Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.911 | 1.922 | 1.873 | 1.900 | 2,001,956 | -0.01(-0.58%) |
Feb 26, 2004 | 1.934 | 1.986 | 1.911 | 1.911 | 1,566,323 | -0.00(-0.06%) |
Feb 25, 2004 | 1.913 | 1.961 | 1.888 | 1.912 | 1,857,153 | -0.00(-0.06%) |
Feb 24, 2004 | 1.987 | 1.992 | 1.901 | 1.913 | 1,284,058 | -0.09(-4.29%) |
Feb 23, 2004 | 1.849 | 2.023 | 1.839 | 1.999 | 1,235,518 | +0.05(+2.58%) |
Feb 20, 2004 | 1.857 | 1.998 | 1.808 | 1.949 | 2,171,233 | +0.14(+7.94%) |
Feb 19, 2004 | 1.849 | 1.849 | 1.792 | 1.806 | 389,949 | -0.03(-1.80%) |
Feb 18, 2004 | 1.849 | 1.849 | 1.826 | 1.839 | 241,882 | -0.01(-0.53%) |
Feb 17, 2004 | 1.849 | 1.851 | 1.812 | 1.849 | 637,134 | +0.07(+4.14%) |
Feb 13, 2004 | 1.839 | 1.839 | 1.765 | 1.775 | 484,173 | -0.06(-3.47%) |
Feb 12, 2004 | 1.822 | 1.839 | 1.814 | 1.839 | 565,344 | +0.03(+1.63%) |
Feb 11, 2004 | 1.774 | 1.833 | 1.759 | 1.809 | 1,205,742 | +0.12(+7.27%) |
Feb 10, 2004 | 1.703 | 1.709 | 1.651 | 1.687 | 515,581 | -0.03(-1.64%) |
Feb 09, 2004 | 1.728 | 1.777 | 1.700 | 1.715 | 672,213 | -0.03(-1.48%) |
Feb 06, 2004 | 1.704 | 1.757 | 1.698 | 1.741 | 706,069 | +0.05(+3.20%) |
Feb 05, 2004 | 1.719 | 1.735 | 1.685 | 1.687 | 446,238 | -0.02(-1.29%) |
Feb 04, 2004 | 1.711 | 1.736 | 1.685 | 1.709 | 671,805 | +0.01(+0.58%) |
Feb 03, 2004 | 1.698 | 1.716 | 1.643 | 1.699 | 639,174 | +0.02(+1.24%) |
Feb 02, 2004 | 1.655 | 1.716 | 1.590 | 1.678 | 808,043 | +0.06(+3.56%) |
Jan 30, 2004 | 1.603 | 1.652 | 1.575 | 1.621 | 374,857 | +0.00(+0.30%) |
Jan 29, 2004 | 1.722 | 1.722 | 1.573 | 1.616 | 694,647 | -0.11(-6.19%) |
Jan 28, 2004 | 1.722 | 1.763 | 1.710 | 1.722 | 1,147,821 | +0.00(+0.00%) |
Jan 27, 2004 | 1.703 | 1.722 | 1.692 | 1.722 | 953,662 | +0.02(+1.15%) |
Jan 26, 2004 | 1.688 | 1.716 | 1.681 | 1.703 | 502,120 | -0.01(-0.57%) |
Jan 23, 2004 | 1.640 | 1.716 | 1.636 | 1.712 | 842,714 | +0.07(+4.25%) |
Jan 22, 2004 | 1.655 | 1.655 | 1.618 | 1.643 | 1,317,098 | +0.00(+0.00%) |
Jan 21, 2004 | 1.673 | 1.674 | 1.633 | 1.643 | 600,831 | +0.00(+0.15%) |
Jan 20, 2004 | 1.655 | 1.655 | 1.618 | 1.640 | 789,279 | -0.02(-1.40%) |
Jan 16, 2004 | 1.655 | 1.689 | 1.619 | 1.663 | 709,740 | +0.01(+0.37%) |
Jan 15, 2004 | 1.568 | 1.660 | 1.531 | 1.657 | 605,726 | +0.08(+4.89%) |
Jan 14, 2004 | 1.586 | 1.592 | 1.511 | 1.580 | 780,306 | -0.01(-0.46%) |
Jan 13, 2004 | 1.508 | 1.587 | 1.495 | 1.587 | 923,885 | +0.07(+4.86%) |
