Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 3.473 | 3.542 | 3.466 | 3.533 | 360,088 | +0.07(+1.90%) |
Feb 26, 2004 | 3.449 | 3.467 | 3.394 | 3.467 | 173,808 | +0.03(+0.98%) |
Feb 25, 2004 | 3.406 | 3.455 | 3.400 | 3.434 | 197,948 | +0.02(+0.47%) |
Feb 24, 2004 | 3.336 | 3.442 | 3.332 | 3.418 | 338,362 | +0.06(+1.81%) |
Feb 23, 2004 | 3.461 | 3.541 | 3.355 | 3.357 | 640,917 | -0.21(-5.99%) |
Feb 20, 2004 | 3.312 | 3.628 | 3.312 | 3.570 | 562,865 | +0.24(+7.20%) |
Feb 19, 2004 | 3.194 | 3.380 | 3.129 | 3.331 | 842,487 | +0.29(+9.39%) |
Feb 18, 2004 | 3.107 | 3.107 | 2.832 | 3.045 | 169,382 | -0.08(-2.47%) |
Feb 17, 2004 | 3.126 | 3.126 | 3.107 | 3.122 | 106,216 | -0.00(-0.12%) |
Feb 13, 2004 | 3.157 | 3.157 | 3.119 | 3.126 | 26,956 | +0.00(+0.04%) |
Feb 12, 2004 | 3.076 | 3.165 | 3.076 | 3.124 | 142,426 | +0.04(+1.38%) |
Feb 11, 2004 | 3.045 | 3.107 | 3.027 | 3.082 | 525,448 | +0.04(+1.47%) |
Feb 10, 2004 | 3.070 | 3.070 | 2.988 | 3.037 | 92,939 | +0.08(+2.69%) |
Feb 09, 2004 | 2.909 | 3.068 | 2.909 | 2.958 | 262,321 | +0.01(+0.42%) |
Feb 06, 2004 | 2.945 | 2.957 | 2.930 | 2.945 | 67,994 | +0.00(+0.00%) |
Feb 05, 2004 | 2.920 | 2.958 | 2.920 | 2.945 | 62,361 | +0.02(+0.85%) |
Feb 04, 2004 | 2.920 | 2.945 | 2.867 | 2.920 | 179,843 | +0.00(+0.00%) |
Feb 03, 2004 | 2.945 | 2.945 | 2.865 | 2.920 | 100,181 | +0.02(+0.73%) |
Feb 02, 2004 | 2.970 | 2.970 | 2.897 | 2.899 | 161,738 | -0.04(-1.27%) |
Jan 30, 2004 | 2.958 | 2.983 | 2.928 | 2.937 | 127,942 | -0.03(-0.96%) |
Jan 29, 2004 | 3.020 | 3.026 | 2.959 | 2.965 | 93,743 | -0.05(-1.81%) |
Jan 28, 2004 | 3.014 | 3.063 | 3.007 | 3.020 | 115,872 | +0.02(+0.66%) |
Jan 27, 2004 | 3.001 | 3.076 | 3.000 | 3.000 | 284,852 | -0.04(-1.47%) |
Jan 26, 2004 | 2.983 | 3.076 | 2.983 | 3.045 | 119,895 | -0.02(-0.61%) |
Jan 23, 2004 | 3.045 | 3.082 | 3.006 | 3.063 | 168,980 | +0.02(+0.51%) |
Jan 22, 2004 | 3.107 | 3.157 | 2.902 | 3.048 | 279,622 | -0.06(-1.82%) |
Jan 21, 2004 | 3.107 | 3.160 | 3.065 | 3.104 | 315,027 | +0.02(+0.81%) |
Jan 20, 2004 | 3.071 | 3.098 | 3.050 | 3.080 | 355,663 | +0.07(+2.40%) |
Jan 16, 2004 | 2.920 | 3.014 | 2.893 | 3.007 | 342,788 | +0.11(+3.95%) |
Jan 15, 2004 | 2.821 | 2.908 | 2.817 | 2.893 | 123,568 | +0.07(+2.51%) |
Jan 14, 2004 | 2.830 | 2.861 | 2.814 | 2.822 | 230,678 | -0.00(-0.14%) |
