Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.022 | 1.022 | 0.7927 | 0.7927 | 251,267 | -0.07(-8.57%) |
Apr 29, 2004 | 1.016 | 1.028 | 0.8422 | 0.8670 | 466,847 | -0.25(-22.22%) |
Apr 28, 2004 | 1.065 | 1.170 | 0.9908 | 1.115 | 258,534 | +0.02(+2.27%) |
Apr 27, 2004 | 1.003 | 1.208 | 0.9660 | 1.090 | 612,505 | +0.12(+12.10%) |
Apr 26, 2004 | 0.8050 | 0.9908 | 0.7988 | 0.9722 | 434,389 | +0.17(+20.77%) |
Apr 23, 2004 | 0.7927 | 0.8174 | 0.7927 | 0.8050 | 95,759 | +0.01(+1.56%) |
Apr 22, 2004 | 0.7988 | 0.8050 | 0.7927 | 0.7927 | 75,574 | -0.01(-1.54%) |
Apr 21, 2004 | 0.8112 | 0.8670 | 0.7927 | 0.8050 | 238,026 | -0.01(-1.52%) |
Apr 20, 2004 | 0.8663 | 0.8917 | 0.8112 | 0.8174 | 94,144 | -0.04(-5.04%) |
Apr 19, 2004 | 0.8917 | 0.8917 | 0.8422 | 0.8608 | 89,461 | +0.01(+1.46%) |
Apr 16, 2004 | 0.8366 | 0.8917 | 0.8236 | 0.8484 | 88,331 | -0.01(-0.72%) |
Apr 15, 2004 | 0.8484 | 0.8670 | 0.8236 | 0.8546 | 121,758 | +0.00(+0.00%) |
Apr 14, 2004 | 0.8670 | 0.9165 | 0.8484 | 0.8546 | 133,062 | -0.06(-6.06%) |
Apr 13, 2004 | 0.9537 | 0.9599 | 0.8670 | 0.9097 | 201,207 | -0.04(-4.61%) |
Apr 12, 2004 | 0.9599 | 0.9599 | 0.8422 | 0.9537 | 199,916 | +0.02(+1.99%) |
Apr 08, 2004 | 0.9351 | 0.9537 | 0.8979 | 0.9351 | 111,423 | +0.00(+0.00%) |
Apr 07, 2004 | 0.9351 | 0.9599 | 0.8979 | 0.9351 | 109,485 | -0.02(-2.58%) |
Apr 06, 2004 | 0.9289 | 0.9784 | 0.9289 | 0.9599 | 117,882 | -0.01(-1.27%) |
Apr 05, 2004 | 0.8979 | 1.022 | 0.8979 | 0.9722 | 111,907 | +0.03(+3.29%) |
Apr 02, 2004 | 1.003 | 1.016 | 0.8979 | 0.9413 | 137,099 | -0.05(-4.94%) |
Apr 01, 2004 | 0.9908 | 1.009 | 0.9475 | 0.9902 | 81,710 | +0.01(+0.57%) |
Mar 31, 2004 | 0.9599 | 0.9908 | 0.9289 | 0.9846 | 167,780 | +0.05(+5.30%) |
Mar 30, 2004 | 0.9289 | 0.9660 | 0.9289 | 0.9351 | 124,826 | +0.01(+0.67%) |
Mar 29, 2004 | 0.8670 | 0.9351 | 0.8670 | 0.9289 | 316,345 | +0.07(+8.70%) |
Mar 26, 2004 | 0.8174 | 0.8670 | 0.7988 | 0.8546 | 266,285 | +0.01(+1.47%) |
Mar 25, 2004 | 0.8824 | 0.9165 | 0.8050 | 0.8422 | 605,238 | -0.07(-7.48%) |
Mar 24, 2004 | 0.9599 | 0.9722 | 0.8979 | 0.9103 | 279,042 | -0.06(-5.77%) |
Mar 23, 2004 | 0.9970 | 1.040 | 0.9599 | 0.9660 | 175,047 | -0.02(-2.50%) |
Mar 22, 2004 | 1.022 | 1.028 | 0.9660 | 0.9908 | 158,091 | -0.03(-3.03%) |
Mar 19, 2004 | 1.053 | 1.059 | 1.022 | 1.022 | 77,027 | -0.05(-4.62%) |