Jan 12, 2004 | 1.487 | 1.532 | 1.469 | 1.514 | 791,319 | +0.01(+0.98%) |
Jan 09, 2004 | 1.513 | 1.557 | 1.471 | 1.499 | 401,778 | -0.03(-1.69%) |
Jan 08, 2004 | 1.494 | 1.594 | 1.494 | 1.525 | 1,394,598 | +0.06(+3.93%) |
Jan 07, 2004 | 1.499 | 1.530 | 1.459 | 1.467 | 1,559,796 | -0.00(-0.25%) |
Jan 06, 2004 | 1.381 | 1.489 | 1.370 | 1.471 | 1,347,282 | +0.10(+7.43%) |
Jan 05, 2004 | 1.459 | 1.469 | 1.366 | 1.369 | 1,364,006 | -0.10(-6.92%) |
Jan 02, 2004 | 1.473 | 1.573 | 1.470 | 1.471 | 876,161 | -0.01(-0.58%) |
Dec 31, 2003 | 1.471 | 1.489 | 1.453 | 1.480 | 1,063,794 | +0.01(+0.58%) |
Dec 30, 2003 | 1.580 | 1.580 | 1.449 | 1.471 | 1,569,586 | -0.11(-6.90%) |
Dec 29, 2003 | 1.578 | 1.591 | 1.546 | 1.580 | 1,231,032 | +0.00(+0.16%) |
Dec 26, 2003 | 1.575 | 1.611 | 1.575 | 1.578 | 230,869 | +0.00(+0.16%) |
Dec 24, 2003 | 1.612 | 1.612 | 1.575 | 1.575 | 347,527 | -0.01(-0.39%) |
Dec 23, 2003 | 1.634 | 1.641 | 1.581 | 1.581 | 689,753 | -0.07(-4.30%) |
Dec 22, 2003 | 1.617 | 1.652 | 1.595 | 1.652 | 422,173 | +0.04(+2.35%) |
Dec 19, 2003 | 1.692 | 1.692 | 1.600 | 1.614 | 599,608 | -0.07(-4.29%) |
Dec 18, 2003 | 1.634 | 1.706 | 1.634 | 1.687 | 346,712 | +0.08(+4.72%) |
Dec 17, 2003 | 1.649 | 1.662 | 1.611 | 1.611 | 268,803 | -0.06(-3.74%) |
Dec 16, 2003 | 1.660 | 1.673 | 1.595 | 1.673 | 394,028 | +0.00(+0.07%) |
Dec 15, 2003 | 1.728 | 1.728 | 1.665 | 1.672 | 1,089,899 | +0.01(+0.81%) |
Dec 12, 2003 | 1.668 | 1.670 | 1.639 | 1.659 | 850,464 | -0.01(-0.51%) |
Dec 11, 2003 | 1.624 | 1.677 | 1.622 | 1.667 | 1,829,008 | +0.04(+2.26%) |
Dec 10, 2003 | 1.692 | 1.692 | 1.600 | 1.630 | 415,646 | -0.06(-3.27%) |
Dec 09, 2003 | 1.715 | 1.715 | 1.679 | 1.685 | 538,831 | -0.04(-2.27%) |
Dec 08, 2003 | 1.698 | 1.736 | 1.695 | 1.725 | 668,950 | +0.04(+2.25%) |
Dec 05, 2003 | 1.667 | 1.701 | 1.597 | 1.687 | 583,292 | +0.02(+0.95%) |
Dec 04, 2003 | 1.790 | 1.790 | 1.655 | 1.671 | 1,108,663 | -0.09(-5.02%) |
Dec 03, 2003 | 1.796 | 1.822 | 1.748 | 1.759 | 503,344 | -0.00(-0.21%) |
Dec 02, 2003 | 1.802 | 1.831 | 1.741 | 1.763 | 724,016 | -0.04(-2.18%) |
Dec 01, 2003 | 1.741 | 1.808 | 1.765 | 1.802 | 1,285,282 | +0.06(+3.52%) |
Nov 28, 2003 | 1.678 | 1.746 | 1.671 | 1.741 | 285,527 | +0.07(+4.49%) |
Nov 26, 2003 | 1.685 | 1.694 | 1.656 | 1.666 | 420,541 | +0.00(+0.07%) |
Nov 25, 2003 | 1.677 | 1.677 | 1.662 | 1.665 | 654,674 | -0.00(-0.07%) |
Nov 24, 2003 | 1.605 | 1.697 | 1.603 | 1.666 | 768,069 | +0.07(+4.14%) |
