Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.760 | 3.787 | 3.596 | 3.623 | 19,903,100 | -0.10(-2.65%) |
Apr 29, 2004 | 3.889 | 3.949 | 3.693 | 3.721 | 22,499,398 | -0.23(-5.89%) |
Apr 28, 2004 | 3.993 | 4.096 | 3.904 | 3.954 | 14,200,899 | -0.05(-1.29%) |
Apr 27, 2004 | 4.114 | 4.143 | 3.957 | 4.006 | 11,776,099 | -0.08(-1.99%) |
Apr 26, 2004 | 4.217 | 4.284 | 4.080 | 4.087 | 10,581,900 | -0.14(-3.38%) |
Apr 23, 2004 | 4.300 | 4.317 | 4.150 | 4.230 | 8,058,399 | -0.02(-0.57%) |
Apr 22, 2004 | 4.129 | 4.337 | 4.101 | 4.254 | 14,172,899 | +0.11(+2.65%) |
Apr 21, 2004 | 4.190 | 4.246 | 4.026 | 4.144 | 21,268,100 | -0.01(-0.31%) |
Apr 20, 2004 | 4.423 | 4.456 | 4.140 | 4.157 | 19,207,300 | -0.22(-5.06%) |
Apr 19, 2004 | 4.257 | 4.426 | 3.860 | 4.379 | 58,864,396 | -0.01(-0.33%) |
Apr 16, 2004 | 4.653 | 4.691 | 4.174 | 4.393 | 104,343,392 | -0.90(-16.94%) |
Apr 15, 2004 | 5.229 | 5.416 | 5.117 | 5.289 | 31,139,498 | +0.07(+1.42%) |
Apr 14, 2004 | 5.143 | 5.221 | 5.114 | 5.214 | 10,349,500 | -0.01(-0.25%) |
Apr 13, 2004 | 5.433 | 5.477 | 5.153 | 5.227 | 15,405,599 | -0.16(-2.97%) |
Apr 12, 2004 | 5.421 | 5.517 | 5.294 | 5.387 | 14,597,099 | +0.01(+0.16%) |
Apr 08, 2004 | 5.256 | 5.449 | 5.236 | 5.379 | 23,151,798 | +0.29(+5.67%) |
Apr 07, 2004 | 5.106 | 5.194 | 5.000 | 5.090 | 8,670,200 | +0.00(+0.08%) |
Apr 06, 2004 | 5.073 | 5.140 | 5.007 | 5.086 | 9,841,300 | -0.01(-0.28%) |
Apr 05, 2004 | 5.009 | 5.206 | 4.973 | 5.100 | 11,571,699 | +0.07(+1.48%) |
Apr 02, 2004 | 5.171 | 5.244 | 5.017 | 5.026 | 15,334,199 | -0.03(-0.51%) |
Apr 01, 2004 | 5.157 | 5.173 | 4.814 | 5.051 | 38,570,000 | +0.18(+3.63%) |
Mar 31, 2004 | 4.929 | 4.993 | 4.796 | 4.874 | 16,319,099 | -0.04(-0.73%) |
Mar 30, 2004 | 4.756 | 4.977 | 4.686 | 4.910 | 28,020,998 | +0.14(+2.94%) |
Mar 29, 2004 | 4.390 | 4.774 | 4.304 | 4.770 | 44,964,496 | +0.63(+15.26%) |
Mar 26, 2004 | 4.243 | 4.250 | 4.123 | 4.139 | 11,108,300 | -0.09(-2.13%) |
Mar 25, 2004 | 4.083 | 4.274 | 4.058 | 4.229 | 11,071,900 | +0.18(+4.48%) |
Mar 24, 2004 | 4.071 | 4.143 | 3.957 | 4.047 | 9,067,100 | -0.02(-0.60%) |
Mar 23, 2004 | 4.267 | 4.317 | 3.953 | 4.071 | 22,543,498 | -0.11(-2.56%) |
Mar 22, 2004 | 4.293 | 4.336 | 4.171 | 4.179 | 10,955,700 | -0.21(-4.82%) |
Mar 19, 2004 | 4.443 | 4.501 | 4.371 | 4.390 | 9,954,000 | -0.02(-0.55%) |
Mar 18, 2004 | 4.347 | 4.476 | 4.310 | 4.414 | 10,858,400 | +0.05(+1.25%) |
Mar 17, 2004 | 4.207 | 4.413 | 4.187 | 4.360 | 17,378,900 | +0.21(+5.06%) |
