Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.329 | 1.352 | 1.290 | 1.337 | 2,301,754 | +0.02(+1.50%) |
Apr 29, 2004 | 1.322 | 1.359 | 1.285 | 1.317 | 1,881,575 | +0.00(+0.17%) |
Apr 28, 2004 | 1.420 | 1.420 | 1.287 | 1.315 | 5,168,090 | -0.10(-7.40%) |
Apr 27, 2004 | 1.430 | 1.472 | 1.382 | 1.420 | 3,131,254 | -0.00(-0.10%) |
Apr 26, 2004 | 1.552 | 1.574 | 1.417 | 1.421 | 4,465,621 | -0.15(-9.69%) |
Apr 23, 2004 | 1.591 | 1.624 | 1.574 | 1.574 | 1,260,536 | -0.02(-0.96%) |
Apr 22, 2004 | 1.585 | 1.621 | 1.574 | 1.589 | 2,258,325 | +0.02(+0.97%) |
Apr 21, 2004 | 1.646 | 1.646 | 1.518 | 1.574 | 4,138,815 | -0.08(-4.55%) |
Apr 20, 2004 | 1.730 | 1.738 | 1.635 | 1.649 | 2,098,722 | -0.08(-4.69%) |
Apr 19, 2004 | 1.761 | 1.764 | 1.705 | 1.730 | 1,041,218 | -0.02(-1.16%) |
Apr 16, 2004 | 1.750 | 1.779 | 1.735 | 1.750 | 950,016 | +0.04(+2.21%) |
Apr 15, 2004 | 1.696 | 1.719 | 1.688 | 1.712 | 729,612 | +0.01(+0.43%) |
Apr 14, 2004 | 1.699 | 1.720 | 1.688 | 1.705 | 1,936,948 | -0.04(-2.12%) |
Apr 13, 2004 | 1.833 | 1.833 | 1.707 | 1.742 | 1,635,114 | -0.08(-4.62%) |
Apr 12, 2004 | 1.863 | 1.863 | 1.788 | 1.826 | 1,052,075 | -0.03(-1.37%) |
Apr 08, 2004 | 1.877 | 1.883 | 1.808 | 1.851 | 1,143,277 | -0.02(-0.91%) |
Apr 07, 2004 | 1.911 | 1.911 | 1.862 | 1.868 | 972,817 | -0.05(-2.48%) |
Apr 06, 2004 | 1.917 | 1.923 | 1.889 | 1.916 | 880,529 | -0.00(-0.07%) |
Apr 05, 2004 | 1.939 | 1.942 | 1.881 | 1.917 | 1,917,405 | -0.01(-0.53%) |
Apr 02, 2004 | 1.893 | 1.932 | 1.870 | 1.927 | 2,230,096 | +0.06(+3.46%) |
Apr 01, 2004 | 1.877 | 1.916 | 1.846 | 1.863 | 1,742,601 | +0.00(+0.00%) |
Mar 31, 2004 | 1.863 | 1.902 | 1.863 | 1.863 | 1,922,833 | +0.02(+1.00%) |
Mar 30, 2004 | 1.839 | 1.860 | 1.824 | 1.844 | 1,799,060 | +0.03(+1.55%) |
Mar 29, 2004 | 1.819 | 1.833 | 1.795 | 1.816 | 2,477,643 | +0.05(+2.57%) |
Mar 26, 2004 | 1.738 | 1.796 | 1.728 | 1.771 | 2,263,753 | +0.06(+3.25%) |
Mar 25, 2004 | 1.685 | 1.737 | 1.665 | 1.715 | 1,622,085 | +0.04(+2.50%) |
Mar 24, 2004 | 1.720 | 1.720 | 1.668 | 1.673 | 1,086,819 | -0.05(-2.73%) |
Mar 23, 2004 | 1.778 | 1.810 | 1.717 | 1.720 | 1,626,428 | -0.03(-1.45%) |
Mar 22, 2004 | 1.778 | 1.790 | 1.738 | 1.745 | 1,254,021 | -0.03(-1.79%) |
Mar 19, 2004 | 1.781 | 1.846 | 1.773 | 1.777 | 1,801,231 | +0.01(+0.42%) |
Mar 18, 2004 | 1.773 | 1.805 | 1.759 | 1.770 | 1,614,485 | -0.00(-0.10%) |