Nov 21, 2003 | 1.594 | 1.608 | 1.578 | 1.600 | 651,003 | +0.01(+0.54%) |
Nov 20, 2003 | 1.508 | 1.623 | 1.495 | 1.591 | 472,752 | +0.01(+0.46%) |
Nov 19, 2003 | 1.579 | 1.630 | 1.579 | 1.584 | 876,161 | -0.01(-0.46%) |
Nov 18, 2003 | 1.611 | 1.613 | 1.563 | 1.591 | 616,331 | -0.00(-0.23%) |
Nov 17, 2003 | 1.661 | 1.663 | 1.584 | 1.595 | 1,215,531 | -0.10(-6.06%) |
Nov 14, 2003 | 1.770 | 1.771 | 1.716 | 1.698 | 807,227 | -0.07(-3.75%) |
Nov 13, 2003 | 1.777 | 1.777 | 1.738 | 1.764 | 905,530 | -0.02(-1.03%) |
Nov 12, 2003 | 1.777 | 1.777 | 1.758 | 1.782 | 922,254 | +0.00(+0.28%) |
Nov 11, 2003 | 1.830 | 1.830 | 1.765 | 1.777 | 913,688 | -0.05(-2.81%) |
Nov 10, 2003 | 1.911 | 1.911 | 1.826 | 1.829 | 1,986,456 | -0.02(-1.19%) |
Nov 07, 2003 | 1.808 | 1.912 | 1.773 | 1.851 | 3,724,911 | +0.06(+3.42%) |
Nov 06, 2003 | 1.796 | 1.826 | 1.795 | 1.790 | 1,466,388 | +0.01(+0.69%) |
Nov 05, 2003 | 1.628 | 1.806 | 1.712 | 1.777 | 2,780,631 | +0.07(+4.32%) |
Nov 04, 2003 | 1.628 | 1.716 | 1.625 | 1.704 | 2,529,889 | +0.11(+6.92%) |
Nov 03, 2003 | 1.483 | 1.625 | 1.465 | 1.594 | 2,559,620 | +0.15(+10.17%) |
Oct 31, 2003 | 1.397 | 1.443 | 1.394 | 1.446 | 1,516,967 | +0.07(+4.98%) |
Oct 30, 2003 | 1.397 | 1.397 | 1.319 | 1.378 | 1,567,546 | +0.00(+0.36%) |
Oct 29, 2003 | 1.346 | 1.397 | 1.323 | 1.373 | 1,372,572 | +0.03(+2.28%) |
Oct 28, 2003 | 1.422 | 1.422 | 1.266 | 1.342 | 1,017,702 | -0.04(-2.67%) |
Oct 27, 2003 | 1.379 | 1.385 | 1.348 | 1.379 | 828,845 | +0.00(+0.00%) |
Oct 24, 2003 | 1.422 | 1.433 | 1.348 | 1.379 | 2,970,303 | -0.05(-3.52%) |
Oct 23, 2003 | 1.453 | 1.469 | 1.428 | 1.429 | 989,149 | -0.04(-2.43%) |
Oct 22, 2003 | 1.520 | 1.520 | 1.446 | 1.465 | 175,803 | -0.06(-4.02%) |
Oct 21, 2003 | 1.575 | 1.575 | 1.526 | 1.526 | 210,066 | -0.04(-2.73%) |
Oct 20, 2003 | 1.551 | 1.568 | 1.533 | 1.569 | 694,647 | +0.03(+1.99%) |
Oct 17, 2003 | 1.536 | 1.563 | 1.536 | 1.538 | 291,646 | +0.02(+1.13%) |
Oct 16, 2003 | 1.519 | 1.531 | 1.503 | 1.521 | 227,198 | -0.00(-0.08%) |
Oct 15, 2003 | 1.563 | 1.573 | 1.471 | 1.522 | 1,062,570 | -0.04(-2.28%) |
Oct 14, 2003 | 1.391 | 1.584 | 1.391 | 1.558 | 2,134,930 | +0.18(+13.08%) |
Oct 13, 2003 | 1.248 | 1.459 | 1.248 | 1.378 | 1,003,017 | +0.14(+11.51%) |
Oct 10, 2003 | 1.226 | 1.245 | 1.226 | 1.236 | 323,869 | +0.01(+1.20%) |
Oct 09, 2003 | 1.205 | 1.244 | 1.205 | 1.221 | 208,027 | +0.03(+2.36%) |