Mar 16, 2004 | 4.229 | 4.313 | 4.080 | 4.150 | 22,710,098 | -0.07(-1.69%) |
Mar 15, 2004 | 4.333 | 4.381 | 4.207 | 4.221 | 13,752,899 | -0.17(-3.96%) |
Mar 12, 2004 | 4.343 | 4.406 | 4.293 | 4.396 | 14,247,799 | +0.11(+2.50%) |
Mar 11, 2004 | 4.349 | 4.500 | 4.191 | 4.289 | 32,626,298 | -0.08(-1.93%) |
Mar 10, 2004 | 4.434 | 4.549 | 4.360 | 4.373 | 13,751,499 | -0.08(-1.73%) |
Mar 09, 2004 | 4.577 | 4.593 | 4.414 | 4.450 | 17,745,000 | -0.12(-2.60%) |
Mar 08, 2004 | 4.729 | 4.800 | 4.543 | 4.569 | 13,563,199 | -0.18(-3.88%) |
Mar 05, 2004 | 4.654 | 4.871 | 4.619 | 4.753 | 19,359,200 | +0.08(+1.81%) |
Mar 04, 2004 | 4.733 | 4.749 | 4.644 | 4.669 | 17,024,000 | -0.05(-1.03%) |
Mar 03, 2004 | 4.920 | 4.943 | 4.716 | 4.717 | 20,922,300 | -0.21(-4.18%) |
Mar 02, 2004 | 4.964 | 5.021 | 4.914 | 4.923 | 15,803,899 | -0.04(-0.83%) |
Mar 01, 2004 | 4.907 | 5.066 | 4.889 | 4.964 | 24,394,298 | +0.05(+1.02%) |
Feb 27, 2004 | 4.856 | 4.996 | 4.717 | 4.914 | 35,002,100 | +0.11(+2.38%) |
Feb 26, 2004 | 4.421 | 4.874 | 4.376 | 4.800 | 51,603,296 | +0.36(+8.00%) |
Feb 25, 2004 | 4.440 | 4.501 | 4.367 | 4.444 | 27,267,098 | -0.01(-0.29%) |
Feb 24, 2004 | 4.507 | 4.591 | 4.323 | 4.457 | 99,229,192 | -0.55(-10.91%) |
Feb 23, 2004 | 4.843 | 5.121 | 4.829 | 5.003 | 42,737,800 | -0.05(-1.02%) |
Feb 20, 2004 | 4.829 | 5.054 | 4.650 | 5.054 | 38,627,400 | +0.18(+3.60%) |
Feb 19, 2004 | 5.097 | 5.143 | 4.836 | 4.879 | 17,969,700 | -0.16(-3.09%) |
Feb 18, 2004 | 5.069 | 5.157 | 4.974 | 5.034 | 14,585,899 | -0.01(-0.11%) |
Feb 17, 2004 | 5.157 | 5.171 | 4.930 | 5.040 | 21,996,800 | -0.04(-0.73%) |
Feb 13, 2004 | 5.370 | 5.446 | 5.064 | 5.077 | 29,852,898 | -0.25(-4.72%) |
Feb 12, 2004 | 5.196 | 5.410 | 5.037 | 5.329 | 39,698,400 | +2.76(+107.34%) |
Feb 11, 2004 | 2.583 | 2.682 | 2.501 | 2.570 | 57,082,196 | -0.03(-1.15%) |
Feb 10, 2004 | 2.766 | 2.766 | 2.572 | 2.600 | 64,230,596 | -0.13(-4.91%) |
Feb 09, 2004 | 2.759 | 2.820 | 2.731 | 2.734 | 30,335,198 | -0.00(-0.09%) |
Feb 06, 2004 | 2.618 | 2.743 | 2.588 | 2.737 | 31,558,798 | +0.12(+4.74%) |
Feb 05, 2004 | 2.480 | 2.627 | 2.475 | 2.613 | 33,248,598 | +0.13(+5.04%) |
Feb 04, 2004 | 2.545 | 2.575 | 2.479 | 2.487 | 27,360,198 | -0.08(-3.13%) |
Feb 03, 2004 | 2.592 | 2.633 | 2.503 | 2.568 | 33,643,400 | -0.03(-1.14%) |
Feb 02, 2004 | 2.650 | 2.691 | 2.579 | 2.598 | 32,054,398 | -0.02(-0.93%) |
Jan 30, 2004 | 2.517 | 2.667 | 2.507 | 2.622 | 35,655,200 | +0.09(+3.76%) |