Mar 18, 2004 | 1.109 | 1.109 | 1.065 | 1.071 | 73,313 | -0.06(-4.94%) |
Mar 17, 2004 | 1.053 | 1.127 | 1.028 | 1.127 | 141,620 | +0.07(+7.06%) |
Mar 16, 2004 | 1.115 | 1.115 | 1.034 | 1.053 | 114,975 | -0.05(-4.49%) |
Mar 15, 2004 | 1.047 | 1.115 | 1.009 | 1.102 | 195,556 | +0.02(+1.71%) |
Mar 12, 2004 | 1.043 | 1.096 | 1.040 | 1.084 | 77,673 | +0.03(+2.94%) |
Mar 11, 2004 | 1.084 | 1.208 | 1.034 | 1.053 | 221,716 | -0.04(-3.41%) |
Mar 10, 2004 | 1.204 | 1.239 | 1.034 | 1.090 | 299,066 | -0.09(-7.37%) |
Mar 09, 2004 | 1.239 | 1.239 | 1.170 | 1.177 | 123,050 | -0.06(-5.00%) |
Mar 08, 2004 | 1.269 | 1.294 | 1.239 | 1.239 | 107,386 | -0.01(-0.50%) |
Mar 05, 2004 | 1.146 | 1.331 | 1.139 | 1.245 | 310,854 | +0.04(+3.71%) |
Mar 04, 2004 | 1.195 | 1.269 | 1.146 | 1.200 | 204,276 | -0.03(-2.12%) |
Mar 03, 2004 | 1.269 | 1.307 | 1.146 | 1.226 | 381,100 | -0.04(-2.94%) |
Mar 02, 2004 | 1.325 | 1.331 | 1.257 | 1.263 | 133,062 | -0.03(-2.39%) |
Mar 01, 2004 | 1.350 | 1.350 | 1.251 | 1.294 | 289,216 | -0.04(-3.24%) |
Feb 27, 2004 | 1.269 | 1.381 | 1.269 | 1.338 | 156,315 | +0.01(+0.46%) |
Feb 26, 2004 | 1.269 | 1.331 | 1.269 | 1.331 | 130,801 | +0.05(+3.86%) |
Feb 25, 2004 | 1.307 | 1.331 | 1.276 | 1.282 | 93,498 | +0.00(+0.00%) |
Feb 24, 2004 | 1.288 | 1.301 | 1.269 | 1.282 | 231,889 | +0.01(+0.88%) |
Feb 23, 2004 | 1.300 | 1.356 | 1.269 | 1.271 | 228,821 | -0.08(-5.87%) |
Feb 20, 2004 | 1.349 | 1.369 | 1.251 | 1.350 | 432,128 | +0.04(+2.83%) |
Feb 19, 2004 | 1.393 | 1.409 | 1.263 | 1.313 | 706,649 | -0.11(-7.83%) |
Feb 18, 2004 | 1.598 | 1.666 | 1.400 | 1.424 | 607,660 | -0.21(-12.88%) |
Feb 17, 2004 | 1.591 | 1.666 | 1.591 | 1.635 | 162,129 | +0.02(+1.54%) |
Feb 13, 2004 | 1.672 | 1.672 | 1.598 | 1.610 | 158,253 | +0.00(+0.00%) |
Feb 12, 2004 | 1.604 | 1.666 | 1.604 | 1.610 | 199,916 | -0.02(-1.03%) |
Feb 11, 2004 | 1.629 | 1.629 | 1.579 | 1.627 | 266,124 | +0.01(+0.65%) |
Feb 10, 2004 | 1.626 | 1.629 | 1.604 | 1.616 | 104,641 | +0.00(+0.00%) |
Feb 09, 2004 | 1.492 | 1.622 | 1.461 | 1.616 | 306,979 | +0.12(+7.85%) |
Feb 06, 2004 | 1.443 | 1.542 | 1.393 | 1.499 | 142,428 | +0.07(+5.22%) |
Feb 05, 2004 | 1.511 | 1.548 | 1.393 | 1.424 | 551,303 | -0.10(-6.50%) |
Feb 04, 2004 | 1.622 | 1.648 | 1.468 | 1.523 | 345,412 | -0.11(-6.82%) |
Feb 03, 2004 | 1.585 | 1.641 | 1.585 | 1.635 | 250,137 | +0.01(+0.38%) |
Feb 02, 2004 | 1.629 | 1.678 | 1.554 | 1.629 | 178,277 | +0.03(+1.94%) |
