Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.890 | 1.890 | 1.853 | 1.886 | 13,494 | +0.03(+1.80%) |
May 27, 2004 | 1.834 | 1.919 | 1.834 | 1.853 | 10,795 | -0.04(-2.15%) |
May 26, 2004 | 1.845 | 1.945 | 1.845 | 1.893 | 14,303 | +0.06(+3.02%) |
May 25, 2004 | 1.816 | 1.867 | 1.816 | 1.838 | 1,349 | -0.00(-0.20%) |
May 24, 2004 | 1.816 | 1.875 | 1.816 | 1.842 | 19,431 | -0.01(-0.80%) |
May 21, 2004 | 1.830 | 1.856 | 1.823 | 1.856 | 3,778 | -0.07(-3.47%) |
May 20, 2004 | 1.857 | 1.923 | 1.834 | 1.923 | 22,130 | +0.05(+2.57%) |
May 19, 2004 | 1.860 | 1.905 | 1.856 | 1.875 | 8,096 | +0.00(+0.20%) |
May 18, 2004 | 1.856 | 1.883 | 1.856 | 1.871 | 10,525 | +0.01(+0.40%) |
May 17, 2004 | 1.890 | 1.956 | 1.857 | 1.864 | 11,335 | -0.04(-2.33%) |
May 14, 2004 | 1.927 | 1.927 | 1.908 | 1.908 | 32,656 | -0.02(-0.96%) |
May 13, 2004 | 1.905 | 1.967 | 1.905 | 1.927 | 14,573 | -0.01(-0.38%) |
May 12, 2004 | 1.949 | 1.953 | 1.934 | 1.934 | 14,033 | -0.04(-1.88%) |
May 11, 2004 | 1.964 | 1.971 | 1.938 | 1.971 | 14,573 | +0.01(+0.57%) |
May 10, 2004 | 1.935 | 1.997 | 1.934 | 1.960 | 15,113 | +0.03(+1.34%) |
May 07, 2004 | 1.982 | 1.982 | 1.934 | 1.934 | 19,701 | -0.07(-3.51%) |
May 06, 2004 | 2.001 | 2.005 | 1.986 | 2.005 | 13,764 | +0.01(+0.37%) |
May 05, 2004 | 1.964 | 2.005 | 1.964 | 1.997 | 9,985 | -0.04(-1.82%) |
May 04, 2004 | 1.964 | 2.034 | 1.908 | 2.034 | 29,957 | +0.00(+0.00%) |
May 03, 2004 | 1.971 | 2.034 | 1.971 | 2.034 | 9,985 | +0.01(+0.55%) |
Apr 30, 2004 | 2.090 | 2.090 | 1.993 | 2.023 | 31,036 | -0.02(-1.09%) |
Apr 29, 2004 | 2.016 | 2.075 | 1.971 | 2.045 | 31,036 | +0.03(+1.28%) |
Apr 28, 2004 | 1.982 | 2.025 | 1.969 | 2.019 | 12,414 | +0.03(+1.68%) |
Apr 27, 2004 | 1.982 | 2.030 | 1.945 | 1.986 | 26,448 | +0.06(+2.88%) |
Apr 26, 2004 | 1.930 | 1.949 | 1.927 | 1.930 | 7,016 | -0.03(-1.33%) |
Apr 23, 2004 | 1.964 | 1.986 | 1.945 | 1.956 | 16,732 | +0.01(+0.36%) |
Apr 22, 2004 | 1.949 | 1.982 | 1.945 | 1.949 | 4,318 | +0.00(+0.21%) |
Apr 21, 2004 | 1.964 | 2.016 | 1.912 | 1.945 | 25,369 | -0.01(-0.57%) |
Apr 20, 2004 | 1.956 | 1.956 | 1.956 | 1.956 | 269 | -0.08(-3.83%) |
Apr 19, 2004 | 2.038 | 2.038 | 1.912 | 2.034 | 8,906 | +0.07(+3.58%) |
Apr 16, 2004 | 2.008 | 2.008 | 1.945 | 1.964 | 14,843 | +0.00(+0.00%) |