Jan 29, 2004 | 2.604 | 2.608 | 2.453 | 2.527 | 56,851,196 | -0.04(-1.60%) |
Jan 28, 2004 | 2.683 | 2.728 | 2.527 | 2.568 | 49,620,196 | -0.12(-4.37%) |
Jan 27, 2004 | 2.714 | 2.841 | 2.675 | 2.685 | 70,323,400 | -0.04(-1.41%) |
Jan 26, 2004 | 2.732 | 2.753 | 2.688 | 2.724 | 31,313,798 | -0.04(-1.60%) |
Jan 23, 2004 | 2.768 | 2.812 | 2.681 | 2.768 | 54,605,596 | -0.01(-0.21%) |
Jan 22, 2004 | 2.708 | 2.829 | 2.615 | 2.774 | 166,314,400 | +0.42(+18.02%) |
Jan 21, 2004 | 2.429 | 2.441 | 2.344 | 2.350 | 42,453,600 | -0.07(-2.88%) |
Jan 20, 2004 | 2.352 | 2.472 | 2.328 | 2.420 | 40,958,400 | +0.08(+3.34%) |
Jan 16, 2004 | 2.320 | 2.341 | 2.297 | 2.341 | 24,084,198 | +0.03(+1.19%) |
Jan 15, 2004 | 2.319 | 2.338 | 2.268 | 2.314 | 16,056,305 | -0.01(-0.48%) |
Jan 14, 2004 | 2.320 | 2.362 | 2.293 | 2.325 | 23,080,006 | -0.01(-0.32%) |
Jan 13, 2004 | 2.299 | 2.340 | 2.264 | 2.333 | 32,991,012 | +0.04(+1.97%) |
Jan 12, 2004 | 2.223 | 2.307 | 2.183 | 2.288 | 26,874,986 | +0.07(+3.31%) |
Jan 09, 2004 | 2.169 | 2.289 | 2.158 | 2.214 | 33,029,134 | -0.00(-0.10%) |
Jan 08, 2004 | 2.270 | 2.282 | 2.146 | 2.216 | 37,177,196 | -0.01(-0.29%) |
Jan 07, 2004 | 2.154 | 2.235 | 2.125 | 2.223 | 68,442,664 | +0.09(+4.41%) |
Jan 06, 2004 | 1.973 | 2.170 | 1.969 | 2.129 | 52,639,996 | +0.13(+6.64%) |
Jan 05, 2004 | 1.946 | 2.031 | 1.938 | 1.996 | 25,211,198 | +0.04(+1.95%) |
Jan 02, 2004 | 2.054 | 2.064 | 1.921 | 1.958 | 50,233,396 | +0.01(+0.26%) |
Dec 31, 2003 | 2.023 | 2.046 | 1.940 | 1.953 | 16,801,400 | -0.08(-3.70%) |
Dec 30, 2003 | 2.083 | 2.083 | 2.013 | 2.028 | 15,586,913 | -0.05(-2.61%) |
Dec 29, 2003 | 2.090 | 2.115 | 2.074 | 2.083 | 16,269,133 | +0.00(+0.19%) |
Dec 26, 2003 | 2.032 | 2.106 | 2.025 | 2.079 | 11,886,699 | +0.04(+2.14%) |
Dec 24, 2003 | 1.968 | 2.088 | 1.959 | 2.035 | 27,524,586 | +0.08(+3.85%) |
Dec 23, 2003 | 1.857 | 1.980 | 1.818 | 1.960 | 29,043,558 | +0.10(+5.58%) |
Dec 22, 2003 | 1.814 | 1.866 | 1.805 | 1.856 | 18,928,588 | +0.03(+1.76%) |
Dec 19, 2003 | 1.828 | 1.850 | 1.798 | 1.824 | 18,169,228 | -0.00(-0.19%) |
Dec 18, 2003 | 1.796 | 1.850 | 1.777 | 1.827 | 44,232,580 | +0.02(+1.34%) |
Dec 17, 2003 | 1.590 | 1.810 | 1.538 | 1.803 | 64,389,960 | +0.20(+12.70%) |
Dec 16, 2003 | 1.606 | 1.621 | 1.560 | 1.600 | 19,338,592 | -0.02(-1.15%) |
Dec 15, 2003 | 1.729 | 1.741 | 1.606 | 1.619 | 14,270,829 | -0.05(-3.18%) |
Dec 12, 2003 | 1.710 | 1.711 | 1.651 | 1.672 | 11,702,319 | -0.02(-1.33%) |
