Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.666 | 1.666 | 1.520 | 1.585 | 210,098 | -0.03(-2.00%) |
Mar 30, 2004 | 1.569 | 1.690 | 1.504 | 1.617 | 337,468 | +0.07(+4.71%) |
Mar 29, 2004 | 1.585 | 1.609 | 1.536 | 1.545 | 185,119 | -0.02(-1.04%) |
Mar 26, 2004 | 1.561 | 1.577 | 1.536 | 1.561 | 154,698 | +0.01(+0.52%) |
Mar 25, 2004 | 1.634 | 1.650 | 1.545 | 1.553 | 593,815 | -0.08(-4.95%) |
Mar 24, 2004 | 1.690 | 1.698 | 1.577 | 1.634 | 588,127 | -0.02(-1.46%) |
Mar 23, 2004 | 1.884 | 1.884 | 1.634 | 1.658 | 1,793,442 | -0.19(-10.09%) |
Mar 22, 2004 | 2.006 | 2.280 | 1.819 | 1.844 | 13,795,025 | +0.35(+23.24%) |
Mar 19, 2004 | 1.520 | 1.553 | 1.480 | 1.496 | 58,367 | -0.01(-0.54%) |
Mar 18, 2004 | 1.585 | 1.585 | 1.496 | 1.504 | 83,965 | -0.06(-3.63%) |
Mar 17, 2004 | 1.609 | 1.609 | 1.504 | 1.561 | 56,759 | +0.00(+0.00%) |
Mar 16, 2004 | 1.642 | 1.642 | 1.496 | 1.561 | 156,801 | -0.08(-4.93%) |
Mar 15, 2004 | 1.642 | 1.658 | 1.585 | 1.642 | 91,632 | -0.03(-1.93%) |
Mar 12, 2004 | 1.747 | 1.755 | 1.634 | 1.674 | 229,760 | +0.02(+0.98%) |
Mar 11, 2004 | 1.609 | 1.666 | 1.577 | 1.658 | 69,496 | +0.03(+1.99%) |
Mar 10, 2004 | 1.690 | 1.698 | 1.593 | 1.625 | 98,062 | -0.04(-2.43%) |
Mar 09, 2004 | 1.658 | 1.706 | 1.617 | 1.666 | 70,115 | +0.05(+3.00%) |
Mar 08, 2004 | 1.747 | 1.779 | 1.601 | 1.617 | 353,791 | -0.15(-8.26%) |
Mar 05, 2004 | 1.795 | 1.860 | 1.739 | 1.763 | 103,750 | +0.00(+0.00%) |
Mar 04, 2004 | 1.731 | 1.795 | 1.698 | 1.763 | 74,814 | -0.01(-0.46%) |
Mar 03, 2004 | 1.747 | 1.787 | 1.625 | 1.771 | 89,158 | +0.04(+2.34%) |
Mar 02, 2004 | 1.763 | 1.771 | 1.674 | 1.731 | 49,835 | -0.02(-0.93%) |
Mar 01, 2004 | 1.803 | 1.803 | 1.739 | 1.747 | 74,814 | -0.02(-0.92%) |
Feb 27, 2004 | 1.625 | 1.787 | 1.617 | 1.763 | 313,354 | +0.14(+8.46%) |
Feb 26, 2004 | 1.634 | 1.642 | 1.577 | 1.625 | 55,028 | +0.01(+0.90%) |
Feb 25, 2004 | 1.650 | 1.650 | 1.609 | 1.611 | 70,609 | -0.00(-0.30%) |
Feb 24, 2004 | 1.682 | 1.682 | 1.609 | 1.616 | 80,379 | -0.01(-0.60%) |
Feb 23, 2004 | 1.698 | 1.702 | 1.625 | 1.625 | 96,454 | -0.07(-4.29%) |
Feb 20, 2004 | 1.698 | 1.714 | 1.634 | 1.698 | 52,308 | +0.03(+1.94%) |
Feb 19, 2004 | 1.731 | 1.739 | 1.666 | 1.666 | 211,953 | -0.06(-3.29%) |
Feb 18, 2004 | 1.771 | 1.771 | 1.666 | 1.722 | 95,094 | -0.04(-2.29%) |