Jan 30, 2004 | 1.586 | 1.722 | 1.542 | 1.598 | 179,569 | -0.01(-0.39%) |
Jan 29, 2004 | 1.573 | 1.653 | 1.517 | 1.604 | 342,505 | +0.01(+0.78%) |
Jan 28, 2004 | 1.808 | 1.814 | 1.554 | 1.591 | 528,049 | -0.18(-10.14%) |
Jan 27, 2004 | 1.796 | 1.827 | 1.753 | 1.771 | 411,297 | +0.01(+0.35%) |
Jan 26, 2004 | 1.796 | 1.907 | 1.678 | 1.765 | 1,237,283 | +0.01(+0.71%) |
Jan 23, 2004 | 1.672 | 1.833 | 1.653 | 1.753 | 1,873,849 | +0.10(+5.99%) |
Jan 22, 2004 | 1.511 | 1.703 | 1.511 | 1.653 | 917,223 | +0.13(+8.54%) |
Jan 21, 2004 | 1.542 | 1.591 | 1.517 | 1.523 | 145,334 | +0.01(+0.41%) |
Jan 20, 2004 | 1.610 | 1.635 | 1.486 | 1.517 | 341,052 | -0.01(-0.81%) |
Jan 16, 2004 | 1.412 | 1.573 | 1.412 | 1.530 | 426,476 | +0.11(+7.39%) |
Jan 15, 2004 | 1.375 | 1.443 | 1.331 | 1.424 | 195,754 | +0.01(+0.44%) |
Jan 14, 2004 | 1.499 | 1.517 | 1.375 | 1.418 | 503,854 | -0.07(-4.58%) |
Jan 13, 2004 | 1.511 | 1.536 | 1.486 | 1.486 | 153,953 | -0.02(-1.23%) |
Jan 12, 2004 | 1.592 | 1.641 | 1.486 | 1.505 | 351,488 | -0.09(-5.52%) |
Jan 09, 2004 | 1.611 | 1.629 | 1.548 | 1.593 | 481,871 | -0.02(-1.08%) |
Jan 08, 2004 | 1.579 | 1.647 | 1.486 | 1.610 | 781,687 | +0.02(+1.17%) |
Jan 07, 2004 | 1.449 | 1.610 | 1.430 | 1.591 | 1,317,574 | +0.15(+10.30%) |
Jan 06, 2004 | 1.319 | 1.468 | 1.307 | 1.443 | 1,180,118 | +0.11(+8.37%) |
Jan 05, 2004 | 1.263 | 1.331 | 1.239 | 1.331 | 481,704 | +0.10(+8.04%) |
Jan 02, 2004 | 1.226 | 1.269 | 1.177 | 1.232 | 266,124 | +0.04(+3.65%) |
Dec 31, 2003 | 1.220 | 1.232 | 1.183 | 1.189 | 525,627 | -0.03(-2.59%) |
Dec 30, 2003 | 1.251 | 1.257 | 1.195 | 1.221 | 272,184 | -0.03(-2.43%) |
Dec 29, 2003 | 1.276 | 1.282 | 1.232 | 1.251 | 317,000 | -0.01(-0.49%) |
Dec 26, 2003 | 1.269 | 1.282 | 1.251 | 1.257 | 105,114 | -0.02(-1.93%) |
Dec 24, 2003 | 1.263 | 1.300 | 1.239 | 1.282 | 137,166 | +0.02(+1.47%) |
Dec 23, 2003 | 1.195 | 1.282 | 1.189 | 1.263 | 286,049 | +0.06(+5.15%) |
Dec 22, 2003 | 1.189 | 1.239 | 1.189 | 1.201 | 539,942 | +0.01(+0.52%) |
Dec 19, 2003 | 1.201 | 1.282 | 1.195 | 1.195 | 414,342 | +0.01(+1.05%) |
Dec 18, 2003 | 1.183 | 1.220 | 1.177 | 1.183 | 512,111 | +0.00(+0.00%) |
Dec 17, 2003 | 1.208 | 1.214 | 1.177 | 1.183 | 165,838 | -0.02(-1.55%) |
Dec 16, 2003 | 1.226 | 1.257 | 1.183 | 1.201 | 201,493 | -0.04(-3.48%) |
Dec 15, 2003 | 1.369 | 1.381 | 1.189 | 1.245 | 347,650 | +0.01(+1.00%) |
