Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 5.827 | 6.224 | 5.700 | 6.098 | 99,070 | +0.23(+3.85%) |
Mar 30, 2004 | 5.791 | 5.935 | 5.782 | 5.872 | 27,230 | -0.02(-0.31%) |
Mar 29, 2004 | 5.655 | 5.990 | 5.646 | 5.890 | 39,628 | +0.02(+0.31%) |
Mar 26, 2004 | 5.872 | 5.980 | 5.827 | 5.872 | 46,159 | +0.00(+0.00%) |
Mar 25, 2004 | 5.547 | 5.990 | 5.484 | 5.872 | 43,613 | +0.14(+2.36%) |
Mar 24, 2004 | 5.872 | 5.953 | 5.709 | 5.737 | 130,728 | -0.14(-2.31%) |
Mar 23, 2004 | 5.926 | 5.962 | 5.872 | 5.872 | 46,048 | -0.04(-0.61%) |
Mar 22, 2004 | 6.179 | 6.315 | 5.899 | 5.908 | 82,466 | -0.43(-6.84%) |
Mar 19, 2004 | 6.504 | 6.640 | 6.233 | 6.342 | 230,906 | +0.00(+0.00%) |
Mar 18, 2004 | 6.079 | 6.622 | 6.071 | 6.342 | 348,905 | +0.40(+6.69%) |
Mar 17, 2004 | 6.179 | 6.179 | 5.899 | 5.944 | 43,502 | +0.04(+0.61%) |
Mar 16, 2004 | 5.764 | 6.035 | 5.601 | 5.908 | 108,147 | +0.37(+6.69%) |
Mar 15, 2004 | 5.737 | 5.800 | 5.529 | 5.538 | 63,538 | +0.01(+0.16%) |
Mar 12, 2004 | 5.601 | 5.737 | 5.529 | 5.529 | 38,410 | -0.09(-1.61%) |
Mar 11, 2004 | 5.655 | 5.691 | 5.601 | 5.619 | 66,305 | -0.02(-0.32%) |
Mar 10, 2004 | 5.691 | 5.827 | 5.574 | 5.637 | 177,662 | -0.23(-3.85%) |
Mar 09, 2004 | 5.953 | 5.953 | 5.664 | 5.863 | 59,663 | +0.00(+0.00%) |
Mar 08, 2004 | 5.962 | 6.053 | 5.664 | 5.863 | 45,605 | +0.08(+1.41%) |
Mar 05, 2004 | 5.786 | 5.917 | 5.637 | 5.782 | 71,065 | -0.01(-0.16%) |
Mar 04, 2004 | 5.800 | 6.143 | 5.691 | 5.791 | 124,198 | -0.08(-1.38%) |
Mar 03, 2004 | 5.809 | 6.035 | 5.682 | 5.872 | 38,742 | +0.01(+0.15%) |
Mar 02, 2004 | 5.971 | 6.179 | 5.782 | 5.863 | 68,629 | -0.24(-3.99%) |
Mar 01, 2004 | 6.279 | 6.279 | 5.926 | 6.107 | 59,220 | -0.06(-1.02%) |
Feb 27, 2004 | 5.980 | 6.405 | 5.872 | 6.170 | 244,189 | +0.14(+2.26%) |
Feb 26, 2004 | 5.854 | 6.098 | 5.384 | 6.034 | 994,248 | +1.01(+20.13%) |
Feb 25, 2004 | 5.077 | 5.149 | 5.014 | 5.023 | 71,175 | -0.09(-1.71%) |
Feb 24, 2004 | 5.149 | 5.276 | 4.933 | 5.111 | 125,637 | -0.16(-2.97%) |
Feb 23, 2004 | 5.475 | 5.514 | 5.149 | 5.267 | 85,012 | -0.33(-5.82%) |
Feb 20, 2004 | 5.375 | 5.592 | 5.240 | 5.592 | 115,453 | +0.02(+0.32%) |
Feb 19, 2004 | 5.240 | 5.709 | 5.240 | 5.574 | 94,974 | +0.32(+6.01%) |
Feb 18, 2004 | 5.429 | 5.565 | 5.258 | 5.258 | 143,015 | -0.17(-3.16%) |