Feb 17, 2004 | 1.731 | 1.787 | 1.731 | 1.763 | 29,431 | +0.03(+1.87%) |
Feb 13, 2004 | 1.731 | 1.763 | 1.690 | 1.731 | 72,959 | -0.02(-0.93%) |
Feb 12, 2004 | 1.779 | 1.795 | 1.674 | 1.747 | 130,214 | -0.03(-1.91%) |
Feb 11, 2004 | 1.787 | 1.811 | 1.739 | 1.781 | 78,895 | +0.03(+1.94%) |
Feb 10, 2004 | 1.779 | 1.795 | 1.698 | 1.747 | 72,341 | -0.01(-0.46%) |
Feb 09, 2004 | 1.828 | 1.824 | 1.747 | 1.755 | 31,038 | -0.04(-2.25%) |
Feb 06, 2004 | 1.739 | 1.828 | 1.731 | 1.795 | 122,176 | +0.10(+5.71%) |
Feb 05, 2004 | 1.844 | 1.892 | 1.698 | 1.698 | 181,656 | -0.15(-7.89%) |
Feb 04, 2004 | 1.860 | 1.876 | 1.763 | 1.844 | 330,419 | -0.05(-2.56%) |
Feb 03, 2004 | 1.698 | 1.941 | 1.666 | 1.892 | 999,173 | +0.23(+13.59%) |
Feb 02, 2004 | 1.634 | 1.698 | 1.617 | 1.666 | 254,492 | +0.04(+2.49%) |
Jan 30, 2004 | 1.642 | 1.642 | 1.593 | 1.625 | 64,674 | +0.00(+0.00%) |
Jan 29, 2004 | 1.650 | 1.650 | 1.577 | 1.625 | 92,745 | -0.03(-1.95%) |
Jan 28, 2004 | 1.658 | 1.698 | 1.634 | 1.658 | 122,670 | +0.02(+1.03%) |
Jan 27, 2004 | 1.625 | 1.674 | 1.561 | 1.641 | 184,871 | +0.03(+1.96%) |
Jan 26, 2004 | 1.666 | 1.666 | 1.561 | 1.609 | 122,052 | -0.03(-1.97%) |
Jan 23, 2004 | 1.690 | 1.706 | 1.593 | 1.642 | 96,454 | -0.05(-2.87%) |
Jan 22, 2004 | 1.698 | 1.731 | 1.658 | 1.690 | 46,990 | +0.02(+0.97%) |
Jan 21, 2004 | 1.674 | 1.690 | 1.625 | 1.674 | 111,788 | -0.02(-0.96%) |
Jan 20, 2004 | 1.658 | 1.690 | 1.625 | 1.690 | 166,446 | +0.07(+4.50%) |
Jan 16, 2004 | 1.633 | 1.633 | 1.585 | 1.617 | 67,889 | -0.01(-0.50%) |
Jan 15, 2004 | 1.634 | 1.666 | 1.577 | 1.625 | 100,628 | +0.02(+1.00%) |
Jan 14, 2004 | 1.739 | 1.739 | 1.553 | 1.609 | 258,607 | -0.13(-7.44%) |
Jan 13, 2004 | 1.779 | 1.787 | 1.731 | 1.739 | 74,100 | -0.05(-2.71%) |
Jan 12, 2004 | 1.779 | 1.811 | 1.722 | 1.787 | 39,942 | -0.01(-0.45%) |
Jan 09, 2004 | 1.714 | 1.803 | 1.698 | 1.795 | 97,258 | +0.02(+0.91%) |
Jan 08, 2004 | 1.844 | 1.844 | 1.739 | 1.779 | 59,606 | -0.03(-1.79%) |
Jan 07, 2004 | 1.860 | 1.892 | 1.779 | 1.811 | 92,542 | -0.06(-3.03%) |
Jan 06, 2004 | 1.860 | 1.884 | 1.739 | 1.868 | 151,607 | +0.05(+2.67%) |
Jan 05, 2004 | 1.868 | 1.884 | 1.764 | 1.819 | 181,038 | +0.01(+0.45%) |
Jan 02, 2004 | 1.852 | 1.852 | 1.739 | 1.811 | 77,658 | -0.04(-2.18%) |
Dec 31, 2003 | 1.763 | 1.852 | 1.634 | 1.852 | 302,472 | +0.11(+6.02%) |