Apr 15, 2004 | 1.912 | 1.964 | 1.912 | 1.964 | 2,968 | +0.04(+2.12%) |
Apr 14, 2004 | 1.927 | 1.968 | 1.912 | 1.923 | 7,556 | -0.00(-0.19%) |
Apr 13, 2004 | 1.719 | 1.968 | 1.719 | 1.927 | 19,161 | -0.01(-0.38%) |
Apr 12, 2004 | 1.916 | 1.945 | 1.916 | 1.934 | 11,605 | -0.04(-2.25%) |
Apr 08, 2004 | 1.930 | 1.982 | 1.893 | 1.979 | 7,286 | -0.00(-0.19%) |
Apr 07, 2004 | 1.930 | 2.038 | 1.912 | 1.982 | 9,445 | -0.06(-2.73%) |
Apr 06, 2004 | 1.956 | 2.038 | 1.956 | 2.038 | 12,414 | +0.09(+4.76%) |
Apr 05, 2004 | 1.990 | 2.023 | 1.930 | 1.945 | 11,874 | -0.04(-2.05%) |
Apr 02, 2004 | 1.971 | 1.997 | 1.912 | 1.986 | 5,127 | -0.01(-0.37%) |
Apr 01, 2004 | 1.912 | 2.001 | 1.912 | 1.993 | 8,366 | +0.01(+0.56%) |
Mar 31, 2004 | 1.927 | 1.982 | 1.927 | 1.982 | 8,906 | +0.03(+1.33%) |
Mar 30, 2004 | 1.964 | 1.982 | 1.927 | 1.956 | 15,113 | +0.01(+0.38%) |
Mar 29, 2004 | 1.912 | 1.964 | 1.912 | 1.949 | 12,414 | +0.00(+0.00%) |
Mar 26, 2004 | 1.956 | 1.997 | 1.908 | 1.949 | 14,573 | -0.02(-1.13%) |
Mar 25, 2004 | 1.964 | 2.001 | 1.919 | 1.971 | 17,542 | +0.01(+0.38%) |
Mar 24, 2004 | 1.968 | 1.993 | 1.923 | 1.964 | 17,272 | +0.06(+2.91%) |
Mar 23, 2004 | 1.971 | 1.986 | 1.908 | 1.908 | 14,033 | -0.05(-2.46%) |
Mar 22, 2004 | 1.943 | 1.997 | 1.943 | 1.956 | 10,525 | +0.07(+3.73%) |
Mar 19, 2004 | 1.853 | 1.949 | 1.853 | 1.886 | 18,891 | +0.04(+2.00%) |
Mar 18, 2004 | 1.790 | 1.849 | 1.790 | 1.849 | 3,508 | -0.01(-0.60%) |
Mar 17, 2004 | 1.890 | 1.890 | 1.849 | 1.860 | 6,207 | +0.01(+0.40%) |
Mar 16, 2004 | 1.814 | 1.853 | 1.814 | 1.853 | 2,968 | -0.00(-0.20%) |
Mar 15, 2004 | 1.779 | 1.893 | 1.779 | 1.856 | 4,857 | +0.01(+0.60%) |
Mar 12, 2004 | 1.779 | 1.856 | 1.779 | 1.845 | 20,511 | +0.02(+1.22%) |
Mar 11, 2004 | 1.838 | 1.849 | 1.819 | 1.823 | 32,116 | -0.06(-2.96%) |
Mar 10, 2004 | 1.968 | 1.968 | 1.879 | 1.879 | 6,207 | -0.04(-2.31%) |
Mar 09, 2004 | 1.979 | 1.979 | 1.879 | 1.923 | 4,048 | -0.05(-2.63%) |
Mar 08, 2004 | 1.982 | 1.982 | 1.875 | 1.975 | 5,397 | -0.01(-0.74%) |
Mar 05, 2004 | 2.038 | 2.038 | 1.875 | 1.990 | 7,016 | -0.02(-1.10%) |
Mar 04, 2004 | 2.056 | 2.079 | 1.875 | 2.012 | 15,113 | +0.07(+3.63%) |
Mar 03, 2004 | 1.849 | 2.023 | 1.849 | 1.942 | 17,812 | +0.10(+5.43%) |
