Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.365 | 1.398 | 1.341 | 1.341 | 37,826 | -0.02(-1.72%) |
Apr 29, 2004 | 1.398 | 1.435 | 1.365 | 1.365 | 20,188 | -0.06(-3.97%) |
Apr 28, 2004 | 1.506 | 1.506 | 1.388 | 1.421 | 111,566 | -0.08(-5.62%) |
Apr 27, 2004 | 1.412 | 1.506 | 1.412 | 1.506 | 52,276 | +0.14(+10.34%) |
Apr 26, 2004 | 1.388 | 1.402 | 1.365 | 1.365 | 45,688 | -0.05(-3.33%) |
Apr 23, 2004 | 1.388 | 1.435 | 1.388 | 1.412 | 71,827 | +0.05(+3.45%) |
Apr 22, 2004 | 1.322 | 1.421 | 1.322 | 1.365 | 14,875 | -0.06(-3.97%) |
Apr 21, 2004 | 1.412 | 1.421 | 1.318 | 1.421 | 33,151 | -0.01(-0.98%) |
Apr 20, 2004 | 1.388 | 1.435 | 1.388 | 1.435 | 12,537 | +0.02(+1.67%) |
Apr 19, 2004 | 1.388 | 1.482 | 1.388 | 1.412 | 16,788 | +0.05(+3.45%) |
Apr 16, 2004 | 1.412 | 1.412 | 1.365 | 1.365 | 28,050 | -0.07(-4.92%) |
Apr 15, 2004 | 1.365 | 1.435 | 1.365 | 1.435 | 27,200 | +0.03(+2.01%) |
Apr 14, 2004 | 1.388 | 1.412 | 1.341 | 1.407 | 91,165 | +0.02(+1.36%) |
Apr 13, 2004 | 1.435 | 1.473 | 1.318 | 1.388 | 144,504 | -0.08(-5.45%) |
Apr 12, 2004 | 1.671 | 1.671 | 1.435 | 1.468 | 128,141 | -0.25(-14.52%) |
Apr 08, 2004 | 1.576 | 1.718 | 1.506 | 1.718 | 96,690 | +0.08(+4.58%) |
Apr 07, 2004 | 1.656 | 1.656 | 1.482 | 1.642 | 98,815 | -0.05(-3.06%) |
Apr 06, 2004 | 1.694 | 1.694 | 1.694 | 1.694 | 5,950 | +0.05(+2.86%) |
Apr 05, 2004 | 1.751 | 1.765 | 1.633 | 1.647 | 52,064 | -0.12(-6.67%) |
Apr 02, 2004 | 1.901 | 1.901 | 1.765 | 1.765 | 125,379 | -0.14(-7.18%) |
Apr 01, 2004 | 1.882 | 1.962 | 1.882 | 1.901 | 237,582 | -0.01(-0.74%) |
Mar 31, 2004 | 1.878 | 2.071 | 1.878 | 1.915 | 249,058 | +0.03(+1.75%) |
Mar 30, 2004 | 1.718 | 1.906 | 1.718 | 1.882 | 322,798 | +0.14(+8.11%) |
Mar 29, 2004 | 1.623 | 1.835 | 1.623 | 1.741 | 482,815 | +0.14(+8.82%) |
Mar 26, 2004 | 1.412 | 1.647 | 1.412 | 1.600 | 311,747 | +0.20(+14.09%) |
Mar 25, 2004 | 1.412 | 1.482 | 1.388 | 1.402 | 69,489 | +0.01(+1.02%) |
Mar 24, 2004 | 1.459 | 1.463 | 1.388 | 1.388 | 48,026 | -0.12(-7.81%) |
Mar 23, 2004 | 1.529 | 1.529 | 1.506 | 1.506 | 6,375 | -0.02(-1.54%) |
Mar 22, 2004 | 1.421 | 1.529 | 1.365 | 1.529 | 55,251 | +0.08(+5.52%) |
Mar 19, 2004 | 1.468 | 1.468 | 1.365 | 1.449 | 15,938 | -0.01(-0.65%) |
Mar 18, 2004 | 1.294 | 1.482 | 1.294 | 1.459 | 19,550 | +0.00(+0.00%) |