Dec 11, 2003 | 1.608 | 1.695 | 1.607 | 1.694 | 18,051,600 | +0.09(+5.31%) |
Dec 10, 2003 | 1.616 | 1.689 | 1.586 | 1.609 | 25,678,140 | -0.01(-0.86%) |
Dec 09, 2003 | 1.700 | 1.709 | 1.618 | 1.623 | 14,681,449 | -0.06(-3.75%) |
Dec 08, 2003 | 1.688 | 1.731 | 1.628 | 1.686 | 20,140,694 | -0.01(-0.55%) |
Dec 05, 2003 | 1.716 | 1.731 | 1.667 | 1.695 | 10,576,594 | -0.02(-1.19%) |
Dec 04, 2003 | 1.785 | 1.809 | 1.666 | 1.716 | 28,812,530 | -0.06(-3.48%) |
Dec 03, 2003 | 1.837 | 1.866 | 1.770 | 1.778 | 18,344,732 | -0.04(-2.22%) |
Dec 02, 2003 | 1.802 | 1.851 | 1.786 | 1.818 | 15,822,967 | +0.01(+0.39%) |
Dec 01, 2003 | 1.765 | 1.821 | 1.757 | 1.811 | 18,168,486 | +0.06(+3.47%) |
Nov 28, 2003 | 1.726 | 1.754 | 1.714 | 1.750 | 5,107,606 | +0.02(+1.43%) |
Nov 26, 2003 | 1.724 | 1.762 | 1.702 | 1.725 | 14,037,645 | +0.01(+0.63%) |
Nov 25, 2003 | 1.684 | 1.746 | 1.677 | 1.715 | 16,876,776 | +0.04(+2.59%) |
Nov 24, 2003 | 1.622 | 1.679 | 1.622 | 1.671 | 13,980,287 | +0.04(+2.52%) |
Nov 21, 2003 | 1.627 | 1.679 | 1.616 | 1.630 | 21,930,468 | +0.00(+0.20%) |
Nov 20, 2003 | 1.590 | 1.682 | 1.579 | 1.627 | 29,467,296 | -0.03(-1.90%) |
Nov 19, 2003 | 1.664 | 1.711 | 1.629 | 1.659 | 23,121,180 | -0.00(-0.28%) |
Nov 18, 2003 | 1.614 | 1.700 | 1.597 | 1.663 | 39,228,320 | +0.07(+4.28%) |
Nov 17, 2003 | 1.655 | 1.657 | 1.578 | 1.595 | 31,708,416 | -0.08(-4.51%) |
Nov 14, 2003 | 1.728 | 1.766 | 1.663 | 1.670 | 18,920,832 | -0.06(-3.57%) |
Nov 13, 2003 | 1.814 | 1.814 | 1.721 | 1.732 | 23,829,342 | -0.06(-3.46%) |
Nov 12, 2003 | 1.679 | 1.803 | 1.663 | 1.794 | 34,344,308 | +0.11(+6.82%) |
Nov 11, 2003 | 1.675 | 1.712 | 1.641 | 1.680 | 26,290,584 | +0.02(+0.92%) |
Nov 10, 2003 | 1.674 | 1.713 | 1.641 | 1.664 | 48,502,996 | -0.01(-0.60%) |
Nov 07, 2003 | 1.827 | 1.887 | 1.651 | 1.674 | 103,043,608 | -0.14(-7.77%) |
Nov 06, 2003 | 1.971 | 2.024 | 1.787 | 1.815 | 109,587,712 | -0.28(-13.44%) |
Nov 05, 2003 | 2.116 | 2.142 | 2.070 | 2.097 | 17,276,882 | -0.03(-1.48%) |
Nov 04, 2003 | 2.073 | 2.163 | 2.066 | 2.129 | 15,483,915 | +0.03(+1.62%) |
Nov 03, 2003 | 2.050 | 2.107 | 2.043 | 2.095 | 13,686,385 | +0.05(+2.36%) |
Oct 31, 2003 | 2.101 | 2.105 | 2.019 | 2.046 | 16,016,699 | -0.04(-2.13%) |
Oct 30, 2003 | 2.109 | 2.174 | 2.064 | 2.091 | 24,936,210 | -0.02(-0.86%) |
Oct 29, 2003 | 2.054 | 2.118 | 2.032 | 2.109 | 27,315,384 | +0.09(+4.57%) |
Oct 28, 2003 | 1.952 | 2.017 | 1.936 | 2.017 | 21,883,274 | +0.10(+5.08%) |
