Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 3.671 | 3.748 | 3.623 | 3.710 | 108,146 | +0.03(+0.79%) |
Mar 30, 2004 | 3.758 | 3.758 | 3.613 | 3.681 | 152,255 | -0.08(-2.05%) |
Mar 29, 2004 | 3.796 | 3.796 | 3.613 | 3.758 | 196,987 | -0.04(-1.02%) |
Mar 26, 2004 | 3.806 | 3.806 | 3.517 | 3.796 | 142,292 | +0.03(+0.77%) |
Mar 25, 2004 | 3.816 | 3.854 | 3.758 | 3.767 | 130,252 | +0.01(+0.26%) |
Mar 24, 2004 | 3.681 | 3.883 | 3.681 | 3.758 | 198,544 | +0.10(+2.63%) |
Mar 23, 2004 | 3.536 | 3.661 | 3.459 | 3.661 | 568,026 | +0.10(+2.70%) |
Mar 22, 2004 | 3.478 | 3.796 | 3.478 | 3.565 | 536,475 | +0.09(+2.49%) |
Mar 19, 2004 | 3.266 | 3.526 | 3.093 | 3.478 | 390,239 | +0.18(+5.56%) |
Mar 18, 2004 | 3.170 | 3.372 | 2.987 | 3.295 | 234,039 | +0.15(+4.91%) |
Mar 17, 2004 | 3.035 | 3.237 | 3.035 | 3.141 | 91,332 | +0.17(+5.84%) |
Mar 16, 2004 | 2.977 | 2.987 | 2.891 | 2.968 | 107,212 | -0.01(-0.32%) |
Mar 15, 2004 | 3.208 | 3.208 | 2.968 | 2.977 | 119,043 | -0.23(-7.21%) |
Mar 12, 2004 | 3.228 | 3.257 | 3.189 | 3.208 | 44,836 | +0.00(+0.00%) |
Mar 11, 2004 | 3.103 | 3.276 | 3.103 | 3.208 | 71,094 | +0.03(+0.91%) |
Mar 10, 2004 | 3.228 | 3.257 | 3.083 | 3.180 | 108,561 | -0.05(-1.49%) |
Mar 09, 2004 | 3.276 | 3.276 | 3.131 | 3.228 | 38,297 | -0.05(-1.47%) |
Mar 08, 2004 | 3.276 | 3.276 | 3.160 | 3.276 | 34,976 | +0.00(+0.00%) |
Mar 05, 2004 | 3.093 | 3.372 | 3.093 | 3.276 | 89,153 | +0.09(+2.72%) |
Mar 04, 2004 | 3.180 | 3.372 | 2.919 | 3.189 | 150,802 | +0.12(+3.76%) |
Mar 03, 2004 | 3.295 | 3.295 | 2.842 | 3.074 | 436,320 | -0.15(-4.78%) |
Mar 02, 2004 | 3.613 | 3.652 | 3.208 | 3.228 | 143,641 | -0.44(-12.07%) |
Mar 01, 2004 | 3.324 | 3.700 | 3.324 | 3.671 | 144,056 | +0.12(+3.25%) |
Feb 27, 2004 | 3.758 | 3.806 | 3.372 | 3.555 | 192,109 | -0.25(-6.58%) |
Feb 26, 2004 | 3.854 | 3.999 | 3.806 | 3.806 | 93,304 | -0.05(-1.25%) |
Feb 25, 2004 | 3.902 | 4.056 | 3.613 | 3.854 | 134,196 | -0.02(-0.50%) |
Feb 24, 2004 | 3.681 | 4.047 | 3.652 | 3.873 | 337,619 | +0.22(+6.07%) |
Feb 23, 2004 | 3.632 | 3.661 | 3.498 | 3.652 | 129,941 | +0.15(+4.41%) |
Feb 20, 2004 | 3.131 | 3.498 | 3.122 | 3.498 | 206,743 | +0.40(+13.08%) |
Feb 19, 2004 | 2.891 | 3.141 | 2.891 | 3.093 | 192,213 | +0.12(+3.88%) |
Feb 18, 2004 | 2.900 | 2.997 | 2.650 | 2.977 | 237,464 | -0.01(-0.32%) |
Feb 17, 2004 | 2.900 | 3.151 | 2.823 | 2.987 | 274,413 | +0.12(+4.03%) |
