Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.922 | 1.938 | 1.907 | 1.913 | 331,645 | +0.02(+0.92%) |
May 27, 2004 | 1.865 | 1.918 | 1.850 | 1.896 | 366,258 | +0.03(+1.53%) |
May 26, 2004 | 1.980 | 1.988 | 1.860 | 1.867 | 879,423 | -0.04(-2.21%) |
May 25, 2004 | 1.857 | 1.909 | 1.814 | 1.909 | 394,834 | +0.06(+3.50%) |
May 24, 2004 | 1.835 | 1.880 | 1.826 | 1.845 | 289,384 | +0.03(+1.57%) |
May 21, 2004 | 1.814 | 1.845 | 1.795 | 1.816 | 196,813 | +0.01(+0.83%) |
May 20, 2004 | 1.788 | 1.857 | 1.783 | 1.801 | 508,334 | +0.03(+1.47%) |
May 19, 2004 | 1.762 | 1.831 | 1.762 | 1.775 | 592,051 | +0.01(+0.78%) |
May 18, 2004 | 1.739 | 1.783 | 1.739 | 1.762 | 273,687 | +0.03(+2.01%) |
May 17, 2004 | 1.758 | 1.781 | 1.721 | 1.727 | 295,019 | -0.04(-2.46%) |
May 14, 2004 | 1.845 | 1.845 | 1.758 | 1.770 | 316,753 | -0.02(-1.18%) |
May 13, 2004 | 1.796 | 1.817 | 1.764 | 1.791 | 270,870 | +0.01(+0.42%) |
May 12, 2004 | 1.832 | 1.832 | 1.680 | 1.784 | 783,230 | -0.04(-2.18%) |
May 11, 2004 | 1.764 | 1.845 | 1.759 | 1.824 | 695,891 | +0.08(+4.86%) |
May 10, 2004 | 1.768 | 1.774 | 1.727 | 1.739 | 1,458,192 | -0.09(-4.70%) |
May 07, 2004 | 1.916 | 1.967 | 1.783 | 1.825 | 397,652 | -0.10(-5.35%) |
May 06, 2004 | 1.906 | 1.985 | 1.902 | 1.928 | 677,779 | +0.03(+1.50%) |
May 05, 2004 | 1.890 | 1.912 | 1.863 | 1.899 | 1,105,215 | +0.03(+1.53%) |
May 04, 2004 | 1.931 | 1.938 | 1.814 | 1.871 | 1,320,946 | -0.05(-2.46%) |
May 03, 2004 | 1.914 | 1.928 | 1.863 | 1.918 | 1,318,128 | -0.02(-0.83%) |
Apr 30, 2004 | 2.050 | 2.062 | 1.888 | 1.934 | 2,135,972 | -0.04(-2.26%) |
Apr 29, 2004 | 2.113 | 2.131 | 1.965 | 1.979 | 562,669 | -0.11(-5.40%) |
Apr 28, 2004 | 2.143 | 2.143 | 2.081 | 2.092 | 265,638 | -0.02(-0.94%) |
Apr 27, 2004 | 2.205 | 2.211 | 2.092 | 2.112 | 677,779 | -0.08(-3.68%) |
Apr 26, 2004 | 2.210 | 2.255 | 2.191 | 2.193 | 925,708 | -0.01(-0.68%) |
Apr 23, 2004 | 2.215 | 2.232 | 2.186 | 2.208 | 891,095 | +0.02(+1.08%) |
Apr 22, 2004 | 2.122 | 2.236 | 2.067 | 2.184 | 652,423 | +0.04(+1.74%) |
Apr 21, 2004 | 2.062 | 2.183 | 2.062 | 2.147 | 964,749 | +0.12(+5.69%) |
Apr 20, 2004 | 2.019 | 2.062 | 2.006 | 2.031 | 685,829 | +0.04(+2.25%) |
Apr 19, 2004 | 2.013 | 2.019 | 1.947 | 1.986 | 1,156,733 | -0.07(-3.21%) |
Apr 16, 2004 | 2.044 | 2.062 | 2.013 | 2.052 | 414,556 | +0.01(+0.61%) |
Apr 15, 2004 | 2.072 | 2.106 | 2.008 | 2.040 | 462,049 | -0.00(-0.06%) |