Feb 17, 2004 | 5.529 | 5.636 | 5.429 | 5.429 | 126,079 | -0.13(-2.28%) |
Feb 13, 2004 | 5.764 | 5.764 | 5.502 | 5.556 | 70,068 | -0.00(-0.06%) |
Feb 12, 2004 | 5.466 | 5.809 | 5.466 | 5.559 | 50,476 | -0.11(-2.01%) |
Feb 11, 2004 | 5.926 | 5.953 | 5.420 | 5.673 | 159,398 | -0.23(-3.98%) |
Feb 10, 2004 | 5.872 | 6.188 | 5.872 | 5.908 | 75,603 | -0.05(-0.76%) |
Feb 09, 2004 | 6.008 | 6.062 | 5.800 | 5.953 | 101,284 | -0.05(-0.90%) |
Feb 06, 2004 | 6.125 | 6.197 | 5.746 | 6.008 | 126,522 | -0.12(-1.92%) |
Feb 05, 2004 | 6.324 | 6.574 | 5.971 | 6.125 | 236,551 | -0.51(-7.76%) |
Feb 04, 2004 | 5.971 | 6.775 | 5.872 | 6.640 | 520,037 | +0.67(+11.20%) |
Feb 03, 2004 | 5.673 | 5.990 | 5.628 | 5.971 | 150,321 | +0.33(+5.76%) |
Feb 02, 2004 | 5.420 | 5.718 | 5.420 | 5.646 | 91,543 | +0.03(+0.48%) |
Jan 30, 2004 | 5.475 | 5.682 | 5.475 | 5.619 | 71,175 | +0.07(+1.30%) |
Jan 29, 2004 | 6.017 | 6.062 | 5.429 | 5.547 | 184,415 | -0.02(-0.32%) |
Jan 28, 2004 | 6.053 | 6.089 | 5.420 | 5.565 | 116,338 | -0.43(-7.23%) |
Jan 27, 2004 | 5.962 | 6.080 | 5.773 | 5.999 | 149,104 | -0.05(-0.90%) |
Jan 26, 2004 | 5.773 | 6.125 | 5.737 | 6.053 | 260,129 | +0.23(+4.04%) |
Jan 23, 2004 | 5.926 | 6.134 | 5.655 | 5.818 | 146,336 | -0.19(-3.19%) |
Jan 22, 2004 | 6.297 | 6.297 | 5.872 | 6.009 | 122,094 | -0.09(-1.45%) |
Jan 21, 2004 | 6.008 | 6.315 | 5.700 | 6.098 | 243,525 | +0.15(+2.58%) |
Jan 20, 2004 | 6.306 | 6.459 | 5.854 | 5.944 | 280,939 | -0.23(-3.80%) |
Jan 16, 2004 | 5.944 | 6.279 | 5.890 | 6.179 | 260,904 | +0.29(+4.91%) |
Jan 15, 2004 | 5.664 | 6.026 | 5.429 | 5.890 | 151,987 | +0.32(+5.67%) |
Jan 14, 2004 | 5.420 | 5.782 | 5.420 | 5.574 | 113,006 | +0.15(+2.83%) |
Jan 13, 2004 | 5.565 | 5.691 | 5.303 | 5.420 | 99,319 | +0.00(+0.00%) |
Jan 12, 2004 | 5.872 | 5.872 | 5.285 | 5.420 | 319,259 | +0.18(+3.45%) |
Jan 09, 2004 | 5.285 | 5.520 | 5.059 | 5.240 | 61,875 | -0.05(-0.85%) |
Jan 08, 2004 | 4.978 | 5.457 | 4.969 | 5.285 | 151,405 | +0.23(+4.46%) |
Jan 07, 2004 | 5.195 | 5.375 | 4.969 | 5.059 | 102,343 | -0.09(-1.75%) |
Jan 06, 2004 | 4.698 | 5.195 | 4.652 | 5.149 | 225,814 | +0.30(+6.15%) |
Jan 05, 2004 | 4.969 | 5.059 | 4.734 | 4.851 | 50,586 | -0.11(-2.19%) |
Jan 02, 2004 | 5.104 | 5.104 | 4.878 | 4.960 | 61,656 | +0.04(+0.73%) |