Mar 17, 2004 | 1.379 | 1.459 | 1.365 | 1.459 | 38,676 | +0.09(+6.90%) |
Mar 16, 2004 | 1.360 | 1.379 | 1.294 | 1.365 | 54,826 | -0.01(-1.02%) |
Mar 15, 2004 | 1.412 | 1.412 | 1.365 | 1.379 | 50,576 | -0.03(-2.33%) |
Mar 12, 2004 | 1.435 | 1.511 | 1.412 | 1.412 | 48,876 | +0.00(+0.00%) |
Mar 11, 2004 | 1.463 | 1.496 | 1.412 | 1.412 | 43,563 | -0.07(-4.46%) |
Mar 10, 2004 | 1.449 | 1.482 | 1.440 | 1.478 | 33,151 | +0.03(+1.95%) |
Mar 09, 2004 | 1.365 | 1.449 | 1.365 | 1.449 | 35,276 | +0.04(+2.67%) |
Mar 08, 2004 | 1.271 | 1.435 | 1.271 | 1.412 | 38,251 | +0.12(+9.49%) |
Mar 05, 2004 | 1.336 | 1.388 | 1.266 | 1.289 | 197,843 | -0.04(-3.18%) |
Mar 04, 2004 | 1.459 | 1.459 | 1.313 | 1.332 | 151,729 | -0.13(-8.71%) |
Mar 03, 2004 | 1.435 | 1.482 | 1.365 | 1.459 | 74,802 | +0.04(+2.65%) |
Mar 02, 2004 | 1.482 | 1.511 | 1.322 | 1.421 | 145,142 | -0.04(-2.89%) |
Mar 01, 2004 | 1.426 | 1.529 | 1.426 | 1.463 | 185,518 | +0.03(+1.97%) |
Feb 27, 2004 | 1.713 | 1.765 | 1.435 | 1.435 | 149,604 | -0.37(-20.57%) |
Feb 26, 2004 | 1.694 | 1.812 | 1.694 | 1.807 | 18,700 | +0.02(+1.05%) |
Feb 25, 2004 | 1.835 | 1.835 | 1.788 | 1.788 | 7,012 | +0.09(+5.56%) |
Feb 24, 2004 | 1.713 | 1.976 | 1.675 | 1.694 | 95,840 | -0.02(-1.37%) |
Feb 23, 2004 | 2.071 | 2.094 | 1.647 | 1.718 | 319,610 | -0.35(-17.05%) |
Feb 20, 2004 | 2.447 | 2.447 | 1.976 | 2.071 | 135,366 | -0.35(-14.56%) |
Feb 19, 2004 | 2.376 | 2.518 | 2.306 | 2.423 | 213,144 | +0.05(+1.98%) |
Feb 18, 2004 | 2.329 | 2.541 | 2.259 | 2.376 | 274,346 | +0.21(+9.78%) |
Feb 17, 2004 | 1.812 | 2.207 | 1.788 | 2.165 | 204,219 | +0.35(+19.48%) |
Feb 13, 2004 | 1.694 | 1.812 | 1.694 | 1.812 | 44,838 | +0.06(+3.22%) |
Feb 12, 2004 | 1.788 | 1.835 | 1.694 | 1.755 | 181,055 | -0.08(-4.36%) |
Feb 11, 2004 | 1.628 | 1.835 | 1.628 | 1.835 | 196,993 | +0.21(+13.04%) |
Feb 10, 2004 | 1.492 | 1.741 | 1.492 | 1.623 | 198,906 | +0.15(+9.87%) |
Feb 09, 2004 | 1.449 | 1.506 | 1.449 | 1.478 | 80,540 | +0.02(+1.29%) |
Feb 06, 2004 | 1.478 | 1.478 | 1.449 | 1.459 | 42,076 | -0.02(-1.59%) |
Feb 05, 2004 | 1.388 | 1.482 | 1.388 | 1.482 | 412,051 | +0.02(+1.61%) |
Feb 04, 2004 | 1.365 | 1.468 | 1.365 | 1.459 | 48,451 | +0.02(+1.64%) |
Feb 03, 2004 | 1.482 | 1.482 | 1.412 | 1.435 | 104,340 | -0.05(-3.17%) |
Feb 02, 2004 | 1.482 | 1.482 | 1.435 | 1.482 | 57,801 | +0.07(+5.00%) |
