Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.210 | 4.360 | 4.040 | 4.110 | 202,500 | -0.27(-6.16%) |
Apr 29, 2004 | 4.210 | 4.400 | 4.050 | 4.380 | 265,100 | +0.27(+6.57%) |
Apr 28, 2004 | 4.100 | 4.210 | 4.010 | 4.110 | 74,500 | -0.03(-0.72%) |
Apr 27, 2004 | 4.630 | 4.750 | 4.000 | 4.140 | 268,700 | -0.39(-8.61%) |
Apr 26, 2004 | 4.410 | 4.550 | 4.400 | 4.530 | 15,400 | +0.00(+0.00%) |
Apr 23, 2004 | 4.200 | 4.530 | 4.190 | 4.530 | 98,500 | +0.26(+6.09%) |
Apr 22, 2004 | 4.060 | 4.270 | 4.000 | 4.270 | 105,000 | +0.25(+6.22%) |
Apr 21, 2004 | 4.010 | 4.210 | 4.010 | 4.020 | 79,200 | -0.11(-2.66%) |
Apr 20, 2004 | 4.180 | 4.300 | 4.120 | 4.130 | 49,800 | -0.17(-3.95%) |
Apr 19, 2004 | 4.560 | 4.590 | 4.280 | 4.300 | 57,800 | -0.18(-4.02%) |
Apr 16, 2004 | 4.040 | 4.500 | 4.000 | 4.480 | 124,400 | +0.32(+7.69%) |
Apr 15, 2004 | 4.340 | 4.430 | 4.010 | 4.160 | 117,700 | -0.26(-5.86%) |
Apr 14, 2004 | 4.370 | 4.560 | 4.370 | 4.419 | 48,800 | -0.02(-0.47%) |
Apr 13, 2004 | 4.990 | 5.030 | 4.320 | 4.440 | 136,800 | -0.32(-6.72%) |
Apr 12, 2004 | 4.850 | 4.990 | 4.750 | 4.760 | 386,200 | +0.30(+6.73%) |
Apr 08, 2004 | 4.740 | 4.740 | 4.120 | 4.460 | 210,000 | -0.14(-3.04%) |
Apr 07, 2004 | 4.540 | 4.670 | 4.500 | 4.600 | 107,700 | -0.07(-1.50%) |
Apr 06, 2004 | 4.980 | 4.980 | 4.500 | 4.670 | 272,200 | -0.33(-6.60%) |
Apr 05, 2004 | 4.800 | 5.060 | 4.750 | 5.000 | 427,100 | +0.28(+5.95%) |
Apr 02, 2004 | 4.500 | 4.900 | 4.400 | 4.719 | 375,600 | +0.37(+8.48%) |
Apr 01, 2004 | 3.990 | 4.360 | 3.990 | 4.350 | 248,700 | +0.39(+9.85%) |
Mar 31, 2004 | 3.890 | 4.100 | 3.790 | 3.960 | 161,000 | +0.19(+5.04%) |
Mar 30, 2004 | 3.580 | 3.900 | 3.580 | 3.770 | 37,400 | +0.04(+1.07%) |
Mar 29, 2004 | 3.850 | 3.900 | 3.730 | 3.730 | 45,600 | -0.03(-0.80%) |
Mar 26, 2004 | 3.700 | 3.910 | 3.700 | 3.760 | 62,000 | +0.08(+2.17%) |
Mar 25, 2004 | 3.665 | 3.850 | 3.640 | 3.680 | 86,000 | -0.02(-0.54%) |
Mar 24, 2004 | 3.300 | 3.700 | 3.200 | 3.700 | 143,800 | +0.43(+13.18%) |
Mar 23, 2004 | 3.020 | 3.310 | 3.000 | 3.269 | 92,100 | +0.22(+7.18%) |
Mar 22, 2004 | 3.320 | 3.340 | 3.050 | 3.050 | 72,800 | -0.28(-8.41%) |
Mar 19, 2004 | 3.010 | 3.350 | 3.010 | 3.330 | 73,400 | +0.23(+7.42%) |
Mar 18, 2004 | 3.300 | 3.320 | 2.970 | 3.100 | 194,400 | -0.25(-7.46%) |