Dec 31, 2003 | 4.806 | 4.969 | 4.806 | 4.924 | 66,858 | -0.11(-2.15%) |
Dec 30, 2003 | 4.806 | 5.050 | 4.806 | 5.032 | 84,972 | +0.06(+1.27%) |
Dec 29, 2003 | 4.607 | 4.969 | 4.607 | 4.969 | 171,310 | +0.11(+2.23%) |
Dec 26, 2003 | 4.598 | 4.869 | 4.598 | 4.860 | 30,141 | -0.11(-2.18%) |
Dec 24, 2003 | 4.707 | 4.969 | 4.707 | 4.969 | 34,918 | +0.14(+2.80%) |
Dec 23, 2003 | 5.014 | 5.195 | 4.652 | 4.833 | 119,846 | -0.14(-2.73%) |
Dec 22, 2003 | 4.969 | 5.122 | 4.861 | 4.969 | 103,706 | +0.04(+0.90%) |
Dec 19, 2003 | 4.634 | 4.987 | 4.634 | 4.924 | 54,073 | +0.16(+3.43%) |
Dec 18, 2003 | 4.255 | 4.788 | 4.255 | 4.761 | 117,815 | +0.26(+5.67%) |
Dec 17, 2003 | 4.363 | 4.526 | 4.301 | 4.505 | 76,050 | +0.05(+1.16%) |
Dec 16, 2003 | 4.517 | 4.652 | 4.291 | 4.454 | 66,914 | -0.06(-1.40%) |
Dec 15, 2003 | 5.032 | 5.113 | 4.427 | 4.517 | 110,396 | -0.15(-3.29%) |
Dec 12, 2003 | 4.662 | 4.933 | 4.607 | 4.671 | 136,130 | +0.06(+1.37%) |
Dec 11, 2003 | 4.662 | 4.662 | 4.363 | 4.607 | 158,127 | -0.05(-1.16%) |
Dec 10, 2003 | 4.896 | 4.896 | 4.589 | 4.662 | 257,266 | -0.27(-5.49%) |
Dec 09, 2003 | 5.122 | 5.122 | 4.878 | 4.933 | 140,400 | -0.22(-4.21%) |
Dec 08, 2003 | 5.691 | 5.827 | 5.131 | 5.149 | 132,128 | -0.53(-9.38%) |
Dec 05, 2003 | 5.041 | 5.872 | 4.933 | 5.682 | 346,004 | +0.64(+12.72%) |
Dec 04, 2003 | 5.059 | 5.122 | 4.933 | 5.041 | 52,496 | -0.08(-1.59%) |
Dec 03, 2003 | 5.014 | 5.149 | 4.914 | 5.122 | 92,887 | +0.15(+3.09%) |
Dec 02, 2003 | 4.878 | 5.050 | 4.878 | 4.969 | 77,726 | +0.05(+0.92%) |
Dec 01, 2003 | 5.014 | 5.077 | 4.860 | 4.924 | 48,256 | -0.07(-1.45%) |
Nov 28, 2003 | 5.014 | 5.357 | 4.969 | 4.996 | 58,638 | +0.02(+0.36%) |
Nov 26, 2003 | 4.716 | 5.195 | 4.716 | 4.978 | 124,916 | +0.11(+2.17%) |
Nov 25, 2003 | 4.598 | 5.032 | 4.562 | 4.872 | 124,131 | +0.20(+4.31%) |
Nov 24, 2003 | 4.969 | 5.032 | 4.490 | 4.671 | 288,445 | -0.31(-6.17%) |
Nov 21, 2003 | 5.149 | 5.167 | 4.933 | 4.978 | 87,281 | -0.17(-3.33%) |
Nov 20, 2003 | 5.231 | 5.330 | 5.095 | 5.149 | 43,777 | -0.06(-1.21%) |
Nov 19, 2003 | 5.249 | 5.321 | 5.204 | 5.213 | 44,993 | -0.08(-1.54%) |
Nov 18, 2003 | 5.511 | 5.511 | 5.240 | 5.294 | 56,547 | -0.04(-0.68%) |
Nov 17, 2003 | 5.655 | 5.737 | 5.104 | 5.330 | 152,135 | -0.27(-4.84%) |
Nov 14, 2003 | 5.565 | 5.872 | 5.565 | 5.601 | 92,467 | +0.07(+1.31%) |