Jan 30, 2004 | 1.412 | 1.435 | 1.412 | 1.412 | 14,450 | +0.00(+0.00%) |
Jan 29, 2004 | 1.412 | 1.506 | 1.412 | 1.412 | 9,350 | -0.02(-1.64%) |
Jan 28, 2004 | 1.529 | 1.529 | 1.388 | 1.435 | 77,990 | -0.09(-6.15%) |
Jan 27, 2004 | 1.529 | 1.576 | 1.529 | 1.529 | 57,376 | -0.02(-1.52%) |
Jan 26, 2004 | 1.506 | 1.553 | 1.506 | 1.553 | 44,201 | +0.00(+0.00%) |
Jan 23, 2004 | 1.459 | 1.553 | 1.459 | 1.553 | 51,426 | +0.05(+3.13%) |
Jan 22, 2004 | 1.454 | 1.553 | 1.412 | 1.506 | 121,978 | +0.09(+6.67%) |
Jan 21, 2004 | 1.365 | 1.454 | 1.365 | 1.412 | 27,413 | +0.00(+0.00%) |
Jan 20, 2004 | 1.449 | 1.459 | 1.365 | 1.412 | 17,638 | -0.04(-2.60%) |
Jan 16, 2004 | 1.200 | 1.506 | 1.200 | 1.449 | 234,820 | +0.20(+16.23%) |
Jan 15, 2004 | 1.247 | 1.271 | 1.200 | 1.247 | 206,450 | +0.06(+5.16%) |
Jan 14, 2004 | 1.200 | 1.223 | 1.186 | 1.186 | 5,100 | +0.00(+0.00%) |
Jan 13, 2004 | 1.176 | 1.200 | 1.176 | 1.186 | 28,305 | -0.01(-1.18%) |
Jan 12, 2004 | 1.200 | 1.200 | 1.176 | 1.200 | 17,028 | +0.00(+0.00%) |
Jan 09, 2004 | 1.200 | 1.247 | 1.200 | 1.200 | 22,801 | -0.02(-1.92%) |
Jan 08, 2004 | 1.200 | 1.247 | 1.200 | 1.223 | 45,476 | +0.02(+1.96%) |
Jan 07, 2004 | 1.223 | 1.223 | 1.200 | 1.200 | 7,862 | -0.05(-3.77%) |
Jan 06, 2004 | 1.176 | 1.247 | 1.176 | 1.247 | 13,812 | +0.02(+1.92%) |
Jan 05, 2004 | 1.223 | 1.245 | 1.176 | 1.223 | 76,927 | +0.05(+4.00%) |
Jan 02, 2004 | 1.200 | 1.200 | 1.176 | 1.176 | 13,812 | +0.09(+8.70%) |
Dec 31, 2003 | 1.012 | 1.176 | 0.9882 | 1.082 | 36,551 | +0.07(+6.98%) |
Dec 30, 2003 | 1.059 | 1.106 | 0.9411 | 1.012 | 22,189 | -0.05(-4.87%) |
Dec 29, 2003 | 1.153 | 1.200 | 1.059 | 1.063 | 60,753 | -0.09(-7.76%) |
Dec 26, 2003 | 1.181 | 1.200 | 1.153 | 1.153 | 39,207 | -0.05(-3.92%) |
Dec 24, 2003 | 1.200 | 1.271 | 1.200 | 1.200 | 39,738 | +0.00(+0.00%) |
Dec 23, 2003 | 1.247 | 1.271 | 1.200 | 1.200 | 21,072 | +0.00(+0.00%) |
Dec 22, 2003 | 1.271 | 1.294 | 1.200 | 1.200 | 49,822 | -0.07(-5.56%) |
Dec 19, 2003 | 1.200 | 1.318 | 1.200 | 1.271 | 18,477 | -0.02(-1.82%) |
Dec 18, 2003 | 1.200 | 1.294 | 1.200 | 1.294 | 16,341 | +0.09(+7.84%) |
Dec 17, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 6,162 | +0.00(+0.00%) |
Dec 16, 2003 | 1.318 | 1.318 | 1.200 | 1.200 | 18,318 | -0.12(-8.93%) |