Jan 13, 2004 | 2.796 | 2.884 | 2.781 | 2.826 | 61,440 | +0.03(+1.07%) |
Jan 12, 2004 | 2.819 | 2.883 | 2.734 | 2.796 | 391,953 | +0.02(+0.67%) |
Jan 09, 2004 | 2.698 | 2.852 | 2.698 | 2.778 | 248,815 | +0.04(+1.59%) |
Jan 08, 2004 | 2.729 | 2.768 | 2.715 | 2.734 | 191,289 | +0.01(+0.46%) |
Jan 07, 2004 | 2.641 | 2.765 | 2.641 | 2.722 | 193,047 | +0.04(+1.39%) |
Jan 06, 2004 | 2.616 | 2.703 | 2.616 | 2.684 | 444,176 | +0.00(+0.14%) |
Jan 05, 2004 | 2.666 | 2.728 | 2.519 | 2.681 | 301,348 | +0.02(+0.70%) |
Jan 02, 2004 | 2.725 | 2.725 | 2.659 | 2.662 | 28,163 | -0.01(-0.46%) |
Dec 31, 2003 | 2.648 | 2.719 | 2.648 | 2.674 | 24,140 | +0.04(+1.51%) |
Dec 30, 2003 | 2.672 | 2.676 | 2.635 | 2.635 | 83,162 | -0.03(-1.12%) |
Dec 29, 2003 | 2.732 | 2.763 | 2.651 | 2.664 | 224,160 | -0.07(-2.54%) |
Dec 26, 2003 | 2.696 | 2.778 | 2.689 | 2.734 | 22,957 | +0.06(+2.32%) |
Dec 24, 2003 | 2.715 | 2.715 | 2.672 | 2.672 | 26,554 | -0.05(-1.74%) |
Dec 23, 2003 | 2.722 | 2.796 | 2.689 | 2.719 | 149,157 | +0.02(+0.60%) |
Dec 22, 2003 | 2.704 | 2.734 | 2.673 | 2.703 | 133,611 | +0.00(+0.00%) |
Dec 19, 2003 | 2.715 | 2.734 | 2.661 | 2.703 | 22,699 | -0.01(-0.54%) |
Dec 18, 2003 | 2.676 | 2.735 | 2.672 | 2.718 | 185,918 | +0.08(+2.86%) |
Dec 17, 2003 | 2.728 | 2.729 | 2.640 | 2.642 | 147,881 | -0.07(-2.74%) |
Dec 16, 2003 | 2.647 | 2.718 | 2.647 | 2.717 | 102,385 | +0.08(+3.02%) |
Dec 15, 2003 | 2.734 | 2.734 | 2.623 | 2.637 | 469,752 | -0.00(-0.14%) |
Dec 12, 2003 | 2.700 | 2.734 | 2.579 | 2.641 | 318,612 | +0.01(+0.47%) |
Dec 11, 2003 | 2.709 | 2.833 | 2.628 | 2.628 | 388,549 | -0.07(-2.53%) |
Dec 10, 2003 | 2.591 | 2.791 | 2.572 | 2.697 | 748,075 | +0.24(+9.99%) |
Dec 09, 2003 | 2.399 | 2.467 | 2.362 | 2.452 | 463,492 | +0.06(+2.60%) |
Dec 08, 2003 | 2.399 | 2.399 | 2.324 | 2.390 | 424,273 | +0.02(+0.94%) |
Dec 05, 2003 | 2.130 | 2.420 | 2.268 | 2.367 | 345,838 | +0.24(+11.14%) |
Dec 04, 2003 | 2.105 | 2.160 | 2.090 | 2.130 | 66,566 | +0.05(+2.27%) |
Dec 03, 2003 | 2.063 | 2.094 | 2.063 | 2.083 | 65,399 | +0.03(+1.51%) |
Dec 02, 2003 | 2.060 | 2.063 | 2.047 | 2.052 | 64,473 | +0.01(+0.49%) |
Dec 01, 2003 | 2.037 | 2.059 | 2.019 | 2.042 | 117,441 | +0.02(+1.17%) |
Nov 28, 2003 | 2.026 | 2.026 | 1.988 | 2.018 | 23,576 | +0.03(+1.50%) |