Feb 13, 2004 | 3.565 | 3.575 | 2.563 | 2.871 | 1,675,330 | -0.84(-22.60%) |
Feb 12, 2004 | 4.143 | 4.162 | 3.488 | 3.710 | 385,880 | -0.66(-15.01%) |
Feb 11, 2004 | 4.432 | 4.712 | 4.114 | 4.365 | 197,818 | -0.36(-7.55%) |
Feb 10, 2004 | 4.789 | 4.798 | 4.191 | 4.721 | 149,245 | +0.03(+0.62%) |
Feb 09, 2004 | 4.239 | 4.914 | 4.239 | 4.692 | 635,903 | +0.47(+11.19%) |
Feb 06, 2004 | 3.893 | 4.394 | 3.893 | 4.220 | 381,209 | +0.37(+9.50%) |
Feb 05, 2004 | 3.758 | 3.941 | 3.690 | 3.854 | 163,672 | +0.05(+1.27%) |
Feb 04, 2004 | 3.758 | 3.854 | 3.565 | 3.806 | 409,128 | +0.12(+3.13%) |
Feb 03, 2004 | 3.517 | 3.710 | 3.382 | 3.690 | 133,158 | +0.22(+6.39%) |
Feb 02, 2004 | 3.787 | 3.787 | 3.276 | 3.469 | 93,512 | -0.32(-8.40%) |
Jan 30, 2004 | 3.854 | 3.950 | 3.710 | 3.787 | 123,610 | -0.13(-3.44%) |
Jan 29, 2004 | 3.642 | 3.999 | 3.469 | 3.921 | 281,989 | +0.36(+10.00%) |
Jan 28, 2004 | 3.661 | 3.719 | 3.469 | 3.565 | 91,540 | -0.10(-2.63%) |
Jan 27, 2004 | 3.758 | 3.806 | 3.401 | 3.661 | 120,600 | -0.12(-3.06%) |
Jan 26, 2004 | 3.854 | 3.902 | 3.642 | 3.777 | 143,018 | -0.13(-3.21%) |
Jan 23, 2004 | 3.372 | 3.989 | 3.372 | 3.902 | 593,350 | +0.59(+17.73%) |
Jan 22, 2004 | 2.891 | 3.314 | 2.891 | 3.314 | 501,810 | +0.41(+14.29%) |
Jan 21, 2004 | 2.553 | 2.939 | 2.553 | 2.900 | 368,755 | +0.39(+15.33%) |
Jan 20, 2004 | 2.621 | 2.659 | 2.515 | 2.515 | 47,949 | -0.10(-3.69%) |
Jan 16, 2004 | 2.601 | 2.630 | 2.505 | 2.611 | 43,798 | +0.07(+2.65%) |
Jan 15, 2004 | 2.592 | 2.621 | 2.515 | 2.544 | 28,749 | -0.05(-1.86%) |
Jan 14, 2004 | 2.601 | 2.601 | 2.505 | 2.592 | 18,785 | +0.04(+1.51%) |
Jan 13, 2004 | 2.467 | 2.582 | 2.457 | 2.553 | 66,112 | +0.07(+2.71%) |
Jan 12, 2004 | 2.505 | 2.601 | 2.380 | 2.486 | 52,101 | -0.05(-1.90%) |
Jan 09, 2004 | 2.553 | 2.611 | 2.534 | 2.534 | 50,129 | -0.02(-0.75%) |
Jan 08, 2004 | 2.592 | 2.756 | 2.553 | 2.553 | 63,206 | -0.19(-7.02%) |
Jan 07, 2004 | 2.833 | 2.871 | 2.669 | 2.746 | 74,519 | -0.06(-2.06%) |
Jan 06, 2004 | 2.679 | 2.804 | 2.601 | 2.804 | 22,521 | +0.18(+6.99%) |
Jan 05, 2004 | 2.650 | 2.871 | 2.418 | 2.621 | 52,931 | -0.07(-2.51%) |
Jan 02, 2004 | 2.891 | 2.891 | 2.650 | 2.688 | 41,203 | -0.19(-6.69%) |
Dec 31, 2003 | 2.891 | 2.900 | 2.746 | 2.881 | 96,418 | +0.06(+2.05%) |
Dec 30, 2003 | 2.987 | 3.064 | 2.871 | 2.823 | 113,543 | -0.14(-4.87%) |
