Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 1.340 | 1.366 | 1.327 | 1.366 | 2,602,318 | +0.05(+3.74%) |
Feb 26, 2004 | 1.308 | 1.318 | 1.292 | 1.317 | 1,536,079 | +0.01(+0.73%) |
Feb 25, 2004 | 1.283 | 1.315 | 1.274 | 1.307 | 3,529,344 | +0.02(+1.77%) |
Feb 24, 2004 | 1.242 | 1.286 | 1.242 | 1.284 | 1,922,076 | +0.04(+3.46%) |
Feb 23, 2004 | 1.267 | 1.271 | 1.236 | 1.242 | 553,684 | -0.01(-0.81%) |
Feb 20, 2004 | 1.242 | 1.258 | 1.219 | 1.252 | 1,996,428 | -0.02(-1.25%) |
Feb 19, 2004 | 1.280 | 1.290 | 1.255 | 1.267 | 3,959,636 | -0.04(-3.00%) |
Feb 18, 2004 | 1.324 | 1.325 | 1.283 | 1.307 | 2,433,048 | -0.02(-1.34%) |
Feb 17, 2004 | 1.331 | 1.339 | 1.291 | 1.324 | 2,105,583 | +0.01(+0.48%) |
Feb 13, 2004 | 1.360 | 1.360 | 1.284 | 1.318 | 2,410,901 | -0.02(-1.65%) |
Feb 12, 2004 | 1.357 | 1.370 | 1.337 | 1.340 | 2,140,386 | +0.01(+0.38%) |
Feb 11, 2004 | 1.274 | 1.344 | 1.271 | 1.335 | 2,586,498 | +0.06(+4.55%) |
Feb 10, 2004 | 1.285 | 1.289 | 1.266 | 1.277 | 2,898,144 | -0.02(-1.42%) |
Feb 09, 2004 | 1.299 | 1.315 | 1.286 | 1.295 | 2,879,160 | +0.02(+1.28%) |
Feb 06, 2004 | 1.163 | 1.288 | 1.162 | 1.279 | 3,562,565 | +0.08(+7.04%) |
Feb 05, 2004 | 1.252 | 1.261 | 1.188 | 1.195 | 2,781,079 | -0.05(-4.06%) |
Feb 04, 2004 | 1.372 | 1.372 | 1.236 | 1.245 | 3,779,293 | -0.07(-5.52%) |
Feb 03, 2004 | 1.345 | 1.345 | 1.303 | 1.318 | 2,168,862 | -0.01(-1.00%) |
Feb 02, 2004 | 1.274 | 1.338 | 1.245 | 1.331 | 5,193,562 | +0.01(+0.67%) |
Jan 30, 2004 | 1.309 | 1.355 | 1.290 | 1.322 | 3,852,063 | -0.01(-0.43%) |
Jan 29, 2004 | 1.370 | 1.370 | 1.292 | 1.328 | 4,935,703 | -0.05(-3.71%) |
Jan 28, 2004 | 1.473 | 1.473 | 1.378 | 1.379 | 2,455,196 | -0.06(-4.13%) |
Jan 27, 2004 | 1.476 | 1.477 | 1.431 | 1.439 | 3,469,230 | -0.03(-2.28%) |
Jan 26, 2004 | 1.461 | 1.476 | 1.448 | 1.472 | 3,504,033 | +0.04(+2.64%) |
Jan 23, 2004 | 1.405 | 1.435 | 1.391 | 1.434 | 3,000,971 | +0.04(+2.62%) |
Jan 22, 2004 | 1.372 | 1.400 | 1.372 | 1.398 | 2,569,097 | +0.01(+0.55%) |
Jan 21, 2004 | 1.359 | 1.391 | 1.341 | 1.390 | 1,564,554 | -0.00(-0.05%) |
Jan 20, 2004 | 1.388 | 1.410 | 1.383 | 1.391 | 2,281,181 | +0.03(+2.56%) |
Jan 16, 2004 | 1.339 | 1.384 | 1.328 | 1.356 | 2,379,262 | +0.01(+0.37%) |
Jan 15, 2004 | 1.391 | 1.403 | 1.351 | 1.351 | 2,368,188 | -0.05(-3.52%) |
Jan 14, 2004 | 1.432 | 1.432 | 1.350 | 1.400 | 2,676,670 | -0.01(-0.67%) |
Jan 13, 2004 | 1.450 | 1.452 | 1.394 | 1.410 | 2,282,763 | -0.04(-3.09%) |
Jan 12, 2004 | 1.453 | 1.468 | 1.445 | 1.455 | 2,956,676 | +0.03(+1.95%) |
Jan 09, 2004 | 1.416 | 1.449 | 1.416 | 1.427 | 1,781,282 | +0.02(+1.44%) |
Jan 08, 2004 | 1.398 | 1.415 | 1.395 | 1.406 | 3,064,249 | -0.01(-0.58%) |
Jan 07, 2004 | 1.413 | 1.454 | 1.413 | 1.415 | 3,274,649 | -0.01(-0.75%) |
Jan 06, 2004 | 1.482 | 1.482 | 1.398 | 1.425 | 2,595,990 | -0.07(-4.69%) |
Jan 05, 2004 | 1.397 | 1.501 | 1.386 | 1.496 | 4,491,174 | +0.16(+11.87%) |
Jan 02, 2004 | 1.303 | 1.343 | 1.303 | 1.337 | 1,819,249 | +0.06(+4.60%) |
Dec 31, 2003 | 1.315 | 1.315 | 1.276 | 1.278 | 1,165,901 | -0.02(-1.22%) |