Dec 30, 2003 | 1.779 | 1.787 | 1.714 | 1.747 | 105,647 | +0.00(+0.00%) |
Dec 29, 2003 | 1.739 | 1.779 | 1.714 | 1.747 | 189,626 | +0.02(+1.41%) |
Dec 26, 2003 | 1.674 | 1.722 | 1.642 | 1.722 | 94,946 | +0.04(+2.40%) |
Dec 24, 2003 | 1.609 | 1.682 | 1.609 | 1.682 | 108,350 | +0.06(+4.00%) |
Dec 23, 2003 | 1.650 | 1.650 | 1.577 | 1.617 | 96,457 | -0.02(-1.48%) |
Dec 22, 2003 | 1.650 | 1.674 | 1.577 | 1.642 | 71,327 | -0.02(-1.46%) |
Dec 19, 2003 | 1.617 | 1.682 | 1.617 | 1.666 | 109,535 | +0.04(+2.49%) |
Dec 18, 2003 | 1.584 | 1.625 | 1.578 | 1.625 | 90,296 | +0.04(+2.55%) |
Dec 17, 2003 | 1.593 | 1.601 | 1.536 | 1.585 | 113,359 | -0.01(-0.51%) |
Dec 16, 2003 | 1.601 | 1.609 | 1.545 | 1.593 | 90,808 | +0.00(+0.00%) |
Dec 15, 2003 | 1.577 | 1.617 | 1.480 | 1.593 | 101,218 | +0.05(+3.14%) |
Dec 12, 2003 | 1.528 | 1.577 | 1.472 | 1.545 | 101,772 | +0.05(+3.24%) |
Dec 11, 2003 | 1.498 | 1.577 | 1.504 | 1.496 | 83,594 | -0.00(-0.16%) |
Dec 10, 2003 | 1.480 | 1.569 | 1.456 | 1.498 | 72,483 | +0.00(+0.16%) |
Dec 09, 2003 | 1.617 | 1.617 | 1.472 | 1.496 | 151,892 | -0.05(-3.14%) |
Dec 08, 2003 | 1.714 | 1.714 | 1.536 | 1.545 | 191,637 | -0.17(-9.91%) |
Dec 05, 2003 | 1.771 | 1.755 | 1.676 | 1.714 | 119,529 | -0.06(-3.20%) |
Dec 04, 2003 | 1.666 | 1.779 | 1.601 | 1.771 | 287,524 | +0.15(+9.50%) |
Dec 03, 2003 | 1.617 | 1.682 | 1.577 | 1.617 | 160,870 | +0.04(+2.56%) |
Dec 02, 2003 | 1.512 | 1.593 | 1.480 | 1.577 | 177,998 | +0.06(+4.28%) |
Dec 01, 2003 | 1.496 | 1.528 | 1.480 | 1.512 | 105,729 | +0.03(+2.19%) |
Nov 28, 2003 | 1.456 | 1.536 | 1.456 | 1.480 | 36,356 | +0.02(+1.67%) |
Nov 26, 2003 | 1.464 | 1.464 | 1.375 | 1.456 | 170,194 | +0.00(+0.00%) |
Nov 25, 2003 | 1.577 | 1.577 | 1.318 | 1.456 | 230,555 | -0.10(-6.25%) |
Nov 24, 2003 | 1.536 | 1.553 | 1.496 | 1.553 | 134,309 | +0.03(+2.13%) |
Nov 21, 2003 | 1.599 | 1.617 | 1.456 | 1.520 | 198,465 | -0.08(-4.91%) |
Nov 20, 2003 | 1.650 | 1.690 | 1.520 | 1.599 | 259,379 | -0.04(-2.66%) |
Nov 19, 2003 | 1.666 | 1.771 | 1.634 | 1.642 | 202,247 | -0.13(-7.26%) |
Nov 18, 2003 | 1.884 | 1.884 | 1.666 | 1.771 | 215,826 | -0.10(-5.19%) |
Nov 17, 2003 | 1.852 | 1.868 | 1.779 | 1.868 | 215,315 | +0.05(+2.67%) |
Nov 14, 2003 | 1.852 | 1.852 | 1.779 | 1.819 | 255,846 | -0.02(-0.88%) |