Nov 26, 2003 | 1.988 | 2.001 | 1.964 | 1.988 | 98,974 | -0.02(-0.93%) |
Nov 25, 2003 | 2.031 | 2.032 | 1.988 | 2.007 | 75,035 | +0.01(+0.37%) |
Nov 24, 2003 | 1.977 | 2.023 | 1.977 | 2.000 | 93,240 | +0.00(+0.25%) |
Nov 21, 2003 | 1.926 | 2.001 | 1.894 | 1.995 | 141,134 | +0.07(+3.55%) |
Nov 20, 2003 | 1.757 | 1.960 | 1.746 | 1.926 | 377,171 | +0.20(+11.35%) |
Nov 19, 2003 | 1.720 | 1.758 | 1.709 | 1.730 | 193,168 | +0.03(+1.75%) |
Nov 18, 2003 | 1.658 | 1.752 | 1.632 | 1.700 | 152,886 | +0.05(+3.25%) |
Nov 17, 2003 | 1.648 | 1.700 | 1.616 | 1.647 | 66,771 | -0.01(-0.38%) |
Nov 14, 2003 | 1.665 | 1.671 | 1.608 | 1.653 | 130,154 | +0.00(+0.08%) |
Nov 13, 2003 | 1.640 | 1.652 | 1.628 | 1.652 | 73,627 | +0.00(+0.30%) |
Nov 12, 2003 | 1.573 | 1.690 | 1.560 | 1.647 | 38,897 | +0.11(+7.03%) |
Nov 11, 2003 | 1.553 | 1.611 | 1.537 | 1.539 | 14,246 | -0.04(-2.51%) |
Nov 10, 2003 | 1.649 | 1.678 | 1.510 | 1.578 | 370,734 | -0.06(-3.87%) |
Nov 07, 2003 | 1.510 | 1.642 | 1.510 | 1.642 | 73,305 | +0.14(+9.34%) |
Nov 06, 2003 | 1.475 | 1.522 | 1.474 | 1.501 | 71,196 | +0.04(+2.82%) |
Nov 05, 2003 | 1.476 | 1.481 | 1.454 | 1.460 | 75,236 | +0.05(+3.62%) |
Nov 04, 2003 | 1.483 | 1.560 | 1.402 | 1.409 | 282,530 | -0.04(-2.56%) |
Nov 03, 2003 | 1.433 | 1.454 | 1.433 | 1.446 | 12,170 | +0.02(+1.20%) |
Oct 31, 2003 | 1.488 | 1.488 | 1.429 | 1.429 | 2,011 | +0.00(+0.26%) |
Oct 30, 2003 | 1.401 | 1.398 | 1.387 | 1.425 | 19,312 | +0.02(+1.77%) |
Oct 29, 2003 | 1.444 | 1.444 | 1.379 | 1.401 | 40,233 | -0.08(-5.29%) |
Oct 28, 2003 | 1.442 | 1.479 | 1.338 | 1.479 | 90,641 | +0.01(+0.85%) |
Oct 27, 2003 | 1.520 | 1.522 | 1.464 | 1.466 | 78,052 | -0.04(-2.88%) |
Oct 24, 2003 | 1.520 | 1.520 | 1.491 | 1.510 | 17,300 | -0.01(-0.65%) |
Oct 23, 2003 | 1.511 | 1.532 | 1.498 | 1.520 | 48,682 | -0.00(-0.16%) |
Oct 22, 2003 | 1.519 | 1.531 | 1.519 | 1.522 | 11,667 | +0.00(+0.00%) |
Oct 21, 2003 | 1.519 | 1.529 | 1.519 | 1.522 | 8,851 | +0.02(+1.24%) |
Oct 20, 2003 | 1.521 | 1.521 | 1.473 | 1.504 | 30,456 | -0.01(-0.90%) |
Oct 17, 2003 | 1.548 | 1.548 | 1.516 | 1.517 | 14,403 | -0.03(-2.24%) |
Oct 16, 2003 | 1.522 | 1.553 | 1.552 | 1.552 | 15,059 | +0.03(+1.96%) |
Oct 15, 2003 | 1.516 | 1.529 | 1.516 | 1.522 | 13,236 | +0.00(+0.00%) |
Oct 14, 2003 | 1.540 | 1.540 | 1.504 | 1.522 | 19,714 | -0.02(-1.22%) |