Apr 14, 2004 | 2.062 | 2.080 | 1.950 | 2.041 | 1,816,804 | -0.06(-2.84%) |
Apr 13, 2004 | 2.231 | 2.232 | 2.050 | 2.101 | 1,244,072 | -0.12(-5.53%) |
Apr 12, 2004 | 2.211 | 2.286 | 2.211 | 2.224 | 913,231 | +0.01(+0.62%) |
Apr 08, 2004 | 2.291 | 2.293 | 2.199 | 2.210 | 405,299 | -0.05(-2.20%) |
Apr 07, 2004 | 2.267 | 2.280 | 2.224 | 2.260 | 981,653 | -0.01(-0.33%) |
Apr 06, 2004 | 2.291 | 2.293 | 2.265 | 2.267 | 1,032,366 | -0.02(-1.03%) |
Apr 05, 2004 | 2.432 | 2.432 | 2.249 | 2.291 | 1,434,043 | -0.12(-4.95%) |
Apr 02, 2004 | 2.295 | 2.422 | 2.291 | 2.410 | 1,382,525 | +0.15(+6.48%) |
Apr 01, 2004 | 2.280 | 2.286 | 2.242 | 2.263 | 849,237 | +0.02(+1.05%) |
Mar 31, 2004 | 2.242 | 2.272 | 2.240 | 2.240 | 393,627 | +0.01(+0.39%) |
Mar 30, 2004 | 2.231 | 2.250 | 2.224 | 2.231 | 643,568 | +0.02(+0.84%) |
Mar 29, 2004 | 2.239 | 2.311 | 2.194 | 2.213 | 767,130 | +0.02(+1.08%) |
Mar 26, 2004 | 2.147 | 2.273 | 2.131 | 2.189 | 481,771 | +0.04(+1.97%) |
Mar 25, 2004 | 2.114 | 2.168 | 2.113 | 2.147 | 269,260 | +0.04(+2.13%) |
Mar 24, 2004 | 2.112 | 2.143 | 2.062 | 2.102 | 296,629 | +0.00(+0.06%) |
Mar 23, 2004 | 2.149 | 2.157 | 2.031 | 2.101 | 653,228 | -0.04(-1.97%) |
Mar 22, 2004 | 2.124 | 2.176 | 2.101 | 2.143 | 1,262,586 | +0.01(+0.41%) |
Mar 19, 2004 | 2.099 | 2.155 | 2.081 | 2.134 | 604,930 | +0.01(+0.47%) |
Mar 18, 2004 | 2.081 | 2.132 | 2.081 | 2.124 | 516,786 | +0.05(+2.58%) |
Mar 17, 2004 | 2.000 | 2.099 | 1.969 | 2.071 | 407,714 | +0.11(+5.84%) |
Mar 16, 2004 | 1.969 | 1.999 | 1.870 | 1.957 | 358,209 | -0.00(-0.13%) |
Mar 15, 2004 | 2.020 | 2.049 | 1.957 | 1.959 | 190,374 | -0.06(-2.95%) |
Mar 12, 2004 | 1.993 | 2.031 | 1.975 | 2.019 | 525,641 | +0.05(+2.78%) |
Mar 11, 2004 | 2.050 | 2.067 | 1.955 | 1.964 | 559,852 | -0.11(-5.33%) |
Mar 10, 2004 | 2.131 | 2.134 | 2.020 | 2.075 | 519,604 | -0.05(-2.34%) |
Mar 09, 2004 | 2.142 | 2.142 | 2.056 | 2.124 | 879,825 | -0.02(-1.04%) |
Mar 08, 2004 | 2.096 | 2.184 | 2.055 | 2.147 | 1,665,873 | +0.02(+0.93%) |
Mar 05, 2004 | 2.099 | 2.150 | 2.082 | 2.127 | 692,671 | +0.01(+0.71%) |
Mar 04, 2004 | 2.006 | 2.123 | 1.957 | 2.112 | 776,387 | +0.12(+6.25%) |
Mar 03, 2004 | 2.001 | 2.001 | 1.937 | 1.988 | 343,317 | -0.01(-0.62%) |
Mar 02, 2004 | 1.944 | 2.006 | 1.926 | 2.000 | 692,671 | +0.06(+2.94%) |
Mar 01, 2004 | 1.932 | 1.950 | 1.913 | 1.943 | 1,926,279 | +0.02(+0.90%) |