Dec 15, 2003 | 1.318 | 1.318 | 1.318 | 1.318 | 4,377 | +0.00(+0.00%) |
Dec 12, 2003 | 1.294 | 1.365 | 1.294 | 1.318 | 22,461 | -0.07(-5.09%) |
Dec 11, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 4,887 | -0.03(-1.99%) |
Dec 10, 2003 | 1.388 | 1.426 | 1.388 | 1.416 | 46,284 | +0.03(+2.03%) |
Dec 09, 2003 | 1.388 | 1.412 | 1.388 | 1.388 | 13,387 | -0.05(-3.28%) |
Dec 08, 2003 | 1.412 | 1.445 | 1.388 | 1.435 | 39,713 | +0.02(+1.67%) |
Dec 05, 2003 | 1.435 | 1.402 | 1.402 | 1.412 | 6,651 | -0.02(-1.64%) |
Dec 04, 2003 | 1.416 | 1.468 | 1.388 | 1.435 | 10,376 | -0.03(-2.24%) |
Dec 03, 2003 | 1.412 | 1.468 | 1.412 | 1.468 | 17,240 | +0.06(+4.00%) |
Dec 02, 2003 | 1.412 | 1.412 | 1.365 | 1.412 | 38,612 | +0.00(+0.00%) |
Dec 01, 2003 | 1.506 | 1.506 | 1.412 | 1.412 | 144,929 | -0.08(-5.36%) |
Nov 28, 2003 | 1.473 | 1.492 | 1.473 | 1.492 | 15,938 | -0.04(-2.46%) |
Nov 26, 2003 | 1.473 | 1.529 | 1.473 | 1.529 | 1,912 | +0.06(+3.83%) |
Nov 25, 2003 | 1.553 | 1.600 | 1.473 | 1.473 | 38,283 | -0.03(-2.19%) |
Nov 24, 2003 | 1.468 | 1.553 | 1.468 | 1.506 | 77,040 | +0.04(+2.56%) |
Nov 21, 2003 | 1.416 | 1.482 | 1.459 | 1.468 | 99,376 | +0.05(+3.65%) |
Nov 20, 2003 | 1.412 | 1.435 | 1.412 | 1.416 | 22,525 | -0.06(-3.83%) |
Nov 19, 2003 | 1.412 | 1.473 | 1.412 | 1.473 | 30,813 | +0.01(+0.97%) |
Nov 18, 2003 | 1.412 | 1.482 | 1.412 | 1.459 | 46,760 | +0.03(+2.31%) |
Nov 17, 2003 | 1.412 | 1.449 | 1.388 | 1.426 | 149,254 | +0.04(+2.71%) |
Nov 14, 2003 | 1.374 | 1.388 | 1.322 | 1.388 | 67,088 | +0.02(+1.72%) |
Nov 13, 2003 | 1.318 | 1.365 | 1.318 | 1.365 | 28,688 | +0.05(+3.57%) |
Nov 12, 2003 | 1.318 | 1.341 | 1.318 | 1.318 | 13,345 | -0.05(-3.45%) |
Nov 11, 2003 | 1.271 | 1.374 | 1.271 | 1.365 | 4,188 | +0.04(+2.84%) |
Nov 10, 2003 | 1.247 | 1.365 | 1.247 | 1.327 | 22,908 | -0.04(-3.09%) |
Nov 07, 2003 | 1.365 | 1.374 | 1.247 | 1.369 | 204,644 | -0.00(-0.34%) |
Nov 06, 2003 | 1.365 | 1.374 | 1.365 | 1.374 | 63,624 | +0.00(+0.00%) |
Nov 05, 2003 | 1.388 | 1.388 | 1.365 | 1.374 | 48,090 | +0.01(+0.69%) |
Nov 04, 2003 | 1.365 | 1.412 | 1.365 | 1.365 | 129,720 | -0.02(-1.36%) |
Nov 03, 2003 | 1.313 | 1.383 | 1.294 | 1.383 | 22,043 | +0.02(+1.38%) |
Oct 31, 2003 | 1.388 | 1.388 | 1.360 | 1.365 | 4,462 | +0.06(+4.32%) |