Mar 02, 2004 | 1.838 | 1.842 | 1.838 | 1.842 | 5,397 | +0.02(+1.22%) |
Mar 01, 2004 | 1.779 | 1.853 | 1.779 | 1.819 | 14,303 | -0.03(-1.60%) |
Feb 27, 2004 | 1.849 | 1.853 | 1.834 | 1.849 | 7,286 | +0.01(+0.61%) |
Feb 26, 2004 | 1.816 | 1.853 | 1.816 | 1.838 | 9,445 | -0.01(-0.40%) |
Feb 25, 2004 | 1.838 | 1.890 | 1.834 | 1.845 | 8,906 | -0.00(-0.20%) |
Feb 24, 2004 | 1.823 | 1.853 | 1.823 | 1.849 | 2,968 | +0.00(+0.20%) |
Feb 23, 2004 | 1.908 | 1.908 | 1.779 | 1.845 | 61,803 | -0.10(-5.32%) |
Feb 20, 2004 | 1.960 | 1.960 | 1.905 | 1.949 | 21,320 | -0.03(-1.50%) |
Feb 19, 2004 | 1.982 | 2.090 | 1.849 | 1.979 | 28,067 | -0.06(-2.73%) |
Feb 18, 2004 | 2.130 | 2.130 | 1.982 | 2.034 | 28,067 | -0.08(-3.68%) |
Feb 17, 2004 | 2.027 | 3.116 | 2.001 | 2.112 | 25,099 | +0.00(+0.18%) |
Feb 13, 2004 | 2.016 | 2.108 | 2.016 | 2.108 | 5,667 | +0.07(+3.27%) |
Feb 12, 2004 | 2.186 | 2.186 | 2.042 | 2.042 | 5,397 | -0.01(-0.72%) |
Feb 11, 2004 | 2.212 | 2.223 | 2.045 | 2.056 | 14,843 | -0.05(-2.46%) |
Feb 10, 2004 | 2.149 | 2.149 | 2.038 | 2.108 | 9,445 | -0.04(-2.05%) |
Feb 09, 2004 | 2.186 | 2.197 | 2.049 | 2.152 | 14,303 | +0.00(+0.15%) |
Feb 06, 2004 | 2.242 | 2.242 | 2.093 | 2.149 | 12,414 | +0.02(+0.87%) |
Feb 05, 2004 | 2.171 | 2.171 | 2.045 | 2.131 | 8,636 | -0.03(-1.20%) |
Feb 04, 2004 | 2.149 | 2.205 | 2.045 | 2.156 | 41,292 | -0.01(-0.51%) |
Feb 03, 2004 | 2.045 | 2.217 | 2.045 | 2.168 | 15,653 | +0.09(+4.46%) |
Feb 02, 2004 | 2.049 | 2.097 | 1.982 | 2.075 | 29,417 | +0.01(+0.52%) |
Jan 30, 2004 | 2.027 | 2.216 | 2.027 | 2.064 | 23,479 | -0.07(-3.11%) |
Jan 29, 2004 | 2.075 | 2.131 | 1.838 | 2.131 | 65,581 | +0.10(+4.93%) |
Jan 28, 2004 | 2.054 | 2.064 | 1.964 | 2.030 | 18,352 | -0.01(-0.36%) |
Jan 27, 2004 | 2.056 | 2.075 | 1.964 | 2.038 | 26,718 | +0.02(+1.10%) |
Jan 26, 2004 | 1.919 | 2.060 | 1.919 | 2.016 | 14,303 | +0.01(+0.74%) |
Jan 23, 2004 | 2.016 | 2.023 | 1.875 | 2.001 | 15,383 | +0.03(+1.31%) |
Jan 22, 2004 | 1.853 | 2.071 | 1.853 | 1.975 | 50,198 | +0.06(+3.29%) |
Jan 21, 2004 | 1.912 | 1.912 | 1.853 | 1.912 | 15,113 | +0.00(+0.19%) |
Jan 20, 2004 | 1.934 | 1.990 | 1.908 | 1.908 | 12,954 | -0.01(-0.39%) |
Jan 16, 2004 | 1.942 | 2.053 | 1.908 | 1.916 | 22,940 | +0.01(+0.78%) |
Jan 15, 2004 | 2.019 | 2.075 | 1.901 | 1.901 | 15,545 | -0.04(-2.29%) |