Oct 08, 2003 | 1.221 | 1.245 | 1.147 | 1.193 | 295,317 | -0.02(-2.01%) |
Oct 07, 2003 | 1.185 | 1.226 | 1.180 | 1.217 | 566,976 | +0.04(+3.44%) |
Oct 06, 2003 | 1.133 | 1.183 | 1.131 | 1.177 | 398,922 | +0.07(+6.43%) |
Oct 03, 2003 | 1.114 | 1.115 | 1.114 | 1.106 | 378,935 | -0.00(-0.33%) |
Oct 02, 2003 | 1.177 | 1.185 | 1.109 | 1.109 | 604,502 | +0.03(+2.61%) |
Oct 01, 2003 | 1.069 | 1.082 | 1.069 | 1.081 | 272,474 | -0.01(-0.90%) |
Sep 30, 2003 | 1.054 | 1.102 | 1.042 | 1.091 | 356,501 | +0.05(+4.71%) |
Sep 29, 2003 | 1.042 | 1.042 | 1.028 | 1.042 | 571,871 | -0.01(-0.93%) |
Sep 26, 2003 | 1.064 | 1.064 | 1.030 | 1.052 | 222,711 | -0.01(-1.15%) |
Sep 25, 2003 | 1.074 | 1.085 | 1.047 | 1.064 | 234,540 | -0.03(-2.91%) |
Sep 24, 2003 | 1.091 | 1.115 | 1.073 | 1.096 | 130,119 | +0.01(+1.02%) |
Sep 23, 2003 | 1.085 | 1.089 | 1.065 | 1.085 | 662,016 | +0.00(+0.00%) |
Sep 22, 2003 | 1.079 | 1.079 | 1.059 | 1.085 | 217,001 | +0.00(+0.00%) |
Sep 19, 2003 | 1.101 | 1.101 | 1.081 | 1.085 | 148,474 | -0.00(-0.45%) |
Sep 18, 2003 | 1.091 | 1.104 | 1.082 | 1.090 | 95,447 | -0.01(-1.11%) |
Sep 17, 2003 | 1.103 | 1.111 | 1.081 | 1.102 | 214,553 | -0.01(-1.21%) |
Sep 16, 2003 | 1.102 | 1.133 | 1.102 | 1.115 | 152,553 | +0.01(+1.22%) |
Sep 15, 2003 | 1.134 | 1.146 | 1.082 | 1.102 | 196,606 | -0.03(-2.81%) |
Sep 12, 2003 | 1.140 | 1.146 | 1.128 | 1.134 | 132,158 | -0.02(-1.49%) |
Sep 11, 2003 | 1.123 | 1.151 | 1.123 | 1.151 | 176,619 | +0.02(+1.51%) |
Sep 10, 2003 | 1.144 | 1.152 | 1.134 | 1.134 | 352,830 | -0.02(-1.91%) |
Sep 09, 2003 | 1.149 | 1.156 | 1.127 | 1.156 | 322,646 | -0.00(-0.42%) |
Sep 08, 2003 | 1.118 | 1.161 | 1.085 | 1.161 | 1,222,058 | +0.06(+4.99%) |
Sep 05, 2003 | 1.169 | 1.169 | 1.103 | 1.106 | 2,466,958 | -0.06(-5.25%) |
Sep 04, 2003 | 1.048 | 1.201 | 1.048 | 1.167 | 1,769,455 | +0.14(+14.01%) |
Sep 03, 2003 | 0.9929 | 1.039 | 0.9929 | 1.024 | 867,188 | +0.02(+1.71%) |
Sep 02, 2003 | 0.9819 | 1.011 | 0.9806 | 1.006 | 314,896 | +0.02(+2.37%) |
Aug 29, 2003 | 0.9684 | 1.030 | 0.9439 | 0.9831 | 352,014 | +0.00(+0.25%) |
