Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.2179 | 0.2216 | 0.2152 | 0.2216 | 487,609 | +0.00(+0.93%) |
May 27, 2004 | 0.2152 | 0.2206 | 0.2152 | 0.2196 | 458,235 | +0.00(+1.57%) |
May 26, 2004 | 0.2162 | 0.2162 | 0.2162 | 0.2162 | 93,997 | -0.00(-0.47%) |
May 25, 2004 | 0.2162 | 0.2179 | 0.2152 | 0.2172 | 613,917 | -0.00(-0.31%) |
May 24, 2004 | 0.2179 | 0.2179 | 0.2162 | 0.2179 | 79,309 | +0.00(+0.00%) |
May 21, 2004 | 0.2179 | 0.2203 | 0.2152 | 0.2179 | 502,296 | -0.00(-1.54%) |
May 20, 2004 | 0.2230 | 0.2247 | 0.2192 | 0.2213 | 405,362 | -0.00(-1.07%) |
May 19, 2004 | 0.2230 | 0.2250 | 0.2230 | 0.2237 | 299,615 | -0.00(-0.60%) |
May 18, 2004 | 0.2264 | 0.2295 | 0.2250 | 0.2250 | 73,435 | -0.00(-1.64%) |
May 17, 2004 | 0.2281 | 0.2298 | 0.2264 | 0.2288 | 52,873 | -0.00(-1.18%) |
May 14, 2004 | 0.2298 | 0.2315 | 0.2298 | 0.2315 | 55,810 | -0.00(-0.58%) |
May 13, 2004 | 0.2342 | 0.2342 | 0.2315 | 0.2329 | 58,748 | +0.00(+0.89%) |
May 12, 2004 | 0.2315 | 0.2339 | 0.2281 | 0.2308 | 602,168 | -0.00(-1.74%) |
May 11, 2004 | 0.2352 | 0.2366 | 0.2349 | 0.2349 | 173,306 | -0.00(-1.43%) |
May 10, 2004 | 0.2468 | 0.2468 | 0.2349 | 0.2383 | 566,919 | -0.01(-4.76%) |
May 07, 2004 | 0.2615 | 0.2615 | 0.2434 | 0.2502 | 584,543 | -0.01(-4.67%) |
May 06, 2004 | 0.2604 | 0.2649 | 0.2604 | 0.2625 | 1,509,826 | +0.00(+1.05%) |
May 05, 2004 | 0.2509 | 0.2598 | 0.2502 | 0.2598 | 1,921,063 | +0.01(+3.53%) |
May 04, 2004 | 0.2468 | 0.2519 | 0.2468 | 0.2509 | 1,362,956 | +0.00(+1.80%) |
May 03, 2004 | 0.2386 | 0.2465 | 0.2366 | 0.2465 | 2,006,248 | +0.01(+3.43%) |
Apr 30, 2004 | 0.2349 | 0.2383 | 0.2349 | 0.2383 | 167,432 | +0.00(+1.45%) |
Apr 29, 2004 | 0.2417 | 0.2434 | 0.2349 | 0.2349 | 634,479 | -0.00(-1.43%) |
Apr 28, 2004 | 0.2332 | 0.2383 | 0.2332 | 0.2383 | 202,681 | +0.00(+1.30%) |
Apr 27, 2004 | 0.2315 | 0.2352 | 0.2281 | 0.2352 | 543,420 | +0.00(+1.02%) |
Apr 26, 2004 | 0.2332 | 0.2332 | 0.2315 | 0.2329 | 44,061 | -0.00(-1.30%) |
Apr 23, 2004 | 0.2383 | 0.2383 | 0.2349 | 0.2359 | 481,734 | -0.00(-0.14%) |
Apr 22, 2004 | 0.2315 | 0.2424 | 0.2315 | 0.2363 | 502,296 | +0.00(+1.02%) |
Apr 21, 2004 | 0.2288 | 0.2339 | 0.2288 | 0.2339 | 173,306 | +0.00(+1.93%) |
Apr 20, 2004 | 0.2213 | 0.2305 | 0.2213 | 0.2295 | 467,047 | +0.01(+3.53%) |
Apr 19, 2004 | 0.2230 | 0.2243 | 0.2196 | 0.2216 | 61,685 | +0.00(+0.15%) |