Jan 14, 2004 | 2.131 | 2.131 | 1.945 | 1.945 | 75,492 | +0.06(+2.94%) |
Jan 13, 2004 | 2.012 | 2.012 | 1.890 | 1.890 | 10,903 | -0.15(-7.27%) |
Jan 12, 2004 | 1.890 | 2.068 | 1.886 | 2.038 | 17,723 | +0.15(+7.84%) |
Jan 09, 2004 | 1.927 | 1.927 | 1.890 | 1.890 | 11,656 | -0.04(-1.92%) |
Jan 08, 2004 | 1.927 | 1.927 | 1.893 | 1.927 | 15,669 | +0.03(+1.54%) |
Jan 07, 2004 | 1.953 | 1.953 | 1.893 | 1.897 | 7,524 | -0.04(-1.90%) |
Jan 06, 2004 | 1.864 | 1.934 | 1.856 | 1.934 | 14,033 | +0.01(+0.58%) |
Jan 05, 2004 | 1.982 | 1.982 | 1.871 | 1.923 | 9,715 | -0.02(-1.14%) |
Jan 02, 2004 | 1.890 | 1.945 | 1.890 | 1.945 | 12,144 | +0.10(+5.63%) |
Dec 31, 2003 | 1.945 | 1.945 | 1.842 | 1.842 | 35,084 | -0.05(-2.57%) |
Dec 30, 2003 | 1.890 | 1.910 | 1.856 | 1.890 | 4,857 | +0.00(+0.02%) |
Dec 29, 2003 | 1.890 | 1.890 | 1.890 | 1.890 | 1,918 | +0.00(+0.00%) |
Dec 26, 2003 | 1.890 | 1.912 | 1.890 | 1.890 | 7,016 | -0.04(-1.92%) |
Dec 24, 2003 | 1.927 | 1.930 | 1.927 | 1.927 | 4,857 | +0.04(+1.96%) |
Dec 23, 2003 | 1.890 | 1.990 | 1.890 | 1.890 | 17,866 | -0.01(-0.39%) |
Dec 22, 2003 | 1.890 | 2.005 | 1.890 | 1.897 | 12,746 | +0.00(+0.00%) |
Dec 19, 2003 | 1.908 | 2.034 | 1.897 | 1.897 | 14,973 | +0.01(+0.59%) |
Dec 18, 2003 | 1.956 | 2.034 | 1.886 | 1.886 | 14,244 | +0.01(+0.39%) |
Dec 17, 2003 | 1.864 | 2.034 | 1.864 | 1.879 | 32,272 | +0.03(+1.40%) |
Dec 16, 2003 | 1.956 | 1.997 | 1.819 | 1.853 | 11,928 | +0.00(+0.00%) |
Dec 15, 2003 | 1.890 | 1.982 | 1.853 | 1.853 | 8,725 | -0.08(-4.03%) |
Dec 12, 2003 | 2.045 | 2.097 | 1.930 | 1.930 | 18,867 | +0.04(+1.96%) |
Dec 11, 2003 | 2.019 | 2.019 | 1.893 | 1.893 | 13,494 | +0.00(+0.00%) |
Dec 10, 2003 | 1.916 | 1.993 | 1.890 | 1.893 | 10,390 | -0.14(-7.09%) |
Dec 09, 2003 | 1.860 | 2.075 | 1.860 | 2.038 | 31,700 | +0.01(+0.73%) |
Dec 08, 2003 | 1.993 | 2.023 | 1.905 | 2.023 | 18,481 | +0.07(+3.41%) |
Dec 05, 2003 | 1.853 | 1.997 | 1.901 | 1.956 | 32,839 | +0.10(+5.60%) |
Dec 04, 2003 | 1.804 | 1.853 | 1.804 | 1.853 | 2,563 | +0.06(+3.31%) |
Dec 03, 2003 | 1.767 | 1.853 | 1.764 | 1.793 | 8,771 | -0.02(-1.22%) |
Dec 02, 2003 | 1.760 | 1.816 | 1.760 | 1.816 | 8,047 | +0.02(+1.03%) |
Dec 01, 2003 | 1.786 | 1.893 | 1.760 | 1.797 | 16,870 | -0.06(-3.00%) |