Dec 30, 2003 | 1.340 | 1.342 | 1.293 | 1.294 | 2,947,184 | +0.00(+0.05%) |
Dec 29, 2003 | 1.248 | 1.298 | 1.248 | 1.293 | 2,959,840 | +0.07(+5.46%) |
Dec 26, 2003 | 1.219 | 1.236 | 1.214 | 1.226 | 654,929 | +0.00(+0.10%) |
Dec 24, 2003 | 1.223 | 1.226 | 1.211 | 1.225 | 863,748 | +0.01(+0.68%) |
Dec 23, 2003 | 1.262 | 1.315 | 1.187 | 1.217 | 5,682,387 | -0.02(-1.38%) |
Dec 22, 2003 | 1.195 | 1.242 | 1.199 | 1.234 | 3,499,287 | +0.04(+3.28%) |
Dec 19, 2003 | 1.169 | 1.195 | 1.150 | 1.195 | 3,567,311 | +0.04(+3.22%) |
Dec 18, 2003 | 1.138 | 1.156 | 1.126 | 1.157 | 4,219,077 | +0.02(+1.72%) |
Dec 17, 2003 | 1.081 | 1.138 | 1.081 | 1.138 | 5,600,125 | +0.06(+5.39%) |
Dec 16, 2003 | 1.066 | 1.081 | 1.059 | 1.080 | 1,865,126 | +0.00(+0.29%) |
Dec 15, 2003 | 1.099 | 1.113 | 1.060 | 1.077 | 3,954,890 | +0.01(+0.59%) |
Dec 12, 2003 | 1.075 | 1.075 | 1.052 | 1.070 | 2,779,497 | -0.02(-1.57%) |
Dec 11, 2003 | 1.082 | 1.090 | 1.064 | 1.087 | 1,884,110 | +0.01(+1.00%) |
Dec 10, 2003 | 1.088 | 1.100 | 1.048 | 1.077 | 2,524,802 | -0.01(-0.99%) |
Dec 09, 2003 | 1.093 | 1.095 | 1.087 | 1.087 | 2,034,395 | +0.01(+0.58%) |
Dec 08, 2003 | 1.071 | 1.081 | 1.071 | 1.081 | 1,828,741 | -0.01(-0.52%) |
Dec 05, 2003 | 1.083 | 1.091 | 1.077 | 1.087 | 1,893,601 | +0.01(+0.47%) |
Dec 04, 2003 | 1.090 | 1.094 | 1.070 | 1.082 | 3,617,934 | -0.00(-0.41%) |
Dec 03, 2003 | 1.095 | 1.099 | 1.085 | 1.086 | 2,132,477 | -0.03(-2.77%) |
Dec 02, 2003 | 1.105 | 1.116 | 1.097 | 1.117 | 3,257,248 | +0.02(+1.84%) |
Dec 01, 2003 | 1.075 | 1.113 | 1.075 | 1.097 | 7,506,382 | +0.05(+5.21%) |
Nov 28, 2003 | 1.022 | 1.042 | 1.022 | 1.042 | 1,235,507 | +0.03(+3.32%) |
Nov 26, 2003 | 0.9988 | 1.011 | 0.9988 | 1.009 | 2,815,882 | +0.03(+3.44%) |
Nov 25, 2003 | 0.9621 | 0.9792 | 0.9621 | 0.9754 | 2,448,868 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9514 | 0.9672 | 0.9507 | 0.9589 | 1,398,449 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9368 | 0.9514 | 0.9349 | 0.9488 | 2,577,006 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9235 | 0.9400 | 0.9197 | 0.9235 | 846,346 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9248 | 0.9292 | 0.9103 | 0.9261 | 1,031,435 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9292 | 0.9299 | 0.9185 | 0.9185 | 1,322,515 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9179 | 0.9210 | 0.9103 | 0.9103 | 1,135,844 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9147 | 0.9185 | 0.9084 | 0.9122 | 2,757,349 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9210 | 0.9210 | 0.8894 | 0.9027 | 933,354 | -0.02(-2.66%) |
Nov 12, 2003 | 0.9134 | 0.9273 | 0.9134 | 0.9273 | 827,363 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9172 | 0.9254 | 0.9096 | 0.9216 | 987,140 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9406 | 0.9450 | 0.9267 | 0.9197 | 1,145,336 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9830 | 0.9874 | 0.9539 | 0.9539 | 673,913 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9792 | 0.9924 | 0.9665 | 0.9672 | 2,459,942 