Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 4.361 | 4.405 | 4.265 | 4.289 | 239,824 | -0.20(-4.48%) |
Apr 29, 2004 | 4.853 | 4.853 | 4.477 | 4.490 | 132,626 | -0.36(-7.46%) |
Apr 28, 2004 | 4.932 | 4.932 | 4.627 | 4.853 | 164,410 | -0.11(-2.30%) |
Apr 27, 2004 | 4.945 | 4.971 | 4.945 | 4.967 | 41,897 | +0.04(+0.76%) |
Apr 26, 2004 | 4.984 | 4.985 | 4.910 | 4.929 | 135,804 | +0.01(+0.16%) |
Apr 23, 2004 | 4.964 | 4.997 | 4.880 | 4.921 | 95,929 | +0.01(+0.29%) |
Apr 22, 2004 | 4.880 | 5.023 | 4.794 | 4.907 | 83,505 | +0.06(+1.23%) |
Apr 21, 2004 | 4.997 | 4.997 | 4.776 | 4.847 | 143,606 | -0.14(-2.73%) |
Apr 20, 2004 | 4.881 | 5.191 | 4.881 | 4.984 | 353,958 | +0.15(+3.20%) |
Apr 19, 2004 | 4.477 | 4.873 | 4.458 | 4.829 | 200,239 | +1.90(+65.07%) |
Apr 16, 2004 | 2.812 | 2.927 | 2.812 | 2.926 | 55,477 | +0.10(+3.51%) |
Apr 15, 2004 | 2.798 | 2.838 | 2.798 | 2.826 | 28,172 | +0.02(+0.62%) |
Apr 14, 2004 | 2.829 | 2.871 | 2.777 | 2.809 | 33,373 | -0.03(-1.20%) |
Apr 13, 2004 | 2.861 | 2.873 | 2.815 | 2.843 | 77,148 | -0.01(-0.52%) |
Apr 12, 2004 | 2.806 | 2.867 | 2.740 | 2.858 | 101,853 | -0.02(-0.70%) |
Apr 08, 2004 | 2.688 | 2.878 | 2.688 | 2.878 | 109,654 | +0.20(+7.54%) |
Apr 07, 2004 | 2.769 | 2.769 | 2.596 | 2.676 | 136,093 | -0.12(-4.33%) |
Apr 06, 2004 | 2.879 | 2.879 | 2.798 | 2.798 | 60,245 | -0.08(-2.81%) |
Apr 05, 2004 | 2.913 | 2.913 | 2.861 | 2.878 | 157,764 | -0.01(-0.20%) |
Apr 02, 2004 | 2.873 | 2.898 | 2.789 | 2.884 | 105,754 | +0.03(+0.91%) |
Apr 01, 2004 | 2.734 | 2.942 | 2.727 | 2.858 | 177,701 | +0.15(+5.43%) |
Mar 31, 2004 | 2.699 | 2.780 | 2.676 | 2.711 | 92,318 | +0.03(+0.97%) |
Mar 30, 2004 | 2.567 | 2.748 | 2.567 | 2.685 | 120,923 | +0.13(+5.10%) |
Mar 29, 2004 | 2.552 | 2.555 | 2.541 | 2.555 | 72,380 | +0.04(+1.75%) |
Mar 26, 2004 | 2.480 | 2.538 | 2.480 | 2.511 | 32,506 | +0.03(+1.23%) |
Mar 25, 2004 | 2.554 | 2.555 | 2.480 | 2.480 | 53,310 | -0.07(-2.82%) |
Mar 24, 2004 | 2.544 | 2.555 | 2.543 | 2.552 | 42,908 | +0.01(+0.27%) |
Mar 23, 2004 | 2.480 | 2.551 | 2.480 | 2.545 | 66,746 | +0.08(+3.11%) |
Mar 22, 2004 | 2.495 | 2.555 | 2.463 | 2.469 | 103,587 | +0.02(+0.85%) |
Mar 19, 2004 | 2.422 | 2.468 | 2.422 | 2.448 | 21,237 | +0.03(+1.07%) |
Mar 18, 2004 | 2.451 | 2.515 | 2.379 | 2.422 | 74,114 | -0.00(-0.02%) |