Nov 28, 2003 | 1.853 | 1.853 | 1.853 | 1.853 | 809 | +0.01(+0.40%) |
Nov 26, 2003 | 1.782 | 1.975 | 1.782 | 1.845 | 12,725 | -0.04(-2.16%) |
Nov 25, 2003 | 1.830 | 1.979 | 1.830 | 1.886 | 14,371 | -0.00(-0.20%) |
Nov 24, 2003 | 1.997 | 1.997 | 1.834 | 1.890 | 13,899 | -0.10(-5.03%) |
Nov 21, 2003 | 1.849 | 1.990 | 1.856 | 1.990 | 12,144 | +0.14(+7.62%) |
Nov 20, 2003 | 1.816 | 1.875 | 1.816 | 1.849 | 20,295 | +0.05(+2.89%) |
Nov 19, 2003 | 1.893 | 1.897 | 1.730 | 1.797 | 28,629 | -0.06(-3.00%) |
Nov 18, 2003 | 1.897 | 1.927 | 1.853 | 1.853 | 10,474 | -0.13(-6.37%) |
Nov 17, 2003 | 1.945 | 1.979 | 1.886 | 1.979 | 6,072 | +0.12(+6.59%) |
Nov 14, 2003 | 1.886 | 1.938 | 1.838 | 1.856 | 24,829 | +0.02(+1.01%) |
Nov 13, 2003 | 1.934 | 1.964 | 1.838 | 1.838 | 4,857 | -0.02(-1.20%) |
Nov 12, 2003 | 1.934 | 2.019 | 1.853 | 1.860 | 16,484 | +0.02(+1.01%) |
Nov 11, 2003 | 1.853 | 1.909 | 1.838 | 1.842 | 7,556 | -0.01(-0.60%) |
Nov 10, 2003 | 2.030 | 2.049 | 1.853 | 1.853 | 50,770 | -0.11(-5.84%) |
Nov 07, 2003 | 2.038 | 2.075 | 1.908 | 1.968 | 21,050 | -0.05(-2.57%) |
Nov 06, 2003 | 2.019 | 2.056 | 2.019 | 2.019 | 6,207 | +0.00(+0.00%) |
Nov 05, 2003 | 1.927 | 2.038 | 1.927 | 2.019 | 22,141 | +0.09(+4.41%) |
Nov 04, 2003 | 1.905 | 2.027 | 1.905 | 1.934 | 23,301 | -0.01(-0.38%) |
Nov 03, 2003 | 2.131 | 2.134 | 1.916 | 1.942 | 54,797 | -0.28(-12.67%) |
Oct 31, 2003 | 1.919 | 2.242 | 1.856 | 2.223 | 72,787 | +0.35(+18.81%) |
Oct 30, 2003 | 1.801 | 1.949 | 1.849 | 1.871 | 108,134 | +0.07(+3.91%) |
Oct 29, 2003 | 1.674 | 1.816 | 1.627 | 1.801 | 81,235 | +0.17(+10.20%) |
Oct 28, 2003 | 1.667 | 1.727 | 1.634 | 1.634 | 25,908 | +0.04(+2.80%) |
Oct 27, 2003 | 1.627 | 1.667 | 1.560 | 1.590 | 24,559 | +0.00(+0.00%) |
Oct 24, 2003 | 1.590 | 1.690 | 1.590 | 1.590 | 49,118 | -0.00(-0.23%) |
Oct 23, 2003 | 1.571 | 1.593 | 1.538 | 1.593 | 44,261 | +0.06(+3.61%) |
Oct 22, 2003 | 1.538 | 1.590 | 1.538 | 1.538 | 8,636 | +0.02(+1.22%) |
Oct 21, 2003 | 1.586 | 1.593 | 1.519 | 1.519 | 26,462 | -0.03(-2.15%) |
Oct 20, 2003 | 1.530 | 1.571 | 1.519 | 1.553 | 13,764 | -0.01(-0.48%) |
Oct 17, 2003 | 1.556 | 1.560 | 1.452 | 1.560 | 27,258 | +0.04(+2.93%) |
Oct 16, 2003 | 1.501 | 1.564 | 1.515 | 1.515 | 5,384 | +0.01(+0.99%) |