Dec 29, 2003 | 2.891 | 2.968 | 2.794 | 2.968 | 77,632 | +0.08(+2.67%) |
Dec 26, 2003 | 2.785 | 2.891 | 2.698 | 2.891 | 40,684 | +0.13(+4.53%) |
Dec 24, 2003 | 2.775 | 2.785 | 2.698 | 2.765 | 19,823 | -0.01(-0.35%) |
Dec 23, 2003 | 2.650 | 2.794 | 2.650 | 2.775 | 42,137 | +0.17(+6.67%) |
Dec 22, 2003 | 2.650 | 2.794 | 2.601 | 2.601 | 50,440 | -0.16(-5.92%) |
Dec 19, 2003 | 2.794 | 2.794 | 2.611 | 2.765 | 39,958 | -0.03(-1.03%) |
Dec 18, 2003 | 2.601 | 2.833 | 2.601 | 2.794 | 172,078 | +0.17(+6.62%) |
Dec 17, 2003 | 2.553 | 2.785 | 2.553 | 2.621 | 25,531 | +0.00(+0.00%) |
Dec 16, 2003 | 2.698 | 2.698 | 2.553 | 2.621 | 19,823 | -0.15(-5.56%) |
Dec 15, 2003 | 2.756 | 2.785 | 2.698 | 2.775 | 49,610 | +0.12(+4.35%) |
Dec 12, 2003 | 2.187 | 2.919 | 2.149 | 2.659 | 279,706 | +0.54(+25.45%) |
Dec 11, 2003 | 2.216 | 2.245 | 2.091 | 2.120 | 30,409 | -0.11(-4.76%) |
Dec 10, 2003 | 2.226 | 2.226 | 2.168 | 2.226 | 22,729 | +0.05(+2.21%) |
Dec 09, 2003 | 2.245 | 2.255 | 2.139 | 2.178 | 39,542 | -0.07(-3.00%) |
Dec 08, 2003 | 2.284 | 2.293 | 2.226 | 2.245 | 25,946 | -0.07(-2.92%) |
Dec 05, 2003 | 2.380 | 2.380 | 2.312 | 2.312 | 13,180 | -0.13(-5.14%) |
Dec 04, 2003 | 2.332 | 2.457 | 2.284 | 2.438 | 113,024 | +0.10(+4.12%) |
Dec 03, 2003 | 2.312 | 2.409 | 2.312 | 2.341 | 194,704 | +0.01(+0.41%) |
Dec 02, 2003 | 2.582 | 2.582 | 2.457 | 2.332 | 173,220 | -0.27(-10.37%) |
Dec 01, 2003 | 2.563 | 2.794 | 2.418 | 2.601 | 429,989 | -0.05(-1.82%) |
Nov 28, 2003 | 2.312 | 2.650 | 2.312 | 2.650 | 134,819 | +0.39(+17.02%) |
Nov 26, 2003 | 2.043 | 2.264 | 2.052 | 2.264 | 220,651 | +0.22(+10.85%) |
Nov 25, 2003 | 1.927 | 2.043 | 1.927 | 2.043 | 138,348 | +0.15(+8.16%) |
Nov 24, 2003 | 1.802 | 1.975 | 1.802 | 1.888 | 227,397 | +0.11(+5.95%) |
Nov 21, 2003 | 1.725 | 1.821 | 1.667 | 1.782 | 96,625 | +0.06(+3.35%) |
Nov 20, 2003 | 1.744 | 1.782 | 1.686 | 1.725 | 35,495 | -0.03(-1.65%) |
Nov 19, 2003 | 1.734 | 1.850 | 1.715 | 1.754 | 114,269 | -0.06(-3.19%) |
Nov 18, 2003 | 1.763 | 1.763 | 1.734 | 1.811 | 171,248 | +0.08(+4.44%) |
Nov 17, 2003 | 1.686 | 1.782 | 1.638 | 1.734 | 148,207 | +0.09(+5.26%) |
Nov 14, 2003 | 1.542 | 1.686 | 1.445 | 1.648 | 248,258 | +0.12(+7.55%) |
Nov 13, 2003 | 1.445 | 1.532 | 1.368 | 1.532 | 40,995 | +0.07(+4.60%) |
Nov 12, 2003 | 1.281 | 1.542 | 1.281 | 1.465 | 222,727 | +0.21(+16.92%) |
Nov 11, 2003 | 1.224 | 1.281 | 1.224 | 1.253 | 22,314 | +0.00(+0.00%) |