Nov 13, 2003 | 1.852 | 1.900 | 1.811 | 1.836 | 204,030 | -0.02(-0.87%) |
Nov 12, 2003 | 1.844 | 1.908 | 1.803 | 1.852 | 214,443 | +0.02(+0.88%) |
Nov 11, 2003 | 1.941 | 1.981 | 1.828 | 1.836 | 312,549 | -0.10(-5.02%) |
Nov 10, 2003 | 1.981 | 1.997 | 1.933 | 1.933 | 245,433 | -0.05(-2.45%) |
Nov 07, 2003 | 1.981 | 2.014 | 1.917 | 1.981 | 514,882 | +0.03(+1.66%) |
Nov 06, 2003 | 2.103 | 2.103 | 1.941 | 1.949 | 420,999 | -0.06(-2.82%) |
Nov 05, 2003 | 2.006 | 2.046 | 1.925 | 2.006 | 406,444 | +0.02(+0.81%) |
Nov 04, 2003 | 2.062 | 2.086 | 1.933 | 1.989 | 677,878 | -0.02(-0.81%) |
Nov 03, 2003 | 2.151 | 2.159 | 1.989 | 2.006 | 1,245,837 | -0.08(-3.88%) |
Oct 31, 2003 | 2.216 | 2.402 | 2.054 | 2.086 | 9,401,951 | +0.15(+7.95%) |
Oct 30, 2003 | 1.803 | 1.941 | 1.844 | 1.933 | 340,961 | +0.13(+7.18%) |
Oct 29, 2003 | 1.836 | 1.876 | 1.787 | 1.803 | 191,673 | -0.08(-4.29%) |
Oct 28, 2003 | 1.957 | 1.957 | 1.795 | 1.884 | 233,278 | -0.06(-2.92%) |
Oct 27, 2003 | 1.973 | 1.973 | 1.836 | 1.941 | 163,602 | +0.01(+0.42%) |
Oct 24, 2003 | 1.941 | 1.973 | 1.852 | 1.933 | 258,202 | -0.04(-2.05%) |
Oct 23, 2003 | 2.030 | 2.103 | 1.900 | 1.973 | 380,007 | -0.06(-3.17%) |
Oct 22, 2003 | 2.143 | 2.264 | 2.014 | 2.038 | 468,177 | -0.06(-3.08%) |
Oct 21, 2003 | 2.006 | 2.183 | 1.973 | 2.103 | 647,272 | +0.13(+6.60%) |
Oct 20, 2003 | 1.957 | 2.014 | 1.884 | 1.972 | 445,052 | +0.04(+2.05%) |
Oct 17, 2003 | 2.014 | 2.014 | 1.868 | 1.933 | 500,172 | -0.07(-3.67%) |
Oct 16, 2003 | 2.062 | 2.200 | 2.062 | 2.006 | 473,577 | -0.02(-0.76%) |
Oct 15, 2003 | 2.167 | 2.183 | 1.965 | 2.022 | 785,660 | -0.11(-5.30%) |
Oct 14, 2003 | 1.933 | 2.143 | 1.844 | 2.135 | 1,241,609 | +0.32(+17.33%) |
Oct 13, 2003 | 1.844 | 1.876 | 1.787 | 1.819 | 161,314 | -0.02(-1.32%) |
Oct 10, 2003 | 1.828 | 1.852 | 1.771 | 1.844 | 243,548 | +0.04(+2.24%) |
Oct 09, 2003 | 1.860 | 1.876 | 1.739 | 1.803 | 568,387 | -0.07(-3.88%) |
Oct 08, 2003 | 1.933 | 2.014 | 1.803 | 1.876 | 512,730 | +0.02(+0.87%) |
Oct 07, 2003 | 1.658 | 1.917 | 1.617 | 1.860 | 883,398 | +0.23(+14.43%) |
Oct 06, 2003 | 1.698 | 1.722 | 1.625 | 1.625 | 103,324 | -0.05(-2.90%) |
Oct 03, 2003 | 1.722 | 1.739 | 1.674 | 1.674 | 331,347 | -0.05(-2.82%) |
Oct 02, 2003 | 1.731 | 1.779 | 1.617 | 1.722 | 647,855 | +0.02(+0.95%) |
Oct 01, 2003 | 1.585 | 1.722 | 1.472 | 1.706 | 1,014,260 | +0.15(+9.90%) |