Mar 17, 2004 | 2.215 | 2.423 | 2.215 | 2.423 | 82,782 | +0.22(+10.18%) |
Mar 16, 2004 | 2.163 | 2.199 | 2.163 | 2.199 | 43,775 | +0.03(+1.38%) |
Mar 15, 2004 | 2.182 | 2.182 | 2.169 | 2.169 | 49,409 | -0.03(-1.26%) |
Mar 12, 2004 | 2.188 | 2.199 | 2.175 | 2.196 | 52,010 | +0.03(+1.49%) |
Mar 11, 2004 | 2.077 | 2.169 | 2.077 | 2.164 | 94,485 | +0.05(+2.23%) |
Mar 10, 2004 | 2.085 | 2.123 | 2.079 | 2.117 | 30,772 | +0.03(+1.33%) |
Mar 09, 2004 | 2.048 | 2.111 | 2.025 | 2.089 | 35,540 | +0.03(+1.63%) |
Mar 08, 2004 | 2.068 | 2.073 | 2.053 | 2.056 | 10,835 | -0.00(-0.03%) |
Mar 05, 2004 | 2.004 | 2.056 | 1.996 | 2.056 | 35,540 | +0.06(+2.92%) |
Mar 04, 2004 | 1.964 | 1.998 | 1.958 | 1.998 | 26,438 | +0.03(+1.44%) |
Mar 03, 2004 | 2.025 | 2.033 | 1.961 | 1.970 | 69,780 | -0.04(-2.01%) |
Mar 02, 2004 | 1.947 | 2.013 | 1.947 | 2.010 | 67,613 | +0.06(+3.29%) |
Mar 01, 2004 | 1.947 | 2.019 | 1.932 | 1.946 | 208,474 | -0.10(-5.04%) |
Feb 27, 2004 | 2.048 | 2.090 | 2.048 | 2.049 | 35,106 | -0.01(-0.34%) |
Feb 26, 2004 | 2.048 | 2.093 | 2.048 | 2.056 | 39,441 | +0.03(+1.42%) |
Feb 25, 2004 | 1.961 | 2.027 | 1.961 | 2.027 | 29,039 | +0.05(+2.78%) |
Feb 24, 2004 | 1.996 | 2.025 | 1.958 | 1.973 | 98,386 | -0.05(-2.29%) |
Feb 23, 2004 | 2.127 | 2.131 | 1.939 | 2.019 | 239,680 | -0.12(-5.40%) |
Feb 20, 2004 | 2.149 | 2.188 | 2.126 | 2.134 | 242,714 | -0.04(-1.73%) |
Feb 19, 2004 | 2.160 | 2.177 | 2.160 | 2.172 | 56,777 | +0.00(+0.16%) |
Feb 18, 2004 | 2.157 | 2.191 | 2.153 | 2.168 | 94,918 | -0.02(-0.92%) |
Feb 17, 2004 | 2.188 | 2.188 | 2.152 | 2.188 | 82,349 | +0.00(+0.00%) |
Feb 13, 2004 | 2.183 | 2.198 | 2.183 | 2.188 | 214,108 | -0.02(-1.07%) |
Feb 12, 2004 | 2.209 | 2.221 | 2.199 | 2.212 | 145,195 | +0.00(+0.13%) |
Feb 11, 2004 | 2.192 | 2.209 | 2.183 | 2.209 | 150,396 | +0.02(+0.79%) |
Feb 10, 2004 | 2.163 | 2.192 | 2.163 | 2.192 | 96,652 | +0.01(+0.53%) |
Feb 09, 2004 | 2.192 | 2.192 | 2.163 | 2.180 | 72,380 | -0.01(-0.53%) |
Feb 06, 2004 | 2.082 | 2.192 | 2.082 | 2.192 | 61,545 | +0.11(+5.12%) |
Feb 05, 2004 | 2.065 | 2.086 | 2.048 | 2.085 | 95,785 | +0.02(+0.98%) |
Feb 04, 2004 | 2.079 | 2.090 | 2.020 | 2.065 | 153,430 | -0.03(-1.65%) |
Feb 03, 2004 | 2.175 | 2.175 | 2.077 | 2.100 | 169,033 | -0.11(-5.08%) |
Feb 02, 2004 | 2.221 | 2.248 | 2.149 | 2.212 | 154,730 | -0.04(-1.59%) |
