Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 6.660 | 6.762 | 6.173 | 6.252 | 4,051,272 | -0.38(-5.75%) |
Mar 30, 2004 | 6.472 | 6.725 | 6.387 | 6.633 | 5,044,304 | +0.21(+3.20%) |
Mar 29, 2004 | 7.603 | 7.624 | 6.296 | 6.428 | 16,829,150 | -0.61(-8.61%) |
Mar 26, 2004 | 6.937 | 7.244 | 6.886 | 7.034 | 2,379,517 | +0.13(+1.88%) |
Mar 25, 2004 | 6.841 | 6.932 | 6.672 | 6.904 | 1,053,387 | +0.13(+1.89%) |
Mar 24, 2004 | 6.681 | 6.823 | 6.519 | 6.776 | 1,467,910 | +0.08(+1.21%) |
Mar 23, 2004 | 7.206 | 7.494 | 6.603 | 6.695 | 6,610,150 | -0.42(-5.88%) |
Mar 22, 2004 | 6.849 | 7.157 | 6.489 | 7.113 | 4,346,221 | +0.26(+3.85%) |
Mar 19, 2004 | 6.890 | 6.893 | 6.718 | 6.849 | 380,927 | +0.02(+0.33%) |
Mar 18, 2004 | 6.935 | 7.023 | 6.693 | 6.827 | 1,378,514 | -0.06(-0.94%) |
Mar 17, 2004 | 6.846 | 7.048 | 6.639 | 6.891 | 2,381,795 | +0.12(+1.79%) |
Mar 16, 2004 | 6.735 | 6.918 | 6.507 | 6.770 | 1,282,855 | +0.16(+2.39%) |
Mar 15, 2004 | 6.410 | 6.744 | 6.349 | 6.612 | 1,713,890 | +0.18(+2.73%) |
Mar 12, 2004 | 6.391 | 6.616 | 6.322 | 6.437 | 1,294,243 | -0.03(-0.49%) |
Mar 11, 2004 | 6.584 | 6.716 | 6.322 | 6.468 | 1,256,663 | -0.06(-0.94%) |
Mar 10, 2004 | 6.542 | 6.788 | 6.358 | 6.530 | 1,933,108 | +0.04(+0.60%) |
Mar 09, 2004 | 6.444 | 6.568 | 6.421 | 6.491 | 711,748 | +0.03(+0.43%) |
Mar 08, 2004 | 6.533 | 6.637 | 6.372 | 6.463 | 989,615 | -0.07(-1.08%) |
Mar 05, 2004 | 6.621 | 6.718 | 6.505 | 6.533 | 1,219,652 | -0.08(-1.27%) |
Mar 04, 2004 | 6.672 | 6.788 | 6.586 | 6.618 | 979,935 | -0.06(-0.87%) |
Mar 03, 2004 | 6.732 | 6.828 | 6.656 | 6.675 | 973,671 | -0.10(-1.53%) |
Mar 02, 2004 | 6.632 | 6.891 | 6.619 | 6.779 | 1,637,591 | +0.11(+1.61%) |
Mar 01, 2004 | 6.584 | 6.762 | 6.584 | 6.672 | 1,164,420 | +0.09(+1.36%) |
Feb 27, 2004 | 6.753 | 6.754 | 6.468 | 6.582 | 1,799,869 | -0.06(-0.98%) |
Feb 26, 2004 | 6.440 | 6.760 | 6.324 | 6.647 | 2,099,373 | +0.30(+4.76%) |
Feb 25, 2004 | 6.242 | 6.495 | 6.236 | 6.345 | 1,723,000 | +0.00(+0.00%) |
Feb 24, 2004 | 6.384 | 6.637 | 6.059 | 6.345 | 3,850,844 | -0.20(-3.11%) |
Feb 23, 2004 | 6.922 | 7.107 | 6.498 | 6.549 | 3,592,906 | -0.36(-5.21%) |
Feb 20, 2004 | 6.814 | 7.007 | 6.556 | 6.909 | 3,099,807 | +0.10(+1.47%) |
Feb 19, 2004 | 6.895 | 7.218 | 6.762 | 6.809 | 4,822,808 | -0.13(-1.87%) |
Feb 18, 2004 | 7.752 | 8.008 | 6.902 | 6.939 | 10,444,482 | -0.68(-8.92%) |