Nov 10, 2003 | 1.301 | 1.310 | 1.253 | 1.253 | 174,050 | -0.05(-3.70%) |
Nov 07, 2003 | 1.301 | 1.339 | 1.301 | 1.301 | 132,536 | +0.04(+3.05%) |
Nov 06, 2003 | 1.310 | 1.349 | 1.262 | 1.262 | 39,335 | -0.13(-9.66%) |
Nov 05, 2003 | 1.349 | 1.397 | 1.349 | 1.397 | 25,220 | +0.05(+3.57%) |
Nov 04, 2003 | 1.349 | 1.349 | 1.262 | 1.349 | 94,057 | +0.07(+5.26%) |
Nov 03, 2003 | 1.397 | 1.397 | 1.330 | 1.281 | 77,580 | -0.05(-3.62%) |
Oct 31, 2003 | 1.349 | 1.349 | 1.310 | 1.330 | 70,056 | +0.05(+3.76%) |
Oct 30, 2003 | 1.330 | 1.330 | 1.281 | 1.281 | 30,513 | -0.07(-5.00%) |
Oct 29, 2003 | 1.349 | 1.397 | 1.310 | 1.349 | 64,140 | -0.01(-0.71%) |
Oct 28, 2003 | 1.204 | 1.445 | 1.204 | 1.359 | 443,689 | +0.21(+18.49%) |
Oct 27, 2003 | 1.041 | 1.156 | 1.041 | 1.147 | 140,735 | +0.09(+8.18%) |
Oct 24, 2003 | 1.060 | 1.175 | 1.021 | 1.060 | 64,140 | -0.05(-4.35%) |
Oct 23, 2003 | 1.175 | 1.175 | 1.098 | 1.108 | 59,158 | -0.09(-7.26%) |
Oct 22, 2003 | 1.204 | 1.214 | 1.156 | 1.195 | 42,137 | -0.01(-0.80%) |
Oct 21, 2003 | 1.301 | 1.301 | 1.204 | 1.204 | 162,426 | -0.07(-5.30%) |
Oct 20, 2003 | 1.175 | 1.272 | 1.147 | 1.272 | 80,953 | +0.12(+10.00%) |
Oct 17, 2003 | 1.108 | 1.156 | 1.108 | 1.156 | 71,509 | +0.04(+3.45%) |
Oct 16, 2003 | 1.079 | 1.147 | 1.069 | 1.118 | 77,632 | +0.08(+7.41%) |
Oct 15, 2003 | 1.012 | 1.060 | 0.9828 | 1.041 | 231,237 | +0.07(+6.93%) |
Oct 14, 2003 | 0.9731 | 1.050 | 0.9731 | 0.9731 | 218,990 | -0.09(-8.18%) |
Oct 13, 2003 | 1.204 | 1.281 | 1.041 | 1.060 | 196,261 | -0.13(-10.57%) |
Oct 10, 2003 | 1.195 | 1.195 | 1.195 | 1.185 | 65,697 | +0.01(+0.82%) |
Oct 09, 2003 | 1.253 | 1.253 | 1.166 | 1.175 | 76,387 | -0.08(-6.15%) |
Oct 08, 2003 | 1.224 | 1.253 | 1.204 | 1.253 | 68,914 | +0.05(+4.00%) |
Oct 07, 2003 | 1.175 | 1.204 | 1.118 | 1.204 | 74,103 | +0.01(+0.81%) |
Oct 06, 2003 | 1.204 | 1.243 | 1.175 | 1.195 | 37,570 | -0.03(-2.36%) |
Oct 03, 2003 | 1.281 | 1.291 | 1.175 | 1.224 | 102,749 | -0.07(-5.22%) |
Oct 02, 2003 | 1.253 | 1.291 | 1.253 | 1.291 | 39,542 | +0.02(+1.52%) |
Oct 01, 2003 | 1.195 | 1.291 | 1.118 | 1.272 | 103,890 | +0.08(+6.45%) |
Sep 30, 2003 | 1.108 | 1.204 | 1.108 | 1.195 | 131,705 | +0.11(+9.73%) |
Sep 29, 2003 | 1.416 | 1.426 | 1.089 | 1.089 | 172,494 | -0.59(-35.06%) |
Sep 25, 2003 | 1.734 | 1.734 | 1.705 | 1.677 | 84,586 | -0.06(-3.33%) |