Jan 30, 2004 | 2.252 | 2.252 | 2.236 | 2.248 | 61,545 | +0.00(+0.05%) |
Jan 29, 2004 | 2.405 | 2.405 | 2.080 | 2.247 | 402,212 | -0.18(-7.48%) |
Jan 28, 2004 | 2.596 | 2.596 | 2.428 | 2.428 | 128,725 | -0.16(-6.26%) |
Jan 27, 2004 | 2.633 | 2.633 | 2.590 | 2.590 | 81,482 | -0.03(-1.28%) |
Jan 26, 2004 | 2.425 | 2.624 | 2.425 | 2.624 | 241,847 | +0.21(+8.83%) |
Jan 23, 2004 | 2.423 | 2.480 | 2.394 | 2.411 | 133,492 | +0.01(+0.24%) |
Jan 22, 2004 | 2.301 | 2.423 | 2.301 | 2.405 | 161,231 | +0.13(+5.68%) |
Jan 21, 2004 | 2.258 | 2.276 | 2.255 | 2.276 | 46,809 | +0.03(+1.23%) |
Jan 20, 2004 | 2.258 | 2.258 | 2.182 | 2.248 | 174,667 | +0.00(+0.05%) |
Jan 16, 2004 | 2.250 | 2.250 | 2.201 | 2.247 | 85,816 | -0.00(-0.05%) |
Jan 15, 2004 | 2.257 | 2.278 | 2.241 | 2.248 | 66,746 | +0.01(+0.26%) |
Jan 14, 2004 | 2.293 | 2.299 | 2.227 | 2.243 | 84,083 | -0.04(-1.64%) |
Jan 13, 2004 | 2.296 | 2.306 | 2.267 | 2.280 | 176,401 | +0.05(+2.28%) |
Jan 12, 2004 | 2.235 | 2.254 | 2.221 | 2.229 | 94,918 | +0.01(+0.39%) |
Jan 09, 2004 | 2.231 | 2.231 | 2.198 | 2.221 | 47,242 | -0.01(-0.47%) |
Jan 08, 2004 | 2.279 | 2.287 | 2.230 | 2.231 | 54,610 | -0.02(-1.07%) |
Jan 07, 2004 | 2.299 | 2.304 | 2.250 | 2.255 | 62,845 | -0.01(-0.26%) |
Jan 06, 2004 | 2.232 | 2.276 | 2.221 | 2.261 | 79,749 | +0.05(+2.16%) |
Jan 05, 2004 | 2.198 | 2.221 | 2.198 | 2.213 | 112,688 | +0.02(+0.71%) |
Jan 02, 2004 | 2.159 | 2.198 | 2.159 | 2.198 | 19,937 | +0.04(+1.74%) |
Dec 31, 2003 | 2.169 | 2.169 | 2.148 | 2.160 | 42,041 | -0.03(-1.45%) |
Dec 30, 2003 | 2.246 | 2.246 | 2.192 | 2.192 | 128,291 | -0.04(-1.78%) |
Dec 29, 2003 | 2.140 | 2.250 | 2.140 | 2.232 | 164,699 | +0.20(+9.91%) |
Dec 26, 2003 | 1.970 | 2.030 | 1.970 | 2.030 | 13,435 | +0.07(+3.53%) |
Dec 24, 2003 | 1.944 | 1.961 | 1.932 | 1.961 | 9,101 | +0.02(+1.22%) |
Dec 23, 2003 | 1.921 | 1.938 | 1.909 | 1.938 | 19,070 | +0.02(+1.17%) |
Dec 22, 2003 | 1.898 | 1.924 | 1.898 | 1.915 | 50,709 | +0.03(+1.68%) |
Dec 19, 2003 | 1.886 | 1.886 | 1.875 | 1.883 | 107,921 | +0.02(+1.08%) |
Dec 18, 2003 | 1.872 | 1.872 | 1.865 | 1.863 | 189,837 | -0.02(-0.89%) |
Dec 17, 2003 | 1.931 | 1.943 | 1.880 | 1.880 | 33,373 | -0.04(-1.90%) |
Dec 16, 2003 | 1.947 | 1.947 | 1.931 | 1.916 | 21,670 | -0.01(-0.42%) |