Nov 13, 2003 | 5.420 | 5.872 | 5.420 | 5.529 | 125,282 | +0.06(+1.16%) |
Nov 12, 2003 | 5.466 | 5.601 | 5.420 | 5.466 | 152,241 | -0.05(-0.82%) |
Nov 11, 2003 | 5.646 | 5.709 | 5.466 | 5.511 | 88,231 | -0.15(-2.71%) |
Nov 10, 2003 | 5.990 | 6.252 | 5.601 | 5.664 | 94,152 | -0.55(-8.87%) |
Nov 07, 2003 | 5.917 | 6.324 | 5.917 | 6.215 | 163,128 | +0.18(+2.99%) |
Nov 06, 2003 | 5.836 | 6.053 | 5.756 | 6.035 | 235,079 | +0.22(+3.73%) |
Nov 05, 2003 | 5.420 | 5.818 | 5.330 | 5.818 | 163,577 | +0.28(+5.07%) |
Nov 04, 2003 | 5.294 | 5.537 | 4.978 | 5.537 | 429,592 | -0.01(-0.18%) |
Nov 03, 2003 | 5.547 | 5.709 | 5.411 | 5.547 | 88,419 | -0.01(-0.16%) |
Oct 31, 2003 | 5.493 | 5.601 | 5.330 | 5.556 | 215,697 | -0.05(-0.81%) |
Oct 30, 2003 | 5.773 | 5.962 | 5.466 | 5.601 | 208,401 | -0.17(-2.97%) |
Oct 29, 2003 | 5.646 | 5.926 | 5.646 | 5.773 | 172,298 | +0.09(+1.59%) |
Oct 28, 2003 | 5.420 | 5.754 | 5.005 | 5.682 | 595,316 | +0.35(+6.61%) |
Oct 27, 2003 | 5.592 | 5.610 | 5.330 | 5.330 | 321,342 | -0.27(-4.82%) |
Oct 24, 2003 | 5.944 | 5.962 | 5.312 | 5.600 | 467,236 | -0.40(-6.64%) |
Oct 23, 2003 | 5.962 | 6.359 | 5.827 | 5.999 | 239,761 | -0.36(-5.67%) |
Oct 22, 2003 | 6.757 | 6.775 | 5.962 | 6.359 | 583,132 | -0.51(-7.38%) |
Oct 21, 2003 | 6.992 | 7.082 | 6.748 | 6.866 | 193,681 | -0.09(-1.30%) |
Oct 20, 2003 | 6.866 | 7.173 | 6.730 | 6.956 | 392,610 | +0.09(+1.32%) |
Oct 17, 2003 | 7.318 | 7.751 | 6.685 | 6.866 | 1,397,209 | -0.35(-4.88%) |
Oct 16, 2003 | 6.702 | 7.227 | 6.414 | 7.218 | 532,227 | +0.52(+7.70%) |
Oct 15, 2003 | 6.875 | 6.956 | 6.324 | 6.702 | 553,212 | +0.04(+0.53%) |
Oct 14, 2003 | 5.962 | 6.730 | 5.926 | 6.667 | 844,588 | +0.79(+13.54%) |
Oct 13, 2003 | 5.466 | 5.962 | 5.357 | 5.872 | 217,511 | +0.36(+6.56%) |
Oct 10, 2003 | 5.547 | 5.737 | 5.348 | 5.511 | 100,924 | -0.00(-0.02%) |
Oct 09, 2003 | 5.818 | 5.872 | 5.493 | 5.512 | 327,990 | -0.16(-2.85%) |
Oct 08, 2003 | 5.484 | 5.673 | 5.321 | 5.673 | 379,872 | +0.21(+3.80%) |
Oct 07, 2003 | 5.131 | 5.493 | 4.843 | 5.466 | 334,982 | +0.41(+8.04%) |
Oct 06, 2003 | 5.249 | 5.384 | 5.059 | 5.059 | 265,701 | +0.18(+3.76%) |
Oct 03, 2003 | 4.598 | 5.032 | 4.598 | 4.876 | 329,230 | +0.22(+4.80%) |
Oct 02, 2003 | 4.607 | 4.743 | 4.427 | 4.652 | 253,451 | +0.16(+3.62%) |