Feb 17, 2004 | 6.593 | 7.684 | 6.542 | 7.619 | 9,616,576 | +1.08(+16.47%) |
Feb 13, 2004 | 6.445 | 6.630 | 6.252 | 6.541 | 3,602,586 | +0.30(+4.77%) |
Feb 12, 2004 | 6.366 | 6.475 | 6.187 | 6.243 | 1,150,755 | -0.07(-1.11%) |
Feb 11, 2004 | 6.245 | 6.391 | 6.063 | 6.314 | 1,871,613 | +0.15(+2.42%) |
Feb 10, 2004 | 6.560 | 6.560 | 6.056 | 6.164 | 4,427,075 | -0.31(-4.83%) |
Feb 09, 2004 | 6.735 | 6.753 | 6.416 | 6.477 | 3,179,523 | -0.16(-2.43%) |
Feb 06, 2004 | 6.584 | 6.969 | 6.396 | 6.639 | 4,560,884 | +0.22(+3.48%) |
Feb 05, 2004 | 6.628 | 6.630 | 6.307 | 6.416 | 1,437,732 | -0.06(-0.87%) |
Feb 04, 2004 | 6.391 | 6.758 | 6.293 | 6.472 | 3,185,216 | +0.06(+0.90%) |
Feb 03, 2004 | 6.479 | 6.770 | 6.375 | 6.414 | 3,104,931 | -0.08(-1.27%) |
Feb 02, 2004 | 6.010 | 6.744 | 5.966 | 6.496 | 5,425,801 | +0.45(+7.40%) |
Jan 30, 2004 | 5.971 | 6.203 | 5.897 | 6.048 | 1,775,954 | +0.05(+0.82%) |
Jan 29, 2004 | 6.249 | 6.630 | 5.897 | 5.999 | 2,568,558 | -0.15(-2.40%) |
Jan 28, 2004 | 6.470 | 6.618 | 6.033 | 6.147 | 3,341,232 | -0.20(-3.21%) |
Jan 27, 2004 | 6.698 | 7.199 | 6.245 | 6.350 | 9,573,302 | -0.04(-0.66%) |
Jan 26, 2004 | 5.581 | 6.533 | 5.516 | 6.393 | 8,442,476 | +0.81(+14.50%) |
Jan 23, 2004 | 5.497 | 5.690 | 5.479 | 5.583 | 1,358,016 | +0.03(+0.57%) |
Jan 22, 2004 | 5.685 | 5.752 | 5.327 | 5.551 | 1,749,762 | -0.06(-1.06%) |
Jan 21, 2004 | 5.708 | 5.869 | 5.580 | 5.611 | 1,907,486 | -0.02(-0.31%) |
Jan 20, 2004 | 5.566 | 5.912 | 5.534 | 5.629 | 2,953,471 | +0.02(+0.31%) |
Jan 16, 2004 | 5.703 | 5.715 | 5.469 | 5.611 | 1,696,808 | +0.08(+1.43%) |
Jan 15, 2004 | 5.785 | 6.011 | 5.453 | 5.532 | 2,753,248 | -0.27(-4.72%) |
Jan 14, 2004 | 5.681 | 5.936 | 5.560 | 5.806 | 2,880,212 | +0.28(+5.12%) |
Jan 13, 2004 | 5.530 | 5.720 | 5.286 | 5.523 | 2,636,396 | +0.14(+2.61%) |
Jan 12, 2004 | 5.269 | 5.585 | 5.184 | 5.383 | 2,947,891 | +0.11(+2.17%) |
Jan 09, 2004 | 5.083 | 5.522 | 5.005 | 5.269 | 4,307,097 | +0.00(+0.00%) |
Jan 08, 2004 | 5.630 | 5.752 | 5.225 | 5.269 | 3,688,155 | -0.42(-7.41%) |
Jan 07, 2004 | 6.008 | 6.126 | 5.664 | 5.690 | 3,260,582 | -0.37(-6.06%) |
Jan 06, 2004 | 5.715 | 6.143 | 5.708 | 6.057 | 5,135,977 | +0.36(+6.39%) |
Jan 05, 2004 | 5.400 | 6.015 | 5.260 | 5.694 | 6,792,927 | -0.04(-0.67%) |
Jan 02, 2004 | 6.333 | 6.658 | 5.638 | 5.732 | 9,376,290 | -0.71(-11.09%) |