Dec 15, 2003 | 1.851 | 1.942 | 1.903 | 1.924 | 76,715 | +0.07(+3.96%) |
Dec 12, 2003 | 1.828 | 1.863 | 1.800 | 1.851 | 44,208 | +0.03(+1.39%) |
Dec 11, 2003 | 1.932 | 1.932 | 1.788 | 1.826 | 147,795 | -0.12(-6.39%) |
Dec 10, 2003 | 1.989 | 1.989 | 1.950 | 1.950 | 31,206 | -0.07(-3.40%) |
Dec 09, 2003 | 2.019 | 2.019 | 2.019 | 2.019 | 37,273 | +0.00(+0.06%) |
Dec 08, 2003 | 2.004 | 2.018 | 2.004 | 2.018 | 1,733 | +0.00(+0.20%) |
Dec 05, 2003 | 2.019 | 2.019 | 2.013 | 2.014 | 26,438 | -0.01(-0.26%) |
Dec 04, 2003 | 1.976 | 2.021 | 1.976 | 2.019 | 25,138 | +0.06(+2.94%) |
Dec 03, 2003 | 1.946 | 1.965 | 1.955 | 1.961 | 18,636 | +0.06(+3.19%) |
Dec 02, 2003 | 1.901 | 1.901 | 1.901 | 1.901 | 2,600 | +0.01(+0.76%) |
Dec 01, 2003 | 1.845 | 1.875 | 1.845 | 1.886 | 22,104 | +0.04(+2.19%) |
Nov 28, 2003 | 1.831 | 1.846 | 1.831 | 1.846 | 7,368 | +0.03(+1.59%) |
Nov 26, 2003 | 1.816 | 1.826 | 1.816 | 1.817 | 11,268 | -0.00(-0.16%) |
Nov 25, 2003 | 1.820 | 1.820 | 1.818 | 1.820 | 16,469 | -0.01(-0.41%) |
Nov 24, 2003 | 1.813 | 1.828 | 1.813 | 1.827 | 7,801 | +0.00(+0.25%) |
Nov 21, 2003 | 1.837 | 1.824 | 1.814 | 1.823 | 10,402 | -0.01(-0.75%) |
Nov 20, 2003 | 1.837 | 1.837 | 1.837 | 1.837 | 0 | +0.03(+1.66%) |
Nov 19, 2003 | 1.806 | 1.807 | 1.806 | 1.807 | 9,101 | -0.02(-1.11%) |
Nov 18, 2003 | 1.823 | 1.827 | 1.823 | 1.827 | 11,268 | +0.02(+1.02%) |
Nov 17, 2003 | 1.810 | 1.811 | 1.808 | 1.808 | 9,968 | -0.01(-0.41%) |
Nov 14, 2003 | 1.789 | 1.816 | 1.789 | 1.816 | 14,302 | -0.00(-0.03%) |
Nov 13, 2003 | 1.759 | 1.820 | 1.745 | 1.816 | 90,151 | +0.05(+2.74%) |
Nov 12, 2003 | 1.763 | 1.773 | 1.763 | 1.768 | 13,002 | +0.01(+0.33%) |
Nov 11, 2003 | 1.751 | 1.773 | 1.751 | 1.762 | 13,435 | +0.02(+0.99%) |
Nov 10, 2003 | 1.764 | 1.770 | 1.759 | 1.745 | 46,809 | +0.01(+0.53%) |
Nov 07, 2003 | 1.739 | 1.739 | 1.736 | 1.736 | 31,639 | -0.00(-0.17%) |
Nov 06, 2003 | 1.733 | 1.739 | 1.714 | 1.739 | 16,469 | +0.02(+1.11%) |
Nov 05, 2003 | 1.780 | 1.719 | 1.729 | 1.719 | 8,234 | +0.00(+0.17%) |
Nov 04, 2003 | 1.780 | 1.780 | 1.717 | 1.717 | 56,552 | -0.06(-3.38%) |
Nov 03, 2003 | 1.777 | 1.777 | 1.777 | 1.777 | 28,258 | +0.08(+4.58%) |
Oct 31, 2003 | 1.834 | 1.857 | 1.661 | 1.699 | 182,035 | -0.19(-10.21%) |
Oct 30, 2003 | 1.805 | 1.912 | 1.805 | 1.892 | 102,286 | +0.10(+5.64%) |
