Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 1.481 | 1.494 | 1.462 | 1.494 | 2,845,390 | +0.00(+0.26%) |
Mar 30, 2004 | 1.433 | 1.494 | 1.431 | 1.490 | 1,207,418 | +0.07(+5.11%) |
Mar 29, 2004 | 1.426 | 1.442 | 1.400 | 1.417 | 1,297,897 | +0.01(+0.55%) |
Mar 26, 2004 | 1.359 | 1.410 | 1.359 | 1.410 | 1,227,698 | +0.03(+2.42%) |
Mar 25, 2004 | 1.362 | 1.395 | 1.349 | 1.376 | 1,818,928 | +0.03(+2.48%) |
Mar 24, 2004 | 1.397 | 1.397 | 1.335 | 1.343 | 1,694,130 | -0.05(-3.72%) |
Mar 23, 2004 | 1.442 | 1.444 | 1.391 | 1.395 | 1,450,774 | -0.04(-2.99%) |
Mar 22, 2004 | 1.458 | 1.459 | 1.413 | 1.438 | 1,444,534 | -0.04(-2.48%) |
Mar 19, 2004 | 1.468 | 1.486 | 1.467 | 1.474 | 1,319,736 | +0.00(+0.00%) |
Mar 18, 2004 | 1.446 | 1.480 | 1.442 | 1.474 | 2,113,762 | +0.03(+2.00%) |
Mar 17, 2004 | 1.443 | 1.472 | 1.440 | 1.446 | 1,637,971 | +0.02(+1.30%) |
Mar 16, 2004 | 1.410 | 1.442 | 1.410 | 1.427 | 1,680,090 | +0.05(+3.30%) |
Mar 15, 2004 | 1.426 | 1.426 | 1.369 | 1.381 | 1,346,256 | -0.05(-3.62%) |
Mar 12, 2004 | 1.339 | 1.438 | 1.339 | 1.433 | 2,559,915 | +0.13(+9.93%) |
Mar 11, 2004 | 1.392 | 1.397 | 1.303 | 1.304 | 5,214,988 | -0.06(-4.55%) |
Mar 10, 2004 | 1.484 | 1.503 | 1.364 | 1.366 | 4,240,005 | -0.12(-8.19%) |
Mar 09, 2004 | 1.510 | 1.515 | 1.449 | 1.488 | 1,951,525 | -0.01(-0.60%) |
Mar 08, 2004 | 1.513 | 1.518 | 1.490 | 1.497 | 1,733,129 | +0.01(+0.43%) |
Mar 05, 2004 | 1.478 | 1.516 | 1.478 | 1.490 | 2,587,994 | +0.01(+0.82%) |
Mar 04, 2004 | 1.467 | 1.497 | 1.462 | 1.478 | 4,467,761 | +0.03(+1.85%) |
Mar 03, 2004 | 1.462 | 1.474 | 1.430 | 1.451 | 3,475,618 | +0.00(+0.18%) |
Mar 02, 2004 | 1.424 | 1.468 | 1.411 | 1.449 | 1,559,972 | +0.01(+0.58%) |
Mar 01, 2004 | 1.442 | 1.462 | 1.420 | 1.440 | 3,559,857 | +0.06(+3.98%) |
Feb 27, 2004 | 1.359 | 1.385 | 1.346 | 1.385 | 2,566,154 | +0.05(+3.74%) |
Feb 26, 2004 | 1.326 | 1.337 | 1.310 | 1.335 | 1,514,733 | +0.01(+0.73%) |
Feb 25, 2004 | 1.301 | 1.333 | 1.292 | 1.326 | 3,480,298 | +0.02(+1.77%) |
Feb 24, 2004 | 1.259 | 1.305 | 1.259 | 1.303 | 1,895,366 | +0.04(+3.46%) |
Feb 23, 2004 | 1.285 | 1.288 | 1.254 | 1.259 | 545,990 | -0.01(-0.81%) |
Feb 20, 2004 | 1.260 | 1.276 | 1.236 | 1.269 | 1,968,685 | -0.02(-1.25%) |
Feb 19, 2004 | 1.298 | 1.308 | 1.272 | 1.285 | 3,904,611 | -0.04(-3.00%) |
Feb 18, 2004 | 1.343 | 1.344 | 1.301 | 1.325 | 2,399,237 | -0.02(-1.34%) |
Feb 17, 2004 | 1.349 | 1.358 | 1.310 | 1.343 | 2,076,323 | +0.01(+0.48%) |
Feb 13, 2004 | 1.380 | 1.380 | 1.303 | 1.337 | 2,377,398 | -0.02(-1.65%) |
Feb 12, 2004 | 1.376 | 1.389 | 1.356 | 1.359 | 2,110,642 | +0.01(+0.38%) |
Feb 11, 2004 | 1.292 | 1.363 | 1.288 | 1.354 | 2,550,555 | +0.06(+4.55%) |
Feb 10, 2004 | 1.303 | 1.307 | 1.284 | 1.295 | 2,857,869 | -0.02(-1.42%) |
Feb 09, 2004 | 1.317 | 1.334 | 1.305 | 1.313 | 2,839,150 | +0.02(+1.28%) |
Feb 06, 2004 | 1.180 | 1.306 | 1.178 | 1.297 | 3,513,058 | +0.09(+7.04%) |
Feb 05, 2004 | 1.269 | 1.279 | 1.205 | 1.212 | 2,742,431 | -0.05(-4.06%) |