Sep 30, 2003 | 1.617 | 1.650 | 1.536 | 1.553 | 181,533 | -0.08(-4.95%) |
Sep 29, 2003 | 1.585 | 1.642 | 1.545 | 1.634 | 129,595 | +0.05(+3.06%) |
Sep 26, 2003 | 1.656 | 1.739 | 1.553 | 1.585 | 384,032 | -0.04(-2.49%) |
Sep 25, 2003 | 1.658 | 1.714 | 1.528 | 1.625 | 381,920 | -0.00(-0.10%) |
Sep 24, 2003 | 1.602 | 1.731 | 1.609 | 1.627 | 525,914 | +0.03(+1.56%) |
Sep 23, 2003 | 1.771 | 1.860 | 1.520 | 1.602 | 749,863 | -0.12(-7.00%) |
Sep 22, 2003 | 1.480 | 1.739 | 1.423 | 1.722 | 713,626 | +0.25(+17.03%) |
Sep 19, 2003 | 1.334 | 1.480 | 1.334 | 1.472 | 207,745 | +0.14(+10.30%) |
Sep 18, 2003 | 1.399 | 1.415 | 1.334 | 1.334 | 68,198 | -0.07(-4.73%) |
Sep 17, 2003 | 1.464 | 1.480 | 1.375 | 1.401 | 45,865 | -0.05(-3.78%) |
Sep 16, 2003 | 1.480 | 1.480 | 1.423 | 1.456 | 27,093 | +0.02(+1.69%) |
Sep 15, 2003 | 1.456 | 1.488 | 1.399 | 1.431 | 57,501 | +0.02(+1.14%) |
Sep 12, 2003 | 1.447 | 1.488 | 1.399 | 1.415 | 53,792 | -0.05(-3.37%) |
Sep 11, 2003 | 1.439 | 1.472 | 1.439 | 1.464 | 95,836 | +0.07(+4.68%) |
Sep 10, 2003 | 1.439 | 1.456 | 1.399 | 1.399 | 32,398 | -0.05(-3.35%) |
Sep 09, 2003 | 1.415 | 1.456 | 1.359 | 1.448 | 84,707 | +0.04(+2.87%) |
Sep 08, 2003 | 1.391 | 1.415 | 1.366 | 1.407 | 89,777 | +0.08(+6.10%) |
Sep 05, 2003 | 1.415 | 1.415 | 1.326 | 1.326 | 62,201 | -0.09(-6.29%) |
Sep 04, 2003 | 1.391 | 1.415 | 1.342 | 1.415 | 65,663 | +0.04(+2.82%) |
Sep 03, 2003 | 1.310 | 1.407 | 1.310 | 1.376 | 72,588 | +0.05(+3.78%) |
Sep 02, 2003 | 1.367 | 1.383 | 1.318 | 1.326 | 52,431 | -0.04(-2.96%) |
Aug 29, 2003 | 1.334 | 1.375 | 1.326 | 1.367 | 32,027 | -0.02(-1.17%) |
Aug 28, 2003 | 1.310 | 1.415 | 1.302 | 1.383 | 147,402 | +0.08(+6.21%) |
Aug 27, 2003 | 1.359 | 1.415 | 1.302 | 1.302 | 68,631 | -0.06(-4.17%) |
Aug 26, 2003 | 1.334 | 1.367 | 1.318 | 1.359 | 42,415 | +0.01(+0.66%) |
Aug 25, 2003 | 1.439 | 1.439 | 1.318 | 1.350 | 46,372 | -0.11(-7.79%) |
Aug 22, 2003 | 1.334 | 1.464 | 1.302 | 1.464 | 211,829 | +0.07(+5.23%) |
Aug 21, 2003 | 1.294 | 1.391 | 1.278 | 1.391 | 116,611 | +0.08(+6.17%) |
Aug 20, 2003 | 1.326 | 1.350 | 1.302 | 1.310 | 14,839 | -0.02(-1.22%) |
Aug 19, 2003 | 1.391 | 1.391 | 1.318 | 1.326 | 17,065 | -0.05(-3.42%) |
Aug 18, 2003 | 1.334 | 1.375 | 1.294 | 1.373 | 16,075 | +0.05(+4.17%) |
Aug 15, 2003 | 1.359 | 1.359 | 1.318 | 1.318 | 1,483 | -0.09(-6.32%) |