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9488 | 0.9722 | 0.9444 | 0.9665 | 1,925,240 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9488 | 0.9488 | 0.9444 | 0.9450 | 968,157 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9349 | 0.9488 | 0.9349 | 0.9476 | 1,893,601 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9469 | 0.9469 | 0.9210 | 0.9191 | 983,976 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9501 | 0.9501 | 0.9381 | 0.9381 | 1,214,942 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9577 | 0.9634 | 0.9501 | 0.9589 | 1,461,727 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9589 | 0.9659 | 0.9545 | 0.9596 | 1,793,938 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9577 | 0.9596 | 0.9488 | 0.9596 | 1,077,312 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9476 | 0.9621 | 0.9425 | 0.9533 | 534,701 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9533 | 0.9627 | 0.9431 | 0.9476 | 2,834,865 | -0.04(-3.66%) |
Oct 22, 2003 | 0.9975 | 0.9975 | 0.9716 | 0.9836 | 988,722 | -0.01(-1.08%) |
Oct 21, 2003 | 1.001 | 1.031 | 0.9861 | 0.9943 | 3,856,809 | -0.01(-1.07%) |
Oct 20, 2003 | 0.9861 | 1.005 | 0.9741 | 1.005 | 2,284,345 | +0.02(+1.79%) |
Oct 17, 2003 | 0.9924 | 0.9950 | 0.9842 | 0.9874 | 1,760,717 | -0.00(-0.45%) |
Oct 16, 2003 | 1.011 | 1.011 | 0.9886 | 0.9918 | 1,757,553 | +0.00(+0.00%) |
Oct 15, 2003 | 0.9975 | 1.000 | 0.9842 | 0.9918 | 2,153,042 | -0.02(-1.94%) |
Oct 14, 2003 | 1.004 | 1.011 | 0.9981 | 1.011 | 1,369,974 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9684 | 1.010 | 0.9792 | 0.9975 | 1,520,260 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9659 | 0.9830 | 0.9602 | 0.9684 | 3,467,648 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9804 | 0.9937 | 0.9608 | 0.9716 | 2,970,914 | -0.02(-2.29%) |
Oct 08, 2003 | 0.9988 | 1.023 | 0.9924 | 0.9943 | 1,828,741 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9697 | 0.9817 | 0.9640 | 0.9779 | 1,040,927 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9830 | 0.9943 | 0.9773 | 0.9811 | 1,020,361 | +0.00(+0.45%) |
Oct 03, 2003 | 0.9905 | 0.9943 | 0.9766 | 0.9766 | 927,026 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9653 | 0.9893 | 0.9640 | 0.9893 | 1,961,625 | +0.04(+4.61%) |
Oct 01, 2003 | 0.9235 | 0.9457 | 0.9235 | 0.9457 | 1,112,115 | +0.03(+3.82%) |
Sep 30, 2003 | 0.8793 | 0.9109 | 0.8673 | 0.9109 | 4,122,578 | +0.04(+4.80%) |
Sep 29, 2003 | 0.8692 | 0.8692 | 0.8363 | 0.8692 | 3,722,343 | +0.00(+0.00%) |
Sep 26, 2003 | 0.8875 | 0.8888 | 0.8660 | 0.8692 | 3,290,469 | -0.02(-2.07%) |
Sep 25, 2003 | 0.9368 | 0.9368 | 0.8698 | 0.8875 | 1,574,046 | -0.05(-5.77%) |
Sep 24, 2003 | 0.9634 | 0.9640 | 0.9280 | 0.9419 | 991,886 | -0.03(-2.74%) |
Sep 23, 2003 | 0.9956 | 0.9918 | 0.9514 | 0.9684 | 2,956,676 | -0.03(-2.73%) |
Sep 22, 2003 | 0.9981 | 1.002 | 0.9943 | 0.9956 | 830,527 | -0.01(-0.88%) |
Sep 19, 2003 | 0.9994 | 1.004 | 0.9937 | 1.004 | 1,105,787 | +0.01(+0.57%) |
Sep 18, 2003 | 0.9880 | 1.011 | 0.9880 | 0.9988 | 1,113,697 | +0.02(+1.94%) |
