Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 4.785 | 4.942 | 4.785 | 4.942 | 2,083,200 | +0.17(+3.56%) |
Aug 30, 2004 | 4.725 | 4.814 | 4.697 | 4.772 | 2,502,400 | +0.05(+1.14%) |
Aug 27, 2004 | 4.656 | 4.725 | 4.649 | 4.719 | 1,408,000 | +0.06(+1.32%) |
Aug 26, 2004 | 4.657 | 4.675 | 4.631 | 4.657 | 1,980,800 | -0.01(-0.29%) |
Aug 25, 2004 | 4.690 | 4.694 | 4.615 | 4.671 | 2,035,200 | -0.02(-0.48%) |
Aug 24, 2004 | 4.700 | 4.744 | 4.684 | 4.694 | 1,740,800 | +0.00(+0.03%) |
Aug 23, 2004 | 4.690 | 4.803 | 4.669 | 4.692 | 3,852,800 | +0.01(+0.32%) |
Aug 20, 2004 | 4.644 | 4.678 | 4.620 | 4.678 | 1,814,400 | +0.04(+0.86%) |
Aug 19, 2004 | 4.619 | 4.675 | 4.607 | 4.638 | 6,547,200 | +2.39(+106.11%) |
Aug 12, 2004 | 2.293 | 2.293 | 2.247 | 2.250 | 485,600 | -0.05(-2.15%) |
Aug 11, 2004 | 2.322 | 2.322 | 2.266 | 2.299 | 608,000 | -0.03(-1.18%) |
Aug 10, 2004 | 2.256 | 2.359 | 2.244 | 2.327 | 1,339,200 | +0.08(+3.39%) |
Aug 09, 2004 | 2.232 | 2.259 | 2.225 | 2.251 | 579,200 | +0.01(+0.56%) |
Aug 06, 2004 | 2.231 | 2.252 | 2.222 | 2.238 | 772,000 | -0.04(-1.92%) |
Aug 05, 2004 | 2.342 | 2.342 | 2.275 | 2.282 | 2,012,800 | -0.06(-2.72%) |
Aug 04, 2004 | 2.379 | 2.379 | 2.345 | 2.346 | 467,200 | -0.03(-1.24%) |
Aug 03, 2004 | 2.369 | 2.402 | 2.350 | 2.375 | 1,098,400 | +0.00(+0.11%) |
Aug 02, 2004 | 2.431 | 2.431 | 2.350 | 2.373 | 888,800 | -0.06(-2.67%) |
Jul 30, 2004 | 2.450 | 2.456 | 2.416 | 2.438 | 616,800 | -0.02(-0.76%) |
Jul 29, 2004 | 2.398 | 2.459 | 2.398 | 2.456 | 1,895,200 | +0.06(+2.42%) |
Jul 28, 2004 | 2.371 | 2.422 | 2.344 | 2.398 | 1,792,800 | +0.03(+1.13%) |
Jul 27, 2004 | 2.312 | 2.404 | 2.312 | 2.371 | 3,040,000 | +0.14(+6.27%) |
Jul 26, 2004 | 2.278 | 2.286 | 2.206 | 2.231 | 1,351,200 | -0.03(-1.38%) |
Jul 23, 2004 | 2.309 | 2.309 | 2.263 | 2.263 | 1,394,400 | -0.05(-2.06%) |
Jul 22, 2004 | 2.349 | 2.349 | 2.309 | 2.310 | 887,200 | -0.04(-1.68%) |
Jul 21, 2004 | 2.409 | 2.413 | 2.349 | 2.349 | 704,800 | -0.06(-2.46%) |
Jul 20, 2004 | 2.424 | 2.425 | 2.399 | 2.409 | 921,600 | -0.01(-0.36%) |
Jul 19, 2004 | 2.438 | 2.444 | 2.394 | 2.417 | 1,264,000 | -0.02(-0.85%) |
Jul 16, 2004 | 2.389 | 2.446 | 2.389 | 2.438 | 1,137,600 | +0.05(+2.09%) |
Jul 15, 2004 | 2.388 | 2.397 | 2.374 | 2.388 | 548,800 | -0.01(-0.29%) |
Jul 14, 2004 | 2.337 | 2.395 | 2.328 | 2.395 | 820,800 | +0.05(+2.08%) |
Jul 13, 2004 | 2.356 | 2.381 | 2.329 | 2.346 | 1,509,600 | -0.00(-0.19%) |
