Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.177 | 1.177 | 1.121 | 1.129 | 27,035 | +0.00(+0.00%) |
Jul 29, 2004 | 1.129 | 1.161 | 1.129 | 1.129 | 15,998 | -0.01(-0.71%) |
Jul 28, 2004 | 1.129 | 1.210 | 1.129 | 1.137 | 17,114 | -0.06(-4.73%) |
Jul 27, 2004 | 1.161 | 1.201 | 1.137 | 1.193 | 39,065 | +0.01(+0.68%) |
Jul 26, 2004 | 1.201 | 1.210 | 1.161 | 1.185 | 12,897 | +0.00(+0.00%) |
Jul 23, 2004 | 1.177 | 1.242 | 1.169 | 1.185 | 66,597 | -0.02(-2.00%) |
Jul 22, 2004 | 1.210 | 1.266 | 1.193 | 1.210 | 97,354 | +0.02(+1.35%) |
Jul 21, 2004 | 1.185 | 1.242 | 1.161 | 1.193 | 41,794 | +0.01(+0.68%) |
Jul 20, 2004 | 1.306 | 1.306 | 1.169 | 1.185 | 37,949 | -0.03(-2.65%) |
Jul 19, 2004 | 1.210 | 1.266 | 1.210 | 1.218 | 64,241 | -0.01(-0.66%) |
Jul 16, 2004 | 1.226 | 1.298 | 1.218 | 1.226 | 86,068 | +0.01(+0.66%) |
Jul 15, 2004 | 1.274 | 1.290 | 1.161 | 1.218 | 199,917 | +0.01(+0.67%) |
Jul 14, 2004 | 1.137 | 1.266 | 1.129 | 1.210 | 349,731 | +0.07(+6.38%) |
Jul 13, 2004 | 1.137 | 1.201 | 1.097 | 1.137 | 95,617 | -0.06(-4.73%) |
Jul 12, 2004 | 1.121 | 1.210 | 1.016 | 1.193 | 107,895 | +0.15(+13.85%) |
Jul 09, 2004 | 1.016 | 1.048 | 1.016 | 1.048 | 35,345 | +0.00(+0.00%) |
Jul 08, 2004 | 0.9837 | 1.097 | 0.9837 | 1.048 | 55,932 | +0.01(+0.77%) |
Jul 07, 2004 | 0.9999 | 1.097 | 0.9757 | 1.040 | 24,059 | -0.04(-3.73%) |
Jul 06, 2004 | 1.048 | 1.081 | 0.9192 | 1.080 | 84,828 | +0.03(+3.08%) |
Jul 02, 2004 | 0.8870 | 1.177 | 0.8789 | 1.048 | 200,785 | -0.07(-5.87%) |
Jul 01, 2004 | 1.097 | 1.121 | 1.097 | 1.114 | 18,230 | -0.02(-1.36%) |
Jun 30, 2004 | 1.130 | 1.144 | 1.129 | 1.129 | 16,618 | +0.00(+0.00%) |
Jun 29, 2004 | 1.089 | 1.177 | 1.089 | 1.129 | 50,847 | +0.02(+2.19%) |
Jun 28, 2004 | 1.210 | 1.210 | 1.089 | 1.105 | 50,599 | +0.02(+1.48%) |
Jun 25, 2004 | 1.161 | 1.161 | 1.089 | 1.089 | 43,406 | -0.05(-4.26%) |
Jun 24, 2004 | 1.121 | 1.218 | 1.121 | 1.137 | 14,758 | +0.03(+2.84%) |
Jun 23, 2004 | 1.072 | 1.185 | 1.072 | 1.105 | 22,695 | +0.01(+0.73%) |
Jun 22, 2004 | 1.121 | 1.153 | 1.072 | 1.097 | 71,558 | -0.05(-4.15%) |
Jun 21, 2004 | 1.201 | 1.226 | 1.137 | 1.145 | 92,393 | -0.03(-2.74%) |
Jun 18, 2004 | 1.195 | 1.201 | 1.169 | 1.177 | 10,045 | -0.03(-2.67%) |
Jun 17, 2004 | 1.185 | 1.226 | 1.145 | 1.210 | 75,651 | +0.02(+2.04%) |