Oct 30, 2003 | 1.308 | 1.308 | 1.308 | 1.308 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 1.318 | 1.318 | 1.294 | 1.308 | 54,401 | -0.01(-0.71%) |
Oct 28, 2003 | 1.294 | 1.365 | 1.294 | 1.318 | 11,475 | -0.02(-1.75%) |
Oct 27, 2003 | 1.388 | 1.388 | 1.294 | 1.341 | 25,925 | +0.05(+3.64%) |
Oct 24, 2003 | 1.294 | 1.388 | 1.294 | 1.294 | 38,251 | -0.02(-1.79%) |
Oct 23, 2003 | 1.318 | 1.341 | 1.318 | 1.318 | 14,237 | -0.02(-1.75%) |
Oct 22, 2003 | 1.341 | 1.365 | 1.318 | 1.341 | 18,700 | -0.05(-3.39%) |
Oct 21, 2003 | 1.341 | 1.388 | 1.341 | 1.388 | 12,750 | +0.05(+3.51%) |
Oct 20, 2003 | 1.365 | 1.365 | 1.341 | 1.341 | 32,726 | -0.02(-1.72%) |
Oct 17, 2003 | 1.365 | 1.369 | 1.365 | 1.365 | 4,887 | -0.02(-1.70%) |
Oct 16, 2003 | 1.388 | 1.388 | 1.388 | 1.388 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 1.365 | 1.388 | 1.341 | 1.388 | 18,700 | +0.02(+1.72%) |
Oct 14, 2003 | 1.412 | 1.412 | 1.365 | 1.365 | 4,462 | -0.02(-1.70%) |
Oct 13, 2003 | 1.327 | 1.435 | 1.327 | 1.388 | 44,413 | +0.07(+5.36%) |
Oct 10, 2003 | 1.318 | 1.327 | 1.318 | 1.318 | 3,400 | -0.07(-5.09%) |
Oct 09, 2003 | 1.388 | 1.407 | 1.318 | 1.388 | 11,262 | -0.00(-0.34%) |
Oct 08, 2003 | 1.435 | 1.435 | 1.388 | 1.393 | 19,125 | -0.03(-1.99%) |
Oct 07, 2003 | 1.435 | 1.435 | 1.388 | 1.421 | 30,601 | -0.01(-0.98%) |
Oct 06, 2003 | 1.400 | 1.459 | 1.388 | 1.435 | 116,453 | +0.14(+10.91%) |
Oct 03, 2003 | 1.407 | 1.412 | 1.271 | 1.294 | 9,137 | +0.00(+0.00%) |
Oct 02, 2003 | 1.247 | 1.412 | 1.247 | 1.294 | 92,015 | +0.00(+0.00%) |
Oct 01, 2003 | 1.271 | 1.388 | 1.247 | 1.294 | 21,250 | -0.09(-6.78%) |
Sep 30, 2003 | 1.026 | 1.388 | 1.026 | 1.388 | 110,928 | +0.36(+35.32%) |
Sep 29, 2003 | 0.9647 | 1.026 | 0.9411 | 1.026 | 54,401 | +0.06(+6.34%) |
Sep 26, 2003 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 425 | -0.04(-4.21%) |
Sep 25, 2003 | 0.9647 | 1.007 | 0.9647 | 1.007 | 10,625 | +0.02(+1.91%) |
Sep 24, 2003 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 9,775 | +0.02(+2.44%) |
Sep 23, 2003 | 0.9647 | 0.9647 | 0.9647 | 0.9647 | 5,100 | -0.01(-0.97%) |
Sep 22, 2003 | 0.9647 | 0.9741 | 0.9647 | 0.9741 | 8,287 | -0.04(-3.72%) |
Sep 19, 2003 | 0.9647 | 1.012 | 0.9647 | 1.012 | 13,387 | +0.02(+2.44%) |
Sep 18, 2003 | 1.012 | 1.012 | 0.9647 | 0.9876 | 25,500 | -0.00(-0.06%) |
Sep 17, 2003 | 0.9882 | 1.012 | 0.9882 | 0.9882 | 11,475 | +0.00(+0.00%) |