Mar 17, 2004 | 3.180 | 3.570 | 3.180 | 3.350 | 147,900 | -0.18(-5.10%) |
Mar 16, 2004 | 3.600 | 3.850 | 3.450 | 3.530 | 98,700 | -0.16(-4.34%) |
Mar 15, 2004 | 3.700 | 3.980 | 3.500 | 3.690 | 104,300 | -0.01(-0.27%) |
Mar 12, 2004 | 3.490 | 3.880 | 3.490 | 3.700 | 98,900 | -0.13(-3.39%) |
Mar 11, 2004 | 3.950 | 3.980 | 3.750 | 3.830 | 112,100 | -0.17(-4.25%) |
Mar 10, 2004 | 4.130 | 4.130 | 3.850 | 4.000 | 99,800 | -0.04(-0.99%) |
Mar 09, 2004 | 4.110 | 4.110 | 3.940 | 4.040 | 59,600 | -0.04(-0.98%) |
Mar 08, 2004 | 4.000 | 4.240 | 3.850 | 4.080 | 109,400 | +0.01(+0.25%) |
Mar 05, 2004 | 4.150 | 4.150 | 4.000 | 4.070 | 58,300 | -0.08(-1.93%) |
Mar 04, 2004 | 4.050 | 4.190 | 3.970 | 4.150 | 85,600 | +0.10(+2.55%) |
Mar 03, 2004 | 4.310 | 4.310 | 3.970 | 4.047 | 113,000 | -0.16(-3.87%) |
Mar 02, 2004 | 4.250 | 4.253 | 3.910 | 4.210 | 150,500 | +0.11(+2.68%) |
Mar 01, 2004 | 4.310 | 4.370 | 4.000 | 4.100 | 165,900 | -0.19(-4.43%) |
Feb 27, 2004 | 3.850 | 4.330 | 3.760 | 4.290 | 311,100 | +0.50(+13.19%) |
Feb 26, 2004 | 3.650 | 3.790 | 3.500 | 3.790 | 180,900 | +0.15(+4.12%) |
Feb 25, 2004 | 3.600 | 3.770 | 3.540 | 3.640 | 63,000 | +0.02(+0.55%) |
Feb 24, 2004 | 3.550 | 3.770 | 3.470 | 3.620 | 85,200 | +0.01(+0.28%) |
Feb 23, 2004 | 3.690 | 3.850 | 3.380 | 3.610 | 214,400 | -0.18(-4.75%) |
Feb 20, 2004 | 3.760 | 3.880 | 3.700 | 3.790 | 93,500 | -0.09(-2.32%) |
Feb 19, 2004 | 3.750 | 3.890 | 3.700 | 3.880 | 221,400 | +0.03(+0.78%) |
Feb 18, 2004 | 4.000 | 4.000 | 3.650 | 3.850 | 376,600 | -0.15(-3.75%) |
Feb 17, 2004 | 4.145 | 4.200 | 3.850 | 4.000 | 186,700 | -0.13(-3.15%) |
Feb 13, 2004 | 4.050 | 4.200 | 4.000 | 4.130 | 153,600 | +0.00(+0.10%) |
Feb 12, 2004 | 4.110 | 4.150 | 4.020 | 4.126 | 86,900 | +0.08(+1.88%) |
Feb 11, 2004 | 4.250 | 4.250 | 4.010 | 4.050 | 253,900 | -0.19(-4.48%) |
Feb 10, 2004 | 4.260 | 4.350 | 4.120 | 4.240 | 306,100 | -0.04(-0.93%) |
Feb 09, 2004 | 4.150 | 4.490 | 3.970 | 4.280 | 313,900 | +0.18(+4.39%) |
Feb 06, 2004 | 4.150 | 4.150 | 3.890 | 4.100 | 337,300 | +0.10(+2.50%) |
Feb 05, 2004 | 4.240 | 4.400 | 3.970 | 4.000 | 418,800 | -0.14(-3.38%) |
Feb 04, 2004 | 4.250 | 4.250 | 3.900 | 4.140 | 425,700 | -0.18(-4.17%) |
Feb 03, 2004 | 3.900 | 4.320 | 3.800 | 4.320 | 791,600 | +0.47(+12.21%) |