Sep 17, 2003 | 0.9830 | 0.9924 | 0.9766 | 0.9798 | 2,885,488 | -0.01(-0.70%) |
Sep 16, 2003 | 0.9969 | 1.003 | 0.9804 | 0.9868 | 2,439,376 | -0.01(-1.14%) |
Sep 15, 2003 | 1.011 | 1.018 | 0.9975 | 0.9981 | 1,012,452 | -0.02(-1.68%) |
Sep 12, 2003 | 0.9975 | 1.021 | 0.9918 | 1.015 | 816,289 | +0.02(+1.58%) |
Sep 11, 2003 | 0.9766 | 1.011 | 0.9735 | 0.9994 | 2,433,048 | +0.03(+3.60%) |
Sep 10, 2003 | 0.9216 | 0.9672 | 0.9134 | 0.9646 | 1,430,088 | +0.03(+3.46%) |
Sep 09, 2003 | 0.9431 | 0.9476 | 0.9197 | 0.9324 | 1,520,260 | -0.02(-1.60%) |
Sep 08, 2003 | 0.9861 | 0.9918 | 0.9368 | 0.9476 | 1,191,213 | -0.04(-3.60%) |
Sep 05, 2003 | 0.9703 | 0.9924 | 0.9703 | 0.9830 | 2,496,327 | +0.02(+1.97%) |
Sep 04, 2003 | 0.9773 | 0.9943 | 0.9627 | 0.9640 | 3,038,938 | -0.01(-0.85%) |
Sep 03, 2003 | 0.9545 | 0.9924 | 0.9463 | 0.9722 | 1,542,407 | +0.02(+2.19%) |
Sep 02, 2003 | 0.9229 | 0.9570 | 0.9197 | 0.9514 | 1,162,737 | +0.03(+3.22%) |
Aug 29, 2003 | 0.8989 | 0.9311 | 0.8945 | 0.9216 | 580,577 | +0.01(+0.55%) |
Aug 28, 2003 | 0.9450 | 0.9450 | 0.9033 | 0.9166 | 3,734,998 | -0.02(-2.62%) |
Aug 27, 2003 | 0.9520 | 0.9653 | 0.9242 | 0.9412 | 1,798,684 | -0.01(-0.73%) |
Aug 26, 2003 | 0.9077 | 0.9608 | 0.9077 | 0.9482 | 1,002,960 | +0.05(+5.19%) |
Aug 25, 2003 | 0.8856 | 0.9134 | 0.8850 | 0.9014 | 2,273,271 | +0.02(+2.52%) |
Aug 22, 2003 | 0.8648 | 0.8888 | 0.8553 | 0.8793 | 1,105,787 | +0.03(+3.04%) |
Aug 21, 2003 | 0.8382 | 0.8723 | 0.8363 | 0.8534 | 2,959,840 | +0.02(+1.89%) |
Aug 20, 2003 | 0.8281 | 0.8458 | 0.8167 | 0.8376 | 2,194,173 | +0.00(+0.38%) |
Aug 19, 2003 | 0.8237 | 0.8433 | 0.8154 | 0.8344 | 2,132,477 | +0.01(+1.07%) |
Aug 18, 2003 | 0.8218 | 0.8287 | 0.8161 | 0.8256 | 1,031,435 | +0.02(+2.03%) |
Aug 15, 2003 | 0.8015 | 0.8192 | 0.7977 | 0.8091 | 490,406 | +0.01(+1.19%) |
Aug 14, 2003 | 0.7965 | 0.8022 | 0.7769 | 0.7996 | 1,172,229 | +0.02(+2.02%) |
Aug 13, 2003 | 0.7428 | 0.7883 | 0.7428 | 0.7838 | 3,094,306 | +0.05(+6.26%) |
Aug 12, 2003 | 0.7238 | 0.7390 | 0.7194 | 0.7377 | 855,838 | +0.01(+1.92%) |
Aug 11, 2003 | 0.7314 | 0.7320 | 0.7232 | 0.7238 | 670,749 | -0.01(-0.95%) |
Aug 08, 2003 | 0.7371 | 0.7371 | 0.7213 | 0.7307 | 336,956 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6953 | 0.7390 | 0.6953 | 0.7307 | 1,553,481 | +0.04(+5.57%) |
Aug 06, 2003 | 0.7111 | 0.7130 | 0.6859 | 0.6922 | 738,773 | -0.02(-2.67%) |
Aug 05, 2003 | 0.6960 | 0.7156 | 0.6953 | 0.7111 | 1,175,393 | +0.02(+3.12%) |
Aug 04, 2003 | 0.6903 | 0.6966 | 0.6707 | 0.6897 | 824,199 | -0.01(-1.53%) |
Aug 01, 2003 | 0.7219 | 0.7219 | 0.7004 | 0.7004 | 809,961 | -0.03(-3.90%) |
Jul 31, 2003 | 0.7232 | 0.7326 | 0.7099 | 0.7288 | 572,668 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7472 | 0.7491 | 0.7156 | 0.7200 | 1,773,373 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7674 | 0.7706 | 0.7402 | 0.7409 | 1,510,768 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7535 | 0.7617 | 0.7402 | 0.7611 | 800,469 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7586 | 0.7605 | 0.7428 | 0.7497 | 1,142,172 