Sep 24, 2003 | 1.831 | 1.860 | 1.542 | 1.734 | 172,701 | -0.02(-1.10%) |
Sep 23, 2003 | 1.551 | 1.782 | 1.493 | 1.754 | 333,052 | +0.19(+12.35%) |
Sep 22, 2003 | 1.542 | 1.657 | 1.445 | 1.561 | 202,799 | +0.02(+1.25%) |
Sep 19, 2003 | 1.542 | 1.571 | 1.407 | 1.542 | 570,725 | -0.05(-3.03%) |
Sep 18, 2003 | 1.599 | 1.686 | 1.474 | 1.590 | 406,949 | +0.05(+3.12%) |
Sep 17, 2003 | 1.310 | 1.628 | 1.310 | 1.542 | 701,600 | +0.26(+20.30%) |
Sep 16, 2003 | 1.069 | 1.281 | 1.041 | 1.281 | 687,174 | +0.17(+15.65%) |
Sep 15, 2003 | 0.8672 | 1.195 | 0.8575 | 1.108 | 1,016,698 | +0.24(+27.78%) |
Sep 12, 2003 | 0.8479 | 0.9153 | 0.7997 | 0.8672 | 290,811 | +0.07(+8.43%) |
Sep 11, 2003 | 0.7612 | 0.8479 | 0.7419 | 0.7997 | 173,013 | +0.04(+5.06%) |
Sep 10, 2003 | 0.7708 | 0.7997 | 0.7226 | 0.7612 | 85,520 | -0.04(-4.82%) |
Sep 09, 2003 | 0.8190 | 0.8479 | 0.7804 | 0.7997 | 55,941 | -0.04(-4.60%) |
Sep 08, 2003 | 0.7515 | 0.8479 | 0.7323 | 0.8383 | 258,844 | +0.12(+16.00%) |
Sep 05, 2003 | 0.7419 | 0.7708 | 0.7226 | 0.7226 | 40,684 | -0.01(-1.32%) |
Sep 04, 2003 | 0.7515 | 0.7708 | 0.7323 | 0.7323 | 132,639 | -0.02(-2.56%) |
Sep 03, 2003 | 0.7419 | 0.9153 | 0.7034 | 0.7515 | 119,043 | +0.03(+4.00%) |
Sep 02, 2003 | 0.7708 | 0.8575 | 0.7226 | 0.7226 | 215,669 | -0.05(-6.25%) |
Aug 29, 2003 | 0.8190 | 0.9153 | 0.7708 | 0.7708 | 124,855 | -0.05(-5.88%) |
Aug 28, 2003 | 0.8672 | 0.9442 | 0.8190 | 0.8190 | 143,952 | -0.05(-5.56%) |
Aug 27, 2003 | 0.9539 | 0.9635 | 0.8672 | 0.8672 | 141,565 | -0.09(-9.09%) |
Aug 26, 2003 | 0.9731 | 0.9924 | 0.9250 | 0.9539 | 103,268 | -0.01(-1.00%) |
Aug 25, 2003 | 1.002 | 1.031 | 0.9635 | 0.9635 | 176,334 | -0.04(-3.85%) |
Aug 22, 2003 | 1.012 | 1.050 | 0.9635 | 1.002 | 219,509 | +0.04(+4.00%) |
Aug 21, 2003 | 0.7515 | 1.108 | 0.7515 | 0.9635 | 504,924 | +0.19(+25.00%) |
Aug 20, 2003 | 0.7708 | 0.8093 | 0.6263 | 0.7708 | 327,655 | +0.00(+0.00%) |
Aug 19, 2003 | 0.7708 | 1.060 | 0.6359 | 0.7708 | 384,946 | +0.00(+0.00%) |
Aug 18, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 15, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 13, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 31, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 30, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 28, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 23, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 0.7708 | 0.7708 | 0.7708 | 0.7708 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 0.7708 | 0.7804 | 0.7419 | 0.7708 | 59,262 | +0.02(+2.56%) |