Feb 02, 2004 | 3.570 | 3.890 | 3.550 | 3.850 | 151,700 | +0.19(+5.19%) |
Jan 30, 2004 | 3.610 | 3.750 | 3.580 | 3.660 | 205,700 | +0.08(+2.23%) |
Jan 29, 2004 | 3.930 | 4.000 | 3.360 | 3.580 | 627,700 | -0.32(-8.21%) |
Jan 28, 2004 | 3.880 | 3.920 | 3.550 | 3.900 | 1,094,100 | +0.33(+9.24%) |
Jan 27, 2004 | 3.190 | 3.650 | 3.010 | 3.570 | 1,080,000 | +0.55(+18.21%) |
Jan 26, 2004 | 2.800 | 3.080 | 2.710 | 3.020 | 185,700 | +0.32(+11.85%) |
Jan 23, 2004 | 2.960 | 3.010 | 2.660 | 2.700 | 100,200 | -0.25(-8.47%) |
Jan 22, 2004 | 3.100 | 3.110 | 2.910 | 2.950 | 37,900 | -0.05(-1.67%) |
Jan 21, 2004 | 3.070 | 3.090 | 2.960 | 3.000 | 32,700 | -0.06(-1.96%) |
Jan 20, 2004 | 3.140 | 3.150 | 3.000 | 3.060 | 79,200 | +0.06(+2.00%) |
Jan 16, 2004 | 3.050 | 3.090 | 2.790 | 3.000 | 52,700 | -0.02(-0.66%) |
Jan 15, 2004 | 3.200 | 3.210 | 2.933 | 3.020 | 107,412 | -0.17(-5.33%) |
Jan 14, 2004 | 3.000 | 3.200 | 2.930 | 3.190 | 387,218 | +0.26(+8.87%) |
Jan 13, 2004 | 2.500 | 3.030 | 2.500 | 2.930 | 212,218 | +0.41(+16.27%) |
Jan 12, 2004 | 2.360 | 2.590 | 2.360 | 2.520 | 42,898 | +0.07(+2.86%) |
Jan 09, 2004 | 2.480 | 2.540 | 2.420 | 2.450 | 46,138 | -0.05(-2.00%) |
Jan 08, 2004 | 2.600 | 2.600 | 2.500 | 2.500 | 25,115 | -0.10(-3.85%) |
Jan 07, 2004 | 2.590 | 2.600 | 2.450 | 2.600 | 32,290 | +0.10(+4.00%) |
Jan 06, 2004 | 2.330 | 2.600 | 2.210 | 2.500 | 67,300 | +0.07(+2.88%) |
Jan 05, 2004 | 2.150 | 2.460 | 2.000 | 2.430 | 40,600 | +0.07(+2.97%) |
Jan 02, 2004 | 2.310 | 2.470 | 2.150 | 2.360 | 32,100 | +0.12(+5.36%) |
Dec 31, 2003 | 2.200 | 2.250 | 2.150 | 2.240 | 26,100 | +0.02(+0.90%) |
Dec 30, 2003 | 2.150 | 2.259 | 2.150 | 2.220 | 35,871 | +0.07(+3.26%) |
Dec 29, 2003 | 2.210 | 2.320 | 2.110 | 2.150 | 98,002 | -0.19(-8.12%) |
Dec 26, 2003 | 2.250 | 2.380 | 2.050 | 2.340 | 5,900 | +0.09(+4.00%) |
Dec 24, 2003 | 2.250 | 2.300 | 2.250 | 2.250 | 18,495 | -0.11(-4.66%) |
Dec 23, 2003 | 2.370 | 2.500 | 2.330 | 2.360 | 32,857 | +0.03(+1.29%) |
Dec 22, 2003 | 2.280 | 2.379 | 2.250 | 2.330 | 19,427 | +0.05(+2.19%) |
Dec 19, 2003 | 2.250 | 2.360 | 2.250 | 2.280 | 31,396 | +0.02(+0.88%) |
Dec 18, 2003 | 2.250 | 2.330 | 2.250 | 2.260 | 21,576 | -0.10(-4.24%) |
Dec 17, 2003 | 2.200 | 2.400 | 2.200 | 2.360 | 18,055 | -0.02(-0.84%) |