Oct 15, 2003 | 1.541 | 1.597 | 1.474 | 1.501 | 9,972 | -0.01(-0.98%) |
Oct 14, 2003 | 1.519 | 1.519 | 1.430 | 1.515 | 14,573 | +0.00(+0.02%) |
Oct 13, 2003 | 1.393 | 1.541 | 1.393 | 1.515 | 6,747 | +0.05(+3.52%) |
Oct 10, 2003 | 1.527 | 1.527 | 1.460 | 1.464 | 4,588 | -0.06(-3.66%) |
Oct 09, 2003 | 1.445 | 1.590 | 1.445 | 1.519 | 14,276 | +0.04(+3.02%) |
Oct 08, 2003 | 1.389 | 1.575 | 1.389 | 1.475 | 25,908 | +0.03(+1.79%) |
Oct 07, 2003 | 1.486 | 1.515 | 1.430 | 1.449 | 9,418 | -0.09(-5.78%) |
Oct 06, 2003 | 1.497 | 1.538 | 1.445 | 1.538 | 12,760 | +0.00(+0.00%) |
Oct 03, 2003 | 1.512 | 1.538 | 1.512 | 1.538 | 5,937 | +0.03(+2.22%) |
Oct 02, 2003 | 1.460 | 1.564 | 1.448 | 1.504 | 19,466 | +0.07(+4.61%) |
Oct 01, 2003 | 1.482 | 1.482 | 1.438 | 1.438 | 5,667 | -0.04(-2.98%) |
Sep 30, 2003 | 1.463 | 1.538 | 1.334 | 1.482 | 38,593 | -0.01(-0.74%) |
Sep 29, 2003 | 1.449 | 1.579 | 1.449 | 1.493 | 6,004 | -0.03(-1.71%) |
Sep 26, 2003 | 1.519 | 1.601 | 1.467 | 1.519 | 9,691 | +0.03(+2.22%) |
Sep 25, 2003 | 1.501 | 1.623 | 1.463 | 1.486 | 11,605 | -0.15(-9.05%) |
Sep 24, 2003 | 1.508 | 1.664 | 1.471 | 1.634 | 26,694 | +0.13(+8.38%) |
Sep 23, 2003 | 1.541 | 1.571 | 1.490 | 1.508 | 10,754 | -0.03(-2.16%) |
Sep 22, 2003 | 1.467 | 1.541 | 1.467 | 1.541 | 539 | +0.07(+4.73%) |
Sep 19, 2003 | 1.549 | 1.549 | 1.412 | 1.471 | 15,464 | -0.03(-2.19%) |
Sep 18, 2003 | 1.553 | 1.553 | 1.504 | 1.504 | 8,123 | -0.05(-3.10%) |
Sep 17, 2003 | 1.508 | 1.553 | 1.508 | 1.553 | 7,597 | +0.09(+6.05%) |
Sep 16, 2003 | 1.456 | 1.504 | 1.456 | 1.464 | 1,349 | -0.05(-3.16%) |
Sep 15, 2003 | 1.478 | 1.530 | 1.445 | 1.512 | 10,255 | +0.07(+4.62%) |
Sep 12, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 539 | +0.00(+0.03%) |
Sep 11, 2003 | 1.419 | 1.456 | 1.419 | 1.445 | 2,968 | +0.03(+1.80%) |
Sep 10, 2003 | 1.482 | 1.501 | 1.378 | 1.419 | 23,749 | -0.10(-6.56%) |
Sep 09, 2003 | 1.389 | 1.519 | 1.389 | 1.519 | 9,445 | -0.01(-0.51%) |
Sep 08, 2003 | 1.571 | 1.571 | 1.445 | 1.527 | 13,494 | -0.05(-3.06%) |
Sep 05, 2003 | 1.567 | 1.575 | 1.490 | 1.575 | 6,477 | +0.00(+0.26%) |
Sep 04, 2003 | 1.541 | 1.571 | 1.430 | 1.571 | 7,016 | -0.08(-4.74%) |
Sep 03, 2003 | 1.649 | 1.649 | 1.649 | 1.649 | 539 | +0.09(+5.95%) |