Oct 27, 2003 | 1.844 | 1.922 | 1.841 | 1.920 | 15,518,999 | +0.06(+3.38%) |
Oct 24, 2003 | 1.875 | 1.909 | 1.811 | 1.857 | 21,512,400 | -0.01(-0.27%) |
Oct 23, 2003 | 1.829 | 1.908 | 1.789 | 1.862 | 23,144,798 | -0.01(-0.61%) |
Oct 22, 2003 | 1.896 | 1.941 | 1.863 | 1.873 | 22,742,998 | -0.07(-3.76%) |
Oct 21, 2003 | 1.973 | 2.000 | 1.912 | 1.946 | 35,360,220 | -0.01(-0.44%) |
Oct 20, 2003 | 1.817 | 2.009 | 1.802 | 1.955 | 60,557,416 | +0.09(+5.01%) |
Oct 17, 2003 | 1.837 | 1.896 | 1.768 | 1.862 | 38,409,880 | +0.02(+1.10%) |
Oct 16, 2003 | 1.596 | 1.913 | 1.619 | 1.841 | 124,205,808 | +0.25(+15.35%) |
Oct 15, 2003 | 1.692 | 1.714 | 1.582 | 1.596 | 27,181,642 | -0.09(-5.34%) |
Oct 14, 2003 | 1.684 | 1.730 | 1.637 | 1.686 | 24,175,170 | +0.01(+0.83%) |
Oct 13, 2003 | 1.586 | 1.673 | 1.582 | 1.673 | 21,079,394 | +0.08(+4.88%) |
Oct 10, 2003 | 1.554 | 1.602 | 1.546 | 1.595 | 10,210,158 | +0.06(+3.67%) |
Oct 09, 2003 | 1.537 | 1.614 | 1.528 | 1.538 | 18,671,688 | +0.00(+0.16%) |
Oct 08, 2003 | 1.599 | 1.603 | 1.502 | 1.536 | 22,062,502 | -0.04(-2.38%) |
Oct 07, 2003 | 1.479 | 1.596 | 1.463 | 1.573 | 21,916,398 | +0.10(+6.50%) |
Oct 06, 2003 | 1.429 | 1.522 | 1.405 | 1.477 | 18,423,216 | +0.04(+3.01%) |
Oct 03, 2003 | 1.470 | 1.479 | 1.412 | 1.434 | 36,270,416 | -0.03(-2.00%) |
Oct 02, 2003 | 1.344 | 1.486 | 1.286 | 1.463 | 73,094,976 | +0.23(+18.72%) |
Oct 01, 2003 | 1.193 | 1.268 | 1.193 | 1.232 | 13,823,977 | +0.03(+2.83%) |
Sep 30, 2003 | 1.207 | 1.290 | 1.180 | 1.199 | 20,705,440 | +0.00(+0.24%) |
Sep 29, 2003 | 1.161 | 1.209 | 1.086 | 1.196 | 40,261,464 | -0.00(-0.03%) |
Sep 26, 2003 | 1.218 | 1.276 | 1.190 | 1.196 | 12,186,635 | -0.05(-3.79%) |
Sep 25, 2003 | 1.353 | 1.373 | 1.205 | 1.243 | 20,260,086 | -0.12(-8.71%) |
Sep 24, 2003 | 1.397 | 1.405 | 1.355 | 1.362 | 7,353,387 | -0.04(-2.56%) |
Sep 23, 2003 | 1.398 | 1.411 | 1.363 | 1.397 | 10,445,442 | +0.01(+0.88%) |
Sep 22, 2003 | 1.302 | 1.437 | 1.298 | 1.385 | 22,539,662 | +0.06(+4.84%) |
Sep 19, 2003 | 1.304 | 1.343 | 1.278 | 1.321 | 9,599,478 | +0.02(+1.26%) |
Sep 18, 2003 | 1.293 | 1.315 | 1.271 | 1.305 | 12,214,089 | +0.03(+2.21%) |
Sep 17, 2003 | 1.293 | 1.320 | 1.265 | 1.277 | 11,203,317 | -0.01(-0.42%) |
Sep 16, 2003 | 1.323 | 1.337 | 1.273 | 1.282 | 21,684,544 | +0.01(+1.10%) |
Sep 15, 2003 | 1.241 | 1.291 | 1.230 | 1.268 | 17,875,200 | +0.03(+2.72%) |
Sep 12, 2003 | 1.170 | 1.241 | 1.161 | 1.235 | 16,171,399 | +0.06(+5.17%) |