Feb 27, 2004 | 1.937 | 1.948 | 1.898 | 1.926 | 1,975,381 | -0.01(-0.58%) |
Feb 26, 2004 | 1.960 | 2.013 | 1.937 | 1.937 | 1,545,531 | -0.00(-0.06%) |
Feb 25, 2004 | 1.939 | 1.988 | 1.913 | 1.938 | 1,832,500 | -0.00(-0.06%) |
Feb 24, 2004 | 2.014 | 2.019 | 1.927 | 1.939 | 1,267,013 | -0.09(-4.29%) |
Feb 23, 2004 | 1.873 | 2.050 | 1.863 | 2.026 | 1,219,118 | +0.05(+2.58%) |
Feb 20, 2004 | 1.882 | 2.025 | 1.832 | 1.975 | 2,142,412 | +0.15(+7.94%) |
Feb 19, 2004 | 1.873 | 1.873 | 1.816 | 1.830 | 384,772 | -0.03(-1.80%) |
Feb 18, 2004 | 1.873 | 1.873 | 1.851 | 1.863 | 238,671 | -0.01(-0.53%) |
Feb 17, 2004 | 1.873 | 1.876 | 1.836 | 1.873 | 628,677 | +0.07(+4.14%) |
Feb 13, 2004 | 1.863 | 1.863 | 1.789 | 1.799 | 477,746 | -0.06(-3.47%) |
Feb 12, 2004 | 1.846 | 1.863 | 1.839 | 1.863 | 557,840 | +0.03(+1.63%) |
Feb 11, 2004 | 1.798 | 1.857 | 1.783 | 1.834 | 1,189,737 | +0.12(+7.27%) |
Feb 10, 2004 | 1.726 | 1.732 | 1.673 | 1.709 | 508,737 | -0.03(-1.64%) |
Feb 09, 2004 | 1.752 | 1.801 | 1.723 | 1.738 | 663,290 | -0.03(-1.48%) |
Feb 06, 2004 | 1.727 | 1.780 | 1.721 | 1.764 | 696,696 | +0.05(+3.20%) |
Feb 05, 2004 | 1.742 | 1.758 | 1.708 | 1.709 | 440,315 | -0.02(-1.29%) |
Feb 04, 2004 | 1.734 | 1.759 | 1.708 | 1.732 | 662,887 | +0.01(+0.58%) |
Feb 03, 2004 | 1.721 | 1.739 | 1.665 | 1.722 | 630,689 | +0.02(+1.24%) |
Feb 02, 2004 | 1.677 | 1.739 | 1.611 | 1.701 | 797,316 | +0.06(+3.56%) |
Jan 30, 2004 | 1.625 | 1.675 | 1.596 | 1.642 | 369,881 | +0.00(+0.30%) |
Jan 29, 2004 | 1.745 | 1.745 | 1.594 | 1.637 | 685,426 | -0.11(-6.19%) |
Jan 28, 2004 | 1.745 | 1.786 | 1.733 | 1.745 | 1,132,584 | +0.00(+0.00%) |
Jan 27, 2004 | 1.726 | 1.745 | 1.714 | 1.745 | 941,003 | +0.02(+1.15%) |
Jan 26, 2004 | 1.711 | 1.739 | 1.703 | 1.726 | 495,455 | -0.01(-0.57%) |
Jan 23, 2004 | 1.662 | 1.739 | 1.658 | 1.735 | 831,527 | +0.07(+4.25%) |
Jan 22, 2004 | 1.677 | 1.677 | 1.640 | 1.665 | 1,299,614 | +0.00(+0.00%) |
Jan 21, 2004 | 1.696 | 1.697 | 1.655 | 1.665 | 592,856 | +0.00(+0.15%) |
Jan 20, 2004 | 1.677 | 1.677 | 1.640 | 1.662 | 778,802 | -0.02(-1.40%) |
Jan 16, 2004 | 1.677 | 1.712 | 1.641 | 1.686 | 700,318 | +0.01(+0.37%) |
Jan 15, 2004 | 1.589 | 1.682 | 1.552 | 1.680 | 597,685 | +0.08(+4.89%) |
Jan 14, 2004 | 1.608 | 1.614 | 1.532 | 1.601 | 769,948 | -0.01(-0.46%) |
Jan 13, 2004 | 1.528 | 1.609 | 1.516 | 1.609 | 911,621 | +0.07(+4.86%) |
Jan 12, 2004 | 1.507 | 1.553 | 1.488 | 1.534 | 780,815 | +0.01(+0.98%) |