Feb 04, 2004 | 1.391 | 1.391 | 1.254 | 1.263 | 3,726,774 | -0.07(-5.52%) |
Feb 03, 2004 | 1.363 | 1.363 | 1.322 | 1.337 | 2,138,722 | -0.01(-1.00%) |
Feb 02, 2004 | 1.292 | 1.357 | 1.263 | 1.350 | 5,121,390 | +0.01(+0.67%) |
Jan 30, 2004 | 1.327 | 1.374 | 1.308 | 1.341 | 3,798,533 | -0.01(-0.43%) |
Jan 29, 2004 | 1.389 | 1.389 | 1.310 | 1.347 | 4,867,114 | -0.05(-3.71%) |
Jan 28, 2004 | 1.494 | 1.494 | 1.397 | 1.399 | 2,421,077 | -0.06(-4.13%) |
Jan 27, 2004 | 1.497 | 1.498 | 1.451 | 1.459 | 3,421,019 | -0.03(-2.28%) |
Jan 26, 2004 | 1.482 | 1.497 | 1.468 | 1.493 | 3,455,339 | +0.04(+2.64%) |
Jan 23, 2004 | 1.425 | 1.455 | 1.410 | 1.455 | 2,959,268 | +0.04(+2.62%) |
Jan 22, 2004 | 1.392 | 1.420 | 1.391 | 1.417 | 2,533,395 | +0.01(+0.55%) |
Jan 21, 2004 | 1.378 | 1.410 | 1.360 | 1.410 | 1,542,812 | -0.00(-0.05%) |
Jan 20, 2004 | 1.407 | 1.430 | 1.403 | 1.410 | 2,249,480 | +0.04(+2.56%) |
Jan 16, 2004 | 1.358 | 1.403 | 1.347 | 1.375 | 2,346,198 | +0.01(+0.37%) |
Jan 15, 2004 | 1.410 | 1.423 | 1.370 | 1.370 | 2,335,279 | -0.05(-3.52%) |
Jan 14, 2004 | 1.452 | 1.452 | 1.369 | 1.420 | 2,639,473 | -0.01(-0.67%) |
Jan 13, 2004 | 1.471 | 1.472 | 1.413 | 1.430 | 2,251,040 | -0.05(-3.09%) |
Jan 12, 2004 | 1.474 | 1.488 | 1.465 | 1.475 | 2,915,588 | +0.03(+1.95%) |
Jan 09, 2004 | 1.436 | 1.469 | 1.436 | 1.447 | 1,756,529 | +0.02(+1.44%) |
Jan 08, 2004 | 1.418 | 1.435 | 1.415 | 1.426 | 3,021,666 | -0.01(-0.58%) |
Jan 07, 2004 | 1.433 | 1.474 | 1.433 | 1.435 | 3,229,143 | -0.01(-0.75%) |
Jan 06, 2004 | 1.503 | 1.503 | 1.418 | 1.446 | 2,559,915 | -0.07(-4.69%) |
Jan 05, 2004 | 1.417 | 1.522 | 1.405 | 1.517 | 4,428,762 | +0.16(+11.87%) |
Jan 02, 2004 | 1.322 | 1.362 | 1.322 | 1.356 | 1,793,968 | +0.06(+4.60%) |
Dec 31, 2003 | 1.333 | 1.333 | 1.294 | 1.296 | 1,149,699 | -0.02(-1.22%) |
Dec 30, 2003 | 1.359 | 1.361 | 1.312 | 1.312 | 2,906,228 | +0.00(+0.05%) |
Dec 29, 2003 | 1.266 | 1.316 | 1.266 | 1.312 | 2,918,708 | +0.07(+5.46%) |
Dec 26, 2003 | 1.236 | 1.254 | 1.231 | 1.244 | 645,828 | +0.00(+0.10%) |
Dec 24, 2003 | 1.240 | 1.244 | 1.228 | 1.242 | 851,745 | +0.01(+0.68%) |
Dec 23, 2003 | 1.280 | 1.333 | 1.203 | 1.234 | 5,603,421 | -0.02(-1.38%) |
Dec 22, 2003 | 1.212 | 1.259 | 1.216 | 1.251 | 3,450,659 | +0.04(+3.28%) |
Dec 19, 2003 | 1.186 | 1.212 | 1.167 | 1.212 | 3,517,738 | +0.04(+3.22%) |
Dec 18, 2003 | 1.154 | 1.172 | 1.142 | 1.174 | 4,160,446 | +0.02(+1.72%) |
Dec 17, 2003 | 1.096 | 1.154 | 1.096 | 1.154 | 5,522,303 | +0.06(+5.39%) |
Dec 16, 2003 | 1.081 | 1.096 | 1.074 | 1.095 | 1,839,207 | +0.00(+0.29%) |
Dec 15, 2003 | 1.114 | 1.128 | 1.075 | 1.092 | 3,899,931 | +0.01(+0.59%) |
Dec 12, 2003 | 1.090 | 1.090 | 1.067 | 1.085 | 2,740,871 | -0.02(-1.57%) |
Dec 11, 2003 | 1.097 | 1.105 | 1.079 | 1.103 | 1,857,927 | +0.01(+1.00%) |
Dec 10, 2003 | 1.103 | 1.115 | 1.063 | 1.092 | 2,489,716 | -0.01(-0.99%) |
Dec 09, 2003 | 1.108 | 1.110 | 1.103 | 1.103 | 2,006,124 | +0.01(+0.58%) |
Dec 08, 2003 | 1.087 | 1.096 | 1.087 | 1.096 | 1,803,328 | -0.01(-0.52%) |
