983 | 0.5161 | 420,721 | +0.01(+2.93%) |
Jun 30, 2003 | 0.4834 | 0.5020 | 0.4832 | 0.5014 | 81,275 | +0.02(+3.77%) |
Jun 27, 2003 | 0.4795 | 0.4832 | 0.4795 | 0.4832 | 12,749 | +0.01(+1.56%) |
Jun 26, 2003 | 0.4791 | 0.4791 | 0.4696 | 0.4758 | 231,077 | +0.01(+2.16%) |
Jun 25, 2003 | 0.4657 | 0.4657 | 0.4657 | 0.4657 | 17,530 | -0.01(-1.76%) |
Jun 24, 2003 | 0.4834 | 0.4834 | 0.4741 | 0.4741 | 36,653 | +0.00(+0.08%) |
Jun 23, 2003 | 0.4871 | 0.4871 | 0.4691 | 0.4737 | 181,675 | -0.01(-2.00%) |
Jun 20, 2003 | 0.4743 | 0.4834 | 0.4648 | 0.4834 | 1,074,113 | +0.01(+2.97%) |
Jun 19, 2003 | 0.4648 | 0.4776 | 0.4648 | 0.4695 | 125,897 | -0.01(-1.21%) |
Jun 18, 2003 | 0.4750 | 0.4801 | 0.4706 | 0.4752 | 290,042 | +0.00(+0.24%) |
Jun 17, 2003 | 0.4416 | 0.4921 | 0.4416 | 0.4741 | 2,242,252 | +0.04(+9.21%) |
Jun 16, 2003 | 0.4406 | 0.4416 | 0.4341 | 0.4341 | 361,756 | +0.00(+0.43%) |
Jun 13, 2003 | 0.4369 | 0.4369 | 0.4323 | 0.4323 | 55,777 | -0.00(-0.04%) |
Jun 12, 2003 | 0.4351 | 0.4351 | 0.4325 | 0.4325 | 320,321 | -0.00(-0.60%) |
Jun 11, 2003 | 0.4416 | 0.4416 | 0.4351 | 0.4351 | 328,289 | -0.00(-0.89%) |
Jun 10, 2003 | 0.4351 | 0.4462 | 0.4341 | 0.4390 | 360,162 | +0.00(+0.04%) |
Jun 09, 2003 | 0.4388 | 0.4388 | 0.4388 | 0.4388 | 20,717 | +0.00(+0.00%) |
Jun 06, 2003 | 0.4462 | 0.4462 | 0.4332 | 0.4388 | 250,201 | -0.01(-1.25%) |
Jun 05, 2003 | 0.4460 | 0.4540 | 0.4369 | 0.4444 | 74,901 | -0.00(-0.38%) |
Jun 04, 2003 | 0.4239 | 0.4511 | 0.4239 | 0.4460 | 1,002,399 | +0.02(+5.22%) |
Jun 03, 2003 | 0.4202 | 0.4239 | 0.4103 | 0.4239 | 20,717 | +0.00(+0.89%) |