Jul 12, 2004 | 2.309 | 2.356 | 2.259 | 2.351 | 881,600 | +0.03(+1.13%) |
Jul 09, 2004 | 2.306 | 2.336 | 2.296 | 2.324 | 616,800 | +0.02(+0.92%) |
Jul 08, 2004 | 2.422 | 2.422 | 2.303 | 2.303 | 1,607,200 | -0.12(-5.15%) |
Jul 07, 2004 | 2.425 | 2.444 | 2.413 | 2.428 | 1,024,000 | +0.00(+0.08%) |
Jul 06, 2004 | 2.453 | 2.456 | 2.384 | 2.426 | 1,559,200 | -0.05(-2.14%) |
Jul 02, 2004 | 2.413 | 2.479 | 2.397 | 2.479 | 1,580,000 | +0.07(+2.77%) |
Jul 01, 2004 | 2.414 | 2.428 | 2.401 | 2.413 | 1,048,800 | +0.00(+0.13%) |
Jun 30, 2004 | 2.434 | 2.444 | 2.397 | 2.409 | 647,200 | -0.02(-0.82%) |
Jun 29, 2004 | 2.407 | 2.429 | 2.388 | 2.429 | 1,587,200 | +0.02(+0.96%) |
Jun 28, 2004 | 2.413 | 2.422 | 2.379 | 2.406 | 877,600 | +0.00(+0.00%) |
Jun 25, 2004 | 2.416 | 2.419 | 2.395 | 2.406 | 1,168,000 | -0.01(-0.41%) |
Jun 24, 2004 | 2.324 | 2.425 | 2.324 | 2.416 | 1,311,200 | +0.10(+4.23%) |
Jun 23, 2004 | 2.321 | 2.341 | 2.306 | 2.318 | 1,488,800 | -0.00(-0.13%) |
Jun 22, 2004 | 2.303 | 2.327 | 2.234 | 2.321 | 1,163,200 | +0.02(+0.79%) |
Jun 21, 2004 | 2.350 | 2.356 | 2.296 | 2.303 | 733,600 | -0.04(-1.63%) |
Jun 18, 2004 | 2.388 | 2.388 | 2.341 | 2.341 | 1,149,600 | -0.05(-1.94%) |
Jun 17, 2004 | 2.374 | 2.414 | 2.362 | 2.388 | 756,800 | +0.01(+0.53%) |
Jun 16, 2004 | 2.359 | 2.386 | 2.356 | 2.375 | 1,665,600 | +0.03(+1.20%) |
Jun 15, 2004 | 2.344 | 2.353 | 2.319 | 2.347 | 2,321,600 | +0.03(+1.49%) |
Jun 14, 2004 | 2.335 | 2.366 | 2.300 | 2.312 | 1,570,400 | -0.03(-1.10%) |
Jun 10, 2004 | 2.348 | 2.362 | 2.334 | 2.338 | 776,800 | -0.00(-0.16%) |
Jun 09, 2004 | 2.391 | 2.394 | 2.339 | 2.342 | 866,400 | -0.03(-1.11%) |
Jun 08, 2004 | 2.346 | 2.371 | 2.337 | 2.368 | 796,800 | +0.03(+1.36%) |
Jun 07, 2004 | 2.326 | 2.382 | 2.322 | 2.336 | 1,008,000 | +0.03(+1.14%) |
Jun 04, 2004 | 2.275 | 2.340 | 2.275 | 2.310 | 869,600 | +0.04(+1.99%) |
Jun 03, 2004 | 2.275 | 2.303 | 2.245 | 2.265 | 668,800 | -0.00(-0.17%) |
Jun 02, 2004 | 2.312 | 2.328 | 2.269 | 2.269 | 976,000 | -0.04(-1.63%) |
Jun 01, 2004 | 2.247 | 2.309 | 2.240 | 2.306 | 764,800 | +0.05(+2.36%) |
May 28, 2004 | 2.256 | 2.260 | 2.233 | 2.253 | 395,200 | -0.01(-0.30%) |
May 27, 2004 | 2.257 | 2.275 | 2.226 | 2.260 | 748,000 | +0.00(+0.17%) |
May 26, 2004 | 2.178 | 2.309 | 2.175 | 2.256 | 1,752,000 | +0.08(+3.44%) |
May 25, 2004 | 2.103 | 2.206 | 2.103 | 2.181 | 1,772,000 | +0.08(+3.71%) |