Dec 31, 2003 | 6.992 | 7.023 | 6.115 | 6.447 | 10,145,548 | -0.39(-5.68%) |
Dec 30, 2003 | 7.403 | 7.617 | 6.684 | 6.835 | 9,228,503 | -0.82(-10.71%) |
Dec 29, 2003 | 7.041 | 7.814 | 6.911 | 7.655 | 13,210,428 | +0.84(+12.29%) |
Dec 26, 2003 | 6.568 | 7.165 | 6.270 | 6.818 | 8,124,797 | +0.65(+10.50%) |
Dec 24, 2003 | 5.803 | 6.319 | 5.727 | 6.170 | 4,544,918 | +0.57(+10.13%) |
Dec 23, 2003 | 5.135 | 5.604 | 5.000 | 5.602 | 4,320,467 | +0.34(+6.48%) |
Dec 22, 2003 | 5.796 | 5.971 | 5.188 | 5.262 | 4,563,538 | -0.60(-10.25%) |
Dec 19, 2003 | 5.822 | 6.165 | 5.641 | 5.862 | 8,169,113 | +0.61(+11.53%) |
Dec 18, 2003 | 5.107 | 5.576 | 5.058 | 5.256 | 2,151,103 | -0.17(-3.14%) |
Dec 17, 2003 | 5.515 | 5.748 | 5.325 | 5.427 | 1,250,804 | -0.18(-3.29%) |
Dec 16, 2003 | 5.439 | 5.618 | 5.040 | 5.611 | 4,868,217 | -0.02(-0.34%) |
Dec 15, 2003 | 5.850 | 5.854 | 5.453 | 5.630 | 3,654,982 | +0.40(+7.58%) |
Dec 12, 2003 | 5.234 | 5.532 | 5.093 | 5.234 | 4,624,412 | +0.16(+3.11%) |
Dec 11, 2003 | 4.845 | 5.084 | 4.845 | 5.076 | 1,198,584 | +0.20(+4.14%) |
Dec 10, 2003 | 5.047 | 5.047 | 4.830 | 4.874 | 1,520,459 | -0.18(-3.51%) |
Dec 09, 2003 | 5.095 | 5.225 | 4.919 | 5.051 | 3,517,222 | -0.11(-2.18%) |
Dec 08, 2003 | 5.172 | 5.216 | 4.863 | 5.163 | 4,699,732 | +0.45(+9.58%) |
Dec 05, 2003 | 4.213 | 4.724 | 4.285 | 4.712 | 1,753,252 | +0.50(+11.84%) |
Dec 04, 2003 | 4.180 | 4.215 | 4.013 | 4.213 | 1,067,605 | +0.10(+2.39%) |
Dec 03, 2003 | 4.303 | 4.303 | 3.969 | 4.115 | 2,368,784 | -0.15(-3.50%) |
Dec 02, 2003 | 4.222 | 4.426 | 4.136 | 4.264 | 3,032,122 | +0.09(+2.27%) |
Dec 01, 2003 | 3.864 | 4.206 | 3.706 | 4.169 | 3,070,705 | +0.46(+12.51%) |
Nov 28, 2003 | 3.395 | 3.734 | 3.353 | 3.706 | 972,254 | +0.35(+10.53%) |
Nov 26, 2003 | 3.240 | 3.404 | 3.233 | 3.353 | 899,581 | +0.12(+3.86%) |
Nov 25, 2003 | 3.210 | 3.246 | 3.040 | 3.228 | 433,682 | +0.09(+2.74%) |
Nov 24, 2003 | 3.231 | 3.240 | 2.889 | 3.142 | 1,151,779 | -0.02(-0.61%) |
Nov 21, 2003 | 3.126 | 3.214 | 3.030 | 3.161 | 1,234,826 | +0.03(+1.12%) |
Nov 20, 2003 | 3.381 | 3.416 | 3.091 | 3.126 | 1,041,105 | -0.27(-7.96%) |
Nov 19, 2003 | 3.398 | 3.425 | 3.246 | 3.397 | 3,382,946 | +0.07(+2.22%) |
Nov 18, 2003 | 3.379 | 3.391 | 3.258 | 3.323 | 1,193,237 | +0.00(+0.00%) |
Nov 17, 2003 | 3.214 | 3.476 | 3.075 | 3.323 | 1,352,874 | +0.22(+6.95%) |
Nov 14, 2003 | 3.073 | 3.314 | 3.005 | 3.107 | 1,497,456 | +0.12(+3.88%) |