Aug 14, 2003 | 1.415 | 1.423 | 1.359 | 1.407 | 157,913 | +0.06(+4.19%) |
Aug 13, 2003 | 1.295 | 1.350 | 1.278 | 1.350 | 16,694 | -0.02(-1.76%) |
Aug 12, 2003 | 1.310 | 1.375 | 1.262 | 1.375 | 74,567 | +0.05(+3.66%) |
Aug 11, 2003 | 1.367 | 1.415 | 1.326 | 1.326 | 76,050 | -0.05(-3.53%) |
Aug 08, 2003 | 1.318 | 1.375 | 1.270 | 1.375 | 65,292 | +0.03(+2.41%) |
Aug 07, 2003 | 1.383 | 1.383 | 1.302 | 1.342 | 32,275 | -0.10(-6.74%) |
Aug 06, 2003 | 1.310 | 1.439 | 1.294 | 1.439 | 183,758 | +0.13(+9.81%) |
Aug 05, 2003 | 1.310 | 1.342 | 1.253 | 1.311 | 60,469 | +0.00(+0.06%) |
Aug 04, 2003 | 1.399 | 1.423 | 1.294 | 1.310 | 51,689 | -0.07(-5.26%) |
Aug 01, 2003 | 1.415 | 1.415 | 1.334 | 1.383 | 70,486 | -0.03(-2.29%) |
Jul 31, 2003 | 1.480 | 1.480 | 1.359 | 1.415 | 69,867 | -0.01(-0.57%) |
Jul 30, 2003 | 1.407 | 1.488 | 1.375 | 1.423 | 208,490 | +0.03(+2.27%) |
Jul 29, 2003 | 1.431 | 1.448 | 1.391 | 1.392 | 39,694 | -0.04(-2.77%) |
Jul 28, 2003 | 1.423 | 1.456 | 1.359 | 1.431 | 63,808 | +0.06(+4.12%) |
Jul 25, 2003 | 1.488 | 1.488 | 1.359 | 1.375 | 84,212 | -0.02(-1.73%) |
Jul 24, 2003 | 1.480 | 1.488 | 1.375 | 1.399 | 110,057 | -0.06(-3.89%) |
Jul 23, 2003 | 1.383 | 1.481 | 1.350 | 1.456 | 182,645 | +0.11(+7.78%) |
Jul 22, 2003 | 1.342 | 1.399 | 1.342 | 1.350 | 59,109 | +0.01(+0.60%) |
Jul 21, 2003 | 1.350 | 1.407 | 1.334 | 1.342 | 110,057 | -0.06(-4.05%) |
Jul 18, 2003 | 1.553 | 1.553 | 1.367 | 1.399 | 319,166 | -0.14(-8.95%) |
Jul 17, 2003 | 1.617 | 1.698 | 1.456 | 1.536 | 1,392,412 | +0.09(+6.14%) |
Jul 16, 2003 | 1.431 | 1.456 | 1.391 | 1.448 | 19,785 | +0.00(+0.00%) |
Jul 15, 2003 | 1.399 | 1.456 | 1.375 | 1.448 | 176,091 | -0.01(-0.56%) |
Jul 14, 2003 | 1.415 | 1.488 | 1.415 | 1.456 | 220,980 | +0.02(+1.69%) |
Jul 11, 2003 | 1.415 | 1.456 | 1.350 | 1.431 | 278,114 | +0.05(+3.51%) |
Jul 10, 2003 | 1.375 | 1.407 | 1.294 | 1.383 | 119,084 | +0.02(+1.18%) |
Jul 09, 2003 | 1.310 | 1.367 | 1.302 | 1.367 | 109,068 | +0.00(+0.00%) |
Jul 08, 2003 | 1.375 | 1.383 | 1.318 | 1.367 | 118,837 | -0.02(-1.74%) |
Jul 07, 2003 | 1.375 | 1.391 | 1.294 | 1.391 | 242,373 | +0.04(+2.99%) |
Jul 03, 2003 | 1.359 | 1.375 | 1.294 | 1.350 | 57,254 | -0.01(-0.59%) |
Jul 02, 2003 | 1.294 | 1.375 | 1.294 | 1.359 | 131,821 | +0.05(+3.70%) |