Jan 09, 2004 | 1.533 | 1.578 | 1.491 | 1.519 | 396,444 | -0.03(-1.69%) |
Jan 08, 2004 | 1.514 | 1.615 | 1.514 | 1.545 | 1,376,086 | +0.06(+3.93%) |
Jan 07, 2004 | 1.519 | 1.550 | 1.478 | 1.487 | 1,539,091 | -0.00(-0.25%) |
Jan 06, 2004 | 1.400 | 1.509 | 1.389 | 1.491 | 1,329,398 | +0.10(+7.43%) |
Jan 05, 2004 | 1.478 | 1.488 | 1.384 | 1.388 | 1,345,900 | -0.10(-6.92%) |
Jan 02, 2004 | 1.493 | 1.594 | 1.490 | 1.491 | 864,531 | -0.01(-0.58%) |
Dec 31, 2003 | 1.491 | 1.509 | 1.472 | 1.499 | 1,049,673 | +0.01(+0.58%) |
Dec 30, 2003 | 1.601 | 1.601 | 1.468 | 1.491 | 1,548,751 | -0.11(-6.90%) |
Dec 29, 2003 | 1.599 | 1.612 | 1.567 | 1.601 | 1,214,690 | +0.00(+0.16%) |
Dec 26, 2003 | 1.596 | 1.632 | 1.596 | 1.599 | 227,804 | +0.00(+0.16%) |
Dec 24, 2003 | 1.634 | 1.634 | 1.596 | 1.596 | 342,914 | -0.01(-0.39%) |
Dec 23, 2003 | 1.656 | 1.663 | 1.603 | 1.603 | 680,597 | -0.07(-4.30%) |
Dec 22, 2003 | 1.639 | 1.675 | 1.616 | 1.675 | 416,568 | +0.04(+2.35%) |
Dec 19, 2003 | 1.714 | 1.714 | 1.621 | 1.636 | 591,648 | -0.07(-4.29%) |
Dec 18, 2003 | 1.656 | 1.729 | 1.656 | 1.709 | 342,109 | +0.08(+4.72%) |
Dec 17, 2003 | 1.671 | 1.685 | 1.632 | 1.632 | 265,235 | -0.06(-3.74%) |
Dec 16, 2003 | 1.682 | 1.696 | 1.616 | 1.696 | 388,797 | +0.00(+0.07%) |
Dec 15, 2003 | 1.752 | 1.752 | 1.687 | 1.694 | 1,075,432 | +0.01(+0.81%) |
Dec 12, 2003 | 1.691 | 1.692 | 1.661 | 1.681 | 839,175 | -0.01(-0.51%) |
Dec 11, 2003 | 1.646 | 1.699 | 1.644 | 1.690 | 1,804,729 | +0.04(+2.26%) |
Dec 10, 2003 | 1.714 | 1.714 | 1.621 | 1.652 | 410,129 | -0.06(-3.27%) |
Dec 09, 2003 | 1.738 | 1.738 | 1.702 | 1.708 | 531,678 | -0.04(-2.27%) |
Dec 08, 2003 | 1.721 | 1.759 | 1.718 | 1.748 | 660,070 | +0.04(+2.25%) |
Dec 05, 2003 | 1.690 | 1.724 | 1.619 | 1.709 | 575,549 | +0.02(+0.95%) |
Dec 04, 2003 | 1.814 | 1.814 | 1.677 | 1.693 | 1,093,946 | -0.09(-5.02%) |
Dec 03, 2003 | 1.820 | 1.846 | 1.772 | 1.783 | 496,662 | -0.00(-0.21%) |
Dec 02, 2003 | 1.826 | 1.856 | 1.764 | 1.786 | 714,405 | -0.04(-2.18%) |
Dec 01, 2003 | 1.764 | 1.832 | 1.789 | 1.826 | 1,268,221 | +0.06(+3.52%) |
Nov 28, 2003 | 1.701 | 1.769 | 1.693 | 1.764 | 281,737 | +0.08(+4.49%) |
Nov 26, 2003 | 1.708 | 1.717 | 1.678 | 1.688 | 414,959 | +0.00(+0.07%) |
Nov 25, 2003 | 1.699 | 1.699 | 1.685 | 1.687 | 645,983 | -0.00(-0.07%) |
Nov 24, 2003 | 1.626 | 1.719 | 1.625 | 1.688 | 757,873 | +0.07(+4.14%) |