May 24, 2004 | 2.062 | 2.111 | 2.056 | 2.103 | 1,623,200 | +0.11(+5.52%) |
May 21, 2004 | 1.968 | 2.001 | 1.956 | 1.993 | 714,400 | +0.03(+1.62%) |
May 20, 2004 | 1.940 | 1.966 | 1.940 | 1.961 | 851,200 | +0.02(+1.10%) |
May 19, 2004 | 1.988 | 1.991 | 1.938 | 1.940 | 828,800 | -0.04(-2.08%) |
May 18, 2004 | 1.944 | 1.984 | 1.941 | 1.981 | 531,200 | +0.04(+2.26%) |
May 17, 2004 | 1.944 | 1.950 | 1.931 | 1.938 | 681,600 | -0.01(-0.42%) |
May 14, 2004 | 1.941 | 1.981 | 1.909 | 1.946 | 956,000 | -0.02(-0.86%) |
May 13, 2004 | 1.875 | 1.975 | 1.874 | 1.962 | 1,108,800 | +0.09(+4.67%) |
May 12, 2004 | 1.875 | 1.877 | 1.834 | 1.875 | 1,494,400 | +0.00(+0.00%) |
May 11, 2004 | 1.884 | 1.892 | 1.872 | 1.875 | 696,800 | -0.01(-0.40%) |
May 10, 2004 | 1.918 | 1.929 | 1.881 | 1.883 | 562,400 | -0.05(-2.68%) |
May 07, 2004 | 2.017 | 2.025 | 1.934 | 1.934 | 653,600 | -0.08(-4.09%) |
May 06, 2004 | 2.034 | 2.034 | 1.992 | 2.017 | 1,220,000 | -0.03(-1.47%) |
May 05, 2004 | 2.073 | 2.075 | 2.047 | 2.047 | 573,600 | -0.03(-1.27%) |
May 04, 2004 | 2.084 | 2.084 | 2.056 | 2.073 | 1,346,400 | -0.01(-0.39%) |
May 03, 2004 | 2.094 | 2.094 | 2.055 | 2.081 | 1,470,400 | -0.01(-0.60%) |
Apr 30, 2004 | 2.062 | 2.119 | 2.050 | 2.094 | 2,472,000 | +0.04(+1.73%) |
Apr 29, 2004 | 2.053 | 2.069 | 2.047 | 2.058 | 1,330,400 | +0.01(+0.37%) |
Apr 28, 2004 | 2.061 | 2.069 | 2.047 | 2.051 | 1,041,600 | -0.01(-0.42%) |
Apr 27, 2004 | 2.044 | 2.072 | 2.038 | 2.059 | 1,885,600 | +0.03(+1.54%) |
Apr 26, 2004 | 2.078 | 2.078 | 2.028 | 2.028 | 442,400 | -0.04(-2.11%) |
Apr 23, 2004 | 2.100 | 2.100 | 2.059 | 2.072 | 1,396,000 | -0.02(-1.04%) |
Apr 22, 2004 | 2.002 | 2.117 | 2.002 | 2.094 | 1,161,600 | +0.09(+4.56%) |
Apr 21, 2004 | 1.984 | 2.010 | 1.984 | 2.002 | 488,800 | +0.02(+0.91%) |
Apr 20, 2004 | 2.084 | 2.097 | 1.984 | 1.984 | 1,027,200 | -0.09(-4.34%) |
Apr 19, 2004 | 2.016 | 2.075 | 1.994 | 2.074 | 752,000 | +0.06(+2.91%) |
Apr 16, 2004 | 2.000 | 2.034 | 1.986 | 2.016 | 480,000 | +0.02(+0.97%) |
Apr 15, 2004 | 2.034 | 2.034 | 1.964 | 1.996 | 577,600 | -0.03(-1.60%) |
Apr 14, 2004 | 2.000 | 2.055 | 1.999 | 2.029 | 512,000 | +0.02(+0.78%) |
Apr 13, 2004 | 2.100 | 2.109 | 2.011 | 2.013 | 386,400 | -0.08(-3.59%) |
Apr 12, 2004 | 2.027 | 2.122 | 2.027 | 2.088 | 572,000 | +0.06(+2.71%) |
Apr 08, 2004 | 2.084 | 2.093 | 2.024 | 2.033 | 539,200 | -0.05(-2.34%) |
Apr 07, 2004 | 2.104 | 2.104 | 2.061 | 2.082 | 766,400 | -0.02(-1.01%) |