Sep 02, 2003 | 1.819 | 1.819 | 1.541 | 1.556 | 31,846 | -0.09(-5.70%) |
Aug 29, 2003 | 1.482 | 1.741 | 1.482 | 1.650 | 19,161 | +0.22(+15.39%) |
Aug 28, 2003 | 1.464 | 1.556 | 1.406 | 1.430 | 9,715 | -0.01(-1.03%) |
Aug 27, 2003 | 1.401 | 1.445 | 1.401 | 1.445 | 12,414 | +0.04(+2.90%) |
Aug 26, 2003 | 1.382 | 1.404 | 1.382 | 1.404 | 2,428 | +0.00(+0.00%) |
Aug 25, 2003 | 1.356 | 1.404 | 1.356 | 1.404 | 6,747 | +0.03(+1.88%) |
Aug 22, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 1,349 | -0.03(-1.85%) |
Aug 21, 2003 | 1.404 | 1.404 | 1.382 | 1.404 | 7,556 | +0.00(+0.00%) |
Aug 20, 2003 | 1.399 | 1.404 | 1.399 | 1.404 | 7,556 | +0.00(+0.26%) |
Aug 19, 2003 | 1.356 | 1.401 | 1.356 | 1.401 | 4,048 | +0.02(+1.18%) |
Aug 18, 2003 | 1.356 | 1.384 | 1.356 | 1.384 | 5,667 | +0.01(+0.97%) |
Aug 15, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.371 | 1.386 | 1.371 | 1.371 | 9,445 | -0.03(-2.27%) |
Aug 13, 2003 | 1.389 | 1.403 | 1.389 | 1.403 | 2,159 | +0.03(+2.05%) |
Aug 12, 2003 | 1.387 | 1.387 | 1.375 | 1.375 | 2,698 | -0.07(-4.85%) |
Aug 11, 2003 | 1.519 | 1.519 | 1.375 | 1.445 | 11,605 | -0.09(-6.05%) |
Aug 08, 2003 | 1.515 | 1.538 | 1.515 | 1.538 | 1,349 | +0.08(+5.60%) |
Aug 07, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.408 | 1.456 | 1.408 | 1.456 | 2,159 | +0.05(+3.42%) |
Aug 05, 2003 | 1.408 | 1.538 | 1.408 | 1.408 | 6,747 | -0.08(-5.24%) |
Aug 04, 2003 | 1.415 | 1.530 | 1.415 | 1.486 | 11,874 | +0.03(+1.78%) |
Aug 01, 2003 | 1.416 | 1.460 | 1.416 | 1.460 | 1,619 | +0.05(+3.38%) |
Jul 31, 2003 | 1.441 | 1.445 | 1.408 | 1.412 | 11,605 | -0.06(-3.76%) |
Jul 30, 2003 | 1.408 | 1.467 | 1.389 | 1.467 | 14,843 | -0.00(-0.25%) |
Jul 29, 2003 | 1.408 | 1.471 | 1.393 | 1.471 | 16,193 | +0.08(+5.67%) |
Jul 28, 2003 | 1.575 | 1.576 | 1.389 | 1.392 | 52,357 | -0.19(-11.81%) |
Jul 25, 2003 | 1.589 | 1.589 | 1.545 | 1.578 | 3,508 | -0.02(-1.16%) |
Jul 24, 2003 | 1.656 | 1.656 | 1.541 | 1.597 | 35,624 | -0.07(-4.22%) |
Jul 23, 2003 | 1.693 | 1.693 | 1.664 | 1.667 | 8,906 | -0.09(-5.06%) |
Jul 22, 2003 | 1.738 | 1.756 | 1.738 | 1.756 | 14,843 | +0.08(+4.64%) |
Jul 21, 2003 | 1.779 | 1.779 | 1.679 | 1.679 | 25,099 | -0.08(-4.63%) |
Jul 18, 2003 | 1.438 | 1.834 | 1.437 | 1.760 | 104,175 | +0.36(+25.99%) |