Dec 12, 2003 | 1.232 | 1.276 | 1.208 | 1.232 | 193,810 | +0.06(+4.74%) |
Dec 11, 2003 | 1.183 | 1.313 | 1.195 | 1.177 | 378,333 | -0.01(-0.52%) |
Dec 10, 2003 | 1.214 | 1.239 | 1.177 | 1.183 | 262,011 | -0.01(-0.52%) |
Dec 09, 2003 | 1.251 | 1.300 | 1.183 | 1.189 | 347,301 | -0.09(-6.80%) |
Dec 08, 2003 | 1.263 | 1.331 | 1.245 | 1.276 | 193,946 | -0.03(-2.37%) |
Dec 05, 2003 | 1.338 | 1.331 | 1.269 | 1.307 | 199,731 | -0.03(-2.31%) |
Dec 04, 2003 | 1.375 | 1.381 | 1.288 | 1.338 | 606,168 | -0.06(-4.00%) |
Dec 03, 2003 | 1.393 | 1.418 | 1.300 | 1.393 | 401,448 | -0.02(-1.75%) |
Dec 02, 2003 | 1.437 | 1.455 | 1.393 | 1.418 | 201,958 | -0.03(-2.14%) |
Dec 01, 2003 | 1.393 | 1.449 | 1.307 | 1.449 | 746,775 | +0.07(+5.41%) |
Nov 28, 2003 | 1.214 | 1.387 | 1.214 | 1.375 | 598,753 | +0.17(+14.43%) |
Nov 26, 2003 | 1.170 | 1.224 | 1.158 | 1.201 | 288,562 | +0.05(+4.24%) |
Nov 25, 2003 | 1.189 | 1.220 | 1.115 | 1.152 | 393,705 | -0.04(-3.07%) |
Nov 24, 2003 | 1.269 | 1.294 | 1.096 | 1.189 | 875,112 | -0.08(-6.34%) |
Nov 21, 2003 | 1.276 | 1.300 | 1.263 | 1.269 | 226,677 | -0.01(-0.49%) |
Nov 20, 2003 | 1.269 | 1.338 | 1.263 | 1.276 | 247,902 | -0.01(-0.48%) |
Nov 19, 2003 | 1.331 | 1.344 | 1.263 | 1.282 | 553,366 | -0.06(-4.61%) |
Nov 18, 2003 | 1.381 | 1.400 | 1.331 | 1.344 | 226,777 | -0.03(-2.25%) |
Nov 17, 2003 | 1.455 | 1.455 | 1.331 | 1.375 | 824,540 | -0.04(-3.06%) |
Nov 14, 2003 | 1.369 | 1.418 | 1.331 | 1.418 | 480,471 | +0.04(+2.69%) |
Nov 13, 2003 | 1.375 | 1.424 | 1.362 | 1.381 | 397,844 | -0.04(-2.62%) |
Nov 12, 2003 | 1.369 | 1.430 | 1.344 | 1.418 | 464,338 | +0.04(+2.69%) |
Nov 11, 2003 | 1.411 | 1.424 | 1.333 | 1.381 | 273,639 | -0.01(-0.45%) |
Nov 10, 2003 | 1.338 | 1.461 | 1.331 | 1.387 | 522,888 | +0.02(+1.82%) |
Nov 07, 2003 | 1.369 | 1.424 | 1.325 | 1.362 | 470,576 | -0.03(-2.22%) |
Nov 06, 2003 | 1.424 | 1.455 | 1.362 | 1.393 | 449,281 | -0.02(-1.32%) |
Nov 05, 2003 | 1.474 | 1.474 | 1.374 | 1.412 | 573,675 | -0.07(-5.00%) |
Nov 04, 2003 | 1.269 | 1.548 | 1.245 | 1.486 | 2,329,994 | +0.18(+13.74%) |
Nov 03, 2003 | 1.499 | 1.523 | 1.282 | 1.307 | 1,953,609 | -0.16(-10.97%) |
Oct 31, 2003 | 1.579 | 1.647 | 1.393 | 1.468 | 2,261,575 | -0.13(-8.14%) |
Oct 30, 2003 | 1.783 | 1.591 | 1.393 | 1.598 | 3,233,533 | -0.19(-10.42%) |
Oct 29, 2003 | 1.889 | 1.951 | 1.734 | 1.783 | 1,259,679 | -0.11(-5.57%) |