Mar 17, 2004 | 1.732 | 1.791 | 1.732 | 1.772 | 3,158,398 | +0.05(+3.00%) |
Mar 16, 2004 | 1.727 | 1.732 | 1.704 | 1.720 | 2,377,755 | +0.02(+1.44%) |
Mar 15, 2004 | 1.709 | 1.709 | 1.663 | 1.696 | 880,529 | -0.01(-0.43%) |
Mar 12, 2004 | 1.715 | 1.743 | 1.681 | 1.703 | 1,534,141 | +0.02(+1.23%) |
Mar 11, 2004 | 1.658 | 1.750 | 1.658 | 1.682 | 2,004,263 | +0.02(+1.02%) |
Mar 10, 2004 | 1.706 | 1.708 | 1.662 | 1.665 | 1,012,989 | -0.03(-1.82%) |
Mar 09, 2004 | 1.715 | 1.746 | 1.626 | 1.696 | 2,828,335 | -0.05(-2.64%) |
Mar 08, 2004 | 1.778 | 1.787 | 1.742 | 1.742 | 838,186 | -0.02(-1.23%) |
Mar 05, 2004 | 1.759 | 1.801 | 1.759 | 1.764 | 1,226,878 | -0.01(-0.73%) |
Mar 04, 2004 | 1.715 | 1.799 | 1.715 | 1.777 | 1,157,391 | +0.03(+1.53%) |
Mar 03, 2004 | 1.755 | 1.782 | 1.732 | 1.750 | 1,399,510 | -0.03(-1.81%) |
Mar 02, 2004 | 1.844 | 1.853 | 1.755 | 1.782 | 2,756,676 | -0.06(-3.25%) |
Mar 01, 2004 | 1.778 | 1.853 | 1.778 | 1.842 | 2,816,392 | +0.10(+5.82%) |
Feb 27, 2004 | 1.768 | 1.768 | 1.704 | 1.741 | 3,680,635 | -0.05(-3.03%) |
Feb 26, 2004 | 1.748 | 1.802 | 1.726 | 1.795 | 2,183,409 | +0.05(+2.85%) |
Feb 25, 2004 | 1.831 | 1.854 | 1.736 | 1.745 | 2,782,734 | -0.07(-3.73%) |
Feb 24, 2004 | 1.807 | 1.813 | 1.775 | 1.813 | 1,898,947 | +0.01(+0.36%) |
Feb 23, 2004 | 1.826 | 1.833 | 1.802 | 1.807 | 710,069 | -0.00(-0.05%) |
Feb 20, 2004 | 1.856 | 1.856 | 1.779 | 1.808 | 2,272,439 | -0.07(-3.73%) |
Feb 19, 2004 | 1.893 | 1.938 | 1.876 | 1.878 | 1,678,543 | -0.07(-3.39%) |
Feb 18, 2004 | 1.958 | 1.998 | 1.939 | 1.943 | 2,830,506 | +0.02(+0.98%) |
Feb 17, 2004 | 1.907 | 1.988 | 1.865 | 1.925 | 3,268,057 | +0.04(+2.18%) |
Feb 13, 2004 | 1.934 | 1.939 | 1.858 | 1.884 | 1,933,691 | -0.04(-2.18%) |
Feb 12, 2004 | 2.061 | 2.061 | 1.923 | 1.925 | 3,359,258 | -0.01(-0.38%) |
Feb 11, 2004 | 1.854 | 1.962 | 1.854 | 1.933 | 3,278,914 | +0.09(+4.93%) |
Feb 10, 2004 | 1.862 | 1.925 | 1.827 | 1.842 | 1,581,913 | -0.01(-0.45%) |
Feb 09, 2004 | 1.768 | 1.870 | 1.768 | 1.850 | 2,563,416 | +0.09(+4.91%) |
Feb 06, 2004 | 1.768 | 1.776 | 1.755 | 1.764 | 2,587,302 | +0.02(+0.95%) |
Feb 05, 2004 | 1.755 | 1.802 | 1.747 | 1.747 | 1,897,861 | -0.03(-1.84%) |
Feb 04, 2004 | 1.888 | 1.888 | 1.672 | 1.780 | 8,152,771 | -0.15(-7.65%) |
Feb 03, 2004 | 1.884 | 1.946 | 1.883 | 1.927 | 2,149,752 | +0.05(+2.67%) |
Feb 02, 2004 | 2.032 | 2.032 | 1.842 | 1.877 | 2,666,561 | -0.14(-7.15%) |