Dec 16, 2003 | 2.340 | 2.470 | 2.340 | 2.380 | 25,732 | -0.01(-0.42%) |
Dec 15, 2003 | 2.600 | 2.600 | 2.210 | 2.390 | 40,914 | -0.06(-2.45%) |
Dec 12, 2003 | 2.210 | 2.520 | 2.210 | 2.450 | 33,969 | +0.17(+7.46%) |
Dec 11, 2003 | 2.340 | 2.400 | 2.130 | 2.280 | 105,700 | -0.04(-1.72%) |
Dec 10, 2003 | 2.470 | 2.630 | 2.100 | 2.320 | 99,227 | -0.32(-12.12%) |
Dec 09, 2003 | 2.470 | 2.700 | 2.460 | 2.640 | 61,044 | +0.14(+5.60%) |
Dec 08, 2003 | 2.620 | 2.760 | 2.500 | 2.500 | 50,997 | -0.12(-4.69%) |
Dec 05, 2003 | 2.790 | 2.700 | 2.630 | 2.623 | 33,835 | -0.17(-5.99%) |
Dec 04, 2003 | 2.860 | 2.920 | 2.600 | 2.790 | 93,465 | +0.06(+2.20%) |
Dec 03, 2003 | 2.830 | 2.850 | 2.690 | 2.730 | 30,250 | -0.10(-3.53%) |
Dec 02, 2003 | 2.660 | 2.830 | 2.630 | 2.830 | 81,140 | +0.01(+0.35%) |
Dec 01, 2003 | 2.720 | 2.920 | 2.720 | 2.820 | 120,622 | +0.04(+1.48%) |
Nov 28, 2003 | 2.800 | 2.800 | 2.750 | 2.779 | 10,510 | -0.03(-1.10%) |
Nov 26, 2003 | 2.650 | 2.810 | 2.450 | 2.810 | 26,969 | +0.01(+0.36%) |
Nov 25, 2003 | 2.810 | 2.850 | 2.613 | 2.800 | 89,626 | -0.01(-0.36%) |
Nov 24, 2003 | 2.370 | 2.810 | 2.370 | 2.810 | 222,796 | +0.25(+9.77%) |
Nov 21, 2003 | 2.640 | 2.660 | 2.420 | 2.560 | 152,189 | -0.08(-3.03%) |
Nov 20, 2003 | 2.880 | 2.900 | 2.520 | 2.640 | 276,538 | -0.24(-8.33%) |
Nov 19, 2003 | 2.910 | 3.110 | 2.880 | 2.880 | 145,005 | -0.19(-6.07%) |
Nov 18, 2003 | 3.000 | 3.170 | 2.920 | 3.066 | 93,369 | -0.01(-0.45%) |
Nov 17, 2003 | 3.120 | 3.200 | 3.000 | 3.080 | 109,594 | -0.07(-2.22%) |
Nov 14, 2003 | 3.060 | 3.160 | 3.060 | 3.150 | 58,360 | +0.01(+0.32%) |
Nov 13, 2003 | 3.150 | 3.170 | 3.060 | 3.140 | 136,320 | -0.01(-0.32%) |
Nov 12, 2003 | 3.210 | 3.227 | 3.100 | 3.150 | 98,812 | +0.02(+0.64%) |
Nov 11, 2003 | 3.210 | 3.370 | 3.100 | 3.130 | 138,161 | -0.05(-1.57%) |
Nov 10, 2003 | 3.150 | 3.380 | 3.150 | 3.180 | 191,629 | +0.08(+2.58%) |
Nov 07, 2003 | 3.250 | 3.250 | 3.020 | 3.100 | 110,859 | -0.04(-1.24%) |
Nov 06, 2003 | 3.170 | 3.280 | 3.080 | 3.139 | 63,650 | -0.03(-0.98%) |
Nov 05, 2003 | 3.300 | 3.300 | 3.080 | 3.170 | 85,866 | -0.03(-0.94%) |
Nov 04, 2003 | 3.450 | 3.450 | 3.090 | 3.200 | 190,078 | -0.20(-5.88%) |
Nov 03, 2003 | 3.550 | 3.550 | 3.210 | 3.400 | 153,179 | -0.03(-0.87%) |
Oct 31, 2003 | 3.050 | 3.590 | 2.850 | 3.430 | 489,000 | +0.37(+12.09%) |