Jun 16, 2004 | 1.121 | 1.185 | 1.121 | 1.185 | 33,360 | +0.02(+1.38%) |
Jun 15, 2004 | 1.145 | 1.210 | 1.145 | 1.169 | 36,709 | +0.00(+0.00%) |
Jun 14, 2004 | 1.145 | 1.169 | 1.145 | 1.169 | 18,478 | -0.02(-2.03%) |
Jun 10, 2004 | 1.185 | 1.201 | 1.137 | 1.193 | 52,459 | +0.00(+0.00%) |
Jun 09, 2004 | 1.274 | 1.290 | 1.169 | 1.193 | 64,861 | -0.02(-1.33%) |
Jun 08, 2004 | 1.161 | 1.298 | 1.161 | 1.210 | 31,004 | +0.00(+0.00%) |
Jun 07, 2004 | 1.210 | 1.218 | 1.161 | 1.210 | 33,484 | -0.04(-3.23%) |
Jun 04, 2004 | 1.210 | 1.274 | 1.169 | 1.250 | 66,225 | +0.04(+3.33%) |
Jun 03, 2004 | 1.193 | 1.210 | 1.153 | 1.210 | 50,599 | +0.01(+0.67%) |
Jun 02, 2004 | 1.201 | 1.210 | 1.169 | 1.201 | 79,371 | -0.01(-0.67%) |
Jun 01, 2004 | 1.129 | 1.330 | 1.089 | 1.210 | 217,527 | -0.14(-10.18%) |
May 28, 2004 | 1.274 | 1.355 | 1.274 | 1.347 | 37,949 | +0.06(+4.38%) |
May 27, 2004 | 1.395 | 1.395 | 1.282 | 1.290 | 63,621 | -0.07(-5.33%) |
May 26, 2004 | 1.339 | 1.403 | 1.314 | 1.363 | 123,646 | +0.05(+3.68%) |
May 25, 2004 | 1.306 | 1.387 | 1.258 | 1.314 | 104,671 | -0.01(-0.61%) |
May 24, 2004 | 1.387 | 1.419 | 1.298 | 1.322 | 131,583 | +0.03(+2.50%) |
May 21, 2004 | 1.379 | 1.395 | 1.290 | 1.290 | 307,316 | +0.00(+0.00%) |
May 20, 2004 | 1.322 | 1.492 | 1.234 | 1.290 | 915,997 | -0.10(-7.51%) |
May 19, 2004 | 1.064 | 1.484 | 1.048 | 1.395 | 881,520 | +0.31(+29.10%) |
May 18, 2004 | 1.048 | 1.113 | 1.048 | 1.080 | 17,610 | +0.00(+0.00%) |
May 17, 2004 | 1.080 | 1.153 | 1.048 | 1.080 | 62,009 | -0.02(-2.19%) |
May 14, 2004 | 1.105 | 1.137 | 1.064 | 1.105 | 16,990 | -0.03(-2.84%) |
May 13, 2004 | 1.048 | 1.161 | 1.032 | 1.137 | 71,310 | +0.05(+4.44%) |
May 12, 2004 | 1.089 | 1.089 | 1.048 | 1.089 | 26,539 | -0.02(-2.17%) |
May 11, 2004 | 1.080 | 1.113 | 1.064 | 1.113 | 60,272 | +0.07(+6.73%) |
May 10, 2004 | 1.137 | 1.137 | 1.008 | 1.043 | 152,418 | -0.09(-7.64%) |
May 07, 2004 | 1.129 | 1.201 | 1.129 | 1.129 | 59,528 | +0.02(+1.45%) |
May 06, 2004 | 1.210 | 1.210 | 1.097 | 1.113 | 40,057 | -0.07(-6.12%) |
May 05, 2004 | 1.153 | 1.185 | 1.097 | 1.185 | 173,997 | +0.02(+2.08%) |
May 04, 2004 | 1.177 | 1.242 | 1.137 | 1.161 | 67,837 | -0.03(-2.70%) |
May 03, 2004 | 1.314 | 1.314 | 1.153 | 1.193 | 62,877 | -0.02(-1.33%) |