Apr 06, 2004 | 2.119 | 2.134 | 2.103 | 2.103 | 326,400 | -0.02(-0.74%) |
Apr 05, 2004 | 2.122 | 2.134 | 2.100 | 2.119 | 1,124,000 | +0.00(+0.00%) |
Apr 02, 2004 | 2.141 | 2.203 | 2.078 | 2.119 | 2,022,400 | -0.02(-1.02%) |
Apr 01, 2004 | 1.953 | 2.163 | 1.951 | 2.141 | 4,879,200 | +0.23(+11.96%) |
Mar 31, 2004 | 1.934 | 1.941 | 1.909 | 1.912 | 852,800 | -0.02(-1.23%) |
Mar 30, 2004 | 1.928 | 1.962 | 1.925 | 1.936 | 742,400 | +0.01(+0.39%) |
Mar 29, 2004 | 1.890 | 1.928 | 1.886 | 1.928 | 560,000 | +0.04(+2.02%) |
Mar 26, 2004 | 1.885 | 1.894 | 1.883 | 1.890 | 947,200 | +0.00(+0.27%) |
Mar 25, 2004 | 1.869 | 1.885 | 1.869 | 1.885 | 771,200 | +0.02(+0.87%) |
Mar 24, 2004 | 1.878 | 1.882 | 1.851 | 1.869 | 521,600 | -0.02(-0.83%) |
Mar 23, 2004 | 1.853 | 1.900 | 1.853 | 1.884 | 608,800 | +0.04(+2.31%) |
Mar 22, 2004 | 1.931 | 1.931 | 1.822 | 1.842 | 1,076,000 | -0.10(-4.97%) |
Mar 19, 2004 | 1.950 | 1.950 | 1.933 | 1.938 | 452,800 | -0.01(-0.58%) |
Mar 18, 2004 | 1.936 | 1.953 | 1.919 | 1.949 | 1,844,800 | +0.01(+0.68%) |
Mar 17, 2004 | 1.907 | 1.938 | 1.907 | 1.936 | 1,029,600 | +0.03(+1.57%) |
Mar 16, 2004 | 1.907 | 1.926 | 1.897 | 1.906 | 535,200 | -0.00(-0.16%) |
Mar 15, 2004 | 1.938 | 1.938 | 1.909 | 1.909 | 628,800 | -0.03(-1.45%) |
Mar 12, 2004 | 1.924 | 1.938 | 1.916 | 1.938 | 452,800 | +0.01(+0.68%) |
Mar 11, 2004 | 1.988 | 1.988 | 1.924 | 1.924 | 678,400 | -0.07(-3.33%) |
Mar 10, 2004 | 2.054 | 2.058 | 1.984 | 1.991 | 1,040,000 | -0.07(-3.19%) |
Mar 09, 2004 | 2.044 | 2.059 | 2.034 | 2.056 | 985,600 | +0.01(+0.58%) |
Mar 08, 2004 | 2.053 | 2.058 | 2.027 | 2.044 | 394,400 | -0.01(-0.43%) |
Mar 05, 2004 | 2.006 | 2.054 | 2.006 | 2.053 | 473,600 | +0.04(+2.21%) |
Mar 04, 2004 | 2.019 | 2.019 | 2.000 | 2.009 | 463,200 | -0.01(-0.50%) |
Mar 03, 2004 | 2.000 | 2.029 | 1.984 | 2.019 | 1,249,600 | +0.02(+0.94%) |
Mar 02, 2004 | 1.956 | 2.001 | 1.934 | 2.000 | 894,400 | +0.05(+2.40%) |
Mar 01, 2004 | 1.881 | 2.007 | 1.872 | 1.953 | 1,872,000 | +0.06(+3.27%) |
Feb 27, 2004 | 1.846 | 1.936 | 1.841 | 1.891 | 804,800 | +0.05(+2.93%) |
Feb 26, 2004 | 1.834 | 1.846 | 1.818 | 1.837 | 645,600 | -0.01(-0.41%) |
Feb 25, 2004 | 1.816 | 1.853 | 1.804 | 1.845 | 599,200 | +0.03(+1.76%) |
Feb 24, 2004 | 1.812 | 1.834 | 1.798 | 1.813 | 703,200 | +0.00(+0.03%) |
Feb 23, 2004 | 1.869 | 1.874 | 1.812 | 1.812 | 896,000 | -0.06(-3.01%) |
Feb 20, 2004 | 1.887 | 1.887 | 1.863 | 1.869 | 602,400 | -0.02(-1.16%) |