Sep 16, 2003 | 0.9882 | 0.9882 | 0.9882 | 0.9882 | 2,975 | +0.00(+0.00%) |
Sep 15, 2003 | 1.012 | 1.012 | 0.9882 | 0.9882 | 4,675 | -0.02(-2.33%) |
Sep 12, 2003 | 0.9882 | 1.012 | 0.9882 | 1.012 | 5,950 | +0.00(+0.47%) |
Sep 11, 2003 | 0.9882 | 1.012 | 0.9882 | 1.007 | 18,488 | -0.00(-0.46%) |
Sep 10, 2003 | 1.031 | 1.031 | 0.9882 | 1.012 | 5,312 | +0.02(+2.38%) |
Sep 09, 2003 | 0.9411 | 1.012 | 0.9411 | 0.9882 | 4,037 | +0.02(+2.44%) |
Sep 08, 2003 | 0.9411 | 0.9647 | 0.9411 | 0.9647 | 12,750 | +0.01(+0.99%) |
Sep 05, 2003 | 0.9411 | 0.9553 | 0.9411 | 0.9553 | 11,687 | -0.08(-7.73%) |
Sep 04, 2003 | 0.9411 | 1.035 | 0.9411 | 1.035 | 1,487 | +0.09(+10.00%) |
Sep 03, 2003 | 0.9411 | 0.9411 | 0.9411 | 0.9411 | 14,025 | +0.00(+0.00%) |
Sep 02, 2003 | 0.9411 | 0.9882 | 0.9411 | 0.9411 | 19,338 | +0.00(+0.00%) |
Aug 29, 2003 | 1.035 | 1.059 | 0.9411 | 0.9411 | 19,125 | +0.02(+2.56%) |
Aug 28, 2003 | 0.9176 | 0.9176 | 0.9176 | 0.9176 | 4,887 | -0.02(-2.50%) |
Aug 27, 2003 | 0.9411 | 0.9647 | 0.9411 | 0.9411 | 7,437 | -0.02(-2.44%) |
Aug 26, 2003 | 0.9411 | 1.035 | 0.9411 | 0.9647 | 18,700 | +0.02(+2.50%) |
Aug 25, 2003 | 0.9411 | 0.9411 | 0.9411 | 0.9411 | 850 | +0.00(+0.00%) |
Aug 22, 2003 | 0.9176 | 1.035 | 0.9176 | 0.9411 | 22,738 | +0.02(+2.56%) |
Aug 20, 2003 | 0.8470 | 0.9176 | 0.8470 | 0.9176 | 12,325 | -0.02(-2.01%) |
Aug 19, 2003 | 0.8470 | 0.9411 | 0.8470 | 0.9364 | 25,925 | +0.04(+4.74%) |
Aug 18, 2003 | 0.8235 | 0.8941 | 0.8235 | 0.8941 | 850 | -0.05(-5.00%) |
Aug 15, 2003 | 0.9411 | 0.9411 | 0.9176 | 0.9411 | 16,150 | +0.02(+2.56%) |
Aug 14, 2003 | 1.012 | 1.012 | 0.9176 | 0.9176 | 21,463 | -0.05(-4.88%) |
Aug 13, 2003 | 0.9411 | 0.9647 | 0.9176 | 0.9647 | 14,025 | +0.02(+2.50%) |
Aug 12, 2003 | 0.9411 | 0.9411 | 0.9411 | 0.9411 | 1,275 | -0.04(-3.85%) |
Aug 11, 2003 | 0.9411 | 0.9882 | 0.9411 | 0.9788 | 25,288 | +0.04(+4.00%) |
Aug 08, 2003 | 1.012 | 1.035 | 0.9411 | 0.9411 | 17,850 | -0.07(-6.98%) |
Aug 07, 2003 | 1.035 | 1.082 | 1.012 | 1.012 | 62,902 | -0.09(-8.51%) |
Aug 06, 2003 | 1.082 | 1.106 | 1.035 | 1.106 | 7,225 | -0.02(-2.08%) |
Aug 05, 2003 | 1.129 | 1.129 | 1.129 | 1.129 | 425 | +0.00(+0.00%) |
Aug 04, 2003 | 1.082 | 1.129 | 1.082 | 1.129 | 46,539 | +0.00(+0.00%) |
Aug 01, 2003 | 1.035 | 1.153 | 1.035 | 1.129 | 11,475 | +0.00(+0.00%) |