Jan 30, 2004 | 1.943 | 2.022 | 1.934 | 2.022 | 1,687,229 | +0.08(+4.03%) |
Jan 29, 2004 | 2.075 | 2.077 | 1.926 | 1.943 | 2,490,672 | -0.14(-6.86%) |
Jan 28, 2004 | 2.170 | 2.175 | 2.086 | 2.087 | 1,493,969 | -0.08(-3.84%) |
Jan 27, 2004 | 2.231 | 2.231 | 2.142 | 2.170 | 1,652,486 | -0.07(-3.16%) |
Jan 26, 2004 | 2.183 | 2.255 | 2.178 | 2.241 | 1,596,027 | +0.05(+2.42%) |
Jan 23, 2004 | 2.275 | 2.279 | 2.187 | 2.188 | 792,585 | -0.07(-3.04%) |
Jan 22, 2004 | 2.273 | 2.282 | 2.250 | 2.257 | 798,013 | +0.01(+0.31%) |
Jan 21, 2004 | 2.280 | 2.280 | 2.211 | 2.250 | 1,161,734 | -0.03(-1.31%) |
Jan 20, 2004 | 2.095 | 2.280 | 2.095 | 2.280 | 2,557,987 | +0.19(+9.34%) |
Jan 16, 2004 | 2.063 | 2.094 | 1.971 | 2.085 | 2,244,210 | +0.01(+0.27%) |
Jan 15, 2004 | 2.224 | 2.224 | 2.049 | 2.079 | 2,552,559 | -0.17(-7.48%) |
Jan 14, 2004 | 2.231 | 2.257 | 2.181 | 2.247 | 2,097,636 | +0.02(+0.74%) |
Jan 13, 2004 | 2.229 | 2.264 | 2.215 | 2.231 | 3,005,309 | +0.02(+0.92%) |
Jan 12, 2004 | 2.243 | 2.243 | 2.184 | 2.210 | 1,473,340 | -0.03(-1.21%) |
Jan 09, 2004 | 2.257 | 2.284 | 2.217 | 2.238 | 1,042,303 | -0.04(-1.84%) |
Jan 08, 2004 | 2.235 | 2.286 | 2.235 | 2.280 | 1,425,567 | +0.04(+1.56%) |
Jan 07, 2004 | 2.229 | 2.245 | 2.183 | 2.245 | 1,692,658 | +0.01(+0.60%) |
Jan 06, 2004 | 2.326 | 2.328 | 2.231 | 2.231 | 1,743,687 | -0.09(-4.06%) |
Jan 05, 2004 | 2.337 | 2.379 | 2.296 | 2.326 | 1,775,173 | +0.06(+2.85%) |
Jan 02, 2004 | 2.183 | 2.288 | 2.183 | 2.261 | 1,276,822 | +0.09(+4.11%) |
Dec 31, 2003 | 2.220 | 2.245 | 2.148 | 2.172 | 1,173,677 | -0.04(-1.91%) |
Dec 30, 2003 | 2.250 | 2.266 | 2.213 | 2.214 | 1,876,147 | -0.04(-1.58%) |
Dec 29, 2003 | 2.210 | 2.261 | 2.206 | 2.250 | 2,159,523 | +0.10(+4.43%) |
Dec 26, 2003 | 2.095 | 2.168 | 2.095 | 2.154 | 568,924 | +0.05(+2.36%) |
Dec 24, 2003 | 2.088 | 2.117 | 2.087 | 2.105 | 686,183 | +0.00(+0.04%) |
Dec 23, 2003 | 2.114 | 2.174 | 2.103 | 2.104 | 2,110,665 | -0.01(-0.50%) |
Dec 22, 2003 | 2.000 | 2.114 | 1.941 | 2.114 | 4,232,188 | +0.12(+6.27%) |
Dec 19, 2003 | 2.070 | 2.072 | 1.986 | 1.989 | 2,236,610 | -0.08(-3.87%) |
Dec 18, 2003 | 2.051 | 2.128 | 2.051 | 2.070 | 2,087,865 | +0.02(+0.92%) |
Dec 17, 2003 | 2.084 | 2.091 | 2.030 | 2.051 | 1,105,276 | -0.03(-1.26%) |
Dec 16, 2003 | 2.091 | 2.091 | 2.042 | 2.077 | 1,650,314 | -0.00(-0.13%) |
Dec 15, 2003 | 2.119 | 2.134 | 2.078 | 2.080 | 1,509,169 | -0.01(-0.53%) |