Feb 19, 2004 | 1.909 | 1.928 | 1.887 | 1.891 | 1,022,400 | -0.02(-0.98%) |
Feb 18, 2004 | 1.922 | 1.924 | 1.895 | 1.909 | 1,353,600 | -0.01(-0.33%) |
Feb 17, 2004 | 1.914 | 1.922 | 1.913 | 1.916 | 887,200 | +0.02(+0.82%) |
Feb 13, 2004 | 1.964 | 1.964 | 1.889 | 1.900 | 962,400 | -0.06(-2.94%) |
Feb 12, 2004 | 2.006 | 2.006 | 1.942 | 1.958 | 1,096,800 | -0.05(-2.61%) |
Feb 11, 2004 | 2.010 | 2.029 | 2.004 | 2.010 | 1,616,800 | +0.01(+0.75%) |
Feb 10, 2004 | 1.903 | 2.011 | 1.903 | 1.995 | 1,469,600 | +0.09(+4.86%) |
Feb 09, 2004 | 1.938 | 1.949 | 1.897 | 1.903 | 1,878,400 | -0.03(-1.81%) |
Feb 06, 2004 | 1.871 | 1.938 | 1.859 | 1.938 | 1,292,000 | +0.06(+3.30%) |
Feb 05, 2004 | 1.918 | 1.918 | 1.850 | 1.876 | 828,800 | -0.03(-1.41%) |
Feb 04, 2004 | 1.981 | 1.996 | 1.903 | 1.903 | 1,142,400 | -0.09(-4.34%) |
Feb 03, 2004 | 1.976 | 1.989 | 1.959 | 1.989 | 449,600 | +0.01(+0.66%) |
Feb 02, 2004 | 1.984 | 1.988 | 1.950 | 1.976 | 408,800 | -0.01(-0.63%) |
Jan 30, 2004 | 1.972 | 1.991 | 1.959 | 1.988 | 547,200 | +0.03(+1.53%) |
Jan 29, 2004 | 1.994 | 1.994 | 1.946 | 1.958 | 638,400 | -0.03(-1.48%) |
Jan 28, 2004 | 2.000 | 2.000 | 1.969 | 1.988 | 520,800 | -0.01(-0.62%) |
Jan 27, 2004 | 1.996 | 2.002 | 1.983 | 2.000 | 1,139,200 | +0.00(+0.22%) |
Jan 26, 2004 | 1.975 | 2.022 | 1.959 | 1.996 | 1,155,200 | +0.02(+1.04%) |
Jan 23, 2004 | 1.931 | 1.984 | 1.907 | 1.975 | 923,200 | +0.06(+2.93%) |
Jan 22, 2004 | 1.894 | 1.925 | 1.894 | 1.919 | 554,400 | +0.03(+1.66%) |
Jan 21, 2004 | 1.891 | 1.897 | 1.873 | 1.887 | 1,120,800 | -0.02(-0.98%) |
Jan 20, 2004 | 1.778 | 1.906 | 1.778 | 1.906 | 2,658,400 | +0.12(+6.94%) |
Jan 16, 2004 | 1.738 | 1.790 | 1.738 | 1.782 | 1,098,400 | +0.04(+2.59%) |
Jan 15, 2004 | 1.731 | 1.743 | 1.711 | 1.738 | 636,800 | -0.01(-0.39%) |
Jan 14, 2004 | 1.731 | 1.760 | 1.688 | 1.744 | 1,832,000 | +0.03(+2.01%) |
Jan 13, 2004 | 1.653 | 1.710 | 1.652 | 1.710 | 2,232,800 | +0.07(+4.07%) |
Jan 12, 2004 | 1.655 | 1.676 | 1.631 | 1.643 | 701,600 | -0.03(-1.65%) |
Jan 09, 2004 | 1.676 | 1.686 | 1.638 | 1.671 | 1,595,200 | -0.00(-0.08%) |
Jan 08, 2004 | 1.687 | 1.687 | 1.673 | 1.672 | 1,977,600 | -0.01(-0.89%) |
Jan 07, 2004 | 1.735 | 1.735 | 1.673 | 1.687 | 2,072,000 | -0.03(-1.89%) |
Jan 06, 2004 | 1.775 | 1.775 | 1.719 | 1.719 | 1,331,200 | -0.06(-3.51%) |
Jan 05, 2004 | 1.825 | 1.833 | 1.766 | 1.782 | 800,800 | -0.02(-0.90%) |