Oct 29, 2003 | 1.729 | 1.826 | 1.725 | 1.791 | 129,158 | +0.07(+4.09%) |
Oct 28, 2003 | 1.673 | 1.730 | 1.704 | 1.721 | 71,080 | +0.05(+2.86%) |
Oct 27, 2003 | 1.647 | 1.675 | 1.643 | 1.673 | 13,869 | +0.03(+1.93%) |
Oct 24, 2003 | 1.642 | 1.649 | 1.641 | 1.641 | 5,634 | +0.00(+0.03%) |
Oct 23, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 9,535 | -0.00(-0.03%) |
Oct 22, 2003 | 1.641 | 1.646 | 1.628 | 1.641 | 29,472 | -0.00(-0.18%) |
Oct 21, 2003 | 1.589 | 1.644 | 1.589 | 1.644 | 60,245 | +0.09(+5.56%) |
Oct 20, 2003 | 1.561 | 1.561 | 1.561 | 1.557 | 25,571 | +0.01(+0.37%) |
Oct 17, 2003 | 1.529 | 1.552 | 1.514 | 1.552 | 11,268 | +0.04(+2.32%) |
Oct 16, 2003 | 1.517 | 1.517 | 1.516 | 1.516 | 22,104 | -0.00(-0.23%) |
Oct 15, 2003 | 1.514 | 1.514 | 1.514 | 1.520 | 5,201 | +0.01(+0.57%) |
Oct 14, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 4,334 | -0.00(-0.23%) |
Oct 13, 2003 | 1.500 | 1.500 | 1.500 | 1.515 | 11,268 | +0.01(+0.81%) |
Oct 10, 2003 | 1.505 | 1.505 | 1.503 | 1.503 | 25,571 | +0.00(+0.00%) |
Oct 09, 2003 | 1.516 | 1.516 | 1.500 | 1.503 | 36,407 | +0.00(+0.15%) |
Oct 08, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 11,702 | -0.01(-0.54%) |
Oct 07, 2003 | 1.501 | 1.508 | 1.501 | 1.508 | 4,767 | +0.00(+0.00%) |
Oct 06, 2003 | 1.507 | 1.507 | 1.507 | 1.508 | 11,702 | +0.03(+1.75%) |
Oct 03, 2003 | 1.477 | 1.491 | 1.477 | 1.482 | 14,736 | +0.02(+1.38%) |
Oct 02, 2003 | 1.465 | 1.465 | 1.460 | 1.462 | 4,334 | +0.03(+2.01%) |
Oct 01, 2003 | 1.433 | 1.433 | 1.433 | 1.433 | 866 | -0.01(-0.60%) |
Sep 30, 2003 | 1.425 | 1.428 | 1.402 | 1.442 | 84,516 | +0.00(+0.00%) |
Sep 29, 2003 | 1.480 | 1.480 | 1.416 | 1.442 | 108,354 | -0.06(-4.21%) |
Sep 26, 2003 | 1.511 | 1.511 | 1.505 | 1.505 | 12,569 | -0.01(-0.69%) |
Sep 25, 2003 | 1.527 | 1.543 | 1.527 | 1.516 | 31,639 | +0.00(+0.11%) |
Sep 24, 2003 | 1.488 | 1.514 | 1.488 | 1.514 | 20,370 | +0.04(+2.50%) |
Sep 23, 2003 | 1.442 | 1.497 | 1.442 | 1.477 | 47,242 | +0.02(+1.43%) |
Sep 22, 2003 | 1.459 | 1.464 | 1.449 | 1.456 | 40,741 | -0.03(-2.21%) |
Sep 19, 2003 | 1.489 | 1.489 | 1.489 | 1.489 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.503 | 1.503 | 1.491 | 1.489 | 5,201 | -0.01(-0.88%) |
Sep 17, 2003 | 1.494 | 1.494 | 1.494 | 1.503 | 10,402 | +0.00(+0.19%) |