Oct 13, 2003 | 1.485 | 1.565 | 1.460 | 1.541 | 35,003 | +0.08(+5.18%) |
Oct 10, 2003 | 1.473 | 1.473 | 1.460 | 1.465 | 31,824 | -0.00(-0.08%) |
Oct 09, 2003 | 1.475 | 1.485 | 1.462 | 1.466 | 9,253 | -0.01(-0.42%) |
Oct 08, 2003 | 1.450 | 1.474 | 1.450 | 1.473 | 18,587 | +0.02(+1.20%) |
Oct 07, 2003 | 1.374 | 1.473 | 1.366 | 1.455 | 230,939 | +0.10(+7.04%) |
Oct 06, 2003 | 1.360 | 1.360 | 1.360 | 1.360 | 2,011 | +0.01(+0.46%) |
Oct 03, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 0 | +0.00(+0.00%) |
Oct 02, 2003 | 1.353 | 1.353 | 1.353 | 1.353 | 2,816 | +0.00(+0.28%) |
Oct 01, 2003 | 1.353 | 1.353 | 1.327 | 1.350 | 49,487 | -0.00(-0.37%) |
Sep 30, 2003 | 1.355 | 1.356 | 1.355 | 1.355 | 61,557 | +0.00(+0.18%) |
Sep 29, 2003 | 1.312 | 1.352 | 1.312 | 1.352 | 32,186 | +0.00(+0.09%) |
Sep 26, 2003 | 1.348 | 1.359 | 1.348 | 1.351 | 78,455 | -0.03(-1.90%) |
Sep 25, 2003 | 1.379 | 1.379 | 1.348 | 1.377 | 20,116 | +0.02(+1.19%) |
Sep 24, 2003 | 1.378 | 1.378 | 1.361 | 1.361 | 12,070 | -0.01(-0.61%) |
Sep 23, 2003 | 1.346 | 1.379 | 1.346 | 1.369 | 25,628 | +0.01(+0.80%) |
Sep 22, 2003 | 1.363 | 1.377 | 1.337 | 1.358 | 31,382 | -0.01(-0.64%) |
Sep 19, 2003 | 1.367 | 1.367 | 1.305 | 1.367 | 19,336 | +0.01(+0.92%) |
Sep 18, 2003 | 1.342 | 1.362 | 1.321 | 1.355 | 43,854 | +0.03(+2.35%) |
Sep 17, 2003 | 1.336 | 1.337 | 1.324 | 1.324 | 51,096 | -0.01(-0.75%) |
Sep 16, 2003 | 1.335 | 1.363 | 1.256 | 1.333 | 67,189 | -0.00(-0.19%) |
Sep 15, 2003 | 1.469 | 1.469 | 1.336 | 1.336 | 14,886 | -0.02(-1.38%) |
Sep 12, 2003 | 1.398 | 1.415 | 1.306 | 1.355 | 30,577 | -0.02(-1.62%) |
Sep 11, 2003 | 1.367 | 1.377 | 1.367 | 1.377 | 13,277 | +0.00(+0.27%) |
Sep 10, 2003 | 1.367 | 1.373 | 1.343 | 1.373 | 72,017 | +0.01(+0.46%) |
Sep 09, 2003 | 1.374 | 1.377 | 1.367 | 1.367 | 12,472 | -0.00(-0.36%) |
Sep 08, 2003 | 1.372 | 1.375 | 1.345 | 1.372 | 10,460 | +0.03(+2.03%) |
Sep 05, 2003 | 1.336 | 1.353 | 1.343 | 1.345 | 804 | +0.01(+0.65%) |
Sep 04, 2003 | 1.351 | 1.403 | 1.336 | 1.336 | 26,956 | -0.02(-1.19%) |
Sep 03, 2003 | 1.340 | 1.367 | 1.317 | 1.352 | 63,166 | +0.01(+0.83%) |
Sep 02, 2003 | 1.312 | 1.342 | 1.312 | 1.341 | 18,507 | +0.03(+2.47%) |
Aug 29, 2003 | 1.306 | 1.336 | 1.301 | 1.309 | 17,702 | +0.00(+0.00%) |
Aug 28, 2003 | 1.310 | 1.310 | 1.308 | 1.309 | 4,828 | +0.01(+0.77%) |