Nov 13, 2003 | 2.633 | 2.991 | 2.559 | 2.991 | 1,162,302 | +0.42(+16.17%) |
Nov 12, 2003 | 2.568 | 2.678 | 2.489 | 2.575 | 698,379 | +0.02(+0.62%) |
Nov 11, 2003 | 2.768 | 2.828 | 2.494 | 2.559 | 921,469 | -0.25(-8.94%) |
Nov 10, 2003 | 2.496 | 3.006 | 2.381 | 2.810 | 2,255,867 | +0.49(+20.94%) |
Nov 07, 2003 | 2.007 | 2.406 | 2.007 | 2.324 | 1,282,308 | +0.39(+20.27%) |
Nov 06, 2003 | 1.714 | 1.965 | 1.712 | 1.932 | 759,953 | +0.20(+11.55%) |
Nov 05, 2003 | 1.667 | 1.744 | 1.656 | 1.732 | 395,971 | +0.07(+4.23%) |
Nov 04, 2003 | 1.704 | 1.704 | 1.660 | 1.662 | 200,599 | -0.01(-0.51%) |
Nov 03, 2003 | 1.730 | 1.730 | 1.660 | 1.670 | 110,805 | +0.02(+1.39%) |
Oct 31, 2003 | 1.686 | 1.686 | 1.635 | 1.647 | 269,895 | -0.02(-1.37%) |
Oct 30, 2003 | 1.725 | 1.732 | 1.625 | 1.670 | 641,211 | -0.05(-3.16%) |
Oct 29, 2003 | 1.526 | 1.756 | 1.526 | 1.725 | 452,022 | +0.20(+13.00%) |
Oct 28, 2003 | 1.524 | 1.528 | 1.519 | 1.526 | 101,352 | +0.01(+0.81%) |
Oct 27, 2003 | 1.530 | 1.530 | 1.510 | 1.514 | 153,168 | -0.02(-1.26%) |
Oct 24, 2003 | 1.505 | 1.533 | 1.505 | 1.533 | 48,398 | +0.04(+2.71%) |
Oct 23, 2003 | 1.477 | 1.503 | 1.470 | 1.493 | 152,598 | +0.02(+1.67%) |
Oct 22, 2003 | 1.477 | 1.489 | 1.463 | 1.468 | 139,502 | -0.01(-0.48%) |
Oct 21, 2003 | 1.484 | 1.489 | 1.451 | 1.475 | 89,965 | -0.01(-0.94%) |
Oct 20, 2003 | 1.519 | 1.537 | 1.475 | 1.489 | 147,474 | -0.02(-1.17%) |
Oct 17, 2003 | 1.493 | 1.537 | 1.491 | 1.507 | 158,292 | +0.01(+0.94%) |
Oct 16, 2003 | 1.431 | 1.531 | 1.449 | 1.493 | 209,652 | +0.06(+4.29%) |
Oct 15, 2003 | 1.403 | 1.431 | 1.401 | 1.431 | 187,673 | +0.06(+4.35%) |
Oct 14, 2003 | 1.387 | 1.405 | 1.351 | 1.372 | 186,164 | -0.01(-0.51%) |
Oct 13, 2003 | 1.359 | 1.387 | 1.317 | 1.379 | 96,228 | +0.02(+1.55%) |
Oct 10, 2003 | 1.324 | 1.361 | 1.315 | 1.358 | 137,794 | +0.04(+2.93%) |
Oct 09, 2003 | 1.345 | 1.345 | 1.317 | 1.319 | 51,815 | -0.02(-1.57%) |
Oct 08, 2003 | 1.308 | 1.342 | 1.308 | 1.340 | 27,963 | +0.02(+1.73%) |
Oct 07, 2003 | 1.294 | 1.317 | 1.289 | 1.317 | 42,978 | +0.04(+3.45%) |
Oct 06, 2003 | 1.291 | 1.300 | 1.273 | 1.273 | 18,790 | -0.01(-0.96%) |
Oct 03, 2003 | 1.264 | 1.293 | 1.264 | 1.286 | 46,109 | +0.02(+1.39%) |
Oct 02, 2003 | 1.293 | 1.293 | 1.268 | 1.268 | 26,966 | -0.03(-2.30%) |
Oct 01, 2003 | 1.226 | 1.335 | 1.226 | 1.298 | 146,335 | -0.02(-1.60%) |