Jan 02, 2004 | 1.757 | 1.801 | 1.757 | 1.798 | 377,600 | +0.05(+2.71%) |
Dec 31, 2003 | 1.788 | 1.789 | 1.751 | 1.751 | 660,800 | -0.04(-2.10%) |
Dec 30, 2003 | 1.781 | 1.801 | 1.772 | 1.788 | 395,200 | +0.01(+0.42%) |
Dec 29, 2003 | 1.780 | 1.802 | 1.775 | 1.781 | 738,400 | +0.00(+0.03%) |
Dec 26, 2003 | 1.789 | 1.794 | 1.770 | 1.780 | 105,600 | +0.00(+0.21%) |
Dec 24, 2003 | 1.754 | 1.781 | 1.734 | 1.776 | 276,000 | +0.03(+1.97%) |
Dec 23, 2003 | 1.780 | 1.784 | 1.725 | 1.742 | 1,829,600 | -0.04(-2.52%) |
Dec 22, 2003 | 1.844 | 1.847 | 1.781 | 1.787 | 546,400 | -0.05(-2.75%) |
Dec 19, 2003 | 1.782 | 1.841 | 1.775 | 1.837 | 932,800 | +0.06(+3.12%) |
Dec 18, 2003 | 1.750 | 1.784 | 1.750 | 1.782 | 1,799,200 | +0.04(+2.19%) |
Dec 17, 2003 | 1.716 | 1.760 | 1.716 | 1.744 | 812,800 | +0.03(+2.01%) |
Dec 16, 2003 | 1.741 | 1.749 | 1.686 | 1.709 | 1,177,600 | -0.04(-2.15%) |
Dec 15, 2003 | 1.819 | 1.837 | 1.747 | 1.747 | 848,000 | -0.07(-3.95%) |
Dec 12, 2003 | 1.857 | 1.857 | 1.818 | 1.819 | 564,000 | -0.02(-0.85%) |
Dec 11, 2003 | 1.836 | 1.868 | 1.819 | 1.834 | 1,276,000 | +0.01(+0.76%) |
Dec 10, 2003 | 1.837 | 1.839 | 1.781 | 1.821 | 660,000 | -0.01(-0.72%) |
Dec 09, 2003 | 1.916 | 1.916 | 1.833 | 1.834 | 869,600 | -0.08(-4.12%) |
Dec 08, 2003 | 1.939 | 1.939 | 1.887 | 1.913 | 554,400 | -0.02(-0.91%) |
Dec 05, 2003 | 1.997 | 1.997 | 1.904 | 1.930 | 525,600 | -0.07(-3.35%) |
Dec 04, 2003 | 1.975 | 1.999 | 1.941 | 1.997 | 1,058,400 | +0.02(+0.79%) |
Dec 03, 2003 | 1.994 | 1.995 | 1.972 | 1.981 | 784,800 | +0.01(+0.63%) |
Dec 02, 2003 | 1.956 | 1.969 | 1.947 | 1.969 | 1,316,000 | +0.01(+0.64%) |
Dec 01, 2003 | 1.806 | 1.957 | 1.806 | 1.956 | 2,317,600 | +0.04(+1.95%) |
Nov 28, 2003 | 1.931 | 1.941 | 1.911 | 1.919 | 290,400 | -0.01(-0.49%) |
Nov 26, 2003 | 1.938 | 1.947 | 1.918 | 1.928 | 688,000 | +0.02(+1.05%) |
Nov 25, 2003 | 1.842 | 1.936 | 1.842 | 1.908 | 1,455,200 | +0.10(+5.68%) |
Nov 24, 2003 | 1.769 | 1.806 | 1.759 | 1.806 | 1,028,000 | +0.04(+2.19%) |
Nov 21, 2003 | 1.756 | 1.775 | 1.744 | 1.767 | 1,480,000 | +0.02(+1.14%) |
Nov 20, 2003 | 1.801 | 1.801 | 1.746 | 1.747 | 998,400 | -0.06(-3.15%) |
Nov 19, 2003 | 1.788 | 1.806 | 1.758 | 1.804 | 1,177,600 | +0.02(+0.87%) |
Nov 18, 2003 | 1.797 | 1.812 | 1.772 | 1.788 | 933,600 | -0.01(-0.63%) |
Nov 17, 2003 | 1.780 | 1.804 | 1.752 | 1.799 | 1,094,400 | -0.02(-0.93%) |
Nov 14, 2003 | 1.887 | 1.887 | 1.816 | 1.816 | 780,800 | -0.07(-3.49%) |