Oct 28, 2003 | 1.908 | 1.969 | 1.858 | 1.889 | 1,326,858 | +0.00(+0.00%) |
Oct 27, 2003 | 1.938 | 1.982 | 1.883 | 1.889 | 750,088 | -0.05(-2.56%) |
Oct 24, 2003 | 1.975 | 1.982 | 1.876 | 1.938 | 1,076,123 | +0.02(+0.97%) |
Oct 23, 2003 | 1.814 | 1.932 | 1.709 | 1.920 | 1,203,210 | +0.04(+1.97%) |
Oct 22, 2003 | 1.969 | 2.013 | 1.858 | 1.883 | 2,253,657 | -0.01(-0.33%) |
Oct 21, 2003 | 1.771 | 1.951 | 1.536 | 1.889 | 7,088,451 | +0.13(+7.39%) |
Oct 20, 2003 | 2.588 | 2.589 | 1.740 | 1.759 | 7,315,730 | -0.99(-36.04%) |
Oct 16, 2003 | 2.502 | 2.719 | 2.477 | 2.750 | 1,897,502 | +0.25(+9.90%) |
Oct 15, 2003 | 2.496 | 2.527 | 2.335 | 2.502 | 957,806 | +0.07(+2.98%) |
Oct 14, 2003 | 2.496 | 2.632 | 2.229 | 2.429 | 2,920,574 | +0.01(+0.51%) |
Oct 13, 2003 | 1.858 | 2.558 | 1.858 | 2.417 | 4,150,358 | +0.72(+42.45%) |
Oct 10, 2003 | 1.796 | 1.858 | 1.697 | 1.697 | 435,290 | -0.10(-5.52%) |
Oct 09, 2003 | 1.777 | 1.827 | 1.722 | 1.796 | 710,624 | +0.06(+3.20%) |
Oct 08, 2003 | 1.647 | 1.783 | 1.567 | 1.740 | 767,419 | +0.09(+5.24%) |
Oct 07, 2003 | 1.666 | 1.703 | 1.591 | 1.653 | 568,659 | -0.06(-3.61%) |
Oct 06, 2003 | 1.734 | 1.783 | 1.672 | 1.715 | 430,416 | -0.02(-1.07%) |
Oct 03, 2003 | 1.808 | 1.814 | 1.697 | 1.734 | 641,572 | +0.02(+1.08%) |
Oct 02, 2003 | 1.777 | 1.827 | 1.660 | 1.715 | 581,775 | -0.05(-2.88%) |
Oct 01, 2003 | 1.833 | 1.889 | 1.678 | 1.766 | 675,331 | -0.06(-3.32%) |
Sep 30, 2003 | 1.666 | 1.827 | 1.548 | 1.827 | 1,125,690 | +0.09(+4.98%) |
Sep 29, 2003 | 1.858 | 1.951 | 1.585 | 1.740 | 1,035,159 | -0.10(-5.39%) |
Sep 26, 2003 | 1.833 | 1.988 | 1.703 | 1.839 | 1,059,346 | -0.08(-4.16%) |
Sep 25, 2003 | 2.136 | 2.143 | 1.870 | 1.919 | 1,111,668 | -0.19(-8.85%) |
Sep 24, 2003 | 1.988 | 2.248 | 1.889 | 2.105 | 1,402,956 | +0.12(+5.92%) |
Sep 23, 2003 | 2.353 | 2.415 | 1.982 | 1.988 | 2,468,173 | -0.30(-13.01%) |
Sep 22, 2003 | 2.130 | 2.458 | 2.019 | 2.285 | 2,796,287 | +0.13(+6.03%) |
Sep 19, 2003 | 1.790 | 2.155 | 1.790 | 2.155 | 3,213,253 | +0.33(+17.97%) |
Sep 18, 2003 | 1.728 | 1.839 | 1.672 | 1.827 | 862,600 | +0.10(+5.73%) |
Sep 17, 2003 | 1.876 | 1.889 | 1.672 | 1.728 | 1,648,488 | -0.09(-4.78%) |
Sep 16, 2003 | 1.517 | 1.858 | 1.443 | 1.814 | 3,890,532 | +0.37(+25.70%) |
Sep 15, 2003 | 1.177 | 1.461 | 1.146 | 1.444 | 1,351,290 | +0.30(+26.00%) |