Sep 11, 2003 | 1.214 | 1.223 | 1.145 | 1.174 | 17,840,200 | -0.04(-3.07%) |
Sep 10, 2003 | 1.261 | 1.295 | 1.200 | 1.211 | 10,642,800 | -0.06(-4.51%) |
Sep 09, 2003 | 1.238 | 1.305 | 1.237 | 1.268 | 10,875,200 | +0.03(+2.28%) |
Sep 08, 2003 | 1.222 | 1.268 | 1.214 | 1.240 | 16,742,599 | +0.01(+0.49%) |
Sep 05, 2003 | 1.189 | 1.261 | 1.189 | 1.234 | 20,874,000 | +0.04(+3.17%) |
Sep 04, 2003 | 1.186 | 1.207 | 1.171 | 1.196 | 8,264,199 | +0.01(+0.57%) |
Sep 03, 2003 | 1.233 | 1.266 | 1.177 | 1.189 | 23,861,598 | -0.01(-1.04%) |
Sep 02, 2003 | 1.187 | 1.239 | 1.157 | 1.202 | 27,178,198 | +0.01(+0.96%) |
Aug 29, 2003 | 1.125 | 1.206 | 1.116 | 1.190 | 11,170,600 | +0.06(+5.34%) |
Aug 28, 2003 | 1.178 | 1.179 | 1.095 | 1.130 | 13,753,599 | -0.03(-2.26%) |
Aug 27, 2003 | 1.071 | 1.182 | 1.069 | 1.156 | 33,384,398 | +0.09(+8.66%) |
Aug 26, 2003 | 0.9964 | 1.077 | 0.9786 | 1.064 | 13,207,599 | +0.06(+6.13%) |
Aug 25, 2003 | 1.018 | 1.024 | 0.9732 | 1.002 | 6,901,999 | -0.03(-2.53%) |
Aug 22, 2003 | 1.035 | 1.049 | 1.018 | 1.029 | 8,426,600 | -0.00(-0.10%) |
Aug 21, 2003 | 1.009 | 1.061 | 1.008 | 1.030 | 19,607,000 | +0.04(+4.00%) |
Aug 20, 2003 | 0.9182 | 1.031 | 0.9182 | 0.9900 | 29,411,198 | +0.07(+7.28%) |
Aug 19, 2003 | 0.8961 | 0.9279 | 0.8800 | 0.9229 | 8,724,800 | +0.04(+3.98%) |
Aug 18, 2003 | 0.8964 | 0.8975 | 0.8711 | 0.8875 | 6,348,999 | -0.01(-0.56%) |
Aug 15, 2003 | 0.8964 | 0.9014 | 0.8775 | 0.8925 | 5,117,000 | +0.00(+0.20%) |
Aug 14, 2003 | 0.8686 | 0.9100 | 0.8654 | 0.8907 | 11,311,999 | +0.03(+2.97%) |
Aug 13, 2003 | 0.8886 | 0.9014 | 0.8600 | 0.8650 | 4,552,800 | -0.02(-2.61%) |
Aug 12, 2003 | 0.8904 | 0.8929 | 0.8621 | 0.8882 | 3,025,399 | +0.00(+0.20%) |
Aug 11, 2003 | 0.8339 | 0.8904 | 0.8336 | 0.8864 | 6,287,399 | +0.05(+5.66%) |
Aug 08, 2003 | 0.8250 | 0.8482 | 0.8243 | 0.8389 | 3,351,599 | +0.01(+1.73%) |
Aug 07, 2003 | 0.8254 | 0.8339 | 0.8071 | 0.8246 | 7,909,999 | -0.01(-1.16%) |
Aug 06, 2003 | 0.8714 | 0.8750 | 0.8168 | 0.8343 | 8,112,999 | -0.03(-3.91%) |
Aug 05, 2003 | 0.8964 | 0.9089 | 0.8664 | 0.8682 | 3,084,199 | -0.02(-2.57%) |
Aug 04, 2003 | 0.8911 | 0.8986 | 0.8679 | 0.8911 | 3,687,599 | +0.00(+0.00%) |
Aug 01, 2003 | 0.9257 | 0.9257 | 0.8911 | 0.8911 | 6,351,799 | -0.04(-4.77%) |
Jul 31, 2003 | 0.9375 | 0.9393 | 0.8857 | 0.9357 | 8,547,000 | +0.01(+0.94%) |
Jul 30, 2003 | 0.9554 | 0.9561 | 0.9232 | 0.9270 | 5,300,400 | -0.03(-2.75%) |