Aug 28, 2003 | 0.8899 | 0.9953 | 0.8826 | 0.9806 | 2,491,840 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8581 | 0.8948 | 0.8581 | 0.8826 | 563,305 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8213 | 0.8764 | 0.8029 | 0.8703 | 177,435 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8507 | 0.8617 | 0.8029 | 0.8335 | 153,777 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8458 | 0.8581 | 0.8458 | 0.8544 | 135,421 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8286 | 0.8544 | 0.8090 | 0.8458 | 259,422 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8274 | 0.8274 | 0.8090 | 0.8274 | 35,894 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8090 | 0.8274 | 0.7845 | 0.8274 | 114,618 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7845 | 0.8152 | 0.7796 | 0.8029 | 195,382 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7784 | 0.7845 | 0.7661 | 0.7845 | 49,355 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7453 | 0.7968 | 0.7453 | 0.7723 | 466,633 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7808 | 0.7821 | 0.7539 | 0.7575 | 80,763 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7845 | 0.7943 | 0.7600 | 0.7808 | 425,436 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7551 | 0.7894 | 0.7477 | 0.7723 | 551,068 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8152 | 0.8152 | 0.7294 | 0.7674 | 336,514 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8764 | 0.8801 | 0.7477 | 0.7955 | 977,728 | -0.08(-9.61%) |
Aug 06, 2003 | 0.8985 | 0.8985 | 0.8679 | 0.8801 | 210,474 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9218 | 0.9218 | 0.8617 | 0.8863 | 264,317 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9083 | 0.9194 | 0.8887 | 0.9095 | 121,553 | +0.00(+0.13%) |
Aug 01, 2003 | 0.9365 | 0.9377 | 0.8899 | 0.9083 | 131,342 | -0.02(-2.50%) |
Jul 31, 2003 | 0.9377 | 0.9745 | 0.8961 | 0.9316 | 469,489 | +0.04(+4.83%) |
Jul 30, 2003 | 0.9083 | 0.9083 | 0.8764 | 0.8887 | 248,816 | -0.01(-0.82%) |
Jul 29, 2003 | 0.9010 | 0.9108 | 0.8887 | 0.8961 | 654,266 | -0.00(-0.54%) |
Jul 28, 2003 | 0.8948 | 0.9010 | 0.8654 | 0.9010 | 305,514 | +0.02(+2.08%) |
Jul 25, 2003 | 0.8801 | 0.9095 | 0.8801 | 0.8826 | 281,040 | +0.00(+0.28%) |
Jul 24, 2003 | 0.8728 | 0.9194 | 0.8666 | 0.8801 | 604,910 | +0.01(+0.98%) |
Jul 23, 2003 | 0.8568 | 0.8863 | 0.8495 | 0.8715 | 275,738 | +0.02(+1.86%) |
Jul 22, 2003 | 0.8164 | 0.8875 | 0.8164 | 0.8556 | 4,205,822 | +0.04(+4.96%) |
Jul 21, 2003 | 0.8213 | 0.8237 | 0.8152 | 0.8152 | 36,710 | -0.01(-1.48%) |
Jul 18, 2003 | 0.8237 | 0.8274 | 0.8078 | 0.8274 | 70,974 | +0.00(+0.30%) |
Jul 17, 2003 | 0.8446 | 0.8446 | 0.7968 | 0.8250 | 297,764 | -0.02(-2.32%) |