Sep 12, 2003 | 1.170 | 1.189 | 1.108 | 1.146 | 322,966 | -0.02(-2.12%) |
Sep 11, 2003 | 1.022 | 1.177 | 1.016 | 1.170 | 334,592 | +0.04(+3.28%) |
Sep 10, 2003 | 1.146 | 1.189 | 1.084 | 1.133 | 313,277 | +0.00(+0.00%) |
Sep 09, 2003 | 1.208 | 1.251 | 1.084 | 1.133 | 1,056,260 | -0.02(-2.14%) |
Sep 08, 2003 | 0.9784 | 1.177 | 0.9784 | 1.158 | 1,253,754 | +0.19(+19.11%) |
Sep 05, 2003 | 0.9599 | 0.9908 | 0.9599 | 0.9722 | 217,033 | -0.01(-1.26%) |
Sep 04, 2003 | 1.027 | 1.034 | 0.9784 | 0.9846 | 150,663 | -0.03(-3.05%) |
Sep 03, 2003 | 1.003 | 1.065 | 0.9722 | 1.016 | 387,720 | +0.02(+2.50%) |
Sep 02, 2003 | 0.9165 | 1.009 | 0.8979 | 0.9908 | 633,821 | +0.07(+8.11%) |
Aug 29, 2003 | 0.9227 | 0.9227 | 0.8855 | 0.9165 | 80,903 | +0.00(+0.00%) |
Aug 28, 2003 | 0.9227 | 0.9227 | 0.8793 | 0.9165 | 189,581 | -0.01(-0.67%) |
Aug 27, 2003 | 0.9413 | 0.9599 | 0.8979 | 0.9227 | 203,145 | -0.01(-0.67%) |
Aug 26, 2003 | 0.9351 | 0.9660 | 0.9047 | 0.9289 | 254,335 | -0.04(-4.40%) |
Aug 25, 2003 | 1.009 | 1.009 | 0.8670 | 0.9716 | 376,417 | -0.04(-4.33%) |
Aug 22, 2003 | 1.040 | 1.047 | 0.9103 | 1.016 | 229,951 | +0.00(+0.12%) |
Aug 21, 2003 | 1.028 | 1.040 | 0.9970 | 1.014 | 193,295 | +0.02(+2.44%) |
Aug 20, 2003 | 0.9908 | 0.9908 | 0.9475 | 0.9902 | 122,404 | +0.01(+1.20%) |
Aug 19, 2003 | 1.047 | 1.053 | 0.9413 | 0.9784 | 404,838 | -0.05(-4.82%) |
Aug 18, 2003 | 1.071 | 1.096 | 0.9970 | 1.028 | 306,817 | -0.02(-2.35%) |
Aug 15, 2003 | 1.108 | 1.108 | 1.028 | 1.053 | 242,870 | -0.06(-5.03%) |
Aug 14, 2003 | 1.121 | 1.139 | 1.059 | 1.108 | 513,354 | +0.02(+2.29%) |
Aug 13, 2003 | 1.003 | 1.139 | 1.003 | 1.084 | 1,567,031 | +0.09(+9.37%) |
Aug 12, 2003 | 0.9227 | 1.022 | 0.8979 | 0.9908 | 834,544 | +0.11(+12.68%) |
Aug 11, 2003 | 0.8360 | 0.9165 | 0.7803 | 0.8793 | 309,563 | +0.03(+3.65%) |
Aug 08, 2003 | 0.9041 | 0.9289 | 0.7741 | 0.8484 | 719,245 | -0.06(-6.16%) |
Aug 07, 2003 | 1.022 | 1.022 | 0.8546 | 0.9041 | 1,006,524 | -0.10(-9.88%) |
Aug 06, 2003 | 1.047 | 1.059 | 0.9599 | 1.003 | 759,939 | -0.00(-0.06%) |
Aug 05, 2003 | 0.9475 | 1.040 | 0.8979 | 1.004 | 1,148,790 | +0.05(+5.26%) |
Aug 04, 2003 | 1.003 | 1.164 | 0.8422 | 0.9537 | 3,742,531 | -0.04(-4.29%) |
Aug 01, 2003 | 0.7741 | 1.022 | 0.7369 | 0.9964 | 3,335,594 | +0.24(+31.89%) |
Jul 31, 2003 | 0.7431 | 0.8050 | 0.7307 | 0.7555 | 1,044,472 | +0.11(+16.19%) |