Sep 30, 2003 | 1.396 | 1.417 | 1.264 | 1.319 | 193,310 | -0.04(-2.59%) |
Sep 29, 2003 | 1.300 | 1.396 | 1.289 | 1.354 | 363,333 | +0.09(+7.53%) |
Sep 26, 2003 | 1.268 | 1.268 | 1.259 | 1.259 | 18,790 | -0.01(-0.56%) |
Sep 25, 2003 | 1.264 | 1.273 | 1.266 | 1.266 | 13,096 | +0.00(+0.14%) |
Sep 24, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 1.264 | 1.264 | 1.264 | 1.264 | 7,402 | -0.01(-1.10%) |
Sep 22, 2003 | 1.275 | 1.282 | 1.264 | 1.279 | 69,466 | +0.01(+0.41%) |
Sep 19, 2003 | 1.264 | 1.275 | 1.264 | 1.273 | 104,769 | +0.00(+0.14%) |
Sep 18, 2003 | 1.263 | 1.273 | 1.259 | 1.272 | 50,676 | +0.02(+1.26%) |
Sep 17, 2003 | 1.257 | 1.264 | 1.256 | 1.256 | 14,804 | -0.00(-0.14%) |
Sep 16, 2003 | 1.257 | 1.258 | 1.257 | 1.257 | 35,302 | +0.00(+0.00%) |
Sep 15, 2003 | 1.264 | 1.264 | 1.256 | 1.257 | 37,010 | +0.00(+0.00%) |
Sep 12, 2003 | 1.256 | 1.272 | 1.256 | 1.257 | 79,146 | -0.00(-0.14%) |
Sep 11, 2003 | 1.257 | 1.266 | 1.256 | 1.259 | 165,125 | -0.01(-0.56%) |
Sep 10, 2003 | 1.259 | 1.268 | 1.259 | 1.266 | 62,633 | +0.00(+0.00%) |
Sep 09, 2003 | 1.261 | 1.266 | 1.256 | 1.266 | 42,704 | +0.01(+0.42%) |
Sep 08, 2003 | 1.264 | 1.266 | 1.257 | 1.261 | 113,879 | -0.01(-0.42%) |
Sep 05, 2003 | 1.261 | 1.266 | 1.263 | 1.266 | 84,840 | +0.01(+0.70%) |
Sep 04, 2003 | 1.257 | 1.257 | 1.257 | 1.257 | 14,804 | +0.00(+0.00%) |
Sep 03, 2003 | 1.257 | 1.261 | 1.256 | 1.257 | 10,249 | -0.01(-0.56%) |
Sep 02, 2003 | 1.257 | 1.265 | 1.257 | 1.264 | 109,893 | -0.00(-0.07%) |
Aug 29, 2003 | 1.263 | 1.272 | 1.259 | 1.265 | 46,690 | +0.00(+0.21%) |
Aug 28, 2003 | 1.256 | 1.264 | 1.254 | 1.263 | 107,046 | +0.00(+0.00%) |
Aug 27, 2003 | 1.240 | 1.263 | 1.240 | 1.263 | 53,523 | +0.01(+0.70%) |
Aug 26, 2003 | 1.249 | 1.263 | 1.249 | 1.254 | 114,449 | -0.00(-0.28%) |
Aug 25, 2003 | 1.242 | 1.272 | 1.242 | 1.257 | 87,687 | -0.01(-1.09%) |
Aug 22, 2003 | 1.263 | 1.273 | 1.257 | 1.271 | 190,179 | +0.01(+0.82%) |
Aug 21, 2003 | 1.259 | 1.261 | 1.259 | 1.261 | 5,124 | -0.01(-0.97%) |
Aug 20, 2003 | 1.263 | 1.273 | 1.250 | 1.273 | 258,507 | +0.01(+0.55%) |
Aug 19, 2003 | 1.142 | 1.268 | 1.142 | 1.266 | 282,421 | +0.01(+0.84%) |
Aug 18, 2003 | 1.315 | 1.370 | 1.219 | 1.256 | 621,214 | -0.07(-5.42%) |
Aug 15, 2003 | 1.229 | 1.352 | 1.229 | 1.328 | 133,808 | +0.09(+7.23%) |
Aug 14, 2003 | 1.221 | 1.238 | 1.221 | 1.238 | 167,972 | +0.02(+1.44%) |