Aug 27, 2003 | 1.305 | 1.311 | 1.283 | 1.299 | 24,140 | -0.01(-1.14%) |
Aug 26, 2003 | 1.302 | 1.322 | 1.302 | 1.314 | 10,460 | -0.01(-0.75%) |
Aug 25, 2003 | 1.389 | 1.389 | 1.299 | 1.324 | 59,947 | -0.05(-3.53%) |
Aug 22, 2003 | 1.372 | 1.372 | 1.372 | 1.372 | 402 | +0.01(+0.64%) |
Aug 21, 2003 | 1.403 | 1.403 | 1.363 | 1.363 | 7,644 | -0.01(-0.72%) |
Aug 20, 2003 | 1.407 | 1.412 | 1.276 | 1.373 | 34,600 | -0.06(-4.39%) |
Aug 19, 2003 | 1.463 | 1.466 | 1.398 | 1.436 | 33,796 | -0.04(-2.47%) |
Aug 18, 2003 | 1.485 | 1.493 | 1.429 | 1.473 | 67,592 | +0.06(+4.41%) |
Aug 15, 2003 | 1.475 | 1.475 | 1.411 | 1.411 | 6,035 | -0.07(-5.02%) |
Aug 14, 2003 | 1.381 | 1.490 | 1.363 | 1.485 | 131,563 | +0.12(+8.93%) |
Aug 13, 2003 | 1.322 | 1.366 | 1.305 | 1.363 | 98,974 | +0.05(+3.98%) |
Aug 12, 2003 | 1.321 | 1.321 | 1.261 | 1.311 | 48,280 | +0.07(+5.50%) |
Aug 11, 2003 | 1.278 | 1.281 | 1.189 | 1.243 | 33,393 | -0.01(-0.50%) |
Aug 08, 2003 | 1.249 | 1.249 | 1.249 | 1.249 | 4,425 | -0.00(-0.10%) |
Aug 07, 2003 | 1.254 | 1.263 | 1.237 | 1.250 | 68,799 | -0.01(-0.90%) |
Aug 06, 2003 | 1.286 | 1.304 | 1.243 | 1.262 | 11,265 | -0.04(-3.42%) |
Aug 05, 2003 | 1.304 | 1.317 | 1.281 | 1.306 | 38,624 | +0.01(+0.86%) |
Aug 04, 2003 | 1.292 | 1.295 | 1.280 | 1.295 | 28,968 | +0.02(+1.25%) |
Aug 01, 2003 | 1.233 | 1.299 | 1.233 | 1.279 | 29,772 | +0.05(+3.75%) |
Jul 31, 2003 | 1.218 | 1.233 | 1.189 | 1.233 | 14,886 | -0.01(-0.51%) |
Jul 30, 2003 | 1.220 | 1.239 | 1.212 | 1.239 | 56,729 | -0.00(-0.10%) |
Jul 29, 2003 | 1.239 | 1.243 | 1.239 | 1.240 | 14,484 | -0.00(-0.30%) |
Jul 28, 2003 | 1.243 | 1.264 | 1.243 | 1.244 | 22,530 | -0.02(-1.38%) |
Jul 25, 2003 | 1.251 | 1.273 | 1.251 | 1.261 | 19,714 | -0.00(-0.29%) |
Jul 24, 2003 | 1.249 | 1.287 | 1.235 | 1.265 | 34,600 | +0.03(+2.11%) |
Jul 23, 2003 | 1.233 | 1.245 | 1.233 | 1.239 | 30,979 | -0.01(-0.50%) |
Jul 22, 2003 | 1.230 | 1.245 | 1.230 | 1.245 | 4,425 | +0.01(+0.91%) |
Jul 21, 2003 | 1.311 | 1.311 | 1.220 | 1.234 | 20,519 | -0.08(-6.32%) |
Jul 18, 2003 | 1.317 | 1.317 | 1.317 | 1.317 | 2,816 | +0.00(+0.00%) |
Jul 17, 2003 | 1.379 | 1.392 | 1.299 | 1.317 | 79,662 | -0.05(-3.64%) |
Jul 16, 2003 | 1.297 | 1.367 | 1.297 | 1.367 | 135,988 | +0.09(+7.32%) |
Jul 15, 2003 | 1.228 | 1.292 | 1.188 | 1.274 | 89,318 | +0.07(+6.11%) |