Nov 21, 2003 | 1.615 | 1.630 | 1.599 | 1.621 | 642,361 | +0.01(+0.54%) |
Nov 20, 2003 | 1.528 | 1.645 | 1.516 | 1.612 | 466,476 | +0.01(+0.46%) |
Nov 19, 2003 | 1.600 | 1.652 | 1.600 | 1.605 | 864,531 | -0.01(-0.46%) |
Nov 18, 2003 | 1.632 | 1.635 | 1.584 | 1.612 | 608,150 | -0.00(-0.23%) |
Nov 17, 2003 | 1.683 | 1.686 | 1.605 | 1.616 | 1,199,396 | -0.10(-6.06%) |
Nov 14, 2003 | 1.794 | 1.795 | 1.739 | 1.721 | 796,512 | -0.07(-3.75%) |
Nov 13, 2003 | 1.801 | 1.801 | 1.762 | 1.788 | 893,510 | -0.02(-1.03%) |
Nov 12, 2003 | 1.801 | 1.801 | 1.781 | 1.806 | 910,011 | +0.00(+0.28%) |
Nov 11, 2003 | 1.855 | 1.855 | 1.789 | 1.801 | 901,559 | -0.05(-2.82%) |
Nov 10, 2003 | 1.937 | 1.937 | 1.851 | 1.853 | 1,960,087 | -0.02(-1.19%) |
Nov 07, 2003 | 1.832 | 1.938 | 1.796 | 1.876 | 3,675,466 | +0.06(+3.42%) |
Nov 06, 2003 | 1.820 | 1.851 | 1.819 | 1.814 | 1,446,923 | +0.01(+0.69%) |
Nov 05, 2003 | 1.650 | 1.830 | 1.735 | 1.801 | 2,743,720 | +0.07(+4.32%) |
Nov 04, 2003 | 1.650 | 1.739 | 1.647 | 1.727 | 2,496,306 | +0.11(+6.92%) |
Nov 03, 2003 | 1.503 | 1.647 | 1.485 | 1.615 | 2,525,643 | +0.15(+10.17%) |
Oct 31, 2003 | 1.416 | 1.462 | 1.412 | 1.466 | 1,496,830 | +0.07(+4.98%) |
Oct 30, 2003 | 1.416 | 1.416 | 1.337 | 1.396 | 1,546,738 | +0.00(+0.36%) |
Oct 29, 2003 | 1.364 | 1.416 | 1.340 | 1.391 | 1,354,352 | +0.03(+2.28%) |
Oct 28, 2003 | 1.441 | 1.441 | 1.283 | 1.360 | 1,004,192 | -0.04(-2.67%) |
Oct 27, 2003 | 1.398 | 1.404 | 1.367 | 1.398 | 817,843 | +0.00(+0.00%) |
Oct 24, 2003 | 1.441 | 1.452 | 1.367 | 1.398 | 2,930,874 | -0.05(-3.52%) |
Oct 23, 2003 | 1.472 | 1.488 | 1.447 | 1.449 | 976,019 | -0.04(-2.43%) |
Oct 22, 2003 | 1.540 | 1.540 | 1.466 | 1.485 | 173,469 | -0.06(-4.02%) |
Oct 21, 2003 | 1.596 | 1.596 | 1.547 | 1.547 | 207,278 | -0.04(-2.73%) |
Oct 20, 2003 | 1.571 | 1.589 | 1.554 | 1.590 | 685,426 | +0.03(+1.99%) |
Oct 17, 2003 | 1.557 | 1.584 | 1.557 | 1.559 | 287,774 | +0.02(+1.13%) |
Oct 16, 2003 | 1.539 | 1.552 | 1.523 | 1.542 | 224,182 | -0.00(-0.08%) |
Oct 15, 2003 | 1.584 | 1.594 | 1.491 | 1.543 | 1,048,465 | -0.04(-2.28%) |
Oct 14, 2003 | 1.410 | 1.605 | 1.410 | 1.579 | 2,106,591 | +0.18(+13.08%) |
Oct 13, 2003 | 1.265 | 1.478 | 1.265 | 1.396 | 989,703 | +0.14(+11.51%) |
Oct 10, 2003 | 1.242 | 1.262 | 1.242 | 1.252 | 319,570 | +0.01(+1.21%) |
Oct 09, 2003 | 1.221 | 1.261 | 1.221 | 1.237 | 205,265 | +0.03(+2.36%) |