Oct 01, 2003 | 4.499 | 4.662 | 4.336 | 4.490 | 280,718 | +0.20(+4.63%) |
Sep 30, 2003 | 4.490 | 4.589 | 3.876 | 4.291 | 716,685 | -0.31(-6.68%) |
Sep 29, 2003 | 5.420 | 5.475 | 4.318 | 4.598 | 661,827 | -0.56(-10.86%) |
Sep 26, 2003 | 5.926 | 6.080 | 5.059 | 5.158 | 1,318,229 | -0.26(-4.83%) |
Sep 25, 2003 | 5.393 | 5.691 | 5.068 | 5.420 | 602,353 | +0.37(+7.33%) |
Sep 24, 2003 | 4.671 | 5.240 | 4.671 | 5.050 | 592,226 | +0.38(+8.12%) |
Sep 23, 2003 | 4.291 | 4.671 | 4.011 | 4.671 | 636,704 | +0.51(+12.39%) |
Sep 22, 2003 | 4.517 | 4.652 | 3.794 | 4.156 | 494,352 | -0.27(-6.12%) |
Sep 19, 2003 | 4.517 | 4.833 | 4.165 | 4.427 | 939,911 | -0.13(-2.78%) |
Sep 18, 2003 | 3.839 | 4.634 | 3.803 | 4.553 | 1,362,846 | +0.74(+19.40%) |
Sep 17, 2003 | 3.794 | 4.129 | 3.632 | 3.813 | 439,054 | +0.03(+0.74%) |
Sep 16, 2003 | 3.785 | 3.912 | 3.614 | 3.785 | 172,731 | +0.22(+6.08%) |
Sep 15, 2003 | 3.189 | 3.975 | 3.063 | 3.568 | 425,726 | +0.50(+16.18%) |
Sep 12, 2003 | 3.008 | 3.207 | 2.954 | 3.072 | 97,078 | -0.01(-0.29%) |
Sep 11, 2003 | 2.782 | 3.207 | 2.782 | 3.081 | 186,407 | +0.19(+6.56%) |
Sep 10, 2003 | 2.936 | 2.936 | 2.801 | 2.891 | 170,135 | -0.03(-1.08%) |
Sep 09, 2003 | 2.746 | 2.981 | 2.710 | 2.922 | 222,161 | +0.19(+7.12%) |
Sep 08, 2003 | 2.313 | 3.063 | 2.168 | 2.728 | 443,327 | -0.30(-10.04%) |
Sep 05, 2003 | 3.297 | 3.279 | 2.972 | 3.033 | 722,189 | -0.26(-8.03%) |
Sep 04, 2003 | 2.033 | 3.505 | 1.942 | 3.297 | 2,745,417 | +1.45(+78.92%) |
Sep 02, 2003 | 1.933 | 1.978 | 1.744 | 1.843 | 179,766 | -0.04(-1.88%) |
Aug 29, 2003 | 1.626 | 1.897 | 1.626 | 1.878 | 300,643 | +0.19(+11.18%) |
Aug 28, 2003 | 1.617 | 1.762 | 1.554 | 1.689 | 531,439 | +0.14(+8.72%) |
Aug 27, 2003 | 1.536 | 1.617 | 1.536 | 1.554 | 75,492 | +0.00(+0.29%) |
Aug 26, 2003 | 1.599 | 1.599 | 1.536 | 1.549 | 74,053 | -0.02(-1.44%) |
Aug 25, 2003 | 1.554 | 1.590 | 1.554 | 1.572 | 34,868 | -0.02(-1.14%) |
Aug 22, 2003 | 1.617 | 1.617 | 1.554 | 1.590 | 38,742 | -0.03(-1.68%) |
Aug 21, 2003 | 1.554 | 1.680 | 1.554 | 1.617 | 140,691 | +0.06(+4.07%) |
Aug 20, 2003 | 1.590 | 1.635 | 1.500 | 1.554 | 130,064 | -0.04(-2.27%) |
Aug 19, 2003 | 1.554 | 1.626 | 1.545 | 1.590 | 85,012 | +0.04(+2.27%) |
Aug 18, 2003 | 1.527 | 1.635 | 1.500 | 1.555 | 89,440 | +0.02(+1.24%) |