Oct 30, 2003 | 3.330 | 3.320 | 3.060 | 3.060 | 171,398 | -0.27(-8.11%) |
Oct 29, 2003 | 3.490 | 3.493 | 3.163 | 3.330 | 139,240 | -0.20(-5.67%) |
Oct 28, 2003 | 3.750 | 3.800 | 3.500 | 3.530 | 126,350 | -0.21(-5.61%) |
Oct 27, 2003 | 3.900 | 3.900 | 3.520 | 3.740 | 118,300 | -0.08(-2.09%) |
Oct 24, 2003 | 3.860 | 3.890 | 3.490 | 3.820 | 155,000 | +0.07(+1.87%) |
Oct 23, 2003 | 3.490 | 3.800 | 3.330 | 3.750 | 127,300 | +0.32(+9.33%) |
Oct 22, 2003 | 3.450 | 3.490 | 3.260 | 3.430 | 82,400 | +0.12(+3.63%) |
Oct 21, 2003 | 3.540 | 3.540 | 3.300 | 3.310 | 99,880 | -0.10(-2.93%) |
Oct 20, 2003 | 3.250 | 3.600 | 3.220 | 3.410 | 156,275 | +0.16(+4.92%) |
Oct 17, 2003 | 3.350 | 3.500 | 3.170 | 3.250 | 147,506 | -0.23(-6.61%) |
Oct 16, 2003 | 3.580 | 3.800 | 3.490 | 3.480 | 281,730 | -0.10(-2.79%) |
Oct 15, 2003 | 3.340 | 3.940 | 3.180 | 3.580 | 755,165 | +0.43(+13.65%) |
Oct 14, 2003 | 2.980 | 3.190 | 2.950 | 3.150 | 353,399 | +0.25(+8.62%) |
Oct 13, 2003 | 2.800 | 2.980 | 2.790 | 2.900 | 164,837 | +0.13(+4.81%) |
Oct 10, 2003 | 2.800 | 2.820 | 2.650 | 2.767 | 47,525 | -0.00(-0.11%) |
Oct 09, 2003 | 2.770 | 2.880 | 2.650 | 2.770 | 71,700 | -0.08(-2.70%) |
Oct 08, 2003 | 2.860 | 2.870 | 2.620 | 2.847 | 59,300 | +0.02(+0.60%) |
Oct 07, 2003 | 2.890 | 2.900 | 2.750 | 2.830 | 84,700 | -0.07(-2.41%) |
Oct 06, 2003 | 2.940 | 2.970 | 2.750 | 2.900 | 66,981 | -0.03(-0.92%) |
Oct 03, 2003 | 2.900 | 2.990 | 2.800 | 2.927 | 92,675 | +0.02(+0.58%) |
Oct 02, 2003 | 2.880 | 2.920 | 2.730 | 2.910 | 57,091 | +0.06(+2.11%) |
Oct 01, 2003 | 2.740 | 2.850 | 2.590 | 2.850 | 90,041 | +0.18(+6.74%) |
Sep 30, 2003 | 2.730 | 2.740 | 2.540 | 2.670 | 71,425 | +0.02(+0.75%) |
Sep 29, 2003 | 2.800 | 2.800 | 2.500 | 2.650 | 106,989 | +0.05(+1.92%) |
Sep 26, 2003 | 2.610 | 2.800 | 2.520 | 2.600 | 125,415 | -0.07(-2.62%) |
Sep 25, 2003 | 2.880 | 2.880 | 2.600 | 2.670 | 169,481 | -0.22(-7.61%) |
Sep 24, 2003 | 2.890 | 2.900 | 2.680 | 2.890 | 354,360 | +0.00(+0.00%) |
Sep 23, 2003 | 3.150 | 3.220 | 2.760 | 2.890 | 571,300 | -0.14(-4.62%) |
Sep 22, 2003 | 3.020 | 3.270 | 2.700 | 3.030 | 1,582,401 | +0.23(+8.21%) |
Sep 19, 2003 | 2.610 | 3.030 | 2.500 | 2.800 | 1,996,535 | +1.11(+65.68%) |
Sep 17, 2003 | 1.980 | 1.990 | 1.600 | 1.690 | 108,200 | +0.07(+4.32%) |