Dec 05, 2003 | 1.098 | 1.106 | 1.092 | 1.102 | 1,867,287 | +0.01(+0.47%) |
Dec 04, 2003 | 1.106 | 1.109 | 1.085 | 1.097 | 3,567,657 | -0.00(-0.41%) |
Dec 03, 2003 | 1.111 | 1.115 | 1.101 | 1.101 | 2,102,843 | -0.03(-2.77%) |
Dec 02, 2003 | 1.121 | 1.131 | 1.113 | 1.133 | 3,211,983 | +0.02(+1.84%) |
Dec 01, 2003 | 1.090 | 1.128 | 1.090 | 1.112 | 7,402,069 | +0.06(+5.22%) |
Nov 28, 2003 | 1.036 | 1.057 | 1.036 | 1.057 | 1,218,338 | +0.03(+3.32%) |
Nov 26, 2003 | 1.013 | 1.026 | 1.013 | 1.023 | 2,776,751 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9757 | 0.9930 | 0.9757 | 0.9891 | 2,414,837 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9648 | 0.9808 | 0.9641 | 0.9725 | 1,379,015 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9500 | 0.9648 | 0.9481 | 0.9622 | 2,541,195 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9366 | 0.9532 | 0.9327 | 0.9366 | 834,585 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9378 | 0.9423 | 0.9231 | 0.9391 | 1,017,102 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9423 | 0.9430 | 0.9314 | 0.9314 | 1,304,137 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9308 | 0.9340 | 0.9231 | 0.9231 | 1,120,060 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9276 | 0.9314 | 0.9212 | 0.9250 | 2,719,032 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9340 | 0.9340 | 0.9019 | 0.9154 | 920,383 | -0.03(-2.66%) |
Nov 12, 2003 | 0.9263 | 0.9404 | 0.9263 | 0.9404 | 815,865 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9301 | 0.9385 | 0.9225 | 0.9346 | 973,422 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9539 | 0.9584 | 0.9398 | 0.9327 | 1,129,420 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9968 | 1.001 | 0.9673 | 0.9673 | 664,548 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9930 | 1.006 | 0.9801 | 0.9808 | 2,425,757 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9622 | 0.9859 | 0.9577 | 0.9801 | 1,898,486 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9622 | 0.9622 | 0.9577 | 0.9584 | 954,703 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9481 | 0.9622 | 0.9481 | 0.9609 | 1,867,287 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9603 | 0.9603 | 0.9340 | 0.9321 | 970,302 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9635 | 0.9635 | 0.9513 | 0.9513 | 1,198,058 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9712 | 0.9769 | 0.9635 | 0.9725 | 1,441,414 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9725 | 0.9795 | 0.9680 | 0.9731 | 1,769,008 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9712 | 0.9731 | 0.9622 | 0.9731 | 1,062,341 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9609 | 0.9757 | 0.9558 | 0.9667 | 527,270 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9667 | 0.9763 | 0.9564 | 0.9609 | 2,795,470 | -0.04(-3.66%) |
Oct 22, 2003 | 1.012 | 1.012 | 0.9853 | 0.9975 | 974,982 | -0.01(-1.08%) |
Oct 21, 2003 | 1.015 | 1.046 | 1.000 | 1.008 | 3,803,213 | -0.01(-1.07%) |
Oct 20, 2003 | 1.000 | 1.019 | 0.9878 | 1.019 | 2,252,600 | +0.02(+1.79%) |