Jul 30, 2003 | 0.6979 | 0.7431 | 0.6131 | 0.6502 | 187,643 | -0.05(-7.08%) |
Jul 29, 2003 | 0.6750 | 0.7121 | 0.6688 | 0.6998 | 154,700 | +0.03(+4.63%) |
Jul 28, 2003 | 0.6316 | 0.7121 | 0.6131 | 0.6688 | 197,170 | +0.00(+0.00%) |
Jul 25, 2003 | 0.5883 | 0.6812 | 0.5641 | 0.6688 | 521,590 | +0.09(+14.89%) |
Jul 24, 2003 | 0.7121 | 0.7555 | 0.5264 | 0.5821 | 758,486 | -0.15(-21.01%) |
Jul 23, 2003 | 0.7307 | 0.7988 | 0.7121 | 0.7369 | 259,180 | -0.06(-7.03%) |
Jul 22, 2003 | 0.7493 | 0.7988 | 0.7060 | 0.7927 | 253,205 | +0.04(+5.79%) |
Jul 21, 2003 | 0.7431 | 0.8422 | 0.6812 | 0.7493 | 321,351 | +0.00(+0.00%) |
Jul 18, 2003 | 0.8230 | 0.8298 | 0.6874 | 0.7493 | 385,298 | -0.07(-8.33%) |
Jul 17, 2003 | 0.6998 | 0.8174 | 0.6502 | 0.8174 | 831,637 | +0.02(+2.33%) |
Jul 16, 2003 | 0.6007 | 0.9103 | 0.5883 | 0.7988 | 2,527,694 | +0.23(+40.22%) |
Jul 15, 2003 | 0.5759 | 0.5883 | 0.5140 | 0.5697 | 270,968 | +0.01(+1.21%) |
Jul 14, 2003 | 0.5697 | 0.5945 | 0.5388 | 0.5629 | 156,477 | -0.00(-0.11%) |
Jul 11, 2003 | 0.5635 | 0.6255 | 0.5264 | 0.5635 | 636,889 | -0.02(-4.21%) |
Jul 10, 2003 | 0.5573 | 0.6069 | 0.5264 | 0.5883 | 345,412 | +0.05(+9.20%) |
Jul 09, 2003 | 0.5759 | 0.5759 | 0.5078 | 0.5388 | 67,499 | -0.02(-3.33%) |
Jul 08, 2003 | 0.4768 | 0.5945 | 0.4768 | 0.5573 | 364,951 | +0.08(+16.88%) |
Jul 07, 2003 | 0.4397 | 0.4892 | 0.4397 | 0.4768 | 34,395 | +0.01(+1.32%) |
Jul 03, 2003 | 0.4892 | 0.4954 | 0.4644 | 0.4706 | 41,339 | -0.02(-3.80%) |
Jul 02, 2003 | 0.4521 | 0.4954 | 0.4211 | 0.4892 | 180,053 | +0.07(+16.18%) |
Jul 01, 2003 | 0.4583 | 0.4583 | 0.3963 | 0.4211 | 272,583 | -0.04(-8.11%) |
Jun 30, 2003 | 0.4273 | 0.4583 | 0.4025 | 0.4583 | 172,140 | +0.01(+2.78%) |
Jun 27, 2003 | 0.4583 | 0.4583 | 0.4025 | 0.4459 | 84,132 | -0.02(-4.00%) |
Jun 26, 2003 | 0.4706 | 0.5078 | 0.4583 | 0.4644 | 120,466 | -0.03(-6.25%) |
Jun 25, 2003 | 0.5326 | 0.5326 | 0.4954 | 0.4954 | 22,123 | -0.01(-1.23%) |
Jun 24, 2003 | 0.5202 | 0.5326 | 0.4954 | 0.5016 | 85,586 | -0.02(-3.57%) |
Jun 23, 2003 | 0.4706 | 0.5202 | 0.4644 | 0.5202 | 85,747 | +0.01(+1.20%) |
Jun 20, 2003 | 0.5140 | 0.5264 | 0.4830 | 0.5140 | 57,487 | +0.00(+0.00%) |
Jun 19, 2003 | 0.4954 | 0.5140 | 0.4335 | 0.5140 | 370,926 | +0.01(+2.47%) |
Jun 18, 2003 | 0.5264 | 0.5326 | 0.4583 | 0.5016 | 130,639 | -0.03(-5.81%) |
Jun 17, 2003 | 0.4521 | 0.5697 | 0.4397 | 0.5326 | 236,088 | +0.06(+11.83%) |