Sep 16, 2003 | 1.760 | 1.760 | 1.610 | 1.620 | 59,600 | -0.14(-7.95%) |
Sep 15, 2003 | 1.520 | 1.760 | 1.520 | 1.760 | 93,800 | +0.25(+16.56%) |
Sep 12, 2003 | 1.460 | 1.510 | 1.440 | 1.510 | 15,000 | +0.11(+7.86%) |
Sep 11, 2003 | 1.410 | 1.450 | 1.400 | 1.400 | 30,600 | +0.00(+0.00%) |
Sep 10, 2003 | 1.450 | 1.450 | 1.380 | 1.400 | 17,700 | +0.02(+1.45%) |
Sep 09, 2003 | 1.390 | 1.400 | 1.380 | 1.380 | 7,800 | -0.07(-4.83%) |
Sep 08, 2003 | 1.450 | 1.450 | 1.449 | 1.450 | 2,500 | +0.05(+3.57%) |
Sep 05, 2003 | 1.400 | 1.400 | 1.400 | 1.400 | 4,700 | +0.05(+3.70%) |
Sep 04, 2003 | 1.310 | 1.500 | 1.270 | 1.350 | 39,700 | -0.05(-3.57%) |
Sep 03, 2003 | 1.300 | 1.400 | 1.290 | 1.400 | 25,900 | +0.14(+11.11%) |
Sep 02, 2003 | 1.240 | 1.420 | 1.180 | 1.260 | 13,500 | -0.15(-10.57%) |
Aug 29, 2003 | 1.330 | 1.420 | 1.330 | 1.409 | 12,700 | +0.11(+8.38%) |
Aug 28, 2003 | 1.250 | 1.300 | 1.250 | 1.300 | 3,800 | +0.03(+2.28%) |
Aug 27, 2003 | 1.260 | 1.271 | 1.250 | 1.271 | 4,200 | +0.00(+0.08%) |
Aug 26, 2003 | 1.250 | 1.270 | 1.250 | 1.270 | 3,100 | +0.00(+0.08%) |
Aug 25, 2003 | 1.270 | 1.270 | 1.269 | 1.269 | 4,000 | +0.05(+4.02%) |
Aug 22, 2003 | 1.270 | 1.270 | 1.210 | 1.220 | 1,600 | -0.07(-5.43%) |
Aug 21, 2003 | 1.290 | 1.290 | 1.280 | 1.290 | 11,400 | -0.01(-0.77%) |
Aug 20, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 | +0.00(+0.00%) |
Aug 19, 2003 | 1.290 | 1.301 | 1.290 | 1.300 | 4,500 | +0.03(+2.28%) |
Aug 18, 2003 | 1.300 | 1.300 | 1.250 | 1.271 | 3,400 | +0.02(+1.68%) |
Aug 15, 2003 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 | +0.00(+0.00%) |
Aug 14, 2003 | 1.350 | 1.350 | 1.250 | 1.250 | 14,300 | -0.05(-3.85%) |
Aug 13, 2003 | 1.300 | 1.300 | 1.300 | 1.300 | 500 | +0.10(+8.33%) |
Aug 12, 2003 | 1.280 | 1.283 | 1.200 | 1.200 | 4,100 | -0.12(-9.02%) |
Aug 11, 2003 | 1.220 | 1.319 | 1.220 | 1.319 | 4,700 | +0.04(+3.05%) |
Aug 08, 2003 | 1.310 | 1.310 | 1.280 | 1.280 | 1,000 | +0.03(+2.40%) |
Aug 07, 2003 | 1.340 | 1.340 | 1.250 | 1.250 | 15,200 | -0.10(-7.41%) |
Aug 06, 2003 | 1.260 | 1.380 | 1.260 | 1.350 | 31,500 | +0.10(+8.00%) |
Aug 05, 2003 | 1.300 | 1.410 | 1.250 | 1.250 | 10,300 | -0.05(-3.85%) |
Aug 04, 2003 | 1.350 | 1.480 | 1.250 | 1.300 | 23,000 | -0.15(-10.34%) |