Jul 16, 2003 | 0.8581 | 0.8581 | 0.8335 | 0.8446 | 34,263 | -0.00(-0.14%) |
Jul 15, 2003 | 0.8458 | 0.8691 | 0.8127 | 0.8458 | 145,619 | +0.00(+0.00%) |
Jul 14, 2003 | 0.8409 | 0.8544 | 0.8029 | 0.8458 | 813,345 | +0.01(+0.73%) |
Jul 11, 2003 | 0.8372 | 0.8630 | 0.8274 | 0.8397 | 294,093 | +0.01(+0.88%) |
Jul 10, 2003 | 0.7784 | 0.8335 | 0.7600 | 0.8323 | 859,030 | +0.04(+5.27%) |
Jul 09, 2003 | 0.8335 | 0.8335 | 0.7355 | 0.7906 | 9,962,875 | -0.04(-5.15%) |
Jul 08, 2003 | 0.8826 | 0.9010 | 0.8213 | 0.8335 | 350,791 | -0.04(-4.23%) |
Jul 07, 2003 | 0.8152 | 0.8740 | 0.8152 | 0.8703 | 469,489 | +0.06(+6.77%) |
Jul 03, 2003 | 0.7968 | 0.8397 | 0.7968 | 0.8152 | 249,632 | +0.05(+6.57%) |
Jul 02, 2003 | 0.7355 | 0.7906 | 0.7355 | 0.7649 | 130,526 | +0.04(+5.05%) |
Jul 01, 2003 | 0.7257 | 0.7306 | 0.7171 | 0.7281 | 33,447 | -0.01(-1.00%) |
Jun 30, 2003 | 0.7477 | 0.7477 | 0.7195 | 0.7355 | 178,658 | -0.00(-0.66%) |
Jun 27, 2003 | 0.7195 | 0.7661 | 0.7012 | 0.7404 | 146,842 | +0.02(+2.90%) |
Jun 26, 2003 | 0.7048 | 0.7343 | 0.6877 | 0.7195 | 122,368 | +0.00(+0.00%) |
Jun 25, 2003 | 0.7171 | 0.7294 | 0.7146 | 0.7195 | 59,960 | -0.00(-0.51%) |
Jun 24, 2003 | 0.7306 | 0.7306 | 0.7048 | 0.7232 | 34,671 | -0.01(-0.84%) |
Jun 23, 2003 | 0.7244 | 0.7355 | 0.7110 | 0.7294 | 118,290 | +0.00(+0.68%) |
Jun 20, 2003 | 0.7208 | 0.7343 | 0.7110 | 0.7244 | 59,552 | +0.02(+2.25%) |
Jun 19, 2003 | 0.6987 | 0.7294 | 0.6987 | 0.7085 | 77,500 | +0.02(+3.21%) |
Jun 18, 2003 | 0.7048 | 0.7073 | 0.6803 | 0.6864 | 95,447 | -0.02(-3.45%) |
Jun 17, 2003 | 0.7171 | 0.7220 | 0.6987 | 0.7110 | 327,540 | -0.00(-0.34%) |
Jun 16, 2003 | 0.6803 | 0.7330 | 0.6803 | 0.7134 | 87,697 | +0.03(+4.86%) |
Jun 13, 2003 | 0.7232 | 0.7355 | 0.6742 | 0.6803 | 239,843 | -0.03(-4.31%) |
Jun 12, 2003 | 0.7110 | 0.7355 | 0.7012 | 0.7110 | 112,579 | -0.02(-3.33%) |
Jun 11, 2003 | 0.7257 | 0.7416 | 0.7061 | 0.7355 | 104,013 | +0.00(+0.67%) |
Jun 10, 2003 | 0.7465 | 0.7465 | 0.7208 | 0.7306 | 79,131 | -0.03(-3.72%) |
Jun 09, 2003 | 0.7404 | 0.7772 | 0.7404 | 0.7588 | 174,171 | +0.02(+2.48%) |
Jun 06, 2003 | 0.7723 | 0.7759 | 0.7379 | 0.7404 | 182,329 | -0.03(-3.36%) |
Jun 05, 2003 | 0.7355 | 0.8090 | 0.7269 | 0.7661 | 991,596 | +0.12(+17.92%) |
Jun 04, 2003 | 0.6313 | 0.6619 | 0.6313 | 0.6497 | 139,500 | +0.02(+3.92%) |
Jun 03, 2003 | 0.5577 | 0.6374 | 0.5541 | 0.6252 | 212,922 | +0.04(+6.92%) |
Jun 02, 2003 | 0.6190 | 0.6362 | 0.5835 | 0.5847 | 228,830 | -0.04(-5.92%) |