Jul 01, 2003 | 1.294 | 1.375 | 1.270 | 1.310 | 267,600 | -0.02(-1.82%) |
Jun 30, 2003 | 1.294 | 1.375 | 1.221 | 1.334 | 218,754 | +0.02(+1.23%) |
Jun 27, 2003 | 1.286 | 1.342 | 1.270 | 1.318 | 122,670 | -0.01(-0.61%) |
Jun 26, 2003 | 1.334 | 1.350 | 1.213 | 1.326 | 188,828 | +0.01(+0.61%) |
Jun 25, 2003 | 1.334 | 1.350 | 1.286 | 1.318 | 70,857 | +0.02(+1.87%) |
Jun 24, 2003 | 1.359 | 1.359 | 1.286 | 1.294 | 131,574 | -0.04(-2.97%) |
Jun 23, 2003 | 1.270 | 1.359 | 1.181 | 1.333 | 195,382 | +0.08(+6.39%) |
Jun 20, 2003 | 1.319 | 1.319 | 1.197 | 1.253 | 205,152 | -0.06(-4.32%) |
Jun 19, 2003 | 1.334 | 1.359 | 1.294 | 1.310 | 116,240 | -0.02(-1.82%) |
Jun 18, 2003 | 1.399 | 1.399 | 1.294 | 1.334 | 141,961 | -0.03(-2.37%) |
Jun 17, 2003 | 1.439 | 1.439 | 1.310 | 1.367 | 188,457 | -0.02(-1.17%) |
Jun 16, 2003 | 1.456 | 1.456 | 1.270 | 1.383 | 350,452 | -0.03(-2.29%) |
Jun 13, 2003 | 1.512 | 1.528 | 1.334 | 1.415 | 584,170 | -0.05(-3.31%) |
Jun 12, 2003 | 1.488 | 1.577 | 1.334 | 1.464 | 1,017,598 | +0.09(+6.47%) |
Jun 11, 2003 | 1.245 | 1.528 | 1.245 | 1.375 | 1,092,289 | +0.15(+11.84%) |
Jun 10, 2003 | 1.205 | 1.245 | 1.132 | 1.229 | 226,545 | +0.02(+2.01%) |
Jun 09, 2003 | 1.221 | 1.221 | 1.116 | 1.205 | 149,505 | +0.00(+0.00%) |
Jun 06, 2003 | 1.213 | 1.286 | 1.181 | 1.205 | 294,187 | +0.01(+0.68%) |
Jun 05, 2003 | 1.181 | 1.229 | 1.148 | 1.197 | 241,013 | +0.06(+5.71%) |
Jun 04, 2003 | 1.100 | 1.237 | 1.100 | 1.132 | 210,593 | +0.03(+2.94%) |
Jun 03, 2003 | 1.197 | 1.229 | 1.051 | 1.100 | 120,939 | -0.06(-4.90%) |
Jun 02, 2003 | 1.221 | 1.270 | 1.156 | 1.156 | 208,985 | -0.04(-3.38%) |
May 30, 2003 | 1.213 | 1.270 | 1.156 | 1.197 | 426,751 | -0.02(-1.99%) |
May 29, 2003 | 1.294 | 1.326 | 1.181 | 1.221 | 188,087 | -0.06(-4.43%) |
May 28, 2003 | 1.302 | 1.496 | 1.262 | 1.278 | 387,921 | -0.05(-3.66%) |
May 27, 2003 | 1.334 | 1.391 | 1.262 | 1.326 | 193,404 | +0.01(+0.61%) |
May 23, 2003 | 1.270 | 1.350 | 1.148 | 1.318 | 125,514 | +0.02(+1.87%) |
May 22, 2003 | 1.237 | 1.359 | 1.213 | 1.294 | 274,772 | -0.02(-1.84%) |
May 21, 2003 | 1.367 | 1.456 | 1.253 | 1.318 | 656,882 | -0.23(-14.66%) |
May 20, 2003 | 1.892 | 1.933 | 1.504 | 1.545 | 4,052,836 | +0.08(+5.53%) |
May 19, 2003 | 1.528 | 1.577 | 1.423 | 1.464 | 89,653 | -0.07(-4.74%) |
May 16, 2003 | 1.456 | 1.585 | 1.383 | 1.536 | 260,551 | +0.03(+2.15%) |