Aug 01, 2003 | 1.500 | 1.500 | 1.340 | 1.450 | 9,600 | -0.10(-6.45%) |
Jul 31, 2003 | 1.500 | 1.700 | 1.350 | 1.550 | 81,900 | -0.30(-16.22%) |
Jul 30, 2003 | 1.240 | 1.970 | 1.240 | 1.850 | 100,900 | +0.76(+69.72%) |
Jul 28, 2003 | 0.9400 | 1.160 | 0.9400 | 1.090 | 2,200 | +0.08(+7.92%) |
Jul 25, 2003 | 0.9900 | 1.010 | 0.9900 | 1.010 | 12,000 | +0.07(+7.45%) |
Jul 24, 2003 | 1.110 | 1.110 | 0.9400 | 0.9400 | 1,500 | -0.19(-16.81%) |
Jul 23, 2003 | 1.130 | 1.130 | 1.130 | 1.130 | 400 | +0.19(+20.21%) |
Jul 22, 2003 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 400 | -0.05(-5.05%) |
Jul 21, 2003 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,300 | -0.14(-12.39%) |
Jul 18, 2003 | 1.100 | 1.130 | 1.100 | 1.130 | 600 | +0.16(+16.49%) |
Jul 17, 2003 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) |
Jul 16, 2003 | 1.090 | 1.090 | 0.9700 | 0.9700 | 5,600 | -0.04(-4.06%) |
Jul 15, 2003 | 1.011 | 1.011 | 1.011 | 1.011 | 100 | +0.00(+0.10%) |
Jul 14, 2003 | 1.159 | 1.159 | 1.010 | 1.010 | 200 | -0.07(-6.48%) |
Jul 11, 2003 | 1.080 | 1.080 | 1.080 | 1.080 | 0 | +0.00(+0.00%) |
Jul 10, 2003 | 1.050 | 1.180 | 1.050 | 1.080 | 3,200 | +0.08(+8.00%) |
Jul 09, 2003 | 1.010 | 1.010 | 1.000 | 1.000 | 5,000 | -0.01(-0.99%) |
Jul 08, 2003 | 1.060 | 1.060 | 1.000 | 1.010 | 3,000 | -0.07(-6.48%) |
Jul 07, 2003 | 1.110 | 1.290 | 1.060 | 1.080 | 17,600 | -0.02(-1.82%) |
Jul 03, 2003 | 1.000 | 1.100 | 1.000 | 1.100 | 2,400 | +0.10(+10.00%) |
Jul 02, 2003 | 1.070 | 1.110 | 1.000 | 1.000 | 5,600 | -0.09(-8.17%) |
Jul 01, 2003 | 1.060 | 1.089 | 1.010 | 1.089 | 4,700 | -0.01(-1.00%) |
Jun 30, 2003 | 1.020 | 1.100 | 1.020 | 1.100 | 3,900 | +0.06(+5.77%) |
Jun 27, 2003 | 1.020 | 1.040 | 1.000 | 1.040 | 4,200 | -0.01(-0.95%) |
Jun 26, 2003 | 1.010 | 1.050 | 0.9500 | 1.050 | 8,600 | +0.04(+3.96%) |
Jun 25, 2003 | 1.130 | 1.130 | 1.010 | 1.010 | 600 | -0.12(-10.62%) |
Jun 24, 2003 | 1.100 | 1.130 | 1.010 | 1.130 | 21,500 | +0.10(+9.71%) |
Jun 23, 2003 | 1.200 | 1.200 | 0.9400 | 1.030 | 6,800 | -0.22(-17.60%) |
Jun 20, 2003 | 1.200 | 1.250 | 1.200 | 1.250 | 3,500 | +0.01(+0.81%) |
Jun 19, 2003 | 1.290 | 1.380 | 1.200 | 1.240 | 4,400 | +0.01(+0.73%) |
Jun 18, 2003 | 1.120 | 1.260 | 1.080 | 1.231 | 24,000 | +0.03(+2.58%) |
Jun 17, 2003 | 1.200 | 1.200 | 1.200 | 1.200 | 800 | +0.09(+8.11%) |