Sep 16, 2003 | 1.457 | 1.502 | 1.457 | 1.500 | 65,879 | +0.04(+2.97%) |
Sep 15, 2003 | 1.494 | 1.494 | 1.451 | 1.456 | 33,806 | -0.05(-3.22%) |
Sep 12, 2003 | 1.505 | 1.505 | 1.477 | 1.505 | 90,584 | -0.01(-0.38%) |
Sep 11, 2003 | 1.505 | 1.534 | 1.413 | 1.511 | 159,064 | -0.01(-0.53%) |
Sep 10, 2003 | 1.580 | 1.580 | 1.508 | 1.519 | 113,122 | -0.07(-4.43%) |
Sep 09, 2003 | 1.598 | 1.609 | 1.580 | 1.589 | 65,879 | -0.02(-1.25%) |
Sep 08, 2003 | 1.629 | 1.638 | 1.589 | 1.609 | 47,242 | -0.02(-1.06%) |
Sep 05, 2003 | 1.635 | 1.647 | 1.615 | 1.627 | 20,804 | -0.01(-0.53%) |
Sep 04, 2003 | 1.643 | 1.643 | 1.632 | 1.635 | 24,704 | +0.01(+0.43%) |
Sep 03, 2003 | 1.609 | 1.640 | 1.603 | 1.628 | 93,618 | +0.02(+1.36%) |
Sep 02, 2003 | 1.569 | 1.621 | 1.569 | 1.606 | 211,941 | +0.04(+2.39%) |
Aug 29, 2003 | 1.566 | 1.569 | 1.563 | 1.569 | 16,469 | +0.01(+0.93%) |
Aug 28, 2003 | 1.505 | 1.554 | 1.500 | 1.554 | 39,007 | +0.04(+2.74%) |
Aug 27, 2003 | 1.520 | 1.520 | 1.497 | 1.513 | 38,140 | -0.01(-0.46%) |
Aug 26, 2003 | 1.566 | 1.566 | 1.465 | 1.520 | 75,414 | -0.04(-2.41%) |
Aug 25, 2003 | 1.511 | 1.557 | 1.488 | 1.557 | 176,834 | +0.03(+2.12%) |
Aug 22, 2003 | 1.493 | 1.525 | 1.471 | 1.525 | 106,620 | +0.04(+2.52%) |
Aug 21, 2003 | 1.436 | 1.488 | 1.430 | 1.488 | 180,735 | +0.05(+3.16%) |
Aug 20, 2003 | 1.381 | 1.453 | 1.380 | 1.442 | 108,354 | +0.06(+4.65%) |
Aug 19, 2003 | 1.306 | 1.383 | 1.306 | 1.378 | 80,615 | +0.09(+6.65%) |
Aug 18, 2003 | 1.289 | 1.303 | 1.283 | 1.292 | 87,550 | +0.01(+0.90%) |
Aug 15, 2003 | 1.281 | 1.281 | 1.281 | 1.281 | 9,968 | +0.00(+0.00%) |
Aug 14, 2003 | 1.266 | 1.283 | 1.266 | 1.281 | 43,341 | +0.01(+0.91%) |
Aug 13, 2003 | 1.289 | 1.295 | 1.264 | 1.269 | 74,547 | -0.01(-1.12%) |
Aug 12, 2003 | 1.272 | 1.312 | 1.252 | 1.283 | 60,245 | +0.02(+1.92%) |
Aug 11, 2003 | 1.255 | 1.269 | 1.243 | 1.259 | 56,777 | +0.03(+2.68%) |
Aug 08, 2003 | 1.223 | 1.231 | 1.220 | 1.226 | 22,104 | +0.01(+1.19%) |
Aug 07, 2003 | 1.214 | 1.214 | 1.206 | 1.212 | 17,770 | +0.01(+1.01%) |
Aug 06, 2003 | 1.200 | 1.210 | 1.200 | 1.200 | 78,448 | -0.01(-0.95%) |
Aug 05, 2003 | 1.206 | 1.236 | 1.200 | 1.211 | 48,976 | -0.00(-0.24%) |
Aug 04, 2003 | 1.235 | 1.269 | 1.198 | 1.214 | 89,284 | -0.04(-2.82%) |
Aug 01, 2003 | 1.272 | 1.281 | 1.249 | 1.249 | 59,378 | -0.01(-0.64%) |