Jul 31, 2003 | 1.143 | 1.200 | 0.9411 | 1.129 | 39,313 | -0.05(-4.00%) |
Jul 30, 2003 | 1.129 | 1.176 | 1.129 | 1.176 | 76,927 | -0.00(-0.40%) |
Jul 29, 2003 | 1.238 | 1.247 | 1.176 | 1.181 | 18,913 | -0.07(-5.28%) |
Jul 28, 2003 | 1.238 | 1.271 | 1.238 | 1.247 | 14,025 | +0.00(+0.00%) |
Jul 25, 2003 | 1.238 | 1.247 | 1.238 | 1.247 | 6,375 | -0.02(-1.85%) |
Jul 24, 2003 | 1.271 | 1.271 | 1.271 | 1.271 | 15,087 | +0.00(+0.00%) |
Jul 23, 2003 | 1.223 | 1.341 | 1.223 | 1.271 | 49,301 | +0.02(+1.89%) |
Jul 22, 2003 | 1.247 | 1.247 | 1.223 | 1.247 | 6,375 | +0.09(+8.16%) |
Jul 21, 2003 | 1.271 | 1.271 | 1.153 | 1.153 | 32,513 | -0.12(-9.26%) |
Jul 18, 2003 | 1.247 | 1.365 | 1.247 | 1.271 | 19,763 | +0.02(+1.89%) |
Jul 17, 2003 | 1.271 | 1.271 | 1.223 | 1.247 | 10,200 | -0.09(-6.69%) |
Jul 16, 2003 | 1.271 | 1.336 | 1.271 | 1.336 | 87,340 | +0.07(+5.19%) |
Jul 15, 2003 | 1.318 | 1.341 | 1.200 | 1.271 | 59,076 | -0.05(-3.57%) |
Jul 14, 2003 | 1.341 | 1.402 | 1.318 | 1.318 | 24,863 | +0.02(+1.82%) |
Jul 11, 2003 | 1.294 | 1.341 | 1.294 | 1.294 | 6,162 | -0.09(-6.78%) |
Jul 10, 2003 | 1.294 | 1.388 | 1.294 | 1.388 | 12,112 | +0.05(+3.51%) |
Jul 09, 2003 | 1.271 | 1.365 | 1.200 | 1.341 | 49,939 | -0.02(-1.72%) |
Jul 08, 2003 | 1.412 | 1.412 | 1.318 | 1.365 | 46,326 | -0.04(-2.68%) |
Jul 07, 2003 | 1.294 | 1.412 | 1.294 | 1.402 | 60,776 | -0.01(-0.67%) |
Jul 03, 2003 | 1.412 | 1.435 | 1.294 | 1.412 | 25,075 | +0.00(+0.00%) |
Jul 02, 2003 | 1.506 | 1.576 | 1.412 | 1.412 | 168,305 | -0.00(-0.33%) |
Jul 01, 2003 | 1.412 | 1.506 | 1.412 | 1.416 | 37,401 | +0.00(+0.33%) |
Jun 30, 2003 | 1.294 | 1.482 | 1.294 | 1.412 | 25,500 | +0.14(+11.11%) |
Jun 27, 2003 | 1.294 | 1.318 | 1.271 | 1.271 | 8,712 | -0.04(-3.40%) |
Jun 26, 2003 | 1.294 | 1.388 | 1.294 | 1.315 | 45,051 | -0.07(-5.25%) |
Jun 25, 2003 | 1.388 | 1.506 | 1.294 | 1.388 | 29,963 | +0.00(+0.00%) |
Jun 24, 2003 | 1.529 | 1.529 | 1.388 | 1.388 | 46,539 | -0.07(-4.84%) |
Jun 23, 2003 | 1.355 | 1.623 | 1.355 | 1.459 | 46,751 | +0.07(+5.09%) |
Jun 20, 2003 | 1.355 | 1.435 | 1.355 | 1.388 | 57,164 | -0.02(-1.67%) |
Jun 19, 2003 | 1.412 | 1.412 | 1.365 | 1.412 | 18,063 | +0.05(+3.45%) |
Jun 18, 2003 | 1.365 | 1.482 | 1.355 | 1.365 | 46,326 | -0.05(-3.33%) |
Jun 17, 2003 | 1.129 | 1.633 | 1.106 | 1.412 | 518,091 | +0.28(+25.00%) |