Dec 12, 2003 | 2.031 | 2.118 | 2.031 | 2.091 | 1,864,204 | +0.09(+4.70%) |
Dec 11, 2003 | 1.960 | 2.017 | 1.913 | 1.997 | 1,286,593 | +0.04(+1.86%) |
Dec 10, 2003 | 2.031 | 2.031 | 1.960 | 1.960 | 1,530,883 | -0.08(-4.10%) |
Dec 09, 2003 | 2.045 | 2.063 | 2.029 | 2.044 | 1,852,261 | +0.02(+0.93%) |
Dec 08, 2003 | 1.919 | 2.026 | 1.919 | 2.025 | 1,259,450 | +0.09(+4.47%) |
Dec 05, 2003 | 1.934 | 1.976 | 1.934 | 1.939 | 1,140,019 | -0.00(-0.19%) |
Dec 04, 2003 | 1.992 | 2.003 | 1.941 | 1.942 | 1,502,654 | -0.04(-1.91%) |
Dec 03, 2003 | 1.992 | 2.049 | 1.992 | 1.980 | 1,701,344 | -0.00(-0.23%) |
Dec 02, 2003 | 1.949 | 2.018 | 1.930 | 1.985 | 2,112,837 | +0.01(+0.63%) |
Dec 01, 2003 | 1.789 | 1.989 | 1.785 | 1.972 | 4,216,988 | +0.22(+12.86%) |
Nov 28, 2003 | 1.709 | 1.748 | 1.709 | 1.748 | 460,350 | +0.03(+1.69%) |
Nov 26, 2003 | 1.697 | 1.725 | 1.672 | 1.719 | 701,383 | +0.03(+1.94%) |
Nov 25, 2003 | 1.683 | 1.693 | 1.673 | 1.686 | 1,110,705 | +0.01(+0.85%) |
Nov 24, 2003 | 1.661 | 1.708 | 1.653 | 1.672 | 2,179,066 | +0.01(+0.67%) |
Nov 21, 2003 | 1.589 | 1.656 | 1.589 | 1.661 | 2,557,987 | +0.04(+2.74%) |
Nov 20, 2003 | 1.612 | 1.644 | 1.612 | 1.616 | 1,157,391 | -0.05(-3.25%) |
Nov 19, 2003 | 1.713 | 1.724 | 1.669 | 1.671 | 1,200,821 | -0.06(-3.20%) |
Nov 18, 2003 | 1.661 | 1.726 | 1.661 | 1.726 | 1,350,652 | +0.07(+3.94%) |
Nov 17, 2003 | 1.688 | 1.688 | 1.613 | 1.661 | 1,636,200 | -0.03(-1.61%) |
Nov 14, 2003 | 1.745 | 1.759 | 1.685 | 1.688 | 1,037,961 | -0.04(-2.14%) |
Nov 13, 2003 | 1.686 | 1.727 | 1.623 | 1.725 | 1,959,748 | +0.05(+3.00%) |
Nov 12, 2003 | 1.585 | 1.690 | 1.585 | 1.674 | 1,568,884 | +0.10(+6.10%) |
Nov 11, 2003 | 1.584 | 1.584 | 1.557 | 1.578 | 995,617 | -0.02(-1.38%) |
Nov 10, 2003 | 1.674 | 1.674 | 1.584 | 1.600 | 1,513,512 | -0.07(-4.22%) |
Nov 07, 2003 | 1.603 | 1.700 | 1.603 | 1.671 | 2,027,064 | +0.07(+4.22%) |
Nov 06, 2003 | 1.612 | 1.649 | 1.595 | 1.603 | 1,472,254 | -0.01(-0.54%) |
Nov 05, 2003 | 1.381 | 1.630 | 1.543 | 1.612 | 3,109,540 | +0.12(+7.86%) |
Nov 04, 2003 | 1.381 | 1.506 | 1.381 | 1.494 | 2,000,463 | +0.16(+11.70%) |
Nov 03, 2003 | 1.311 | 1.374 | 1.321 | 1.338 | 726,746 | +0.03(+2.07%) |
Oct 31, 2003 | 1.372 | 1.372 | 1.276 | 1.311 | 1,364,766 | -0.12(-8.43%) |
Oct 30, 2003 | 1.347 | 1.435 | 1.347 | 1.431 | 1,286,593 | +0.10(+7.17%) |
Oct 29, 2003 | 1.228 | 1.350 | 1.228 | 1.335 | 1,692,658 | +0.12(+9.43%) |