Oct 17, 2003 | 1.006 | 1.009 | 0.9981 | 1.001 | 1,736,249 | -0.00(-0.45%) |
Oct 16, 2003 | 1.026 | 1.026 | 1.003 | 1.006 | 1,733,129 | +0.00(+0.00%) |
Oct 15, 2003 | 1.012 | 1.014 | 0.9981 | 1.006 | 2,123,122 | -0.02(-1.94%) |
Oct 14, 2003 | 1.019 | 1.026 | 1.012 | 1.026 | 1,350,936 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9821 | 1.024 | 0.9930 | 1.012 | 1,499,133 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9795 | 0.9968 | 0.9737 | 0.9821 | 3,419,459 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9942 | 1.008 | 0.9744 | 0.9853 | 2,929,628 | -0.02(-2.29%) |
Oct 08, 2003 | 1.013 | 1.038 | 1.006 | 1.008 | 1,803,328 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9834 | 0.9955 | 0.9776 | 0.9917 | 1,026,461 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9968 | 1.008 | 0.9910 | 0.9949 | 1,006,182 | +0.00(+0.45%) |
Oct 03, 2003 | 1.004 | 1.008 | 0.9904 | 0.9904 | 914,143 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9789 | 1.003 | 0.9776 | 1.003 | 1,934,366 | +0.04(+4.61%) |
Oct 01, 2003 | 0.9366 | 0.9590 | 0.9366 | 0.9590 | 1,096,660 | +0.04(+3.82%) |
Sep 30, 2003 | 0.8917 | 0.9237 | 0.8795 | 0.9237 | 4,065,288 | +0.04(+4.80%) |
Sep 29, 2003 | 0.8814 | 0.8814 | 0.8481 | 0.8814 | 3,670,615 | +0.00(+0.00%) |
Sep 26, 2003 | 0.9000 | 0.9013 | 0.8782 | 0.8814 | 3,244,742 | -0.02(-2.07%) |
Sep 25, 2003 | 0.9500 | 0.9500 | 0.8821 | 0.9000 | 1,552,172 | -0.06(-5.77%) |
Sep 24, 2003 | 0.9769 | 0.9776 | 0.9410 | 0.9551 | 978,102 | -0.03(-2.74%) |
Sep 23, 2003 | 1.010 | 1.006 | 0.9648 | 0.9821 | 2,915,588 | -0.03(-2.73%) |
Sep 22, 2003 | 1.012 | 1.016 | 1.008 | 1.010 | 818,985 | -0.01(-0.88%) |
Sep 19, 2003 | 1.013 | 1.019 | 1.008 | 1.019 | 1,090,420 | +0.01(+0.57%) |
Sep 18, 2003 | 1.002 | 1.026 | 1.002 | 1.013 | 1,098,220 | +0.02(+1.94%) |
Sep 17, 2003 | 0.9968 | 1.006 | 0.9904 | 0.9936 | 2,845,390 | -0.01(-0.70%) |
Sep 16, 2003 | 1.011 | 1.017 | 0.9942 | 1.001 | 2,405,477 | -0.01(-1.14%) |
Sep 15, 2003 | 1.026 | 1.033 | 1.012 | 1.012 | 998,382 | -0.02(-1.68%) |
Sep 12, 2003 | 1.012 | 1.035 | 1.006 | 1.030 | 804,945 | +0.02(+1.58%) |
Sep 11, 2003 | 0.9904 | 1.025 | 0.9872 | 1.013 | 2,399,237 | +0.04(+3.60%) |
Sep 10, 2003 | 0.9346 | 0.9808 | 0.9263 | 0.9782 | 1,410,215 | +0.03(+3.46%) |
Sep 09, 2003 | 0.9564 | 0.9609 | 0.9327 | 0.9455 | 1,499,133 | -0.02(-1.60%) |
Sep 08, 2003 | 1.000 | 1.006 | 0.9500 | 0.9609 | 1,174,659 | -0.04(-3.60%) |
Sep 05, 2003 | 0.9840 | 1.006 | 0.9840 | 0.9968 | 2,461,636 | +0.02(+1.97%) |
Sep 04, 2003 | 0.9910 | 1.008 | 0.9763 | 0.9776 | 2,996,707 | -0.01(-0.85%) |
Sep 03, 2003 | 0.9680 | 1.006 | 0.9596 | 0.9859 | 1,520,973 | +0.02(+2.19%) |
Sep 02, 2003 | 0.9359 | 0.9705 | 0.9327 | 0.9648 | 1,146,579 | +0.03(+3.22%) |
Aug 29, 2003 | 0.9116 | 0.9442 | 0.9071 | 0.9346 | 572,509 | +0.01(+0.55%) |
Aug 28, 2003 | 0.9584 | 0.9584 | 0.9160 | 0.9295 | 3,683,095 | -0.03(-2.62%) |
Aug 27, 2003 | 0.9654 | 0.9789 | 0.9372 | 0.9545 | 1,773,688 | -0.01(-0.73%) |