Aug 13, 2003 | 1.198 | 1.221 | 1.187 | 1.221 | 135,516 | +0.02(+1.31%) |
Aug 12, 2003 | 1.192 | 1.229 | 1.192 | 1.205 | 145,766 | +0.01(+1.05%) |
Aug 11, 2003 | 1.194 | 1.194 | 1.129 | 1.192 | 127,545 | +0.02(+2.09%) |
Aug 08, 2003 | 1.164 | 1.194 | 1.152 | 1.168 | 133,239 | +0.03(+2.31%) |
Aug 07, 2003 | 1.133 | 1.170 | 1.133 | 1.142 | 67,189 | +0.01(+0.93%) |
Aug 06, 2003 | 1.143 | 1.157 | 1.115 | 1.131 | 54,092 | +0.01(+0.47%) |
Aug 05, 2003 | 1.120 | 1.185 | 1.113 | 1.126 | 92,812 | +0.00(+0.33%) |
Aug 04, 2003 | 1.117 | 1.122 | 1.117 | 1.122 | 2,277 | -0.00(-0.17%) |
Aug 01, 2003 | 1.142 | 1.142 | 1.119 | 1.124 | 56,939 | -0.01(-0.93%) |
Jul 31, 2003 | 1.126 | 1.156 | 1.101 | 1.135 | 30,178 | -0.02(-1.82%) |
Jul 30, 2003 | 1.184 | 1.185 | 1.136 | 1.156 | 45,551 | -0.02(-1.57%) |
Jul 29, 2003 | 1.140 | 1.174 | 1.124 | 1.174 | 64,342 | +0.03(+2.85%) |
Jul 28, 2003 | 1.149 | 1.154 | 1.099 | 1.142 | 85,409 | -0.01(-0.61%) |
Jul 25, 2003 | 1.136 | 1.175 | 1.117 | 1.149 | 356,443 | +0.05(+4.64%) |
Jul 24, 2003 | 1.122 | 1.122 | 1.098 | 1.098 | 107,616 | -0.00(-0.16%) |
Jul 23, 2003 | 1.122 | 1.122 | 1.098 | 1.099 | 29,608 | -0.01(-0.63%) |
Jul 22, 2003 | 1.089 | 1.138 | 1.089 | 1.106 | 159,431 | +0.02(+1.61%) |
Jul 21, 2003 | 1.112 | 1.120 | 1.085 | 1.089 | 224,343 | +0.00(+0.00%) |
Jul 18, 2003 | 1.106 | 1.107 | 1.082 | 1.089 | 58,078 | -0.02(-1.43%) |
Jul 17, 2003 | 1.138 | 1.138 | 1.080 | 1.105 | 80,854 | -0.02(-1.55%) |
Jul 16, 2003 | 1.085 | 1.138 | 1.085 | 1.122 | 54,662 | +0.04(+3.38%) |
Jul 15, 2003 | 1.064 | 1.085 | 1.047 | 1.085 | 169,680 | +0.03(+3.00%) |
Jul 14, 2003 | 0.9993 | 1.085 | 0.9993 | 1.054 | 326,265 | +0.08(+8.68%) |
Jul 11, 2003 | 0.9868 | 0.9870 | 0.9573 | 0.9696 | 93,381 | -0.01(-1.23%) |
Jul 10, 2003 | 0.9765 | 0.9835 | 0.9571 | 0.9817 | 345,625 | +0.03(+3.52%) |
Jul 09, 2003 | 1.010 | 1.010 | 0.9150 | 0.9484 | 259,645 | -0.01(-0.74%) |
Jul 08, 2003 | 0.9132 | 0.9852 | 0.9132 | 0.9554 | 94,520 | +0.04(+4.62%) |
Jul 07, 2003 | 0.9677 | 0.9747 | 0.9132 | 0.9132 | 164,556 | -0.05(-5.45%) |
Jul 03, 2003 | 0.9795 | 1.010 | 0.9659 | 0.9659 | 67,758 | +0.00(+0.00%) |
Jul 02, 2003 | 0.9466 | 0.9712 | 0.9466 | 0.9659 | 172,527 | +0.02(+1.85%) |
Jul 01, 2003 | 0.9466 | 0.9484 | 0.9466 | 0.9484 | 11,387 | +0.00(+0.00%) |
Jun 30, 2003 | 0.8904 | 0.9484 | 0.8904 | 0.9484 | 34,163 | +0.01(+0.93%) |