Jul 17, 2003 | 1.575 | 1.575 | 1.349 | 1.397 | 28,337 | -0.12(-8.05%) |
Jul 16, 2003 | 1.282 | 1.519 | 1.271 | 1.519 | 59,374 | +0.27(+21.30%) |
Jul 15, 2003 | 1.238 | 1.267 | 1.204 | 1.252 | 21,320 | +0.03(+2.30%) |
Jul 14, 2003 | 1.226 | 1.264 | 1.224 | 1.224 | 8,366 | -0.05(-3.93%) |
Jul 11, 2003 | 1.252 | 1.315 | 1.222 | 1.274 | 9,445 | +0.01(+1.15%) |
Jul 10, 2003 | 1.223 | 1.312 | 1.223 | 1.260 | 6,207 | +0.08(+6.55%) |
Jul 09, 2003 | 1.163 | 1.182 | 1.163 | 1.182 | 2,428 | +0.01(+0.98%) |
Jul 08, 2003 | 1.223 | 1.223 | 1.171 | 1.171 | 39,942 | -0.04(-3.66%) |
Jul 07, 2003 | 1.215 | 1.215 | 1.204 | 1.215 | 12,414 | +0.01(+1.23%) |
Jul 03, 2003 | 1.193 | 1.204 | 1.193 | 1.201 | 4,857 | +0.01(+0.62%) |
Jul 02, 2003 | 1.197 | 1.197 | 1.193 | 1.193 | 3,778 | +0.00(+0.00%) |
Jul 01, 2003 | 1.198 | 1.371 | 1.193 | 1.193 | 30,496 | -0.03(-2.42%) |
Jun 30, 2003 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.226 | 1.226 | 1.193 | 1.223 | 40,752 | +0.02(+1.85%) |
Jun 26, 2003 | 1.226 | 1.227 | 1.201 | 1.201 | 22,130 | -0.03(-2.64%) |
Jun 25, 2003 | 1.234 | 1.234 | 1.226 | 1.233 | 3,238 | -0.04(-3.26%) |
Jun 24, 2003 | 1.249 | 1.275 | 1.249 | 1.275 | 4,048 | +0.04(+3.61%) |
Jun 23, 2003 | 1.389 | 1.389 | 1.230 | 1.230 | 8,096 | -0.10(-7.26%) |
Jun 20, 2003 | 1.249 | 1.408 | 1.205 | 1.326 | 23,479 | +0.10(+8.16%) |
Jun 19, 2003 | 1.230 | 1.249 | 1.204 | 1.226 | 13,224 | +0.03(+2.16%) |
Jun 18, 2003 | 1.204 | 1.204 | 1.145 | 1.201 | 23,749 | -0.02(-1.82%) |
Jun 17, 2003 | 1.205 | 1.241 | 1.204 | 1.223 | 24,559 | +0.04(+3.13%) |
Jun 16, 2003 | 1.186 | 1.482 | 1.145 | 1.186 | 94,999 | -0.04(-3.03%) |
Jun 13, 2003 | 1.238 | 1.241 | 1.204 | 1.223 | 41,562 | +0.02(+1.54%) |
Jun 12, 2003 | 1.241 | 1.241 | 1.204 | 1.204 | 19,161 | -0.04(-2.98%) |
Jun 11, 2003 | 1.228 | 1.241 | 1.204 | 1.241 | 17,002 | +0.01(+0.60%) |
Jun 10, 2003 | 1.223 | 1.234 | 1.223 | 1.234 | 19,971 | +0.03(+2.43%) |
Jun 09, 2003 | 1.226 | 1.252 | 1.189 | 1.205 | 33,735 | -0.02(-1.49%) |
Jun 06, 2003 | 1.241 | 1.278 | 1.223 | 1.223 | 91,760 | -0.01(-0.60%) |
Jun 05, 2003 | 1.223 | 1.256 | 1.223 | 1.230 | 28,607 | +0.00(+0.00%) |
Jun 04, 2003 | 1.223 | 1.230 | 1.223 | 1.230 | 15,383 | +0.00(+0.00%) |
Jun 03, 2003 | 1.208 | 1.230 | 1.208 | 1.230 | 539 | +0.01(+0.61%) |