Jul 11, 2003 | 0.8672 | 0.8672 | 0.7226 | 0.7515 | 71,301 | +0.01(+1.30%) |
Jul 10, 2003 | 0.7997 | 0.7997 | 0.7226 | 0.7419 | 69,641 | -0.06(-7.23%) |
Jul 09, 2003 | 0.8575 | 0.8672 | 0.7708 | 0.7997 | 77,425 | -0.06(-6.74%) |
Jul 08, 2003 | 0.8672 | 0.8864 | 0.8479 | 0.8575 | 42,241 | -0.02(-2.20%) |
Jul 07, 2003 | 0.8286 | 0.9153 | 0.8190 | 0.8768 | 201,346 | +0.06(+7.06%) |
Jul 03, 2003 | 0.8961 | 0.9250 | 0.8190 | 0.8190 | 105,240 | -0.09(-9.57%) |
Jul 02, 2003 | 0.8864 | 0.9153 | 0.8672 | 0.9057 | 194,912 | +0.03(+3.30%) |
Jul 01, 2003 | 0.8672 | 0.9057 | 0.7226 | 0.8768 | 300,359 | +0.03(+3.41%) |
Jun 30, 2003 | 0.7708 | 0.9250 | 0.7708 | 0.8479 | 749,342 | +0.11(+14.29%) |
Jun 27, 2003 | 0.6359 | 0.8093 | 0.6359 | 0.7419 | 372,595 | +0.09(+13.24%) |
Jun 26, 2003 | 0.5203 | 0.7034 | 0.4818 | 0.6552 | 186,505 | +0.13(+25.93%) |
Jun 25, 2003 | 0.4818 | 0.5299 | 0.4818 | 0.5203 | 120,185 | +0.04(+8.00%) |
Jun 24, 2003 | 0.5203 | 0.5203 | 0.4432 | 0.4818 | 133,989 | -0.04(-7.41%) |
Jun 23, 2003 | 0.4528 | 0.5299 | 0.4336 | 0.5203 | 176,749 | +0.06(+12.50%) |
Jun 20, 2003 | 0.4625 | 0.4721 | 0.4432 | 0.4625 | 80,850 | +0.03(+6.67%) |
Jun 19, 2003 | 0.4818 | 0.4818 | 0.4336 | 0.4336 | 102,334 | -0.04(-8.16%) |
Jun 18, 2003 | 0.4721 | 0.4818 | 0.4336 | 0.4721 | 71,820 | +0.02(+4.26%) |
Jun 17, 2003 | 0.4432 | 0.4721 | 0.4143 | 0.4528 | 338,034 | +0.02(+4.44%) |
Jun 16, 2003 | 0.4336 | 0.4625 | 0.3950 | 0.4336 | 535,956 | +0.06(+15.38%) |
Jun 13, 2003 | 0.2891 | 0.4336 | 0.2794 | 0.3758 | 928,582 | +0.09(+30.00%) |
Jun 12, 2003 | 0.4336 | 0.4818 | 0.2891 | 0.2891 | 293,717 | -0.32(-52.38%) |
Jun 10, 2003 | 0.6263 | 0.6552 | 0.5781 | 0.6070 | 114,477 | -0.05(-7.35%) |
Jun 09, 2003 | 0.6456 | 0.6648 | 0.5974 | 0.6552 | 123,610 | +0.01(+1.49%) |
Jun 06, 2003 | 0.6841 | 0.6937 | 0.6456 | 0.6456 | 139,697 | -0.05(-6.94%) |
Jun 05, 2003 | 0.6937 | 0.6937 | 0.6745 | 0.6937 | 20,134 | -0.01(-1.37%) |
Jun 04, 2003 | 0.6937 | 0.7034 | 0.6745 | 0.7034 | 144,160 | +0.00(+0.00%) |
Jun 03, 2003 | 0.7034 | 0.7226 | 0.6841 | 0.7034 | 279,187 | +0.00(+0.00%) |
Jun 02, 2003 | 0.7130 | 0.7130 | 0.6937 | 0.7034 | 134,404 | +0.01(+1.39%) |
May 30, 2003 | 0.7034 | 0.7130 | 0.6841 | 0.6937 | 25,635 | -0.03(-4.00%) |