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7446 | 0.7529 | 0.7352 | 0.7459 | 604,307 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7428 | 0.7554 | 0.7421 | 0.7446 | 1,002,960 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7428 | 0.7453 | 0.7345 | 0.7421 | 914,370 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7459 | 0.7503 | 0.7314 | 0.7364 | 1,338,335 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7484 | 0.7491 | 0.7364 | 0.7409 | 454,021 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7421 | 0.7522 | 0.7288 | 0.7339 | 927,026 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7402 | 0.7434 | 0.7288 | 0.7390 | 547,356 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7649 | 0.7699 | 0.7428 | 0.7503 | 1,124,770 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7598 | 0.7674 | 0.7522 | 0.7617 | 1,045,673 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7560 | 0.7586 | 0.7428 | 0.7497 | 870,075 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7434 | 0.7636 | 0.7333 | 0.7567 | 765,666 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7446 | 0.7586 | 0.7446 | 0.7522 | 594,815 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7383 | 0.7503 | 0.7333 | 0.7446 | 1,096,295 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7269 | 0.7503 | 0.7269 | 0.7503 | 792,560 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7143 | 0.7206 | 0.7048 | 0.7206 | 683,405 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7320 | 0.7446 | 0.7187 | 0.7206 | 1,263,983 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7364 | 0.7377 | 0.7200 | 0.7314 | 1,197,540 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7295 | 0.7428 | 0.7219 | 0.7428 | 1,018,779 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7238 | 0.7345 | 0.7181 | 0.7295 | 1,018,779 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7143 | 0.7301 | 0.7143 | 0.7238 | 3,440,755 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7080 | 0.7213 | 0.7061 | 0.7143 | 1,729,078 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6732 | 0.7364 | 0.6732 | 0.6979 | 2,668,760 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6745 | 0.6802 | 0.6599 | 0.6669 | 537,865 | -0.01(-1.12%) |
Jun 20, 2003 | 0.6903 | 0.6903 | 0.6631 | 0.6745 | 1,602,521 | -0.02(-3.18%) |
Jun 19, 2003 | 0.6922 | 0.7048 | 0.6903 | 0.6966 | 509,389 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7143 | 0.7225 | 0.6922 | 0.6985 | 1,055,164 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7352 | 0.7390 | 0.7200 | 0.7282 | 1,483,875 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7396 | 0.7554 | 0.7143 | 0.7288 | 928,608 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7522 | 0.7541 | 0.7434 | 0.7453 | 1,765,463 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7061 | 0.7269 | 0.7061 | 0.7219 | 409,726 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6890 | 0.7111 | 0.6859 | 0.7017 | 520,463 | +0.01(+1.19%) |
Jun 10, 2003 | 0.7080 | 0.7143 | 0.6808 | 0.6934 | 1,286,130 | -0.00(-0.54%) |