Jul 31, 2003 | 1.185 | 1.257 | 1.181 | 1.257 | 51,576 | +0.08(+6.92%) |
Jul 30, 2003 | 1.139 | 1.176 | 1.139 | 1.176 | 31,639 | +0.02(+1.95%) |
Jul 29, 2003 | 1.116 | 1.154 | 1.116 | 1.154 | 25,571 | +0.03(+2.56%) |
Jul 28, 2003 | 1.114 | 1.128 | 1.114 | 1.125 | 20,370 | -0.00(-0.36%) |
Jul 25, 2003 | 1.159 | 1.164 | 1.128 | 1.129 | 62,845 | -0.02(-1.90%) |
Jul 24, 2003 | 1.151 | 1.153 | 1.144 | 1.151 | 26,438 | +0.01(+1.27%) |
Jul 23, 2003 | 1.125 | 1.136 | 1.125 | 1.136 | 58,944 | +0.03(+2.34%) |
Jul 22, 2003 | 1.116 | 1.125 | 1.110 | 1.110 | 72,380 | +0.00(+0.00%) |
Jul 21, 2003 | 1.107 | 1.125 | 1.106 | 1.110 | 56,777 | +0.01(+1.32%) |
Jul 18, 2003 | 1.082 | 1.096 | 1.080 | 1.096 | 9,535 | +0.01(+1.12%) |
Jul 17, 2003 | 1.082 | 1.084 | 1.076 | 1.084 | 96,652 | +0.00(+0.43%) |
Jul 16, 2003 | 1.071 | 1.087 | 1.071 | 1.079 | 136,526 | +0.00(+0.32%) |
Jul 15, 2003 | 1.082 | 1.082 | 1.065 | 1.076 | 45,942 | -0.01(-0.90%) |
Jul 14, 2003 | 1.071 | 1.086 | 1.065 | 1.086 | 32,506 | +0.01(+0.64%) |
Jul 11, 2003 | 1.079 | 1.096 | 1.070 | 1.079 | 29,905 | -0.00(-0.27%) |
Jul 10, 2003 | 1.082 | 1.090 | 1.073 | 1.082 | 97,519 | +0.01(+0.54%) |
Jul 09, 2003 | 1.082 | 1.084 | 1.067 | 1.076 | 48,542 | +0.00(+0.16%) |
Jul 08, 2003 | 1.082 | 1.084 | 1.067 | 1.074 | 264,818 | +0.00(+0.05%) |
Jul 07, 2003 | 1.084 | 1.084 | 1.073 | 1.073 | 22,104 | -0.01(-1.01%) |
Jul 03, 2003 | 1.080 | 1.084 | 1.079 | 1.084 | 85,816 | +0.01(+1.07%) |
Jul 02, 2003 | 1.078 | 1.079 | 1.056 | 1.073 | 36,840 | +0.01(+0.54%) |
Jul 01, 2003 | 1.067 | 1.073 | 1.061 | 1.067 | 16,036 | +0.01(+0.54%) |
Jun 30, 2003 | 1.093 | 1.098 | 1.061 | 1.061 | 32,072 | -0.02(-1.87%) |
Jun 27, 2003 | 1.083 | 1.084 | 1.071 | 1.082 | 16,903 | +0.01(+0.54%) |
Jun 26, 2003 | 1.061 | 1.083 | 1.059 | 1.076 | 82,349 | +0.01(+1.41%) |
Jun 25, 2003 | 1.055 | 1.061 | 1.054 | 1.061 | 12,135 | +0.01(+0.60%) |
Jun 24, 2003 | 1.047 | 1.056 | 1.047 | 1.054 | 23,404 | +0.00(+0.11%) |
Jun 23, 2003 | 1.060 | 1.061 | 1.053 | 1.053 | 116,156 | -0.01(-0.65%) |
Jun 20, 2003 | 1.058 | 1.061 | 1.058 | 1.060 | 24,704 | +0.00(+0.16%) |
Jun 19, 2003 | 1.061 | 1.064 | 1.058 | 1.058 | 48,976 | +0.00(+0.05%) |
Jun 18, 2003 | 1.050 | 1.061 | 1.050 | 1.058 | 21,670 | +0.01(+1.05%) |