Oct 28, 2003 | 1.177 | 1.241 | 1.172 | 1.220 | 1,416,881 | +0.07(+5.70%) |
Oct 27, 2003 | 1.125 | 1.160 | 1.125 | 1.155 | 425,607 | +0.03(+2.96%) |
Oct 24, 2003 | 1.108 | 1.132 | 1.105 | 1.121 | 584,124 | +0.01(+1.12%) |
Oct 23, 2003 | 1.161 | 1.161 | 1.082 | 1.109 | 1,485,283 | -0.08(-6.59%) |
Oct 22, 2003 | 1.262 | 1.262 | 1.169 | 1.187 | 970,645 | -0.08(-6.25%) |
Oct 21, 2003 | 1.211 | 1.266 | 1.207 | 1.266 | 775,213 | +0.07(+5.57%) |
Oct 20, 2003 | 1.200 | 1.211 | 1.197 | 1.200 | 298,576 | +0.00(+0.00%) |
Oct 17, 2003 | 1.238 | 1.238 | 1.200 | 1.200 | 327,891 | -0.04(-3.52%) |
Oct 16, 2003 | 1.220 | 1.278 | 1.232 | 1.243 | 673,154 | +0.02(+1.89%) |
Oct 15, 2003 | 1.154 | 1.224 | 1.154 | 1.220 | 1,033,618 | +0.07(+5.87%) |
Oct 14, 2003 | 1.161 | 1.162 | 1.154 | 1.153 | 382,178 | -0.00(-0.24%) |
Oct 13, 2003 | 1.137 | 1.161 | 1.147 | 1.155 | 1,729,573 | +0.02(+1.58%) |
Oct 10, 2003 | 1.124 | 1.142 | 1.121 | 1.137 | 751,327 | +0.03(+2.28%) |
Oct 09, 2003 | 1.085 | 1.121 | 1.090 | 1.112 | 497,265 | +0.03(+2.55%) |
Oct 08, 2003 | 1.067 | 1.087 | 1.065 | 1.085 | 446,236 | +0.02(+2.04%) |
Oct 07, 2003 | 1.064 | 1.067 | 1.063 | 1.063 | 478,808 | -0.00(-0.09%) |
Oct 06, 2003 | 1.067 | 1.067 | 1.059 | 1.064 | 446,236 | -0.00(-0.04%) |
Oct 03, 2003 | 1.043 | 1.070 | 1.043 | 1.064 | 727,441 | +0.04(+3.87%) |
Oct 02, 2003 | 1.013 | 1.025 | 1.011 | 1.025 | 1,005,389 | +0.01(+1.00%) |
Oct 01, 2003 | 1.013 | 1.020 | 1.008 | 1.015 | 774,127 | -0.00(-0.41%) |
Sep 30, 2003 | 1.015 | 1.020 | 1.013 | 1.019 | 566,752 | -0.00(-0.05%) |
Sep 29, 2003 | 1.009 | 1.019 | 1.009 | 1.019 | 743,727 | +0.00(+0.00%) |
Sep 26, 2003 | 1.041 | 1.041 | 1.005 | 1.019 | 599,324 | -0.02(-1.82%) |
Sep 25, 2003 | 1.061 | 1.064 | 1.018 | 1.038 | 957,616 | -0.02(-1.49%) |
Sep 24, 2003 | 1.007 | 1.101 | 1.007 | 1.054 | 2,225,753 | +0.07(+6.67%) |
Sep 23, 2003 | 0.9454 | 0.9897 | 0.9593 | 0.9878 | 1,010,817 | +0.04(+4.48%) |
Sep 22, 2003 | 0.9395 | 0.9579 | 0.9049 | 0.9454 | 554,809 | +0.02(+1.63%) |
Sep 19, 2003 | 0.9095 | 0.9399 | 0.9123 | 0.9302 | 649,268 | +0.02(+2.28%) |
Sep 18, 2003 | 0.8980 | 0.9118 | 0.8980 | 0.9095 | 343,091 | +0.01(+1.33%) |
Sep 17, 2003 | 0.8589 | 0.8971 | 0.8589 | 0.8975 | 1,361,509 | +0.02(+2.85%) |
Sep 16, 2003 | 0.8773 | 0.8842 | 0.8727 | 0.8727 | 867,500 | -0.00(-0.52%) |
Sep 15, 2003 | 0.8474 | 0.8791 | 0.8474 | 0.8773 | 971,731 | +0.03(+3.25%) |