Oct 08, 2003 | 1.237 | 1.262 | 1.163 | 1.209 | 291,397 | -0.02(-2.01%) |
Oct 07, 2003 | 1.201 | 1.242 | 1.196 | 1.234 | 559,450 | +0.04(+3.44%) |
Oct 06, 2003 | 1.148 | 1.199 | 1.147 | 1.193 | 393,627 | +0.07(+6.43%) |
Oct 03, 2003 | 1.129 | 1.130 | 1.129 | 1.121 | 373,905 | -0.00(-0.33%) |
Oct 02, 2003 | 1.193 | 1.201 | 1.124 | 1.124 | 596,478 | +0.03(+2.61%) |
Oct 01, 2003 | 1.083 | 1.097 | 1.083 | 1.096 | 268,858 | -0.01(-0.90%) |
Sep 30, 2003 | 1.068 | 1.117 | 1.056 | 1.106 | 351,769 | +0.05(+4.71%) |
Sep 29, 2003 | 1.056 | 1.056 | 1.042 | 1.056 | 564,279 | -0.01(-0.93%) |
Sep 26, 2003 | 1.078 | 1.078 | 1.044 | 1.066 | 219,755 | -0.01(-1.15%) |
Sep 25, 2003 | 1.088 | 1.099 | 1.061 | 1.078 | 231,427 | -0.03(-2.91%) |
Sep 24, 2003 | 1.106 | 1.130 | 1.087 | 1.111 | 128,391 | +0.01(+1.02%) |
Sep 23, 2003 | 1.099 | 1.103 | 1.080 | 1.099 | 653,228 | +0.00(+0.00%) |
Sep 22, 2003 | 1.093 | 1.093 | 1.073 | 1.099 | 214,120 | +0.00(+0.00%) |
Sep 19, 2003 | 1.116 | 1.116 | 1.096 | 1.099 | 146,503 | -0.00(-0.45%) |
Sep 18, 2003 | 1.106 | 1.119 | 1.097 | 1.104 | 94,180 | -0.01(-1.11%) |
Sep 17, 2003 | 1.118 | 1.126 | 1.096 | 1.117 | 211,705 | -0.01(-1.21%) |
Sep 16, 2003 | 1.117 | 1.148 | 1.117 | 1.130 | 150,528 | +0.01(+1.22%) |
Sep 15, 2003 | 1.149 | 1.162 | 1.097 | 1.117 | 193,996 | -0.03(-2.81%) |
Sep 12, 2003 | 1.155 | 1.162 | 1.143 | 1.149 | 130,404 | -0.02(-1.49%) |
Sep 11, 2003 | 1.138 | 1.167 | 1.138 | 1.167 | 174,274 | +0.02(+1.51%) |
Sep 10, 2003 | 1.159 | 1.168 | 1.149 | 1.149 | 348,146 | -0.02(-1.91%) |
Sep 09, 2003 | 1.164 | 1.171 | 1.142 | 1.171 | 318,363 | -0.00(-0.42%) |
Sep 08, 2003 | 1.133 | 1.176 | 1.099 | 1.176 | 1,205,836 | +0.06(+4.99%) |
Sep 05, 2003 | 1.185 | 1.185 | 1.118 | 1.121 | 2,434,211 | -0.06(-5.25%) |
Sep 04, 2003 | 1.062 | 1.217 | 1.062 | 1.183 | 1,745,967 | +0.15(+14.01%) |
Sep 03, 2003 | 1.006 | 1.053 | 1.006 | 1.037 | 855,676 | +0.02(+1.71%) |
Sep 02, 2003 | 0.9951 | 1.025 | 0.9938 | 1.020 | 310,716 | +0.02(+2.37%) |
Aug 29, 2003 | 0.9814 | 1.044 | 0.9566 | 0.9963 | 347,342 | +0.00(+0.25%) |