Jul 14, 2003 | 1.230 | 1.243 | 1.182 | 1.200 | 87,708 | -0.00(-0.41%) |
Jul 11, 2003 | 1.242 | 1.242 | 1.181 | 1.205 | 47,877 | -0.04(-2.99%) |
Jul 10, 2003 | 1.212 | 1.273 | 1.182 | 1.243 | 136,793 | +0.03(+2.55%) |
Jul 09, 2003 | 1.150 | 1.212 | 1.137 | 1.212 | 54,717 | +0.09(+7.62%) |
Jul 08, 2003 | 1.117 | 1.150 | 1.091 | 1.126 | 119,895 | +0.01(+0.67%) |
Jul 07, 2003 | 1.075 | 1.118 | 1.075 | 1.118 | 28,565 | +0.02(+1.69%) |
Jul 03, 2003 | 1.118 | 1.118 | 1.100 | 1.100 | 28,968 | -0.01(-1.34%) |
Jul 02, 2003 | 1.068 | 1.115 | 1.050 | 1.115 | 14,484 | +0.04(+3.34%) |
Jul 01, 2003 | 1.081 | 1.096 | 1.063 | 1.079 | 62,764 | -0.01(-0.80%) |
Jun 30, 2003 | 1.125 | 1.125 | 1.082 | 1.087 | 32,991 | -0.03(-2.99%) |
Jun 27, 2003 | 1.143 | 1.143 | 1.121 | 1.121 | 10,058 | -0.02(-1.85%) |
Jun 26, 2003 | 1.125 | 1.143 | 1.118 | 1.142 | 50,291 | +0.02(+2.00%) |
Jun 25, 2003 | 1.117 | 1.137 | 1.117 | 1.120 | 47,475 | +0.00(+0.11%) |
Jun 24, 2003 | 1.118 | 1.118 | 1.118 | 1.118 | 5,230 | -0.00(-0.44%) |
Jun 23, 2003 | 1.118 | 1.123 | 1.106 | 1.123 | 25,347 | +0.01(+1.01%) |
Jun 20, 2003 | 1.112 | 1.112 | 1.112 | 1.112 | 4,023 | -0.00(-0.21%) |
Jun 19, 2003 | 1.117 | 1.125 | 1.115 | 1.115 | 14,886 | -0.00(-0.34%) |
Jun 18, 2003 | 1.127 | 1.127 | 1.107 | 1.118 | 6,437 | +0.01(+0.57%) |
Jun 17, 2003 | 1.106 | 1.123 | 1.104 | 1.112 | 18,105 | -0.01(-0.90%) |
Jun 16, 2003 | 1.130 | 1.146 | 1.071 | 1.122 | 68,799 | +0.00(+0.33%) |
Jun 13, 2003 | 1.100 | 1.118 | 1.100 | 1.118 | 63,568 | +0.02(+1.58%) |
Jun 12, 2003 | 1.118 | 1.118 | 1.101 | 1.101 | 12,874 | -0.02(-1.55%) |
Jun 11, 2003 | 1.118 | 1.137 | 1.118 | 1.118 | 27,761 | -0.00(-0.12%) |
Jun 10, 2003 | 1.110 | 1.156 | 1.074 | 1.120 | 41,440 | -0.04(-3.83%) |
Jun 09, 2003 | 1.116 | 1.207 | 1.105 | 1.164 | 57,131 | +0.04(+3.88%) |
Jun 06, 2003 | 1.131 | 1.181 | 1.033 | 1.121 | 101,388 | -0.02(-1.53%) |
Jun 05, 2003 | 1.118 | 1.150 | 1.118 | 1.138 | 54,717 | +0.02(+2.18%) |
Jun 04, 2003 | 1.118 | 1.118 | 1.113 | 1.114 | 12,472 | -0.00(-0.16%) |
Jun 03, 2003 | 1.094 | 1.118 | 1.094 | 1.116 | 50,694 | +0.03(+3.21%) |
Jun 02, 2003 | 1.072 | 1.087 | 1.070 | 1.081 | 28,565 | +0.02(+2.35%) |
May 30, 2003 | 1.063 | 1.099 | 1.056 | 1.056 | 30,979 | -0.01(-1.16%) |