Apr 30, 2004 | 1.298 | 1.347 | 1.121 | 1.210 | 162,959 | -0.10(-7.41%) |
Apr 29, 2004 | 1.387 | 1.395 | 1.161 | 1.306 | 257,585 | -0.10(-6.90%) |
Apr 28, 2004 | 1.492 | 1.492 | 1.387 | 1.403 | 102,190 | -0.02(-1.69%) |
Apr 27, 2004 | 1.524 | 1.524 | 1.411 | 1.427 | 144,233 | -0.04(-2.75%) |
Apr 26, 2004 | 1.476 | 1.540 | 1.451 | 1.468 | 129,102 | +0.02(+1.11%) |
Apr 23, 2004 | 1.419 | 1.645 | 1.379 | 1.451 | 592,806 | +0.03(+2.27%) |
Apr 22, 2004 | 1.492 | 1.500 | 1.419 | 1.419 | 85,944 | -0.03(-2.22%) |
Apr 21, 2004 | 1.427 | 1.468 | 1.419 | 1.451 | 82,844 | +0.02(+1.69%) |
Apr 20, 2004 | 1.435 | 1.476 | 1.427 | 1.427 | 129,598 | -0.05(-3.28%) |
Apr 19, 2004 | 1.492 | 1.492 | 1.411 | 1.476 | 53,203 | +0.03(+2.23%) |
Apr 16, 2004 | 1.532 | 1.532 | 1.435 | 1.443 | 69,946 | -0.02(-1.65%) |
Apr 15, 2004 | 1.476 | 1.500 | 1.435 | 1.468 | 92,145 | -0.02(-1.03%) |
Apr 14, 2004 | 1.500 | 1.504 | 1.443 | 1.483 | 81,851 | +0.02(+1.04%) |
Apr 13, 2004 | 1.516 | 1.709 | 1.468 | 1.468 | 746,465 | +0.04(+2.83%) |
Apr 12, 2004 | 1.451 | 1.484 | 1.387 | 1.427 | 268,623 | -0.05(-3.28%) |
Apr 08, 2004 | 1.540 | 1.540 | 1.468 | 1.476 | 97,478 | -0.03(-2.14%) |
Apr 07, 2004 | 1.564 | 1.564 | 1.468 | 1.508 | 176,105 | -0.03(-2.09%) |
Apr 06, 2004 | 1.540 | 1.548 | 1.476 | 1.540 | 80,115 | +0.01(+0.53%) |
Apr 05, 2004 | 1.516 | 1.548 | 1.492 | 1.532 | 168,168 | -0.01(-0.52%) |
Apr 02, 2004 | 1.540 | 1.580 | 1.516 | 1.540 | 201,281 | -0.02(-1.04%) |
Apr 01, 2004 | 1.580 | 1.580 | 1.516 | 1.556 | 276,188 | -0.02(-1.53%) |
Mar 31, 2004 | 1.661 | 1.661 | 1.516 | 1.580 | 210,706 | -0.03(-2.00%) |
Mar 30, 2004 | 1.564 | 1.685 | 1.500 | 1.613 | 338,445 | +0.07(+4.71%) |
Mar 29, 2004 | 1.580 | 1.605 | 1.532 | 1.540 | 185,655 | -0.02(-1.04%) |
Mar 26, 2004 | 1.556 | 1.572 | 1.532 | 1.556 | 155,146 | +0.01(+0.52%) |
Mar 25, 2004 | 1.629 | 1.645 | 1.540 | 1.548 | 595,535 | -0.08(-4.95%) |
Mar 24, 2004 | 1.685 | 1.693 | 1.572 | 1.629 | 589,830 | -0.02(-1.46%) |
Mar 23, 2004 | 1.879 | 1.879 | 1.629 | 1.653 | 1,798,634 | -0.19(-10.09%) |
Mar 22, 2004 | 2.000 | 2.274 | 1.814 | 1.838 | 13,834,964 | +0.35(+23.24%) |
Mar 19, 2004 | 1.516 | 1.548 | 1.476 | 1.492 | 58,536 | -0.01(-0.54%) |
Mar 18, 2004 | 1.580 | 1.580 | 1.492 | 1.500 | 84,208 | -0.06(-3.63%) |
Mar 17, 2004 | 1.605 | 1.605 | 1.500 | 1.556 | 56,924 | +0.00(+0.00%) |