Aug 26, 2003 | 0.9205 | 0.9744 | 0.9205 | 0.9616 | 989,022 | +0.05(+5.19%) |
Aug 25, 2003 | 0.8981 | 0.9263 | 0.8975 | 0.9141 | 2,241,680 | +0.02(+2.52%) |
Aug 22, 2003 | 0.8769 | 0.9013 | 0.8673 | 0.8917 | 1,090,420 | +0.03(+3.04%) |
Aug 21, 2003 | 0.8500 | 0.8846 | 0.8481 | 0.8654 | 2,918,708 | +0.02(+1.89%) |
Aug 20, 2003 | 0.8398 | 0.8577 | 0.8282 | 0.8494 | 2,163,682 | +0.00(+0.38%) |
Aug 19, 2003 | 0.8353 | 0.8551 | 0.8269 | 0.8462 | 2,102,843 | +0.01(+1.07%) |
Aug 18, 2003 | 0.8333 | 0.8404 | 0.8276 | 0.8372 | 1,017,102 | +0.02(+2.03%) |
Aug 15, 2003 | 0.8128 | 0.8308 | 0.8090 | 0.8205 | 483,591 | +0.01(+1.19%) |
Aug 14, 2003 | 0.8077 | 0.8135 | 0.7878 | 0.8109 | 1,155,939 | +0.02(+2.02%) |
Aug 13, 2003 | 0.7532 | 0.7994 | 0.7532 | 0.7949 | 3,051,306 | +0.05(+6.26%) |
Aug 12, 2003 | 0.7340 | 0.7494 | 0.7295 | 0.7481 | 843,945 | +0.01(+1.92%) |
Aug 11, 2003 | 0.7417 | 0.7423 | 0.7333 | 0.7340 | 661,428 | -0.01(-0.95%) |
Aug 08, 2003 | 0.7474 | 0.7474 | 0.7314 | 0.7410 | 332,274 | +0.00(+0.00%) |
Aug 07, 2003 | 0.7051 | 0.7494 | 0.7051 | 0.7410 | 1,531,893 | +0.04(+5.57%) |
Aug 06, 2003 | 0.7212 | 0.7231 | 0.6955 | 0.7019 | 728,507 | -0.02(-2.67%) |
Aug 05, 2003 | 0.7058 | 0.7257 | 0.7051 | 0.7212 | 1,159,059 | +0.02(+3.12%) |
Aug 04, 2003 | 0.7000 | 0.7064 | 0.6801 | 0.6994 | 812,745 | -0.01(-1.53%) |
Aug 01, 2003 | 0.7321 | 0.7321 | 0.7103 | 0.7103 | 798,705 | -0.03(-3.90%) |
Jul 31, 2003 | 0.7333 | 0.7430 | 0.7199 | 0.7391 | 564,710 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7577 | 0.7596 | 0.7257 | 0.7301 | 1,748,729 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7782 | 0.7814 | 0.7507 | 0.7513 | 1,489,773 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7641 | 0.7724 | 0.7507 | 0.7718 | 789,346 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7692 | 0.7712 | 0.7532 | 0.7603 | 1,126,300 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7551 | 0.7635 | 0.7455 | 0.7564 | 595,909 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7532 | 0.7660 | 0.7526 | 0.7551 | 989,022 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7532 | 0.7558 | 0.7449 | 0.7526 | 901,664 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7564 | 0.7609 | 0.7417 | 0.7468 | 1,319,736 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7590 | 0.7596 | 0.7468 | 0.7513 | 447,712 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7526 | 0.7628 | 0.7391 | 0.7442 | 914,143 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7507 | 0.7539 | 0.7391 | 0.7494 | 539,750 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7757 | 0.7808 | 0.7532 | 0.7609 | 1,109,140 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7705 | 0.7782 | 0.7628 | 0.7724 | 1,031,141 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7667 | 0.7692 | 0.7532 | 0.7603 | 857,984 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7539 | 0.7744 | 0.7436 | 0.7673 | 755,026 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7551 | 0.7692 | 0.7551 | 0.7628 | 586,549 