Jun 16, 2003 | 1.059 | 1.129 | 1.035 | 1.129 | 97,540 | +0.12(+11.63%) |
Jun 13, 2003 | 1.012 | 1.012 | 1.012 | 1.012 | 4,675 | +0.00(+0.00%) |
Jun 12, 2003 | 1.035 | 1.035 | 1.012 | 1.012 | 102,003 | -0.05(-4.44%) |
Jun 11, 2003 | 1.035 | 1.082 | 1.012 | 1.059 | 82,877 | +0.07(+7.14%) |
Jun 10, 2003 | 1.012 | 1.082 | 0.9882 | 0.9882 | 11,050 | -0.07(-6.25%) |
Jun 09, 2003 | 1.035 | 1.059 | 0.9882 | 1.054 | 30,175 | -0.00(-0.44%) |
Jun 06, 2003 | 1.035 | 1.082 | 0.9882 | 1.059 | 116,666 | +0.02(+2.27%) |
Jun 05, 2003 | 1.012 | 1.059 | 0.9882 | 1.035 | 158,530 | +0.05(+4.76%) |
Jun 04, 2003 | 0.9882 | 1.035 | 0.9647 | 0.9882 | 91,590 | +0.00(+0.00%) |
Jun 03, 2003 | 0.9788 | 0.9882 | 0.9411 | 0.9882 | 62,689 | +0.02(+2.44%) |
Jun 02, 2003 | 0.8706 | 0.9882 | 0.8706 | 0.9647 | 146,842 | +0.08(+9.04%) |
May 30, 2003 | 0.8847 | 0.8847 | 0.8847 | 0.8847 | 12,325 | +0.00(+0.00%) |
May 29, 2003 | 0.8847 | 0.9882 | 0.8847 | 0.8847 | 43,138 | -0.01(-1.05%) |
May 28, 2003 | 0.8282 | 0.9176 | 0.8282 | 0.8941 | 23,375 | +0.01(+1.06%) |
May 27, 2003 | 0.9364 | 0.9411 | 0.8847 | 0.8847 | 7,437 | -0.01(-1.57%) |
May 23, 2003 | 0.9317 | 0.9647 | 0.8988 | 0.8988 | 74,802 | -0.07(-6.83%) |
May 22, 2003 | 0.9882 | 0.9882 | 0.9176 | 0.9647 | 65,877 | +0.02(+2.50%) |
May 21, 2003 | 0.9882 | 0.9882 | 0.9176 | 0.9411 | 15,938 | -0.02(-2.44%) |
May 20, 2003 | 0.9411 | 0.9976 | 0.9176 | 0.9647 | 51,639 | -0.02(-2.38%) |
May 19, 2003 | 0.9176 | 1.002 | 0.8847 | 0.9882 | 52,276 | +0.10(+11.70%) |
May 16, 2003 | 0.9176 | 1.002 | 0.8847 | 0.8847 | 44,413 | -0.06(-6.00%) |
May 15, 2003 | 0.9459 | 1.012 | 0.9411 | 0.9411 | 96,903 | +0.00(+0.00%) |
May 14, 2003 | 0.9176 | 0.9647 | 0.9176 | 0.9411 | 7,225 | +0.00(+0.00%) |
May 13, 2003 | 0.9647 | 0.9882 | 0.9176 | 0.9411 | 61,202 | +0.00(+0.00%) |
May 12, 2003 | 0.9411 | 0.9976 | 0.9411 | 0.9411 | 29,538 | -0.06(-5.66%) |
May 09, 2003 | 0.9411 | 0.9976 | 0.9411 | 0.9976 | 103,065 | +0.06(+6.00%) |
May 08, 2003 | 0.9647 | 0.9788 | 0.9176 | 0.9411 | 130,479 | +0.02(+2.56%) |
May 07, 2003 | 0.9882 | 0.9976 | 0.8941 | 0.9176 | 170,430 | -0.07(-7.14%) |
May 06, 2003 | 0.8706 | 1.082 | 0.8706 | 0.9882 | 305,160 | +0.05(+5.53%) |
May 05, 2003 | 0.7200 | 1.059 | 0.7012 | 0.9364 | 256,070 | +0.23(+32.67%) |