Sep 12, 2003 | 0.8391 | 0.8520 | 0.8345 | 0.8497 | 567,838 | +0.02(+1.93%) |
Sep 11, 2003 | 0.8322 | 0.8381 | 0.8312 | 0.8335 | 93,373 | -0.00(-0.28%) |
Sep 10, 2003 | 0.8312 | 0.8363 | 0.8294 | 0.8358 | 210,632 | +0.00(+0.00%) |
Sep 09, 2003 | 0.8252 | 0.8381 | 0.8248 | 0.8358 | 730,698 | +0.01(+1.57%) |
Sep 08, 2003 | 0.8206 | 0.8229 | 0.8170 | 0.8229 | 336,577 | +0.01(+0.85%) |
Sep 05, 2003 | 0.8105 | 0.8262 | 0.8082 | 0.8160 | 444,064 | +0.01(+0.74%) |
Sep 04, 2003 | 0.8174 | 0.8197 | 0.8091 | 0.8101 | 426,693 | -0.00(-0.34%) |
Sep 03, 2003 | 0.8064 | 0.8147 | 0.8064 | 0.8128 | 1,041,218 | +0.01(+0.80%) |
Sep 02, 2003 | 0.7898 | 0.8114 | 0.7898 | 0.8064 | 520,066 | +0.02(+2.40%) |
Aug 29, 2003 | 0.7944 | 0.7944 | 0.7774 | 0.7875 | 197,603 | -0.01(-0.64%) |
Aug 28, 2003 | 0.7944 | 0.7944 | 0.7755 | 0.7926 | 174,803 | +0.00(+0.35%) |
Aug 27, 2003 | 0.7921 | 0.7962 | 0.7856 | 0.7898 | 212,803 | +0.00(+0.00%) |
Aug 26, 2003 | 0.7760 | 0.7953 | 0.7760 | 0.7898 | 178,060 | +0.01(+1.18%) |
Aug 25, 2003 | 0.8013 | 0.8059 | 0.7806 | 0.7806 | 279,033 | -0.02(-2.87%) |
Aug 22, 2003 | 0.8266 | 0.8276 | 0.8013 | 0.8036 | 287,719 | -0.02(-2.46%) |
Aug 21, 2003 | 0.8008 | 0.8239 | 0.7884 | 0.8239 | 330,062 | +0.02(+2.29%) |
Aug 20, 2003 | 0.8013 | 0.8110 | 0.7953 | 0.8054 | 307,262 | +0.00(+0.40%) |
Aug 19, 2003 | 0.8151 | 0.8197 | 0.7972 | 0.8022 | 434,293 | -0.02(-2.19%) |
Aug 18, 2003 | 0.8105 | 0.8271 | 0.8064 | 0.8202 | 377,835 | +0.01(+1.77%) |
Aug 15, 2003 | 0.8174 | 0.8174 | 0.8008 | 0.8059 | 204,117 | -0.01(-0.85%) |
Aug 14, 2003 | 0.7990 | 0.8289 | 0.7985 | 0.8128 | 563,495 | +0.02(+2.32%) |
Aug 13, 2003 | 0.7949 | 0.8031 | 0.7930 | 0.7944 | 404,978 | -0.00(-0.12%) |
Aug 12, 2003 | 0.7949 | 0.7990 | 0.7852 | 0.7953 | 416,921 | +0.01(+0.64%) |
Aug 11, 2003 | 0.7852 | 0.7967 | 0.7806 | 0.7902 | 286,633 | +0.01(+0.65%) |
Aug 08, 2003 | 0.7778 | 0.7866 | 0.7442 | 0.7852 | 580,867 | +0.01(+1.19%) |
Aug 07, 2003 | 0.7783 | 0.7824 | 0.7704 | 0.7760 | 188,917 | -0.01(-1.23%) |
Aug 06, 2003 | 0.7741 | 0.7912 | 0.7741 | 0.7856 | 371,320 | +0.01(+1.49%) |
Aug 05, 2003 | 0.7543 | 0.7852 | 0.7543 | 0.7741 | 699,212 | +0.03(+3.38%) |
Aug 04, 2003 | 0.7516 | 0.7566 | 0.7483 | 0.7488 | 520,066 | -0.00(-0.37%) |
Aug 01, 2003 | 0.7589 | 0.7599 | 0.7506 | 0.7516 | 1,109,619 | -0.01(-0.79%) |
Jul 31, 2003 | 0.7668 | 0.7668 | 0.7552 | 0.7576 | 1,293,108 | -0.01(-1.50%) |