Jun 16, 2003 | 1.300 | 1.300 | 1.100 | 1.110 | 3,800 | -0.09(-7.50%) |
Jun 13, 2003 | 1.350 | 1.350 | 1.160 | 1.200 | 10,200 | -0.09(-6.98%) |
Jun 12, 2003 | 1.300 | 1.540 | 1.150 | 1.290 | 38,500 | +0.19(+17.27%) |
Jun 11, 2003 | 0.8600 | 1.100 | 0.8600 | 1.100 | 16,600 | +0.10(+10.00%) |
Jun 10, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 600 | +0.03(+3.09%) |
Jun 09, 2003 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 0.9400 | 0.9900 | 0.9400 | 0.9700 | 4,200 | +0.02(+2.11%) |
Jun 05, 2003 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 7,400 | +0.10(+11.76%) |
Jun 04, 2003 | 0.9700 | 0.9700 | 0.8500 | 0.8500 | 4,900 | +0.08(+10.39%) |
Jun 03, 2003 | 1.000 | 1.000 | 0.7000 | 0.7700 | 20,700 | -0.23(-23.00%) |
Jun 02, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
May 30, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
May 29, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
May 28, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
May 23, 2003 | 0.8500 | 1.000 | 0.8500 | 1.000 | 4,600 | +0.10(+11.11%) |
May 22, 2003 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.00(+0.00%) |
May 21, 2003 | 0.9800 | 0.9800 | 0.8000 | 0.9000 | 6,000 | -0.10(-10.00%) |
May 20, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
May 19, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 | +0.00(+0.00%) |
May 16, 2003 | 1.000 | 1.000 | 1.000 | 1.000 | 11,100 | +0.00(+0.00%) |
May 15, 2003 | 0.9600 | 1.000 | 0.9600 | 1.000 | 5,500 | +0.11(+12.36%) |
May 14, 2003 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | 1,300 | +0.01(+1.14%) |
May 13, 2003 | 0.8500 | 0.9500 | 0.8500 | 0.8800 | 1,800 | -0.03(-3.30%) |
May 12, 2003 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 3,000 | +0.06(+7.06%) |
May 09, 2003 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 3,000 | +0.00(+0.00%) |
May 08, 2003 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) |
May 07, 2003 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | +0.05(+6.25%) |
May 06, 2003 | 0.8800 | 0.8800 | 0.7900 | 0.8000 | 10,100 | +0.10(+14.29%) |
May 05, 2003 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 | -0.01(-1.41%) |
May 02, 2003 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0 | +0.00(+0.00%) |