Aug 28, 2003 | 0.9019 | 1.009 | 0.8944 | 0.9938 | 2,458,763 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8696 | 0.9069 | 0.8696 | 0.8944 | 555,827 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8323 | 0.8882 | 0.8137 | 0.8820 | 175,079 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8621 | 0.8733 | 0.8137 | 0.8448 | 151,735 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8572 | 0.8696 | 0.8572 | 0.8659 | 133,624 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8398 | 0.8659 | 0.8199 | 0.8572 | 255,978 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8385 | 0.8385 | 0.8199 | 0.8385 | 35,418 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8199 | 0.8385 | 0.7951 | 0.8385 | 113,097 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7951 | 0.8261 | 0.7901 | 0.8137 | 192,788 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7889 | 0.7951 | 0.7764 | 0.7951 | 48,700 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7553 | 0.8075 | 0.7553 | 0.7826 | 460,439 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7913 | 0.7926 | 0.7640 | 0.7677 | 79,691 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7951 | 0.8050 | 0.7702 | 0.7913 | 419,788 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7653 | 0.8000 | 0.7578 | 0.7826 | 543,753 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8261 | 0.8261 | 0.7392 | 0.7777 | 332,047 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8882 | 0.8920 | 0.7578 | 0.8062 | 964,749 | -0.09(-9.61%) |
Aug 06, 2003 | 0.9106 | 0.9106 | 0.8795 | 0.8920 | 207,680 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9342 | 0.9342 | 0.8733 | 0.8982 | 260,808 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9205 | 0.9317 | 0.9007 | 0.9218 | 119,939 | +0.00(+0.13%) |
Aug 01, 2003 | 0.9491 | 0.9504 | 0.9019 | 0.9205 | 129,599 | -0.02(-2.50%) |
Jul 31, 2003 | 0.9504 | 0.9876 | 0.9081 | 0.9441 | 463,256 | +0.04(+4.83%) |
Jul 30, 2003 | 0.9205 | 0.9205 | 0.8882 | 0.9007 | 245,514 | -0.01(-0.82%) |
Jul 29, 2003 | 0.9131 | 0.9230 | 0.9007 | 0.9081 | 645,581 | -0.00(-0.54%) |
Jul 28, 2003 | 0.9069 | 0.9131 | 0.8771 | 0.9131 | 301,459 | +0.02(+2.08%) |
Jul 25, 2003 | 0.8920 | 0.9218 | 0.8920 | 0.8944 | 277,310 | +0.00(+0.28%) |
Jul 24, 2003 | 0.8845 | 0.9317 | 0.8783 | 0.8920 | 596,880 | +0.01(+0.98%) |
Jul 23, 2003 | 0.8684 | 0.8982 | 0.8609 | 0.8833 | 272,077 | +0.02(+1.86%) |
Jul 22, 2003 | 0.8274 | 0.8994 | 0.8274 | 0.8671 | 4,149,992 | +0.04(+4.96%) |
Jul 21, 2003 | 0.8323 | 0.8348 | 0.8261 | 0.8261 | 36,223 | -0.01(-1.48%) |
Jul 18, 2003 | 0.8348 | 0.8385 | 0.8187 | 0.8385 | 70,031 | +0.00(+0.30%) |
Jul 17, 2003 | 0.8559 | 0.8559 | 0.8075 | 0.8361 | 293,811 | -0.02(-2.32%) |