Nov 13, 2003 | 1.845 | 1.884 | 1.839 | 1.882 | 736,000 | +0.04(+2.24%) |
Nov 12, 2003 | 1.857 | 1.857 | 1.781 | 1.841 | 1,792,800 | -0.02(-1.04%) |
Nov 11, 2003 | 1.923 | 1.923 | 1.859 | 1.860 | 604,000 | -0.07(-3.41%) |
Nov 10, 2003 | 1.930 | 1.936 | 1.922 | 1.926 | 764,000 | -0.02(-1.09%) |
Nov 07, 2003 | 1.934 | 1.953 | 1.925 | 1.947 | 888,800 | +0.01(+0.45%) |
Nov 06, 2003 | 1.919 | 1.932 | 1.902 | 1.938 | 792,000 | +0.02(+1.27%) |
Nov 05, 2003 | 1.949 | 1.949 | 1.903 | 1.914 | 699,200 | -0.03(-1.80%) |
Nov 04, 2003 | 1.984 | 1.984 | 1.938 | 1.949 | 799,200 | +0.00(+0.26%) |
Nov 03, 2003 | 1.923 | 1.963 | 1.923 | 1.944 | 1,354,928 | +0.03(+1.60%) |
Oct 31, 2003 | 1.975 | 1.994 | 1.914 | 1.913 | 1,508,800 | -0.06(-3.16%) |
Oct 30, 2003 | 1.999 | 2.016 | 1.969 | 1.976 | 1,095,200 | -0.04(-2.14%) |
Oct 29, 2003 | 2.042 | 2.056 | 2.007 | 2.019 | 2,097,600 | -0.04(-1.88%) |
Oct 28, 2003 | 2.197 | 2.197 | 2.047 | 2.058 | 3,109,600 | -0.14(-6.34%) |
Oct 27, 2003 | 2.122 | 2.231 | 2.122 | 2.197 | 1,216,800 | +0.08(+3.69%) |
Oct 24, 2003 | 2.107 | 2.127 | 2.063 | 2.119 | 669,600 | -0.00(-0.21%) |
Oct 23, 2003 | 2.131 | 2.139 | 2.119 | 2.123 | 344,800 | +0.00(+0.06%) |
Oct 22, 2003 | 2.156 | 2.156 | 2.106 | 2.122 | 504,000 | -0.03(-1.59%) |
Oct 21, 2003 | 2.169 | 2.178 | 2.132 | 2.156 | 600,800 | +0.00(+0.00%) |
Oct 20, 2003 | 2.188 | 2.189 | 2.156 | 2.156 | 590,400 | -0.03(-1.32%) |
Oct 17, 2003 | 2.169 | 2.181 | 2.163 | 2.185 | 920,800 | +0.04(+1.86%) |
Oct 16, 2003 | 2.141 | 2.150 | 2.130 | 2.145 | 470,400 | +2.12(+9994.12%) |
Oct 09, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Oct 06, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Oct 03, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Oct 01, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 30, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 26, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 22, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 15, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 12, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 11, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 10, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 05, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 04, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |
Sep 03, 2003 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0 | +0.00(+0.00%) |