Mar 16, 2004 | 1.637 | 1.637 | 1.492 | 1.556 | 157,254 | -0.08(-4.93%) |
Mar 15, 2004 | 1.637 | 1.653 | 1.580 | 1.637 | 91,897 | -0.03(-1.93%) |
Mar 12, 2004 | 1.742 | 1.750 | 1.629 | 1.669 | 230,425 | +0.02(+0.98%) |
Mar 11, 2004 | 1.605 | 1.661 | 1.572 | 1.653 | 69,698 | +0.03(+1.99%) |
Mar 10, 2004 | 1.685 | 1.693 | 1.588 | 1.621 | 98,346 | -0.04(-2.43%) |
Mar 09, 2004 | 1.653 | 1.701 | 1.613 | 1.661 | 70,318 | +0.05(+3.00%) |
Mar 08, 2004 | 1.742 | 1.774 | 1.597 | 1.613 | 354,815 | -0.15(-8.26%) |
Mar 05, 2004 | 1.790 | 1.855 | 1.734 | 1.758 | 104,051 | +0.00(+0.00%) |
Mar 04, 2004 | 1.726 | 1.790 | 1.693 | 1.758 | 75,030 | -0.01(-0.46%) |
Mar 03, 2004 | 1.742 | 1.782 | 1.621 | 1.766 | 89,417 | +0.04(+2.34%) |
Mar 02, 2004 | 1.758 | 1.766 | 1.669 | 1.726 | 49,979 | -0.02(-0.93%) |
Mar 01, 2004 | 1.798 | 1.798 | 1.734 | 1.742 | 75,030 | -0.02(-0.92%) |
Feb 27, 2004 | 1.621 | 1.782 | 1.613 | 1.758 | 314,261 | +0.14(+8.46%) |
Feb 26, 2004 | 1.629 | 1.637 | 1.572 | 1.621 | 55,188 | +0.01(+0.90%) |
Feb 25, 2004 | 1.645 | 1.645 | 1.605 | 1.606 | 70,814 | -0.00(-0.30%) |
Feb 24, 2004 | 1.677 | 1.677 | 1.605 | 1.611 | 80,611 | -0.01(-0.60%) |
Feb 23, 2004 | 1.693 | 1.697 | 1.621 | 1.621 | 96,734 | -0.07(-4.29%) |
Feb 20, 2004 | 1.693 | 1.709 | 1.629 | 1.693 | 52,459 | +0.03(+1.94%) |
Feb 19, 2004 | 1.726 | 1.734 | 1.661 | 1.661 | 212,567 | -0.06(-3.29%) |
Feb 18, 2004 | 1.766 | 1.766 | 1.661 | 1.717 | 95,369 | -0.04(-2.29%) |
Feb 17, 2004 | 1.726 | 1.782 | 1.726 | 1.758 | 29,516 | +0.03(+1.87%) |
Feb 13, 2004 | 1.726 | 1.758 | 1.685 | 1.726 | 73,170 | -0.02(-0.93%) |
Feb 12, 2004 | 1.774 | 1.790 | 1.669 | 1.742 | 130,591 | -0.03(-1.91%) |
Feb 11, 2004 | 1.782 | 1.806 | 1.734 | 1.776 | 79,123 | +0.03(+1.94%) |
Feb 10, 2004 | 1.774 | 1.790 | 1.693 | 1.742 | 72,550 | -0.01(-0.46%) |
Feb 09, 2004 | 1.822 | 1.818 | 1.742 | 1.750 | 31,128 | -0.04(-2.25%) |
Feb 06, 2004 | 1.734 | 1.822 | 1.726 | 1.790 | 122,529 | +0.10(+5.71%) |
Feb 05, 2004 | 1.838 | 1.887 | 1.693 | 1.693 | 182,182 | -0.15(-7.89%) |
Feb 04, 2004 | 1.855 | 1.871 | 1.758 | 1.838 | 331,376 | -0.05(-2.56%) |
Feb 03, 2004 | 1.693 | 1.935 | 1.661 | 1.887 | 1,002,066 | +0.23(+13.59%) |
Feb 02, 2004 | 1.629 | 1.693 | 1.613 | 1.661 | 255,229 | +0.04(+2.49%) |