Aug 15, 2003 | 1.518 | 1.625 | 1.518 | 1.536 | 44,830 | +0.00(+0.00%) |
Aug 14, 2003 | 1.626 | 1.626 | 1.473 | 1.536 | 60,659 | +0.03(+1.80%) |
Aug 13, 2003 | 1.500 | 1.581 | 1.482 | 1.509 | 36,086 | +0.01(+0.60%) |
Aug 12, 2003 | 1.608 | 1.608 | 1.500 | 1.500 | 29,887 | -0.11(-6.74%) |
Aug 11, 2003 | 1.491 | 1.608 | 1.473 | 1.608 | 105,822 | +0.12(+7.88%) |
Aug 08, 2003 | 1.545 | 1.545 | 1.491 | 1.491 | 100,398 | -0.05(-3.51%) |
Aug 07, 2003 | 1.545 | 1.572 | 1.527 | 1.545 | 135,156 | +0.00(+0.00%) |
Aug 06, 2003 | 1.545 | 1.617 | 1.545 | 1.545 | 201,019 | +0.01(+0.59%) |
Aug 05, 2003 | 1.617 | 1.617 | 1.536 | 1.536 | 102,280 | -0.09(-5.56%) |
Aug 04, 2003 | 1.716 | 1.716 | 1.590 | 1.626 | 135,378 | -0.09(-5.26%) |
Aug 01, 2003 | 1.933 | 1.933 | 1.716 | 1.716 | 77,264 | -0.16(-8.65%) |
Jul 31, 2003 | 1.599 | 2.015 | 1.599 | 1.879 | 277,397 | +0.24(+14.92%) |
Jul 30, 2003 | 1.798 | 2.024 | 1.599 | 1.635 | 1,012,733 | -0.28(-14.62%) |
Jul 28, 2003 | 1.554 | 1.915 | 1.554 | 1.915 | 400,267 | +0.38(+24.71%) |
Jul 25, 2003 | 1.572 | 1.572 | 1.454 | 1.536 | 47,487 | -0.04(-2.30%) |
Jul 24, 2003 | 1.473 | 1.572 | 1.464 | 1.572 | 51,693 | +0.11(+7.41%) |
Jul 23, 2003 | 1.427 | 1.464 | 1.400 | 1.464 | 54,793 | +0.04(+2.53%) |
Jul 22, 2003 | 1.355 | 1.427 | 1.355 | 1.427 | 38,299 | +0.04(+2.60%) |
Jul 21, 2003 | 1.400 | 1.427 | 1.355 | 1.391 | 31,658 | -0.02(-1.28%) |
Jul 18, 2003 | 1.382 | 1.572 | 1.355 | 1.409 | 57,560 | -0.05(-3.70%) |
Jul 17, 2003 | 1.599 | 1.608 | 1.355 | 1.464 | 116,781 | -0.07(-4.71%) |
Jul 16, 2003 | 1.491 | 1.617 | 1.491 | 1.536 | 238,212 | +0.11(+7.59%) |
Jul 15, 2003 | 1.491 | 1.518 | 1.400 | 1.427 | 117,888 | +0.00(+0.00%) |
Jul 14, 2003 | 1.247 | 1.427 | 1.220 | 1.427 | 384,770 | +0.15(+12.14%) |
Jul 11, 2003 | 1.184 | 1.274 | 1.183 | 1.273 | 96,746 | +0.06(+5.23%) |
Jul 10, 2003 | 1.211 | 1.229 | 1.129 | 1.210 | 78,813 | -0.02(-1.54%) |
Jul 09, 2003 | 1.238 | 1.247 | 1.202 | 1.229 | 61,656 | -0.02(-1.45%) |
Jul 08, 2003 | 1.174 | 1.247 | 1.174 | 1.247 | 72,725 | +0.05(+4.55%) |
Jul 07, 2003 | 1.202 | 1.220 | 1.165 | 1.192 | 56,010 | -0.01(-0.75%) |
Jul 03, 2003 | 1.147 | 1.220 | 1.147 | 1.202 | 20,699 | +0.00(+0.00%) |
Jul 02, 2003 | 1.211 | 1.211 | 1.156 | 1.202 | 97,742 | -0.02(-1.48%) |