Jul 30, 2003 | 0.7668 | 0.7737 | 0.7548 | 0.7691 | 365,892 | +0.00(+0.24%) |
Jul 29, 2003 | 0.7737 | 0.7774 | 0.7668 | 0.7672 | 188,917 | -0.01(-0.83%) |
Jul 28, 2003 | 0.7852 | 0.7921 | 0.7732 | 0.7737 | 158,517 | -0.00(-0.59%) |
Jul 25, 2003 | 0.7829 | 0.7898 | 0.7732 | 0.7783 | 523,323 | -0.00(-0.12%) |
Jul 24, 2003 | 0.7898 | 0.7898 | 0.7732 | 0.7792 | 383,263 | -0.01(-1.34%) |
Jul 23, 2003 | 0.7898 | 0.8059 | 0.7875 | 0.7898 | 378,920 | -0.01(-0.87%) |
Jul 22, 2003 | 0.7838 | 0.7967 | 0.7792 | 0.7967 | 244,289 | +0.01(+0.64%) |
Jul 21, 2003 | 0.7681 | 0.8059 | 0.7681 | 0.7916 | 599,324 | +0.02(+3.06%) |
Jul 18, 2003 | 0.7668 | 0.7691 | 0.7631 | 0.7681 | 434,293 | +0.00(+0.18%) |
Jul 17, 2003 | 0.7506 | 0.7668 | 0.7506 | 0.7668 | 404,978 | +0.01(+1.52%) |
Jul 16, 2003 | 0.7599 | 0.7617 | 0.7414 | 0.7552 | 170,460 | -0.00(-0.30%) |
Jul 15, 2003 | 0.7488 | 0.7672 | 0.7456 | 0.7576 | 647,097 | +0.00(+0.55%) |
Jul 14, 2003 | 0.7511 | 0.7543 | 0.7470 | 0.7534 | 60,801 | +0.01(+0.68%) |
Jul 11, 2003 | 0.7502 | 0.7516 | 0.7465 | 0.7483 | 87,944 | +0.00(+0.06%) |
Jul 10, 2003 | 0.7437 | 0.7493 | 0.7424 | 0.7479 | 100,973 | +0.00(+0.50%) |
Jul 09, 2003 | 0.7470 | 0.7470 | 0.7359 | 0.7442 | 373,492 | -0.00(-0.37%) |
Jul 08, 2003 | 0.7424 | 0.7470 | 0.7322 | 0.7470 | 770,870 | +0.01(+0.68%) |
Jul 07, 2003 | 0.7382 | 0.7437 | 0.7295 | 0.7419 | 629,725 | +0.01(+1.13%) |
Jul 03, 2003 | 0.7359 | 0.7391 | 0.7258 | 0.7336 | 288,805 | +0.00(+0.31%) |
Jul 02, 2003 | 0.7124 | 0.7313 | 0.7115 | 0.7313 | 817,557 | +0.02(+2.32%) |
Jul 01, 2003 | 0.7110 | 0.7175 | 0.7110 | 0.7147 | 421,264 | +0.01(+1.44%) |
Jun 30, 2003 | 0.7115 | 0.7216 | 0.6931 | 0.7046 | 2,827,249 | +0.00(+0.00%) |
Jun 27, 2003 | 0.7253 | 0.7354 | 0.7046 | 0.7046 | 652,525 | -0.02(-2.55%) |
Jun 26, 2003 | 0.7115 | 0.7322 | 0.7097 | 0.7230 | 783,899 | +0.01(+0.96%) |
Jun 25, 2003 | 0.7308 | 0.7322 | 0.7092 | 0.7161 | 972,817 | -0.02(-2.14%) |
Jun 24, 2003 | 0.7350 | 0.7364 | 0.7262 | 0.7318 | 997,788 | -0.00(-0.44%) |
Jun 23, 2003 | 0.7267 | 0.7354 | 0.7161 | 0.7350 | 732,869 | +0.00(+0.50%) |
Jun 20, 2003 | 0.7207 | 0.7405 | 0.7184 | 0.7313 | 378,920 | +0.01(+1.47%) |
Jun 19, 2003 | 0.7405 | 0.7405 | 0.7184 | 0.7207 | 445,150 | -0.02(-2.19%) |
Jun 18, 2003 | 0.7212 | 0.7368 | 0.7189 | 0.7368 | 276,861 | +0.01(+1.27%) |
Jun 17, 2003 | 0.7313 | 0.7313 | 0.7175 | 0.7276 | 310,519 | +0.00(+0.06%) |