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7487 | 0.7609 | 0.7436 | 0.7551 | 1,081,061 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7372 | 0.7609 | 0.7372 | 0.7609 | 781,546 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7244 | 0.7308 | 0.7148 | 0.7308 | 673,908 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7423 | 0.7551 | 0.7289 | 0.7308 | 1,246,418 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7468 | 0.7481 | 0.7301 | 0.7417 | 1,180,899 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7398 | 0.7532 | 0.7321 | 0.7532 | 1,004,622 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7340 | 0.7449 | 0.7282 | 0.7398 | 1,004,622 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7244 | 0.7404 | 0.7244 | 0.7340 | 3,392,940 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7180 | 0.7314 | 0.7160 | 0.7244 | 1,705,050 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6827 | 0.7468 | 0.6827 | 0.7077 | 2,631,673 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6840 | 0.6898 | 0.6692 | 0.6763 | 530,390 | -0.01(-1.12%) |
Jun 20, 2003 | 0.7000 | 0.7000 | 0.6724 | 0.6840 | 1,580,252 | -0.02(-3.18%) |
Jun 19, 2003 | 0.7019 | 0.7148 | 0.7000 | 0.7064 | 502,311 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7244 | 0.7327 | 0.7019 | 0.7083 | 1,040,501 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7455 | 0.7494 | 0.7301 | 0.7385 | 1,463,254 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7500 | 0.7660 | 0.7244 | 0.7391 | 915,703 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7628 | 0.7648 | 0.7539 | 0.7558 | 1,740,929 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7160 | 0.7372 | 0.7160 | 0.7321 | 404,032 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6987 | 0.7212 | 0.6955 | 0.7116 | 513,230 | +0.01(+1.18%) |
Jun 10, 2003 | 0.7180 | 0.7244 | 0.6904 | 0.7032 | 1,268,257 | -0.00(-0.54%) |
Jun 09, 2003 | 0.7019 | 0.7135 | 0.7000 | 0.7071 | 904,784 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6955 | 0.7013 | 0.6917 | 0.6962 | 1,073,261 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6590 | 0.6859 | 0.6590 | 0.6859 | 2,839,150 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6410 | 0.6654 | 0.6404 | 0.6590 | 1,458,574 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6346 | 0.6404 | 0.6289 | 0.6404 | 455,511 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6442 | 0.6449 | 0.6289 | 0.6314 | 775,306 | -0.02(-2.96%) |
May 30, 2003 | 0.6635 | 0.6635 | 0.6442 | 0.6507 | 865,784 | -0.02(-2.40%) |
May 29, 2003 | 0.6410 | 0.6699 | 0.6410 | 0.6667 | 1,636,411 | +0.03(+4.31%) |
May 28, 2003 | 0.6372 | 0.6410 | 0.6340 | 0.6391 | 1,372,775 | +0.01(+1.32%) |
May 27, 2003 | 0.6218 | 0.6398 | 0.6109 | 0.6308 | 865,784 | -0.01(-1.70%) |
May 23, 2003 | 0.6385 | 0.6423 | 0.6385 | 0.6417 | 2,132,482 | +0.00(+0.50%) |
May 22, 2003 | 0.6391 | 0.6410 | 0.6314 | 0.6385 | 1,951,525 | -0.00(-0.40%) |
May 21, 2003 | 0.6410 | 0.6423 | 0.6391 | 0.6410 | 1,856,367 | +0.00(+0.00%) |