Jan 30, 2004 | 1.637 | 1.637 | 1.588 | 1.621 | 64,861 | +0.00(+0.00%) |
Jan 29, 2004 | 1.645 | 1.645 | 1.572 | 1.621 | 93,013 | -0.03(-1.95%) |
Jan 28, 2004 | 1.653 | 1.693 | 1.629 | 1.653 | 123,025 | +0.02(+1.03%) |
Jan 27, 2004 | 1.621 | 1.669 | 1.556 | 1.636 | 185,407 | +0.03(+1.96%) |
Jan 26, 2004 | 1.661 | 1.661 | 1.556 | 1.605 | 122,405 | -0.03(-1.97%) |
Jan 23, 2004 | 1.685 | 1.701 | 1.588 | 1.637 | 96,734 | -0.05(-2.87%) |
Jan 22, 2004 | 1.693 | 1.726 | 1.653 | 1.685 | 47,126 | +0.02(+0.97%) |
Jan 21, 2004 | 1.669 | 1.685 | 1.621 | 1.669 | 112,112 | -0.02(-0.96%) |
Jan 20, 2004 | 1.653 | 1.685 | 1.621 | 1.685 | 166,928 | +0.07(+4.50%) |
Jan 16, 2004 | 1.628 | 1.628 | 1.580 | 1.613 | 68,085 | -0.01(-0.50%) |
Jan 15, 2004 | 1.629 | 1.661 | 1.572 | 1.621 | 100,919 | +0.02(+1.01%) |
Jan 14, 2004 | 1.734 | 1.734 | 1.548 | 1.605 | 259,356 | -0.13(-7.44%) |
Jan 13, 2004 | 1.774 | 1.782 | 1.726 | 1.734 | 74,315 | -0.05(-2.71%) |
Jan 12, 2004 | 1.774 | 1.806 | 1.717 | 1.782 | 40,057 | -0.01(-0.45%) |
Jan 09, 2004 | 1.709 | 1.798 | 1.693 | 1.790 | 97,540 | +0.02(+0.91%) |
Jan 08, 2004 | 1.838 | 1.838 | 1.734 | 1.774 | 59,779 | -0.03(-1.79%) |
Jan 07, 2004 | 1.855 | 1.887 | 1.774 | 1.806 | 92,810 | -0.06(-3.03%) |
Jan 06, 2004 | 1.855 | 1.879 | 1.734 | 1.863 | 152,046 | +0.05(+2.67%) |
Jan 05, 2004 | 1.863 | 1.879 | 1.759 | 1.814 | 181,562 | +0.01(+0.45%) |
Jan 02, 2004 | 1.847 | 1.847 | 1.734 | 1.806 | 77,883 | -0.04(-2.18%) |
Dec 31, 2003 | 1.758 | 1.847 | 1.629 | 1.847 | 303,348 | +0.10(+6.02%) |
Dec 30, 2003 | 1.774 | 1.782 | 1.709 | 1.742 | 105,953 | +0.00(+0.00%) |
Dec 29, 2003 | 1.734 | 1.774 | 1.709 | 1.742 | 190,175 | +0.02(+1.41%) |
Dec 26, 2003 | 1.669 | 1.717 | 1.637 | 1.717 | 95,221 | +0.04(+2.40%) |
Dec 24, 2003 | 1.605 | 1.677 | 1.605 | 1.677 | 108,664 | +0.06(+4.00%) |
Dec 23, 2003 | 1.645 | 1.645 | 1.572 | 1.613 | 96,736 | -0.02(-1.48%) |
Dec 22, 2003 | 1.645 | 1.669 | 1.572 | 1.637 | 71,533 | -0.02(-1.46%) |
Dec 19, 2003 | 1.613 | 1.677 | 1.613 | 1.661 | 109,852 | +0.04(+2.49%) |
Dec 18, 2003 | 1.580 | 1.621 | 1.573 | 1.621 | 90,558 | +0.04(+2.55%) |
Dec 17, 2003 | 1.588 | 1.597 | 1.532 | 1.580 | 113,687 | -0.01(-0.51%) |
Dec 16, 2003 | 1.597 | 1.605 | 1.540 | 1.588 | 91,071 | +0.00(+0.00%) |