Jun 09, 2003 | 0.6922 | 0.7036 | 0.6903 | 0.6972 | 917,534 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6859 | 0.6915 | 0.6821 | 0.6865 | 1,088,385 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6498 | 0.6764 | 0.6498 | 0.6764 | 2,879,160 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6321 | 0.6562 | 0.6315 | 0.6498 | 1,479,129 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6258 | 0.6315 | 0.6201 | 0.6315 | 461,931 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6353 | 0.6359 | 0.6201 | 0.6226 | 786,232 | -0.02(-2.96%) |
May 30, 2003 | 0.6543 | 0.6543 | 0.6353 | 0.6416 | 877,985 | -0.02(-2.40%) |
May 29, 2003 | 0.6321 | 0.6606 | 0.6321 | 0.6574 | 1,659,472 | +0.03(+4.31%) |
May 28, 2003 | 0.6283 | 0.6321 | 0.6252 | 0.6302 | 1,392,121 | +0.01(+1.32%) |
May 27, 2003 | 0.6132 | 0.6309 | 0.6024 | 0.6220 | 877,985 | -0.01(-1.70%) |
May 23, 2003 | 0.6296 | 0.6334 | 0.6296 | 0.6328 | 2,162,534 | +0.00(+0.50%) |
May 22, 2003 | 0.6302 | 0.6321 | 0.6226 | 0.6296 | 1,979,027 | -0.00(-0.40%) |
May 21, 2003 | 0.6321 | 0.6334 | 0.6302 | 0.6321 | 1,882,528 | +0.00(+0.00%) |
May 20, 2003 | 0.6416 | 0.6416 | 0.6226 | 0.6321 | 1,487,038 | -0.02(-3.57%) |
May 19, 2003 | 0.6701 | 0.6701 | 0.6498 | 0.6555 | 1,406,359 | -0.02(-2.63%) |
May 16, 2003 | 0.6492 | 0.6751 | 0.6353 | 0.6732 | 802,051 | +0.02(+2.70%) |
May 15, 2003 | 0.6795 | 0.6814 | 0.6555 | 0.6555 | 912,788 | -0.03(-4.86%) |
May 14, 2003 | 0.6827 | 0.6890 | 0.6726 | 0.6890 | 909,624 | -0.00(-0.64%) |
May 13, 2003 | 0.6890 | 0.7017 | 0.6764 | 0.6934 | 1,115,279 | +0.02(+2.82%) |
May 12, 2003 | 0.6730 | 0.6759 | 0.6681 | 0.6744 | 1,402,562 | +0.01(+0.95%) |
May 09, 2003 | 0.6443 | 0.6681 | 0.6443 | 0.6681 | 2,410,268 | +0.03(+4.89%) |
May 08, 2003 | 0.6224 | 0.6443 | 0.6224 | 0.6370 | 462,722 | +0.02(+3.64%) |
May 07, 2003 | 0.5976 | 0.6175 | 0.5976 | 0.6146 | 542,927 | +0.02(+3.02%) |
May 06, 2003 | 0.6059 | 0.6059 | 0.5957 | 0.5966 | 246,785 | -0.01(-2.31%) |
May 05, 2003 | 0.6365 | 0.6399 | 0.6102 | 0.6107 | 1,503,333 | -0.02(-3.31%) |
May 02, 2003 | 0.5932 | 0.6433 | 0.5923 | 0.6316 | 1,659,630 | +0.04(+6.13%) |
May 01, 2003 | 0.5937 | 0.5986 | 0.5937 | 0.5952 | 497,683 | +0.00(+0.66%) |
Apr 30, 2003 | 0.5957 | 0.6127 | 0.5913 | 0.5913 | 4,246,762 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5543 | 0.5923 | 0.5519 | 0.5864 | 2,019,525 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5329 | 0.5422 | 0.5329 | 0.5363 | 3,948,563 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5300 | 0.5543 | 0.5295 | 0.5324 | 2,763,994 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5397 | 0.5470 | 0.5324 | 0.5383 | 2,332,120 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5397 | 0.5422 | 0.5252 | 0.5373 | 3,023,118 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5261 | 0.5383 | 0.5227 | 0.5349 | 2,564,509 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5368 | 0.5431 | 0.5368 | 0.5422 | 123,392 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5349 | 0.5456 | 0.5349 | 0.5349 | 2,463,739 