Apr 16, 2004 | 0.2179 | 0.2213 | 0.2162 | 0.2213 | 249,679 | +0.00(+0.78%) |
Apr 15, 2004 | 0.2213 | 0.2213 | 0.2128 | 0.2196 | 796,037 | -0.00(-1.07%) |
Apr 14, 2004 | 0.2281 | 0.2281 | 0.2220 | 0.2220 | 105,746 | -0.01(-2.83%) |
Apr 13, 2004 | 0.2213 | 0.2291 | 0.2213 | 0.2284 | 405,362 | +0.01(+3.23%) |
Apr 12, 2004 | 0.2230 | 0.2230 | 0.2213 | 0.2213 | 111,621 | -0.00(-0.76%) |
Apr 08, 2004 | 0.2213 | 0.2247 | 0.2213 | 0.2230 | 202,681 | +0.00(+0.77%) |
Apr 07, 2004 | 0.2179 | 0.2213 | 0.2179 | 0.2213 | 420,049 | +0.00(+0.93%) |
Apr 06, 2004 | 0.2203 | 0.2213 | 0.2155 | 0.2192 | 402,424 | -0.00(-0.15%) |
Apr 05, 2004 | 0.2230 | 0.2247 | 0.2182 | 0.2196 | 458,235 | -0.01(-2.27%) |
Apr 02, 2004 | 0.2254 | 0.2257 | 0.2213 | 0.2247 | 120,433 | -0.00(-0.30%) |
Apr 01, 2004 | 0.2281 | 0.2332 | 0.2254 | 0.2254 | 581,606 | +0.00(+1.85%) |
Mar 31, 2004 | 0.2237 | 0.2237 | 0.2213 | 0.2213 | 558,107 | -0.00(-1.22%) |
Mar 30, 2004 | 0.2233 | 0.2240 | 0.2233 | 0.2240 | 193,868 | +0.00(+0.15%) |
Mar 29, 2004 | 0.2230 | 0.2240 | 0.2220 | 0.2237 | 305,490 | -0.00(-0.30%) |
Mar 26, 2004 | 0.2295 | 0.2298 | 0.2233 | 0.2243 | 279,053 | -0.01(-2.37%) |
Mar 25, 2004 | 0.2301 | 0.2301 | 0.2298 | 0.2298 | 96,934 | -0.00(-0.59%) |
Mar 24, 2004 | 0.2383 | 0.2397 | 0.2281 | 0.2312 | 766,663 | -0.01(-2.44%) |
Mar 23, 2004 | 0.2376 | 0.2376 | 0.2363 | 0.2369 | 240,867 | +0.00(+0.29%) |
Mar 22, 2004 | 0.2298 | 0.2373 | 0.2298 | 0.2363 | 1,104,464 | +0.01(+3.58%) |
Mar 19, 2004 | 0.2247 | 0.2288 | 0.2247 | 0.2281 | 390,675 | +0.00(+0.75%) |
Mar 18, 2004 | 0.2264 | 0.2288 | 0.2257 | 0.2264 | 361,300 | -0.00(-0.15%) |
Mar 17, 2004 | 0.2230 | 0.2281 | 0.2230 | 0.2267 | 881,221 | +0.00(+1.84%) |
Mar 16, 2004 | 0.2162 | 0.2243 | 0.2118 | 0.2226 | 1,691,946 | +0.01(+2.83%) |
Mar 15, 2004 | 0.2196 | 0.2199 | 0.2165 | 0.2165 | 185,056 | -0.00(-2.00%) |
Mar 12, 2004 | 0.2209 | 0.2209 | 0.2196 | 0.2209 | 85,184 | +0.00(+0.00%) |
Mar 11, 2004 | 0.2209 | 0.2209 | 0.2209 | 0.2209 | 99,871 | +0.00(+0.00%) |
Mar 10, 2004 | 0.2152 | 0.2213 | 0.2152 | 0.2209 | 138,058 | +0.01(+2.69%) |
Mar 09, 2004 | 0.2162 | 0.2162 | 0.2111 | 0.2152 | 1,380,580 | -0.00(-1.10%) |
Mar 08, 2004 | 0.2254 | 0.2254 | 0.2145 | 0.2175 | 1,439,329 | -0.01(-2.44%) |
Mar 05, 2004 | 0.2230 | 0.2237 | 0.2213 | 0.2230 | 255,554 | -0.00(-1.50%) |
Mar 04, 2004 | 0.2315 | 0.2315 | 0.2230 | 0.2264 | 223,242 | -0.01(-2.21%) |