Dec 15, 2003 | 1.572 | 1.613 | 1.476 | 1.588 | 101,511 | +0.05(+3.14%) |
Dec 12, 2003 | 1.524 | 1.572 | 1.468 | 1.540 | 102,066 | +0.05(+3.24%) |
Dec 11, 2003 | 1.494 | 1.572 | 1.500 | 1.492 | 83,836 | -0.00(-0.16%) |
Dec 10, 2003 | 1.476 | 1.564 | 1.451 | 1.494 | 72,693 | +0.00(+0.16%) |
Dec 09, 2003 | 1.613 | 1.613 | 1.468 | 1.492 | 152,332 | -0.05(-3.14%) |
Dec 08, 2003 | 1.709 | 1.709 | 1.532 | 1.540 | 192,192 | -0.17(-9.91%) |
Dec 05, 2003 | 1.766 | 1.750 | 1.672 | 1.709 | 119,875 | -0.06(-3.20%) |
Dec 04, 2003 | 1.661 | 1.774 | 1.597 | 1.766 | 288,357 | +0.15(+9.50%) |
Dec 03, 2003 | 1.613 | 1.677 | 1.572 | 1.613 | 161,336 | +0.04(+2.56%) |
Dec 02, 2003 | 1.508 | 1.588 | 1.476 | 1.572 | 178,514 | +0.06(+4.28%) |
Dec 01, 2003 | 1.492 | 1.524 | 1.476 | 1.508 | 106,035 | +0.03(+2.19%) |
Nov 28, 2003 | 1.451 | 1.532 | 1.451 | 1.476 | 36,461 | +0.02(+1.67%) |
Nov 26, 2003 | 1.459 | 1.459 | 1.371 | 1.451 | 170,687 | +0.00(+0.00%) |
Nov 25, 2003 | 1.572 | 1.572 | 1.314 | 1.451 | 231,223 | -0.10(-6.25%) |
Nov 24, 2003 | 1.532 | 1.548 | 1.492 | 1.548 | 134,698 | +0.03(+2.13%) |
Nov 21, 2003 | 1.594 | 1.613 | 1.451 | 1.516 | 199,040 | -0.08(-4.91%) |
Nov 20, 2003 | 1.645 | 1.685 | 1.516 | 1.594 | 260,130 | -0.04(-2.66%) |
Nov 19, 2003 | 1.661 | 1.766 | 1.629 | 1.638 | 202,832 | -0.13(-7.26%) |
Nov 18, 2003 | 1.879 | 1.879 | 1.661 | 1.766 | 216,451 | -0.10(-5.19%) |
Nov 17, 2003 | 1.847 | 1.863 | 1.774 | 1.863 | 215,939 | +0.05(+2.67%) |
Nov 14, 2003 | 1.847 | 1.847 | 1.774 | 1.814 | 256,587 | -0.02(-0.88%) |
Nov 13, 2003 | 1.847 | 1.895 | 1.806 | 1.830 | 204,621 | -0.02(-0.87%) |
Nov 12, 2003 | 1.838 | 1.903 | 1.798 | 1.847 | 215,064 | +0.02(+0.88%) |
Nov 11, 2003 | 1.935 | 1.976 | 1.822 | 1.830 | 313,454 | -0.10(-5.02%) |
Nov 10, 2003 | 1.976 | 1.992 | 1.927 | 1.927 | 246,143 | -0.05(-2.45%) |
Nov 07, 2003 | 1.976 | 2.008 | 1.911 | 1.976 | 516,372 | +0.03(+1.66%) |
Nov 06, 2003 | 2.096 | 2.096 | 1.935 | 1.943 | 422,218 | -0.06(-2.82%) |
Nov 05, 2003 | 2.000 | 2.040 | 1.919 | 2.000 | 407,621 | +0.02(+0.81%) |
Nov 04, 2003 | 2.056 | 2.080 | 1.927 | 1.984 | 679,841 | -0.02(-0.81%) |
Nov 03, 2003 | 2.145 | 2.153 | 1.984 | 2.000 | 1,249,444 | -0.08(-3.88%) |
Oct 31, 2003 | 2.209 | 2.395 | 2.048 | 2.080 | 9,429,171 | +0.15(+7.95%) |