Jul 29, 2003 | 0.9554 | 0.9643 | 0.9375 | 0.9532 | 5,380,200 | +0.00(+0.26%) |
Jul 28, 2003 | 0.9482 | 0.9811 | 0.9468 | 0.9507 | 7,510,999 | -0.01(-1.48%) |
Jul 25, 2003 | 0.9318 | 0.9679 | 0.9318 | 0.9650 | 5,538,400 | +0.02(+2.35%) |
Jul 24, 2003 | 0.9607 | 0.9768 | 0.9357 | 0.9429 | 10,861,200 | -0.01(-1.01%) |
Jul 23, 2003 | 0.8879 | 0.9546 | 0.8875 | 0.9525 | 21,940,800 | +0.07(+7.98%) |
Jul 22, 2003 | 0.8404 | 0.8925 | 0.8386 | 0.8821 | 11,562,599 | +0.04(+4.97%) |
Jul 21, 2003 | 0.8629 | 0.8629 | 0.8204 | 0.8404 | 10,952,200 | -0.02(-2.57%) |
Jul 18, 2003 | 0.9111 | 0.9121 | 0.8054 | 0.8625 | 36,330,000 | -0.04(-4.47%) |
Jul 17, 2003 | 0.9014 | 0.9100 | 0.8775 | 0.9029 | 17,220,000 | -0.01(-0.78%) |
Jul 16, 2003 | 0.9518 | 0.9643 | 0.8750 | 0.9100 | 13,575,799 | -0.03(-3.41%) |
Jul 15, 2003 | 0.9525 | 1.001 | 0.9343 | 0.9421 | 17,588,200 | -0.06(-6.25%) |
Jul 14, 2003 | 0.9514 | 1.020 | 0.9461 | 1.005 | 11,862,199 | +0.06(+6.23%) |
Jul 11, 2003 | 0.9504 | 0.9732 | 0.9293 | 0.9461 | 7,956,199 | -0.02(-1.56%) |
Jul 10, 2003 | 0.9775 | 0.9979 | 0.9536 | 0.9611 | 8,888,600 | -0.02(-2.36%) |
Jul 09, 2003 | 0.9786 | 1.001 | 0.9607 | 0.9843 | 9,681,000 | +0.00(+0.47%) |
Jul 08, 2003 | 0.9643 | 0.9857 | 0.9554 | 0.9796 | 10,771,600 | +0.02(+2.35%) |
Jul 07, 2003 | 0.9821 | 1.021 | 0.9393 | 0.9571 | 19,625,200 | -0.03(-3.42%) |
Jul 03, 2003 | 0.9618 | 0.9964 | 0.9571 | 0.9911 | 8,212,399 | +0.02(+2.17%) |
Jul 02, 2003 | 0.9271 | 0.9821 | 0.9168 | 0.9700 | 39,127,200 | +0.09(+9.74%) |
Jul 01, 2003 | 0.9143 | 0.9143 | 0.8664 | 0.8839 | 12,440,399 | -0.03(-3.13%) |
Jun 30, 2003 | 0.8961 | 0.9371 | 0.8896 | 0.9125 | 26,252,798 | +0.02(+2.61%) |
Jun 27, 2003 | 0.8925 | 0.9246 | 0.8829 | 0.8893 | 18,153,800 | +0.00(+0.08%) |
Jun 26, 2003 | 0.8293 | 0.9004 | 0.8257 | 0.8886 | 32,296,598 | +0.06(+7.61%) |
Jun 25, 2003 | 0.8393 | 0.8621 | 0.8054 | 0.8257 | 18,993,800 | +0.01(+1.18%) |
Jun 24, 2003 | 0.7643 | 0.8564 | 0.7643 | 0.8161 | 33,735,800 | +0.05(+6.28%) |
Jun 23, 2003 | 0.7700 | 0.7804 | 0.7582 | 0.7679 | 8,703,800 | -0.01(-0.92%) |
Jun 20, 2003 | 0.7918 | 0.8054 | 0.7575 | 0.7750 | 13,010,199 | -0.01(-1.23%) |
Jun 19, 2003 | 0.7643 | 0.7911 | 0.7643 | 0.7846 | 15,436,399 | +0.02(+2.38%) |
Jun 18, 2003 | 0.7632 | 0.7811 | 0.7543 | 0.7664 | 11,005,400 | +0.01(+1.18%) |
Jun 17, 2003 | 0.7800 | 0.7964 | 0.7543 | 0.7575 | 17,543,400 | -0.02(-2.48%) |
Jun 16, 2003 | 0.6943 | 0.7775 | 0.6929 | 0.7768 | 32,236,398 | +0.09(+13.28%) |