Jun 16, 2003 | 0.7147 | 0.7276 | 0.7078 | 0.7272 | 507,037 | +0.01(+1.81%) |
Jun 13, 2003 | 0.7244 | 0.7244 | 0.7120 | 0.7143 | 412,578 | -0.01(-1.40%) |
Jun 12, 2003 | 0.7327 | 0.7327 | 0.7138 | 0.7244 | 235,604 | -0.00(-0.19%) |
Jun 11, 2003 | 0.7147 | 0.7272 | 0.7147 | 0.7258 | 210,632 | +0.00(+0.25%) |
Jun 10, 2003 | 0.7253 | 0.7253 | 0.7115 | 0.7239 | 233,432 | +0.00(+0.26%) |
Jun 09, 2003 | 0.7345 | 0.7414 | 0.7221 | 0.7221 | 174,803 | -0.01(-1.07%) |
Jun 06, 2003 | 0.7391 | 0.7875 | 0.7244 | 0.7299 | 391,949 | -0.01(-1.25%) |
Jun 05, 2003 | 0.7437 | 0.7437 | 0.7276 | 0.7391 | 208,460 | -0.01(-0.93%) |
Jun 04, 2003 | 0.7230 | 0.7506 | 0.7230 | 0.7460 | 396,292 | +0.03(+3.51%) |
Jun 03, 2003 | 0.7331 | 0.7331 | 0.7138 | 0.7207 | 448,407 | -0.01(-1.88%) |
Jun 02, 2003 | 0.7322 | 0.7391 | 0.7285 | 0.7345 | 376,749 | +0.00(+0.44%) |
May 30, 2003 | 0.7336 | 0.7345 | 0.7239 | 0.7313 | 188,917 | +0.00(+0.25%) |
May 29, 2003 | 0.7327 | 0.7336 | 0.7212 | 0.7295 | 246,461 | +0.01(+0.83%) |
May 28, 2003 | 0.7281 | 0.7304 | 0.7120 | 0.7235 | 111,830 | +0.00(+0.00%) |
May 27, 2003 | 0.7032 | 0.7299 | 0.7032 | 0.7235 | 299,662 | +0.02(+3.56%) |
May 23, 2003 | 0.6922 | 0.7106 | 0.6908 | 0.6986 | 250,804 | -0.00(-0.52%) |
May 22, 2003 | 0.6986 | 0.7124 | 0.6963 | 0.7023 | 368,063 | +0.00(+0.26%) |
May 21, 2003 | 0.6945 | 0.7032 | 0.6912 | 0.7004 | 223,661 | +0.00(+0.20%) |
May 20, 2003 | 0.6958 | 0.7087 | 0.6958 | 0.6991 | 91,201 | -0.00(-0.20%) |
May 19, 2003 | 0.7004 | 0.7018 | 0.6977 | 0.7004 | 150,916 | +0.00(+0.00%) |
May 16, 2003 | 0.6995 | 0.7060 | 0.6945 | 0.7004 | 429,950 | -0.01(-0.85%) |
May 15, 2003 | 0.7124 | 0.7143 | 0.6935 | 0.7064 | 619,953 | -0.00(-0.20%) |
May 14, 2003 | 0.7304 | 0.7304 | 0.7046 | 0.7078 | 163,945 | -0.02(-2.47%) |
May 13, 2003 | 0.7276 | 0.7318 | 0.7189 | 0.7258 | 166,117 | -0.00(-0.57%) |
May 12, 2003 | 0.7221 | 0.7299 | 0.7170 | 0.7299 | 188,917 | +0.00(+0.44%) |
May 09, 2003 | 0.7138 | 0.7272 | 0.7138 | 0.7267 | 194,346 | +0.01(+1.81%) |
May 08, 2003 | 0.7138 | 0.7152 | 0.7129 | 0.7138 | 714,412 | -0.00(-0.64%) |
May 07, 2003 | 0.7230 | 0.7239 | 0.7184 | 0.7184 | 42,343 | -0.00(-0.64%) |
May 06, 2003 | 0.7249 | 0.7295 | 0.7226 | 0.7230 | 162,859 | -0.00(-0.25%) |
May 05, 2003 | 0.7207 | 0.7249 | 0.7193 | 0.7249 | 135,716 | +0.00(+0.19%) |
May 02, 2003 | 0.7249 | 0.7272 | 0.7216 | 0.7235 | 847,957 | +0.00(+0.13%) |