Oct 30, 2003 | 1.798 | 1.935 | 1.838 | 1.927 | 341,948 | +0.13(+7.18%) |
Oct 29, 2003 | 1.830 | 1.871 | 1.782 | 1.798 | 192,228 | -0.08(-4.29%) |
Oct 28, 2003 | 1.951 | 1.951 | 1.790 | 1.879 | 233,953 | -0.06(-2.92%) |
Oct 27, 2003 | 1.967 | 1.967 | 1.830 | 1.935 | 164,075 | +0.01(+0.42%) |
Oct 24, 2003 | 1.935 | 1.967 | 1.847 | 1.927 | 258,949 | -0.04(-2.05%) |
Oct 23, 2003 | 2.024 | 2.096 | 1.895 | 1.967 | 381,107 | -0.06(-3.17%) |
Oct 22, 2003 | 2.137 | 2.258 | 2.008 | 2.032 | 469,532 | -0.06(-3.08%) |
Oct 21, 2003 | 2.000 | 2.177 | 1.967 | 2.096 | 649,146 | +0.13(+6.60%) |
Oct 20, 2003 | 1.951 | 2.008 | 1.879 | 1.967 | 446,341 | +0.04(+2.05%) |
Oct 17, 2003 | 2.008 | 2.008 | 1.863 | 1.927 | 501,621 | -0.07(-3.67%) |
Oct 16, 2003 | 2.056 | 2.193 | 2.056 | 2.001 | 474,948 | -0.02(-0.76%) |
Oct 15, 2003 | 2.161 | 2.177 | 1.959 | 2.016 | 787,935 | -0.11(-5.30%) |
Oct 14, 2003 | 1.927 | 2.137 | 1.838 | 2.129 | 1,245,203 | +0.31(+17.33%) |
Oct 13, 2003 | 1.838 | 1.871 | 1.782 | 1.814 | 161,781 | -0.02(-1.32%) |
Oct 10, 2003 | 1.822 | 1.847 | 1.766 | 1.838 | 244,253 | +0.04(+2.24%) |
Oct 09, 2003 | 1.855 | 1.871 | 1.734 | 1.798 | 570,033 | -0.07(-3.88%) |
Oct 08, 2003 | 1.927 | 2.008 | 1.798 | 1.871 | 514,215 | +0.02(+0.87%) |
Oct 07, 2003 | 1.653 | 1.911 | 1.613 | 1.855 | 885,955 | +0.23(+14.43%) |
Oct 06, 2003 | 1.693 | 1.717 | 1.621 | 1.621 | 103,623 | -0.05(-2.90%) |
Oct 03, 2003 | 1.717 | 1.734 | 1.669 | 1.669 | 332,306 | -0.05(-2.82%) |
Oct 02, 2003 | 1.726 | 1.774 | 1.613 | 1.717 | 649,730 | +0.02(+0.95%) |
Oct 01, 2003 | 1.580 | 1.717 | 1.468 | 1.701 | 1,017,196 | +0.15(+9.90%) |
Sep 30, 2003 | 1.613 | 1.645 | 1.532 | 1.548 | 182,058 | -0.08(-4.95%) |
Sep 29, 2003 | 1.580 | 1.637 | 1.540 | 1.629 | 129,970 | +0.05(+3.06%) |
Sep 26, 2003 | 1.651 | 1.734 | 1.548 | 1.580 | 385,144 | -0.04(-2.49%) |
Sep 25, 2003 | 1.653 | 1.709 | 1.524 | 1.621 | 383,026 | -0.00(-0.10%) |
Sep 24, 2003 | 1.597 | 1.726 | 1.605 | 1.622 | 527,436 | +0.02(+1.56%) |
Sep 23, 2003 | 1.766 | 1.855 | 1.516 | 1.597 | 752,034 | -0.12(-7.00%) |
Sep 22, 2003 | 1.476 | 1.734 | 1.419 | 1.717 | 715,692 | +0.25(+17.03%) |
Sep 19, 2003 | 1.330 | 1.476 | 1.330 | 1.468 | 208,346 | +0.14(+10.30%) |
Sep 18, 2003 | 1.395 | 1.411 | 1.330 | 1.330 | 68,395 | -0.07(-4.73%) |