May 30, 2003 | 0.5087 | 0.6215 | 0.5087 | 0.6215 | 389,949 | +0.12(+23.36%) |
May 29, 2003 | 0.5001 | 0.5148 | 0.5001 | 0.5038 | 458,067 | +0.01(+2.75%) |
May 28, 2003 | 0.4903 | 0.5014 | 0.4903 | 0.4903 | 113,803 | +0.00(+0.00%) |
May 27, 2003 | 0.4903 | 0.5026 | 0.4879 | 0.4903 | 806,003 | +0.00(+0.00%) |
May 23, 2003 | 0.4842 | 0.4903 | 0.4732 | 0.4903 | 177,027 | +0.01(+2.56%) |
May 22, 2003 | 0.4830 | 0.4830 | 0.4768 | 0.4781 | 996,899 | -0.00(-1.02%) |
May 21, 2003 | 0.4977 | 0.5001 | 0.4830 | 0.4830 | 93,000 | -0.02(-3.19%) |
May 20, 2003 | 0.5026 | 0.5026 | 0.4952 | 0.4989 | 30,184 | +0.00(+0.25%) |
May 19, 2003 | 0.5320 | 0.5381 | 0.4977 | 0.4977 | 79,539 | -0.03(-6.45%) |
May 16, 2003 | 0.5896 | 0.5982 | 0.5283 | 0.5320 | 241,066 | -0.06(-10.88%) |
May 15, 2003 | 0.6227 | 0.6227 | 0.5945 | 0.5970 | 68,934 | -0.03(-4.51%) |
May 14, 2003 | 0.6092 | 0.6252 | 0.6092 | 0.6252 | 57,921 | +0.01(+2.20%) |
May 13, 2003 | 0.6006 | 0.6252 | 0.5970 | 0.6117 | 462,554 | +0.01(+1.84%) |
May 12, 2003 | 0.5786 | 0.6068 | 0.5786 | 0.6006 | 199,053 | +0.00(+0.00%) |
May 09, 2003 | 0.5639 | 0.6006 | 0.5577 | 0.6006 | 72,197 | +0.04(+7.69%) |
May 08, 2003 | 0.6043 | 0.6190 | 0.5455 | 0.5577 | 282,672 | -0.06(-9.00%) |
May 07, 2003 | 0.5565 | 0.6313 | 0.5565 | 0.6129 | 261,869 | +0.05(+8.70%) |
May 06, 2003 | 0.5210 | 0.5712 | 0.5185 | 0.5639 | 85,250 | +0.04(+8.49%) |
May 05, 2003 | 0.4977 | 0.5197 | 0.4940 | 0.5197 | 104,013 | +0.02(+3.16%) |
May 02, 2003 | 0.4952 | 0.5038 | 0.4903 | 0.5038 | 378,528 | +0.01(+1.48%) |
May 01, 2003 | 0.4940 | 0.4964 | 0.4842 | 0.4964 | 210,474 | +0.00(+0.50%) |
Apr 30, 2003 | 0.4903 | 0.4964 | 0.4842 | 0.4940 | 125,224 | +0.00(+0.75%) |
Apr 29, 2003 | 0.4768 | 0.4964 | 0.4768 | 0.4903 | 346,304 | +0.02(+3.63%) |
Apr 28, 2003 | 0.4719 | 0.4781 | 0.4670 | 0.4732 | 30,592 | +0.01(+1.31%) |
Apr 25, 2003 | 0.4781 | 0.4781 | 0.4597 | 0.4670 | 236,987 | -0.01(-2.31%) |
Apr 24, 2003 | 0.4866 | 0.4903 | 0.4781 | 0.4781 | 263,093 | -0.01(-2.01%) |
Apr 23, 2003 | 0.5026 | 0.5026 | 0.4805 | 0.4879 | 27,736 | -0.01(-2.93%) |
Apr 22, 2003 | 0.4683 | 0.5038 | 0.4683 | 0.5026 | 44,460 | +0.03(+7.05%) |
Apr 21, 2003 | 0.4817 | 0.4866 | 0.4646 | 0.4695 | 18,763 | -0.01(-1.54%) |
Apr 17, 2003 | 0.4646 | 0.4781 | 0.4609 | 0.4768 | 31,815 | +0.01(+2.91%) |
Apr 16, 2003 | 0.4474 | 0.4854 | 0.4437 | 0.4634 | 153,369 | +0.02(+4.42%) |