May 29, 2003 | 1.143 | 1.143 | 1.044 | 1.069 | 41,842 | -0.07(-5.91%) |
May 28, 2003 | 1.123 | 1.161 | 1.118 | 1.136 | 12,472 | -0.01(-0.98%) |
May 27, 2003 | 1.138 | 1.156 | 1.138 | 1.147 | 11,667 | +0.03(+2.56%) |
May 23, 2003 | 1.086 | 1.174 | 1.077 | 1.118 | 60,752 | +0.05(+4.89%) |
May 22, 2003 | 0.9644 | 1.086 | 0.9569 | 1.066 | 86,501 | +0.08(+7.92%) |
May 21, 2003 | 0.9843 | 0.9880 | 0.9321 | 0.9880 | 7,644 | -0.02(-1.85%) |
May 20, 2003 | 1.017 | 1.025 | 1.007 | 1.007 | 78,455 | +0.01(+0.62%) |
May 19, 2003 | 0.9594 | 1.000 | 0.9569 | 1.000 | 87,306 | +0.05(+5.37%) |
May 16, 2003 | 0.9358 | 0.9495 | 0.9358 | 0.9495 | 21,726 | +0.00(+0.00%) |
May 15, 2003 | 0.9370 | 0.9495 | 0.9370 | 0.9495 | 1,207 | +0.01(+1.33%) |
May 14, 2003 | 0.9383 | 0.9383 | 0.9358 | 0.9370 | 9,656 | -0.00(-0.28%) |
May 13, 2003 | 0.9271 | 0.9669 | 0.9271 | 0.9396 | 25,749 | +0.02(+1.90%) |
May 12, 2003 | 0.9395 | 0.9395 | 0.9010 | 0.9221 | 19,714 | -0.02(-1.72%) |
May 09, 2003 | 0.9184 | 0.9519 | 0.9184 | 0.9383 | 8,851 | +0.04(+4.86%) |
May 08, 2003 | 0.8886 | 0.9147 | 0.8886 | 0.8948 | 49,487 | +0.01(+1.12%) |
May 07, 2003 | 0.9258 | 0.9358 | 0.8848 | 0.8848 | 59,947 | -0.05(-5.07%) |
May 06, 2003 | 0.9432 | 0.9432 | 0.9258 | 0.9321 | 36,612 | +0.00(+0.00%) |
May 05, 2003 | 0.9942 | 0.9942 | 0.9196 | 0.9321 | 37,819 | -0.01(-1.32%) |
May 02, 2003 | 0.8650 | 1.031 | 0.8575 | 0.9445 | 381,010 | +0.11(+12.59%) |
May 01, 2003 | 0.8438 | 0.8451 | 0.8326 | 0.8389 | 27,761 | -0.01(-0.74%) |
Apr 30, 2003 | 0.8538 | 0.8538 | 0.8451 | 0.8451 | 16,495 | -0.01(-1.45%) |
Apr 29, 2003 | 0.8538 | 0.8575 | 0.8538 | 0.8575 | 5,230 | +0.01(+1.47%) |
Apr 28, 2003 | 0.8538 | 0.8538 | 0.8451 | 0.8451 | 3,621 | -0.01(-1.02%) |
Apr 25, 2003 | 0.8538 | 0.8538 | 0.8538 | 0.8538 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 0.8302 | 0.8625 | 0.8302 | 0.8538 | 85,697 | +0.02(+3.00%) |
Apr 23, 2003 | 0.8202 | 0.8302 | 0.8152 | 0.8289 | 48,280 | +0.00(+0.00%) |
Apr 22, 2003 | 0.8239 | 0.8289 | 0.8152 | 0.8289 | 91,732 | +0.01(+1.83%) |
Apr 21, 2003 | 0.8078 | 0.8264 | 0.8078 | 0.8140 | 39,831 | +0.02(+2.18%) |
Apr 17, 2003 | 0.7966 | 0.8078 | 0.7904 | 0.7966 | 313,820 | +0.00(+0.00%) |
Apr 16, 2003 | 0.7904 | 0.7966 | 0.7767 | 0.7966 | 56,729 | +0.01(+0.96%) |
Apr 15, 2003 | 0.7904 | 0.7904 | 0.7767 | 0.7890 | 24,140 | +0.01(+1.26%) |