May 29, 2003 | 0.6552 | 0.7226 | 0.6552 | 0.7226 | 379,964 | +0.05(+7.14%) |
May 28, 2003 | 0.6937 | 0.7419 | 0.6263 | 0.6745 | 299,321 | -0.05(-6.67%) |
May 27, 2003 | 0.7226 | 0.7226 | 0.6841 | 0.7226 | 52,827 | +0.00(+0.00%) |
May 23, 2003 | 0.7130 | 0.7419 | 0.6937 | 0.7226 | 34,976 | +0.00(+0.00%) |
May 22, 2003 | 0.7130 | 0.7901 | 0.6841 | 0.7226 | 121,846 | +0.00(+0.00%) |
May 21, 2003 | 0.7226 | 0.7515 | 0.6841 | 0.7226 | 45,562 | +0.00(+0.00%) |
May 20, 2003 | 0.6937 | 0.7612 | 0.6841 | 0.7226 | 57,601 | +0.03(+4.17%) |
May 19, 2003 | 0.7226 | 0.7515 | 0.6841 | 0.6937 | 68,603 | -0.06(-7.69%) |
May 16, 2003 | 0.7901 | 0.7901 | 0.6745 | 0.7515 | 112,505 | -0.01(-1.27%) |
May 15, 2003 | 0.7515 | 0.7997 | 0.6841 | 0.7612 | 104,928 | -0.03(-3.66%) |
May 14, 2003 | 0.7226 | 0.8190 | 0.6745 | 0.7901 | 157,341 | -0.01(-1.20%) |
May 13, 2003 | 0.7997 | 0.8672 | 0.6456 | 0.7997 | 251,579 | -0.02(-2.35%) |
May 12, 2003 | 0.8575 | 0.8672 | 0.7226 | 0.8190 | 78,566 | -0.05(-5.56%) |
May 09, 2003 | 0.7226 | 0.8672 | 0.6745 | 0.8672 | 143,329 | +0.05(+5.88%) |
May 08, 2003 | 0.9057 | 0.9057 | 0.8190 | 0.8190 | 23,352 | -0.07(-7.61%) |
May 07, 2003 | 0.8575 | 0.9153 | 0.8190 | 0.8864 | 25,842 | -0.03(-3.16%) |
May 06, 2003 | 0.9057 | 0.9153 | 0.8190 | 0.9153 | 68,499 | +0.00(+0.00%) |
May 05, 2003 | 0.9635 | 1.060 | 0.9057 | 0.9153 | 59,054 | -0.07(-6.86%) |
May 02, 2003 | 0.9442 | 1.060 | 0.9442 | 0.9828 | 51,582 | +0.02(+2.00%) |
May 01, 2003 | 0.9635 | 1.012 | 0.9442 | 0.9635 | 57,082 | +0.00(+0.00%) |
Apr 30, 2003 | 0.9153 | 0.9635 | 0.8864 | 0.9635 | 59,054 | +0.07(+7.53%) |
Apr 29, 2003 | 0.8961 | 0.9539 | 0.8672 | 0.8961 | 97,871 | +0.00(+0.00%) |
Apr 28, 2003 | 0.8286 | 0.9057 | 0.8093 | 0.8961 | 72,339 | +0.12(+14.81%) |
Apr 25, 2003 | 0.7515 | 0.7997 | 0.7323 | 0.7804 | 48,053 | +0.04(+5.19%) |
Apr 24, 2003 | 0.7515 | 0.8479 | 0.7419 | 0.7419 | 50,648 | +0.01(+1.32%) |
Apr 23, 2003 | 0.7708 | 0.8864 | 0.7323 | 0.7323 | 32,796 | +0.00(+0.00%) |
Apr 22, 2003 | 0.9057 | 0.9153 | 0.6456 | 0.7323 | 161,285 | -0.11(-12.64%) |
Apr 21, 2003 | 0.8190 | 0.8672 | 0.7708 | 0.8383 | 214,527 | +0.12(+16.00%) |
Apr 17, 2003 | 0.4818 | 0.7226 | 0.4818 | 0.7226 | 285,310 | -0.72(-50.00%) |
Apr 14, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.445 | 1.445 | 1.445 | 1.445 | 0 | +0.00(+0.00%) |