Jun 16, 2003 | 0.5264 | 0.5326 | 0.4397 | 0.4762 | 607,499 | -0.06(-10.58%) |
Jun 13, 2003 | 0.5821 | 0.5821 | 0.5326 | 0.5326 | 67,661 | -0.06(-9.47%) |
Jun 12, 2003 | 0.5511 | 0.6193 | 0.5388 | 0.5883 | 116,267 | -0.03(-5.00%) |
Jun 11, 2003 | 0.5635 | 0.6193 | 0.4830 | 0.6193 | 550,818 | +0.06(+9.89%) |
Jun 10, 2003 | 0.6193 | 0.6316 | 0.4768 | 0.5635 | 645,286 | -0.06(-9.00%) |
Jun 09, 2003 | 0.6131 | 0.7183 | 0.5635 | 0.6193 | 624,455 | +0.02(+4.17%) |
Jun 06, 2003 | 0.5821 | 0.6564 | 0.5759 | 0.5945 | 520,782 | +0.02(+4.35%) |
Jun 05, 2003 | 0.5697 | 0.5883 | 0.5016 | 0.5697 | 591,028 | +0.01(+1.10%) |
Jun 04, 2003 | 0.4459 | 0.6069 | 0.4459 | 0.5635 | 1,896,780 | +0.07(+13.75%) |
Jun 03, 2003 | 0.5078 | 0.5078 | 0.4397 | 0.4954 | 233,181 | -0.04(-6.98%) |
Jun 02, 2003 | 0.4583 | 0.5573 | 0.4273 | 0.5326 | 1,320,124 | +0.12(+30.30%) |
May 30, 2003 | 0.4335 | 0.4459 | 0.3592 | 0.4087 | 1,014,921 | -0.02(-4.35%) |
May 29, 2003 | 0.2972 | 0.4335 | 0.2663 | 0.4273 | 1,456,900 | +0.16(+60.46%) |
May 27, 2003 | 0.3034 | 0.3158 | 0.2601 | 0.2663 | 172,140 | -0.01(-2.27%) |
May 23, 2003 | 0.2725 | 0.2787 | 0.2663 | 0.2725 | 35,041 | -0.02(-8.33%) |
May 22, 2003 | 0.3096 | 0.3158 | 0.2787 | 0.2972 | 191,357 | +0.00(+0.00%) |
May 21, 2003 | 0.2539 | 0.3220 | 0.2229 | 0.2972 | 8,567,000 | +0.04(+17.07%) |
May 20, 2003 | 0.2229 | 0.2787 | 0.2229 | 0.2539 | 94,306 | +0.00(+0.24%) |
May 19, 2003 | 0.2539 | 0.2787 | 0.1858 | 0.2533 | 282,272 | -0.02(-7.05%) |
May 16, 2003 | 0.2787 | 0.2849 | 0.2725 | 0.2725 | 76,865 | -0.01(-4.35%) |
May 15, 2003 | 0.3158 | 0.3158 | 0.2787 | 0.2849 | 149,371 | -0.01(-4.17%) |
May 14, 2003 | 0.3158 | 0.3220 | 0.2972 | 0.2972 | 213,319 | -0.03(-9.43%) |
May 13, 2003 | 0.3158 | 0.3406 | 0.2972 | 0.3282 | 827,923 | +0.02(+6.21%) |
May 12, 2003 | 0.3096 | 0.3406 | 0.2972 | 0.3090 | 848,270 | +0.04(+14.71%) |
May 09, 2003 | 0.2044 | 0.2787 | 0.1920 | 0.2694 | 3,674,224 | +0.08(+40.32%) |
May 08, 2003 | 0.2229 | 0.2229 | 0.1920 | 0.1920 | 107,224 | -0.01(-6.06%) |
May 07, 2003 | 0.2105 | 0.2167 | 0.2044 | 0.2044 | 59,748 | -0.01(-5.71%) |
May 06, 2003 | 0.2105 | 0.2167 | 0.1920 | 0.2167 | 145,819 | -0.01(-2.78%) |
May 05, 2003 | 0.1858 | 0.2229 | 0.1858 | 0.2229 | 96,566 | +0.01(+2.86%) |
May 02, 2003 | 0.2044 | 0.2167 | 0.1920 | 0.2167 | 129,993 | +0.00(+0.00%) |