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5111 | 0.5324 | 0.5111 | 0.5261 | 4,892,516 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4911 | 0.5111 | 0.4911 | 0.5101 | 1,408,732 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4619 | 0.4906 | 0.4619 | 0.4872 | 499,740 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4624 | 0.4692 | 0.4605 | 0.4605 | 316,707 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4707 | 0.4707 | 0.4576 | 0.4576 | 943,953 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4838 | 0.4872 | 0.4741 | 0.4741 | 456,552 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4916 | 0.4916 | 0.4799 | 0.4799 | 1,988,677 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4863 | 0.4970 | 0.4858 | 0.4916 | 3,613,346 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4644 | 0.4775 | 0.4576 | 0.4765 | 1,630,838 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4376 | 0.4546 | 0.4376 | 0.4546 | 1,768,627 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4449 | 0.4576 | 0.4328 | 0.4328 | 1,957,829 | -0.01(-1.33%) |
Apr 01, 2003 | 0.4444 | 0.4449 | 0.4357 | 0.4386 | 1,577,368 | -0.01(-1.42%) |
Mar 31, 2003 | 0.4357 | 0.4449 | 0.4245 | 0.4449 | 633,415 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4376 | 0.4464 | 0.4376 | 0.4405 | 1,490,993 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4333 | 0.4401 | 0.4289 | 0.4362 | 1,486,880 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4401 | 0.4439 | 0.4347 | 0.4381 | 1,799,475 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4289 | 0.4420 | 0.4289 | 0.4401 | 2,342,402 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4303 | 0.4303 | 0.4245 | 0.4284 | 943,953 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4333 | 0.4367 | 0.4245 | 0.4352 | 1,984,564 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4279 | 0.4308 | 0.4245 | 0.4284 | 357,838 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4391 | 0.4391 | 0.4298 | 0.4367 | 633,415 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4474 | 0.4498 | 0.4376 | 0.4386 | 1,046,780 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4396 | 0.4469 | 0.4376 | 0.4425 | 78,148 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4561 | 0.4600 | 0.4396 | 0.4396 | 1,100,250 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4415 | 0.4537 | 0.4401 | 0.4537 | 215,937 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4357 | 0.4367 | 0.4226 | 0.4367 | 421,591 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4367 | 0.4435 | 0.4328 | 0.4352 | 1,353,205 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4566 | 0.4566 | 0.4342 | 0.4367 | 2,889,443 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4741 | 0.4741 | 0.4605 | 0.4605 | 477,118 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4624 | 0.4717 | 0.4605 | 0.4692 | 366,064 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4668 | 0.4668 | 0.4561 | 0.4624 | 281,746 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4522 | 0.4644 | 0.4522 | 0.4644 | 366,064 | +0.02(+3.69%) |