Apr 14, 2003 | 0.7854 | 0.7854 | 0.7717 | 0.7792 | 23,737 | -0.01(-1.26%) |
Apr 11, 2003 | 0.7891 | 0.7891 | 0.7879 | 0.7891 | 43,854 | +0.01(+0.95%) |
Apr 10, 2003 | 0.7891 | 0.7891 | 0.7817 | 0.7817 | 15,288 | -0.00(-0.16%) |
Apr 09, 2003 | 0.7829 | 0.7829 | 0.7742 | 0.7829 | 27,761 | +0.00(+0.00%) |
Apr 08, 2003 | 0.7941 | 0.7941 | 0.7767 | 0.7829 | 52,705 | +0.00(+0.16%) |
Apr 07, 2003 | 0.8252 | 0.8252 | 0.7730 | 0.7817 | 37,014 | -0.05(-5.84%) |
Apr 04, 2003 | 0.8302 | 0.8302 | 0.8302 | 0.8302 | 1,207 | +0.00(+0.45%) |
Apr 03, 2003 | 0.8314 | 0.8326 | 0.8264 | 0.8264 | 22,530 | +0.00(+0.00%) |
Apr 02, 2003 | 0.8389 | 0.8389 | 0.8202 | 0.8264 | 31,784 | -0.00(-0.30%) |
Apr 01, 2003 | 0.8314 | 0.8351 | 0.8202 | 0.8289 | 33,796 | +0.01(+1.35%) |
Mar 31, 2003 | 0.8304 | 0.8314 | 0.8179 | 0.8179 | 3,621 | -0.01(-1.04%) |
Mar 28, 2003 | 0.8202 | 0.8264 | 0.8202 | 0.8264 | 3,218 | +0.00(+0.00%) |
Mar 27, 2003 | 0.8314 | 0.8339 | 0.8177 | 0.8264 | 62,361 | -0.00(-0.30%) |
Mar 26, 2003 | 0.8252 | 0.8289 | 0.8252 | 0.8289 | 804 | +0.01(+0.91%) |
Mar 25, 2003 | 0.8078 | 0.8215 | 0.8077 | 0.8215 | 5,632 | +0.03(+3.28%) |
Mar 24, 2003 | 0.7755 | 0.8078 | 0.7755 | 0.7954 | 38,624 | +0.04(+5.44%) |
Mar 21, 2003 | 0.7606 | 0.7606 | 0.7432 | 0.7543 | 3,218 | -0.00(-0.16%) |
Mar 20, 2003 | 0.7593 | 0.7643 | 0.7543 | 0.7556 | 2,414 | -0.00(-0.33%) |
Mar 19, 2003 | 0.7432 | 0.7730 | 0.7432 | 0.7581 | 17,300 | +0.00(+0.66%) |
Mar 18, 2003 | 0.7481 | 0.7618 | 0.7456 | 0.7531 | 24,140 | +0.01(+1.34%) |
Mar 17, 2003 | 0.7270 | 0.7432 | 0.7270 | 0.7432 | 18,507 | +0.00(+0.50%) |
Mar 14, 2003 | 0.7394 | 0.7394 | 0.7394 | 0.7394 | 15,288 | +0.01(+0.85%) |
Mar 13, 2003 | 0.7295 | 0.7332 | 0.7270 | 0.7332 | 45,866 | +0.00(+0.51%) |
Mar 12, 2003 | 0.7208 | 0.7382 | 0.7208 | 0.7295 | 47,877 | +0.01(+1.21%) |
Mar 11, 2003 | 0.7220 | 0.7307 | 0.7096 | 0.7208 | 33,393 | -0.00(-0.34%) |
Mar 10, 2003 | 0.7419 | 0.7419 | 0.7146 | 0.7233 | 42,245 | -0.01(-1.36%) |
Mar 07, 2003 | 0.6947 | 0.7332 | 0.6947 | 0.7332 | 55,522 | +0.05(+7.86%) |
Mar 06, 2003 | 0.6214 | 0.6798 | 0.6214 | 0.6798 | 63,971 | +0.07(+11.86%) |
Mar 05, 2003 | 0.6089 | 0.6152 | 0.6077 | 0.6077 | 20,921 | +0.00(+0.62%) |
Mar 04, 2003 | 0.6288 | 0.6375 | 0.6040 | 0.6040 | 90,927 | -0.03(-4.33%) |