Apr 15, 2003 | 0.4339 | 0.4450 | 0.4290 | 0.4437 | 40,381 | +0.01(+2.84%) |
Apr 14, 2003 | 0.4278 | 0.4339 | 0.4229 | 0.4315 | 337,330 | +0.00(+0.57%) |
Apr 11, 2003 | 0.4241 | 0.4315 | 0.4229 | 0.4290 | 77,908 | +0.01(+1.74%) |
Apr 10, 2003 | 0.4192 | 0.4229 | 0.4192 | 0.4217 | 94,632 | +0.00(+0.58%) |
Apr 09, 2003 | 0.4241 | 0.4303 | 0.4192 | 0.4192 | 57,921 | -0.00(-1.16%) |
Apr 08, 2003 | 0.4241 | 0.4254 | 0.4229 | 0.4241 | 16,723 | -0.00(-0.29%) |
Apr 07, 2003 | 0.4229 | 0.4266 | 0.4229 | 0.4254 | 22,842 | +0.00(+0.58%) |
Apr 04, 2003 | 0.4290 | 0.4229 | 0.4143 | 0.4229 | 154,184 | +0.00(+0.58%) |
Apr 03, 2003 | 0.4290 | 0.4352 | 0.4168 | 0.4204 | 413,607 | +0.00(+0.29%) |
Apr 02, 2003 | 0.4278 | 0.4278 | 0.4192 | 0.4192 | 111,355 | -0.01(-2.01%) |
Apr 01, 2003 | 0.4364 | 0.4364 | 0.4241 | 0.4278 | 75,868 | -0.01(-1.97%) |
Mar 31, 2003 | 0.4462 | 0.4535 | 0.4364 | 0.4364 | 60,776 | -0.01(-2.47%) |
Mar 28, 2003 | 0.4413 | 0.4511 | 0.4413 | 0.4474 | 16,723 | +0.01(+1.67%) |
Mar 27, 2003 | 0.4388 | 0.4413 | 0.4290 | 0.4401 | 28,144 | -0.00(-1.10%) |
Mar 26, 2003 | 0.4450 | 0.4646 | 0.4413 | 0.4450 | 23,250 | -0.00(-0.27%) |
Mar 25, 2003 | 0.4462 | 0.4585 | 0.4327 | 0.4462 | 34,263 | +0.00(+0.28%) |
Mar 24, 2003 | 0.4597 | 0.4597 | 0.4450 | 0.4450 | 24,473 | -0.01(-3.20%) |
Mar 21, 2003 | 0.4658 | 0.4805 | 0.4511 | 0.4597 | 81,579 | -0.02(-3.85%) |
Mar 20, 2003 | 0.4597 | 0.4793 | 0.4535 | 0.4781 | 23,250 | +0.02(+3.72%) |
Mar 19, 2003 | 0.4486 | 0.4658 | 0.4413 | 0.4609 | 28,960 | +0.01(+2.17%) |
Mar 18, 2003 | 0.4523 | 0.4621 | 0.4499 | 0.4511 | 19,986 | -0.00(-0.54%) |
Mar 17, 2003 | 0.4364 | 0.4535 | 0.4315 | 0.4535 | 63,223 | +0.02(+4.23%) |
Mar 14, 2003 | 0.4376 | 0.4474 | 0.4290 | 0.4352 | 40,789 | -0.01(-1.93%) |
Mar 13, 2003 | 0.4168 | 0.4437 | 0.4045 | 0.4437 | 50,987 | +0.03(+8.06%) |
Mar 12, 2003 | 0.4094 | 0.4106 | 0.4045 | 0.4106 | 50,171 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4082 | 0.4106 | 0.4082 | 0.4106 | 1,223 | +0.00(+0.90%) |
Mar 10, 2003 | 0.4119 | 0.4180 | 0.4070 | 0.4070 | 74,645 | -0.00(-1.19%) |
Mar 07, 2003 | 0.4266 | 0.4290 | 0.4131 | 0.4119 | 30,184 | -0.01(-3.45%) |
Mar 06, 2003 | 0.4168 | 0.4290 | 0.4143 | 0.4266 | 17,131 | +0.00(+1.16%) |
Mar 05, 2003 | 0.4290 | 0.4290 | 0.4168 | 0.4217 | 21,618 | -0.01(-1.71%) |
Mar 04, 2003 | 0.4180 | 0.4290 | 0.4168 | 0.4290 | 19,579 | +0.01(+1.45%) |