Jun 13, 2003 | 0.7575 | 0.7625 | 0.6446 | 0.6857 | 66,064,596 | -0.10(-12.41%) |
Jun 12, 2003 | 0.7925 | 0.8032 | 0.7579 | 0.7829 | 18,471,600 | -0.02(-2.36%) |
Jun 11, 2003 | 0.7900 | 0.8161 | 0.7821 | 0.8018 | 17,978,800 | -0.01(-1.10%) |
Jun 10, 2003 | 0.7864 | 0.8421 | 0.7436 | 0.8107 | 62,574,396 | -0.01(-1.31%) |
Jun 09, 2003 | 0.8436 | 0.8461 | 0.8036 | 0.8215 | 12,711,999 | -0.02(-2.58%) |
Jun 06, 2003 | 0.9193 | 0.9411 | 0.8321 | 0.8432 | 19,170,200 | -0.06(-7.08%) |
Jun 05, 2003 | 0.8746 | 0.9086 | 0.8439 | 0.9075 | 13,119,399 | +0.04(+4.14%) |
Jun 04, 2003 | 0.8611 | 0.9000 | 0.8575 | 0.8714 | 12,420,799 | +0.02(+2.26%) |
Jun 03, 2003 | 0.8318 | 0.8593 | 0.8232 | 0.8522 | 8,566,600 | +0.02(+2.41%) |
Jun 02, 2003 | 0.8039 | 0.8661 | 0.8039 | 0.8321 | 17,578,400 | +0.03(+3.56%) |
May 30, 2003 | 0.8154 | 0.8196 | 0.7911 | 0.8036 | 10,476,200 | -0.01(-1.32%) |
May 29, 2003 | 0.8050 | 0.8218 | 0.7896 | 0.8143 | 7,289,799 | +0.01(+0.88%) |
May 28, 2003 | 0.8146 | 0.8375 | 0.7768 | 0.8071 | 10,151,400 | -0.00(-0.40%) |
May 27, 2003 | 0.7875 | 0.8196 | 0.7857 | 0.8104 | 13,897,799 | +0.02(+2.58%) |
May 23, 2003 | 0.8168 | 0.8286 | 0.7893 | 0.7900 | 8,180,199 | -0.02(-2.08%) |
May 22, 2003 | 0.7564 | 0.8157 | 0.7536 | 0.8068 | 14,291,199 | +0.05(+6.61%) |
May 21, 2003 | 0.7771 | 0.7782 | 0.7414 | 0.7568 | 9,457,000 | -0.02(-2.57%) |
May 20, 2003 | 0.7625 | 0.7839 | 0.7339 | 0.7768 | 20,245,400 | +0.03(+4.62%) |
May 19, 2003 | 0.8321 | 0.8364 | 0.7332 | 0.7425 | 30,531,198 | -0.11(-12.61%) |
May 16, 2003 | 0.8757 | 0.8786 | 0.8214 | 0.8496 | 13,000,399 | -0.02(-2.74%) |
May 15, 2003 | 0.8779 | 0.8921 | 0.8625 | 0.8736 | 10,711,400 | -0.00(-0.08%) |
May 14, 2003 | 0.9243 | 0.9261 | 0.8686 | 0.8743 | 19,142,200 | -0.02(-2.66%) |
May 13, 2003 | 0.8464 | 0.9018 | 0.8411 | 0.8982 | 18,298,000 | +0.06(+6.88%) |
May 12, 2003 | 0.8175 | 0.8554 | 0.8107 | 0.8404 | 11,825,799 | +0.03(+4.02%) |
May 09, 2003 | 0.8179 | 0.8250 | 0.7964 | 0.8079 | 5,934,599 | -0.01(-1.14%) |
May 08, 2003 | 0.8325 | 0.8361 | 0.8132 | 0.8171 | 10,057,600 | -0.03(-3.19%) |
May 07, 2003 | 0.8293 | 0.8500 | 0.8161 | 0.8441 | 13,483,399 | +0.01(+1.79%) |
May 06, 2003 | 0.8346 | 0.8639 | 0.8179 | 0.8293 | 14,975,799 | -0.01(-0.64%) |
May 05, 2003 | 0.8007 | 0.8711 | 0.8007 | 0.8346 | 14,471,799 | +0.03(+3.27%) |
May 02, 2003 | 0.8018 | 0.8214 | 0.8000 | 0.8083 | 12,338,199 | +0.00(+0.58%) |