May 20, 2003 | 0.6507 | 0.6507 | 0.6314 | 0.6410 | 1,466,374 | -0.02(-3.57%) |
May 19, 2003 | 0.6795 | 0.6795 | 0.6590 | 0.6648 | 1,386,815 | -0.02(-2.63%) |
May 16, 2003 | 0.6583 | 0.6846 | 0.6442 | 0.6827 | 790,906 | +0.02(+2.70%) |
May 15, 2003 | 0.6891 | 0.6910 | 0.6648 | 0.6648 | 900,104 | -0.03(-4.86%) |
May 14, 2003 | 0.6923 | 0.6987 | 0.6821 | 0.6987 | 896,984 | -0.00(-0.64%) |
May 13, 2003 | 0.6987 | 0.7116 | 0.6859 | 0.7032 | 1,099,780 | +0.02(+2.82%) |
May 12, 2003 | 0.6825 | 0.6854 | 0.6775 | 0.6839 | 1,383,071 | +0.01(+0.95%) |
May 09, 2003 | 0.6534 | 0.6775 | 0.6534 | 0.6775 | 2,376,773 | +0.03(+4.89%) |
May 08, 2003 | 0.6312 | 0.6534 | 0.6312 | 0.6460 | 456,291 | +0.02(+3.64%) |
May 07, 2003 | 0.6060 | 0.6262 | 0.6060 | 0.6233 | 535,382 | +0.02(+3.02%) |
May 06, 2003 | 0.6144 | 0.6144 | 0.6041 | 0.6050 | 243,355 | -0.01(-2.31%) |
May 05, 2003 | 0.6455 | 0.6489 | 0.6188 | 0.6193 | 1,482,441 | -0.02(-3.31%) |
May 02, 2003 | 0.6016 | 0.6524 | 0.6006 | 0.6405 | 1,636,567 | +0.04(+6.13%) |
May 01, 2003 | 0.6021 | 0.6070 | 0.6021 | 0.6036 | 490,767 | +0.00(+0.66%) |
Apr 30, 2003 | 0.6041 | 0.6213 | 0.5996 | 0.5996 | 4,187,745 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5621 | 0.6006 | 0.5597 | 0.5947 | 1,991,460 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5404 | 0.5498 | 0.5404 | 0.5439 | 3,893,691 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5375 | 0.5621 | 0.5370 | 0.5400 | 2,725,583 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5473 | 0.5547 | 0.5400 | 0.5459 | 2,299,711 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5473 | 0.5498 | 0.5326 | 0.5449 | 2,981,107 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5335 | 0.5459 | 0.5301 | 0.5424 | 2,528,871 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5444 | 0.5508 | 0.5444 | 0.5498 | 121,677 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5424 | 0.5533 | 0.5424 | 0.5424 | 2,429,501 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5183 | 0.5400 | 0.5183 | 0.5335 | 4,824,526 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4980 | 0.5183 | 0.4980 | 0.5173 | 1,389,155 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4684 | 0.4975 | 0.4684 | 0.4941 | 492,795 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4689 | 0.4758 | 0.4670 | 0.4670 | 312,306 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4773 | 0.4773 | 0.4640 | 0.4640 | 930,835 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4906 | 0.4941 | 0.4808 | 0.4808 | 450,208 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4985 | 0.4985 | 0.4867 | 0.4867 | 1,961,041 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4931 | 0.5040 | 0.4926 | 0.4985 | 3,563,132 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4709 | 0.4842 | 0.4640 | 0.4832 | 1,608,175 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4438 | 0.4611 | 0.4438 | 0.4611 | 1,744,049 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4512 | 0.4640 | 0.4389 | 0.4389 | 1,930,621 | -0.01(-1.33%) |