Jul 01, 2003 | 1.202 | 1.247 | 1.129 | 1.220 | 370,712 | +0.13(+11.57%) |
Jun 30, 2003 | 1.211 | 1.229 | 1.084 | 1.093 | 628,959 | -0.08(-6.92%) |
Jun 27, 2003 | 1.202 | 1.238 | 1.174 | 1.174 | 175,781 | -0.04(-2.99%) |
Jun 26, 2003 | 1.220 | 1.238 | 1.192 | 1.211 | 44,609 | -0.03(-2.19%) |
Jun 25, 2003 | 1.202 | 1.256 | 1.192 | 1.238 | 27,341 | +0.04(+3.01%) |
Jun 24, 2003 | 1.202 | 1.256 | 1.192 | 1.202 | 30,329 | +0.01(+0.76%) |
Jun 23, 2003 | 1.292 | 1.346 | 1.192 | 1.192 | 45,716 | -0.08(-6.38%) |
Jun 20, 2003 | 1.220 | 1.310 | 1.183 | 1.274 | 88,997 | +0.05(+3.68%) |
Jun 19, 2003 | 1.220 | 1.274 | 1.220 | 1.229 | 66,969 | -0.01(-0.73%) |
Jun 18, 2003 | 1.265 | 1.310 | 1.220 | 1.238 | 37,414 | -0.03(-2.14%) |
Jun 17, 2003 | 1.310 | 1.319 | 1.247 | 1.265 | 79,256 | -0.05(-3.45%) |
Jun 16, 2003 | 1.337 | 1.346 | 1.265 | 1.310 | 65,641 | +0.01(+0.69%) |
Jun 13, 2003 | 1.292 | 1.355 | 1.292 | 1.301 | 91,875 | +0.01(+0.70%) |
Jun 12, 2003 | 1.292 | 1.355 | 1.292 | 1.292 | 31,436 | -0.04(-2.72%) |
Jun 11, 2003 | 1.247 | 1.346 | 1.238 | 1.328 | 62,541 | +0.09(+7.30%) |
Jun 10, 2003 | 1.400 | 1.400 | 1.229 | 1.238 | 91,211 | -0.16(-11.61%) |
Jun 09, 2003 | 1.527 | 1.581 | 1.400 | 1.400 | 59,663 | -0.09(-6.06%) |
Jun 06, 2003 | 1.482 | 1.500 | 1.400 | 1.491 | 125,415 | +0.07(+5.10%) |
Jun 05, 2003 | 1.310 | 1.536 | 1.301 | 1.418 | 298,872 | +0.11(+8.28%) |
Jun 04, 2003 | 1.256 | 1.328 | 1.211 | 1.310 | 175,006 | +0.06(+4.39%) |
Jun 03, 2003 | 1.174 | 1.265 | 1.174 | 1.255 | 85,787 | +0.10(+8.52%) |
Jun 02, 2003 | 1.274 | 1.283 | 1.138 | 1.156 | 100,398 | -0.02(-1.54%) |
May 30, 2003 | 1.247 | 1.319 | 1.129 | 1.174 | 171,132 | -0.08(-6.48%) |
May 29, 2003 | 1.220 | 1.319 | 1.211 | 1.256 | 177,441 | +0.07(+6.11%) |
May 28, 2003 | 1.111 | 1.256 | 1.084 | 1.183 | 239,761 | +0.10(+9.17%) |
May 27, 2003 | 1.084 | 1.102 | 1.039 | 1.084 | 143,237 | +0.00(+0.00%) |
May 23, 2003 | 1.102 | 1.102 | 1.066 | 1.084 | 76,046 | -0.03(-2.44%) |
May 22, 2003 | 1.120 | 1.120 | 1.039 | 1.111 | 130,839 | -0.01(-0.81%) |
May 21, 2003 | 1.156 | 1.165 | 1.102 | 1.120 | 66,637 | -0.01(-0.80%) |
May 20, 2003 | 1.129 | 1.165 | 1.093 | 1.129 | 58,224 | -0.02(-1.57%) |
May 19, 2003 | 1.165 | 1.220 | 1.129 | 1.147 | 88,001 | -0.02(-1.55%) |
May 16, 2003 | 1.102 | 1.220 | 1.093 | 1.165 | 200,022 | -0.02(-1.53%) |