Jun 17, 2003 | 1.061 | 1.061 | 1.047 | 1.047 | 15,169 | -0.01(-1.04%) |
Jun 16, 2003 | 1.061 | 1.061 | 1.057 | 1.058 | 27,305 | -0.00(-0.27%) |
Jun 13, 2003 | 1.061 | 1.061 | 1.053 | 1.061 | 19,503 | -0.00(-0.05%) |
Jun 12, 2003 | 1.060 | 1.061 | 1.057 | 1.061 | 24,271 | +0.01(+0.55%) |
Jun 11, 2003 | 1.009 | 1.056 | 1.009 | 1.056 | 41,608 | +0.05(+4.87%) |
Jun 10, 2003 | 1.001 | 1.007 | 0.9950 | 1.007 | 11,702 | -0.00(-0.17%) |
Jun 09, 2003 | 1.004 | 1.014 | 0.9956 | 1.008 | 63,712 | -0.00(-0.11%) |
Jun 06, 2003 | 1.012 | 1.021 | 1.007 | 1.009 | 24,271 | -0.02(-1.68%) |
Jun 05, 2003 | 1.032 | 1.043 | 1.027 | 1.027 | 22,104 | -0.01(-0.84%) |
Jun 04, 2003 | 1.056 | 1.056 | 1.035 | 1.035 | 25,571 | -0.01(-1.10%) |
Jun 03, 2003 | 1.064 | 1.064 | 1.030 | 1.047 | 42,041 | -0.01(-1.36%) |
Jun 02, 2003 | 1.066 | 1.083 | 1.060 | 1.061 | 102,720 | -0.00(-0.22%) |
May 30, 2003 | 1.064 | 1.068 | 1.060 | 1.064 | 22,537 | +0.00(+0.27%) |
May 29, 2003 | 1.038 | 1.067 | 1.038 | 1.061 | 27,305 | +0.02(+2.17%) |
May 28, 2003 | 1.026 | 1.043 | 1.026 | 1.038 | 16,469 | +0.01(+0.95%) |
May 27, 2003 | 1.030 | 1.042 | 1.028 | 1.028 | 47,242 | -0.02(-1.49%) |
May 23, 2003 | 1.053 | 1.053 | 1.044 | 1.044 | 8,668 | -0.00(-0.22%) |
May 22, 2003 | 1.043 | 1.050 | 1.043 | 1.046 | 35,540 | -0.00(-0.06%) |
May 21, 2003 | 1.056 | 1.056 | 1.032 | 1.047 | 109,654 | +0.01(+1.40%) |
May 20, 2003 | 1.038 | 1.043 | 1.032 | 1.032 | 65,879 | +0.00(+0.00%) |
May 19, 2003 | 1.001 | 1.053 | 0.9892 | 1.032 | 77,581 | +0.03(+2.87%) |
May 16, 2003 | 0.9944 | 1.007 | 0.9921 | 1.004 | 29,039 | +0.02(+1.75%) |
May 15, 2003 | 1.070 | 1.071 | 0.9863 | 0.9863 | 105,320 | -0.08(-7.57%) |
May 14, 2003 | 1.062 | 1.071 | 1.062 | 1.067 | 118,323 | +0.00(+0.00%) |
May 13, 2003 | 1.079 | 1.080 | 1.067 | 1.067 | 60,245 | -0.01(-1.07%) |
May 12, 2003 | 1.058 | 1.084 | 1.058 | 1.079 | 61,112 | +0.01(+1.08%) |
May 09, 2003 | 1.038 | 1.067 | 1.038 | 1.067 | 37,273 | +0.03(+3.06%) |
May 08, 2003 | 1.089 | 1.089 | 1.030 | 1.035 | 62,412 | -0.05(-4.27%) |
May 07, 2003 | 1.096 | 1.096 | 1.063 | 1.082 | 23,838 | -0.01(-1.32%) |
May 06, 2003 | 1.099 | 1.099 | 1.090 | 1.096 | 54,177 | +0.01(+0.53%) |
May 05, 2003 | 1.106 | 1.106 | 1.082 | 1.090 | 74,981 | -0.03(-2.73%) |
May 02, 2003 | 1.152 | 1.152 | 1.120 | 1.121 | 36,840 | -0.03(-2.61%) |