Jul 16, 2003 | 0.8696 | 0.8696 | 0.8448 | 0.8559 | 33,808 | -0.00(-0.14%) |
Jul 15, 2003 | 0.8572 | 0.8808 | 0.8236 | 0.8572 | 143,686 | +0.00(+0.00%) |
Jul 14, 2003 | 0.8522 | 0.8659 | 0.8137 | 0.8572 | 802,549 | +0.01(+0.73%) |
Jul 11, 2003 | 0.8485 | 0.8746 | 0.8385 | 0.8510 | 290,189 | +0.01(+0.88%) |
Jul 10, 2003 | 0.7889 | 0.8448 | 0.7702 | 0.8435 | 847,627 | +0.04(+5.27%) |
Jul 09, 2003 | 0.8448 | 0.8448 | 0.7454 | 0.8013 | 9,830,624 | -0.04(-5.15%) |
Jul 08, 2003 | 0.8944 | 0.9131 | 0.8323 | 0.8448 | 346,134 | -0.04(-4.23%) |
Jul 07, 2003 | 0.8261 | 0.8858 | 0.8261 | 0.8820 | 463,256 | +0.06(+6.77%) |
Jul 03, 2003 | 0.8075 | 0.8510 | 0.8075 | 0.8261 | 246,319 | +0.05(+6.57%) |
Jul 02, 2003 | 0.7454 | 0.8013 | 0.7454 | 0.7752 | 128,794 | +0.04(+5.05%) |
Jul 01, 2003 | 0.7354 | 0.7404 | 0.7267 | 0.7379 | 33,003 | -0.01(-1.00%) |
Jun 30, 2003 | 0.7578 | 0.7578 | 0.7292 | 0.7454 | 176,287 | -0.00(-0.66%) |
Jun 27, 2003 | 0.7292 | 0.7764 | 0.7106 | 0.7503 | 144,893 | +0.02(+2.90%) |
Jun 26, 2003 | 0.7143 | 0.7441 | 0.6969 | 0.7292 | 120,744 | +0.00(+0.00%) |
Jun 25, 2003 | 0.7267 | 0.7392 | 0.7243 | 0.7292 | 59,164 | -0.00(-0.51%) |
Jun 24, 2003 | 0.7404 | 0.7404 | 0.7143 | 0.7330 | 34,210 | -0.01(-0.84%) |
Jun 23, 2003 | 0.7342 | 0.7454 | 0.7205 | 0.7392 | 116,719 | +0.00(+0.68%) |
Jun 20, 2003 | 0.7305 | 0.7441 | 0.7205 | 0.7342 | 58,762 | +0.02(+2.25%) |
Jun 19, 2003 | 0.7081 | 0.7392 | 0.7081 | 0.7180 | 76,471 | +0.02(+3.21%) |
Jun 18, 2003 | 0.7143 | 0.7168 | 0.6895 | 0.6957 | 94,180 | -0.02(-3.45%) |
Jun 17, 2003 | 0.7267 | 0.7317 | 0.7081 | 0.7205 | 323,193 | -0.00(-0.34%) |
Jun 16, 2003 | 0.6895 | 0.7429 | 0.6895 | 0.7230 | 86,533 | +0.03(+4.86%) |
Jun 13, 2003 | 0.7330 | 0.7454 | 0.6833 | 0.6895 | 236,659 | -0.03(-4.31%) |
Jun 12, 2003 | 0.7205 | 0.7454 | 0.7106 | 0.7205 | 111,085 | -0.02(-3.33%) |
Jun 11, 2003 | 0.7354 | 0.7516 | 0.7156 | 0.7454 | 102,632 | +0.00(+0.67%) |
Jun 10, 2003 | 0.7566 | 0.7566 | 0.7305 | 0.7404 | 78,081 | -0.03(-3.72%) |
Jun 09, 2003 | 0.7503 | 0.7876 | 0.7503 | 0.7690 | 171,859 | +0.02(+2.48%) |
Jun 06, 2003 | 0.7826 | 0.7864 | 0.7479 | 0.7503 | 179,909 | -0.03(-3.36%) |
Jun 05, 2003 | 0.7454 | 0.8199 | 0.7367 | 0.7764 | 978,433 | +0.12(+17.92%) |
Jun 04, 2003 | 0.6398 | 0.6708 | 0.6398 | 0.6584 | 137,648 | +0.02(+3.92%) |
Jun 03, 2003 | 0.5652 | 0.6460 | 0.5615 | 0.6336 | 210,095 | +0.04(+6.92%) |