May 15, 2003 | 1.192 | 1.247 | 1.129 | 1.183 | 92,096 | +0.01(+0.77%) |
May 14, 2003 | 1.183 | 1.192 | 1.102 | 1.174 | 60,217 | +0.04(+3.17%) |
May 13, 2003 | 1.057 | 1.192 | 1.048 | 1.138 | 49,037 | +0.08(+7.69%) |
May 12, 2003 | 1.039 | 1.084 | 1.003 | 1.057 | 38,964 | -0.04(-3.23%) |
May 09, 2003 | 1.084 | 1.147 | 0.9847 | 1.092 | 65,198 | +0.01(+0.75%) |
May 08, 2003 | 1.256 | 1.256 | 1.039 | 1.084 | 94,200 | -0.17(-13.67%) |
May 07, 2003 | 1.084 | 1.310 | 0.9847 | 1.256 | 239,872 | +0.30(+31.13%) |
May 06, 2003 | 0.9576 | 1.012 | 0.9395 | 0.9576 | 64,644 | -0.04(-3.64%) |
May 05, 2003 | 1.039 | 1.048 | 0.9847 | 0.9937 | 28,669 | -0.02(-1.79%) |
May 02, 2003 | 0.9666 | 1.030 | 0.9305 | 1.012 | 24,352 | +0.05(+4.67%) |
May 01, 2003 | 0.8944 | 0.9847 | 0.8944 | 0.9666 | 20,478 | +0.03(+2.88%) |
Apr 30, 2003 | 0.9305 | 1.003 | 0.9034 | 0.9395 | 152,867 | -0.04(-3.70%) |
Apr 29, 2003 | 0.9395 | 1.039 | 0.9395 | 0.9757 | 59,110 | +0.03(+2.86%) |
Apr 28, 2003 | 0.9576 | 1.048 | 0.9124 | 0.9486 | 90,879 | -0.05(-5.41%) |
Apr 25, 2003 | 1.039 | 1.120 | 0.9486 | 1.003 | 62,873 | -0.03(-2.63%) |
Apr 24, 2003 | 1.021 | 1.039 | 0.9847 | 1.030 | 222,383 | +0.00(+0.00%) |
Apr 23, 2003 | 1.012 | 1.039 | 0.9937 | 1.030 | 49,369 | -0.02(-1.72%) |
Apr 22, 2003 | 0.9937 | 1.066 | 0.9937 | 1.048 | 34,425 | +0.00(+0.00%) |
Apr 21, 2003 | 1.039 | 1.057 | 0.9937 | 1.048 | 101,395 | +0.05(+5.45%) |
Apr 17, 2003 | 1.084 | 1.084 | 0.9847 | 0.9937 | 95,307 | -0.03(-2.66%) |
Apr 16, 2003 | 1.039 | 1.057 | 0.9757 | 1.021 | 55,346 | +0.07(+7.62%) |
Apr 15, 2003 | 1.039 | 1.057 | 0.9486 | 0.9486 | 76,599 | -0.10(-9.48%) |
Apr 14, 2003 | 1.039 | 1.075 | 0.9666 | 1.048 | 36,418 | +0.01(+0.87%) |
Apr 11, 2003 | 1.066 | 1.066 | 0.9757 | 1.039 | 37,303 | +0.01(+0.88%) |
Apr 10, 2003 | 1.012 | 1.066 | 1.012 | 1.030 | 127,076 | -0.01(-0.87%) |
Apr 09, 2003 | 1.084 | 1.084 | 1.012 | 1.039 | 88,111 | -0.03(-2.54%) |
Apr 08, 2003 | 1.075 | 1.120 | 1.021 | 1.066 | 41,399 | +0.00(+0.00%) |
Apr 07, 2003 | 1.048 | 1.102 | 1.048 | 1.066 | 28,669 | +0.02(+1.72%) |
Apr 04, 2003 | 1.120 | 1.156 | 1.048 | 1.048 | 70,733 | -0.07(-6.53%) |
Apr 03, 2003 | 1.256 | 1.256 | 1.120 | 1.121 | 58,003 | -0.13(-10.07%) |
Apr 02, 2003 | 1.048 | 1.247 | 1.048 | 1.247 | 65,087 | +0.11(+9.52%) |