May 15, 2003 | 1.569 | 1.601 | 1.423 | 1.504 | 253,874 | +0.04(+2.76%) |
May 14, 2003 | 1.359 | 1.545 | 1.359 | 1.464 | 99,917 | +0.06(+4.02%) |
May 13, 2003 | 1.253 | 1.464 | 1.253 | 1.407 | 226,174 | +0.19(+15.23%) |
May 12, 2003 | 1.253 | 1.334 | 1.140 | 1.221 | 133,676 | -0.03(-2.58%) |
May 09, 2003 | 1.262 | 1.278 | 1.189 | 1.253 | 32,151 | -0.02(-1.27%) |
May 08, 2003 | 1.286 | 1.286 | 1.237 | 1.270 | 17,930 | -0.02(-1.87%) |
May 07, 2003 | 1.302 | 1.302 | 1.213 | 1.294 | 32,893 | -0.01(-0.62%) |
May 06, 2003 | 1.334 | 1.342 | 1.189 | 1.302 | 33,511 | -0.02(-1.23%) |
May 05, 2003 | 1.318 | 1.334 | 1.318 | 1.318 | 10,634 | +0.00(+0.00%) |
May 02, 2003 | 1.270 | 1.326 | 1.270 | 1.318 | 61,459 | +0.06(+5.16%) |
May 01, 2003 | 1.221 | 1.286 | 1.213 | 1.253 | 40,684 | +0.03(+2.65%) |
Apr 30, 2003 | 1.189 | 1.245 | 1.092 | 1.221 | 43,652 | +0.03(+2.72%) |
Apr 29, 2003 | 1.294 | 1.294 | 1.189 | 1.189 | 85,572 | -0.13(-9.82%) |
Apr 28, 2003 | 1.367 | 1.367 | 1.116 | 1.318 | 112,283 | -0.06(-4.68%) |
Apr 25, 2003 | 1.318 | 1.415 | 1.310 | 1.383 | 245,341 | +0.07(+5.56%) |
Apr 24, 2003 | 1.156 | 1.310 | 1.108 | 1.310 | 177,575 | +0.19(+16.55%) |
Apr 23, 2003 | 1.132 | 1.164 | 1.059 | 1.124 | 50,082 | +0.02(+1.46%) |
Apr 22, 2003 | 1.067 | 1.124 | 0.9785 | 1.108 | 135,531 | +0.06(+5.38%) |
Apr 21, 2003 | 1.035 | 1.108 | 1.011 | 1.051 | 79,513 | +0.01(+0.78%) |
Apr 17, 2003 | 0.9947 | 1.084 | 0.8814 | 1.043 | 326,833 | +0.04(+4.03%) |
Apr 16, 2003 | 1.011 | 1.043 | 0.9300 | 1.003 | 152,596 | +0.03(+3.33%) |
Apr 15, 2003 | 0.9381 | 0.9785 | 0.9057 | 0.9704 | 46,001 | +0.02(+2.56%) |
Apr 14, 2003 | 0.9461 | 0.9461 | 0.8895 | 0.9461 | 13,726 | +0.01(+0.86%) |
Apr 11, 2003 | 0.9381 | 0.9461 | 0.9300 | 0.9381 | 9,398 | +0.02(+2.65%) |
Apr 10, 2003 | 0.8653 | 0.9704 | 0.8410 | 0.9138 | 88,045 | +0.03(+3.67%) |
Apr 09, 2003 | 0.8895 | 0.9219 | 0.8248 | 0.8814 | 85,820 | -0.04(-4.39%) |
Apr 08, 2003 | 0.9138 | 0.9219 | 0.8895 | 0.9219 | 89,529 | -0.02(-1.72%) |
Apr 07, 2003 | 0.9300 | 0.9381 | 0.9219 | 0.9381 | 39,200 | -0.03(-3.33%) |
Apr 04, 2003 | 0.9704 | 0.9947 | 0.9057 | 0.9704 | 20,032 | -0.02(-2.44%) |
Apr 03, 2003 | 0.9300 | 0.9947 | 0.9300 | 0.9947 | 31,038 | +0.04(+4.24%) |
Apr 02, 2003 | 0.9785 | 0.9785 | 0.9219 | 0.9542 | 22,877 | -0.02(-1.67%) |