Jun 27, 2003 | 0.9378 | 0.9396 | 0.9027 | 0.9396 | 75,160 | +0.02(+1.90%) |
Jun 26, 2003 | 0.9484 | 0.9484 | 0.9220 | 0.9220 | 23,914 | -0.01(-1.33%) |
Jun 25, 2003 | 0.9220 | 0.9484 | 0.9220 | 0.9345 | 21,637 | +0.01(+1.35%) |
Jun 24, 2003 | 0.9150 | 0.9361 | 0.9132 | 0.9220 | 38,149 | +0.00(+0.38%) |
Jun 23, 2003 | 0.9326 | 0.9326 | 0.9185 | 0.9185 | 85,409 | -0.01(-0.59%) |
Jun 20, 2003 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 569 | -0.01(-1.29%) |
Jun 19, 2003 | 0.9132 | 0.9501 | 0.9080 | 0.9361 | 18,220 | -0.01(-1.30%) |
Jun 18, 2003 | 0.9554 | 0.9554 | 0.8983 | 0.9484 | 18,220 | -0.00(-0.18%) |
Jun 17, 2003 | 0.9607 | 0.9659 | 0.9396 | 0.9501 | 11,957 | -0.01(-1.46%) |
Jun 16, 2003 | 0.9608 | 0.9659 | 0.9045 | 0.9642 | 98,505 | +0.01(+0.73%) |
Jun 13, 2003 | 0.9449 | 0.9591 | 0.9422 | 0.9571 | 17,651 | +0.00(+0.00%) |
Jun 12, 2003 | 0.9747 | 0.9747 | 0.9185 | 0.9571 | 96,797 | -0.01(-0.91%) |
Jun 11, 2003 | 0.9607 | 0.9747 | 0.9589 | 0.9659 | 144,057 | +0.01(+0.73%) |
Jun 10, 2003 | 0.9642 | 0.9659 | 0.9571 | 0.9589 | 104,769 | -0.01(-0.73%) |
Jun 09, 2003 | 0.9607 | 0.9642 | 0.9642 | 0.9659 | 23,914 | +0.01(+0.55%) |
Jun 06, 2003 | 0.9642 | 0.9747 | 0.9607 | 0.9607 | 133,808 | -0.00(-0.36%) |
Jun 05, 2003 | 0.9659 | 0.9659 | 0.9501 | 0.9642 | 145,196 | -0.00(-0.18%) |
Jun 04, 2003 | 0.9396 | 0.9659 | 0.9238 | 0.9659 | 134,378 | +0.04(+3.77%) |
Jun 03, 2003 | 0.9238 | 0.9413 | 0.9238 | 0.9308 | 58,078 | +0.00(+0.19%) |
Jun 02, 2003 | 0.9045 | 0.9308 | 0.9045 | 0.9291 | 63,772 | +0.01(+0.95%) |
May 30, 2003 | 0.9255 | 0.9308 | 0.9080 | 0.9203 | 32,455 | -0.00(-0.19%) |
May 29, 2003 | 0.9010 | 0.9220 | 0.8799 | 0.9220 | 51,815 | +0.01(+1.55%) |
May 28, 2003 | 0.9045 | 0.9291 | 0.8781 | 0.9080 | 23,914 | -0.02(-1.79%) |
May 27, 2003 | 0.8781 | 0.9291 | 0.8781 | 0.9245 | 87,118 | +0.04(+4.63%) |
May 23, 2003 | 0.9132 | 0.9132 | 0.8623 | 0.8836 | 46,690 | -0.03(-3.62%) |
May 22, 2003 | 0.9220 | 0.9484 | 0.9132 | 0.9168 | 174,805 | -0.01(-1.51%) |
May 21, 2003 | 0.9571 | 0.9730 | 0.9308 | 0.9308 | 72,313 | -0.03(-2.93%) |
May 20, 2003 | 0.9045 | 0.9765 | 0.9045 | 0.9589 | 105,908 | +0.01(+0.92%) |
May 19, 2003 | 0.9817 | 0.9817 | 0.9255 | 0.9501 | 191,887 | -0.03(-3.22%) |
May 16, 2003 | 0.9677 | 0.9835 | 0.9659 | 0.9817 | 71,744 | +0.02(+2.19%) |