Sep 17, 2003 | 1.459 | 1.476 | 1.371 | 1.397 | 45,998 | -0.05(-3.78%) |
Sep 16, 2003 | 1.476 | 1.476 | 1.419 | 1.451 | 27,172 | +0.02(+1.69%) |
Sep 15, 2003 | 1.451 | 1.484 | 1.395 | 1.427 | 57,668 | +0.02(+1.14%) |
Sep 12, 2003 | 1.443 | 1.484 | 1.395 | 1.411 | 53,947 | -0.05(-3.37%) |
Sep 11, 2003 | 1.435 | 1.468 | 1.435 | 1.460 | 96,114 | +0.07(+4.68%) |
Sep 10, 2003 | 1.435 | 1.451 | 1.395 | 1.395 | 32,492 | -0.05(-3.35%) |
Sep 09, 2003 | 1.411 | 1.451 | 1.355 | 1.443 | 84,952 | +0.04(+2.87%) |
Sep 08, 2003 | 1.387 | 1.411 | 1.362 | 1.403 | 90,037 | +0.08(+6.10%) |
Sep 05, 2003 | 1.411 | 1.411 | 1.322 | 1.322 | 62,381 | -0.09(-6.29%) |
Sep 04, 2003 | 1.387 | 1.411 | 1.339 | 1.411 | 65,853 | +0.04(+2.82%) |
Sep 03, 2003 | 1.306 | 1.403 | 1.306 | 1.372 | 72,798 | +0.05(+3.78%) |
Sep 02, 2003 | 1.363 | 1.379 | 1.314 | 1.322 | 52,583 | -0.04(-2.96%) |
Aug 29, 2003 | 1.330 | 1.371 | 1.322 | 1.363 | 32,120 | -0.02(-1.17%) |
Aug 28, 2003 | 1.306 | 1.411 | 1.298 | 1.379 | 147,829 | +0.08(+6.21%) |
Aug 27, 2003 | 1.355 | 1.411 | 1.298 | 1.298 | 68,830 | -0.06(-4.17%) |
Aug 26, 2003 | 1.330 | 1.363 | 1.314 | 1.355 | 42,538 | +0.01(+0.66%) |
Aug 25, 2003 | 1.435 | 1.435 | 1.314 | 1.346 | 46,506 | -0.11(-7.79%) |
Aug 22, 2003 | 1.330 | 1.459 | 1.298 | 1.459 | 212,443 | +0.07(+5.23%) |
Aug 21, 2003 | 1.290 | 1.387 | 1.274 | 1.387 | 116,949 | +0.08(+6.17%) |
Aug 20, 2003 | 1.322 | 1.347 | 1.298 | 1.306 | 14,882 | -0.02(-1.22%) |
Aug 19, 2003 | 1.387 | 1.387 | 1.314 | 1.322 | 17,114 | -0.05(-3.42%) |
Aug 18, 2003 | 1.330 | 1.371 | 1.290 | 1.369 | 16,122 | +0.05(+4.17%) |
Aug 15, 2003 | 1.355 | 1.355 | 1.314 | 1.314 | 1,488 | -0.09(-6.32%) |
Aug 14, 2003 | 1.411 | 1.419 | 1.355 | 1.403 | 158,371 | +0.06(+4.19%) |
Aug 13, 2003 | 1.291 | 1.347 | 1.274 | 1.347 | 16,742 | -0.02(-1.76%) |
Aug 12, 2003 | 1.306 | 1.371 | 1.258 | 1.371 | 74,782 | +0.05(+3.66%) |
Aug 11, 2003 | 1.363 | 1.411 | 1.322 | 1.322 | 76,271 | -0.05(-3.53%) |
Aug 08, 2003 | 1.314 | 1.371 | 1.267 | 1.371 | 65,481 | +0.03(+2.41%) |
Aug 07, 2003 | 1.379 | 1.379 | 1.298 | 1.339 | 32,368 | -0.10(-6.74%) |
Aug 06, 2003 | 1.306 | 1.435 | 1.290 | 1.435 | 184,290 | +0.13(+9.81%) |
Aug 05, 2003 | 1.306 | 1.339 | 1.250 | 1.307 | 60,644 | +0.00(+0.06%) |
Aug 04, 2003 | 1.395 | 1.419 | 1.290 | 1.306 | 51,839 | -0.07(-5.26%) |