May 15, 2003 | 0.9484 | 0.9677 | 0.9431 | 0.9607 | 77,438 | +0.02(+2.24%) |
May 14, 2003 | 0.9361 | 0.9431 | 0.9132 | 0.9396 | 64,911 | +0.02(+1.71%) |
May 13, 2003 | 0.9238 | 0.9308 | 0.9185 | 0.9238 | 22,775 | -0.02(-1.68%) |
May 12, 2003 | 0.9027 | 0.9396 | 0.9027 | 0.9396 | 45,551 | +0.03(+3.68%) |
May 09, 2003 | 0.9132 | 0.9449 | 0.9010 | 0.9062 | 66,050 | +0.01(+0.60%) |
May 08, 2003 | 0.8869 | 0.9203 | 0.8729 | 0.9008 | 142,349 | +0.01(+0.94%) |
May 07, 2003 | 0.8887 | 0.9132 | 0.8781 | 0.8923 | 154,307 | +0.01(+1.22%) |
May 06, 2003 | 0.8289 | 0.9080 | 0.8289 | 0.8816 | 224,912 | +0.03(+3.93%) |
May 05, 2003 | 0.7973 | 0.8483 | 0.7973 | 0.8483 | 58,078 | +0.06(+7.33%) |
May 02, 2003 | 0.7622 | 0.7903 | 0.7622 | 0.7903 | 24,484 | +0.04(+5.88%) |
May 01, 2003 | 0.7306 | 0.7552 | 0.7306 | 0.7464 | 23,914 | +0.02(+2.41%) |
Apr 30, 2003 | 0.7288 | 0.7288 | 0.7288 | 0.7288 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 0.7201 | 0.7534 | 0.7201 | 0.7288 | 19,928 | +0.01(+1.72%) |
Apr 28, 2003 | 0.7236 | 0.7271 | 0.7165 | 0.7165 | 45,551 | +0.00(+0.00%) |
Apr 25, 2003 | 0.7165 | 0.7165 | 0.7165 | 0.7165 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 0.7201 | 0.7271 | 0.7025 | 0.7165 | 161,139 | +0.00(+0.49%) |
Apr 23, 2003 | 0.6920 | 0.7130 | 0.6884 | 0.7130 | 21,637 | +0.04(+5.45%) |
Apr 22, 2003 | 0.6832 | 0.6832 | 0.6762 | 0.6762 | 19,359 | +0.01(+1.32%) |
Apr 21, 2003 | 0.6674 | 0.6762 | 0.6586 | 0.6674 | 166,833 | -0.01(-1.30%) |
Apr 17, 2003 | 0.6586 | 0.6762 | 0.6568 | 0.6762 | 88,256 | +0.02(+2.67%) |
Apr 16, 2003 | 0.6674 | 0.6674 | 0.6463 | 0.6586 | 72,883 | +0.01(+1.08%) |
Apr 15, 2003 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 0.6586 | 0.6586 | 0.6516 | 0.6516 | 6,832 | +0.00(+0.00%) |
Apr 11, 2003 | 0.6516 | 0.6516 | 0.6516 | 0.6516 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 0.6972 | 0.6972 | 0.6516 | 0.6516 | 14,804 | +0.00(+0.27%) |
Apr 09, 2003 | 0.6674 | 0.6797 | 0.6498 | 0.6498 | 19,359 | -0.02(-2.37%) |
Apr 08, 2003 | 0.6603 | 0.6656 | 0.6410 | 0.6656 | 17,651 | +0.01(+0.80%) |
Apr 07, 2003 | 0.6551 | 0.6603 | 0.6551 | 0.6603 | 26,761 | -0.01(-1.57%) |
Apr 04, 2003 | 0.6709 | 0.6709 | 0.6445 | 0.6709 | 22,206 | +0.00(+0.00%) |
Apr 03, 2003 | 0.6955 | 0.6972 | 0.6568 | 0.6709 | 239,716 | -0.01(-2.05%) |
Apr 02, 2003 | 0.6902 | 0.6990 | 0.6656 | 0.6849 | 74,591 | +0.01(+1.30%) |