Mar 03, 2004 | 0.2332 | 0.2332 | 0.2298 | 0.2315 | 276,116 | -0.01(-2.16%) |
Mar 02, 2004 | 0.2332 | 0.2366 | 0.2281 | 0.2366 | 287,865 | +0.00(+0.72%) |
Mar 01, 2004 | 0.2250 | 0.2349 | 0.2250 | 0.2349 | 417,111 | +0.01(+5.99%) |
Feb 27, 2004 | 0.2196 | 0.2216 | 0.2196 | 0.2216 | 173,306 | +0.01(+2.36%) |
Feb 26, 2004 | 0.2145 | 0.2165 | 0.2138 | 0.2165 | 88,122 | +0.00(+0.16%) |
Feb 25, 2004 | 0.2179 | 0.2179 | 0.2138 | 0.2162 | 599,230 | -0.00(-0.78%) |
Feb 24, 2004 | 0.2213 | 0.2213 | 0.2162 | 0.2179 | 299,615 | -0.00(-1.54%) |
Feb 23, 2004 | 0.2213 | 0.2230 | 0.2206 | 0.2213 | 602,168 | +0.00(+0.00%) |
Feb 20, 2004 | 0.2247 | 0.2250 | 0.2206 | 0.2213 | 657,979 | -0.00(-1.51%) |
Feb 19, 2004 | 0.2298 | 0.2298 | 0.2213 | 0.2247 | 937,032 | -0.01(-2.94%) |
Feb 18, 2004 | 0.2332 | 0.2349 | 0.2305 | 0.2315 | 678,540 | -0.00(-0.73%) |
Feb 17, 2004 | 0.2335 | 0.2369 | 0.2332 | 0.2332 | 1,051,591 | -0.00(-0.15%) |
Feb 13, 2004 | 0.2274 | 0.2366 | 0.2271 | 0.2335 | 531,670 | +0.01(+2.54%) |
Feb 12, 2004 | 0.2196 | 0.2278 | 0.2196 | 0.2278 | 2,017,998 | +0.01(+3.72%) |
Feb 11, 2004 | 0.2261 | 0.2274 | 0.2128 | 0.2196 | 1,703,695 | -0.01(-2.42%) |
Feb 10, 2004 | 0.2196 | 0.2271 | 0.2189 | 0.2250 | 1,774,193 | +0.00(+2.16%) |
Feb 09, 2004 | 0.2196 | 0.2220 | 0.2162 | 0.2203 | 2,631,916 | -0.00(-2.12%) |
Feb 06, 2004 | 0.2281 | 0.2315 | 0.2230 | 0.2250 | 963,469 | -0.00(-0.90%) |
Feb 05, 2004 | 0.2281 | 0.2312 | 0.2152 | 0.2271 | 2,899,220 | -0.00(-1.04%) |
Feb 04, 2004 | 0.2383 | 0.2383 | 0.2213 | 0.2295 | 3,057,840 | -0.01(-3.71%) |
Feb 03, 2004 | 0.2366 | 0.2383 | 0.2247 | 0.2383 | 1,433,454 | -0.00(-0.14%) |
Feb 02, 2004 | 0.2557 | 0.2557 | 0.2349 | 0.2386 | 1,947,500 | -0.02(-6.66%) |
Jan 30, 2004 | 0.2451 | 0.2560 | 0.2451 | 0.2557 | 1,260,147 | +0.01(+4.16%) |
Jan 29, 2004 | 0.2451 | 0.2455 | 0.2400 | 0.2455 | 1,010,467 | -0.00(-0.69%) |
Jan 28, 2004 | 0.2553 | 0.2557 | 0.2434 | 0.2472 | 942,907 | -0.01(-3.20%) |
Jan 27, 2004 | 0.2621 | 0.2645 | 0.2519 | 0.2553 | 1,101,527 | -0.01(-1.96%) |
Jan 26, 2004 | 0.2492 | 0.2604 | 0.2492 | 0.2604 | 469,985 | +0.01(+4.65%) |
Jan 23, 2004 | 0.2502 | 0.2512 | 0.2489 | 0.2489 | 575,731 | +0.00(+0.14%) |
Jan 22, 2004 | 0.2458 | 0.2485 | 0.2434 | 0.2485 | 678,540 | +0.01(+2.53%) |
Jan 21, 2004 | 0.2424 | 0.2451 | 0.2397 | 0.2424 | 446,485 | +0.00(+0.57%) |
Jan 20, 2004 | 0.2400 | 0.2420 | 0.2390 | 0.2410 | 566,919 | +0.00(+1.87%) |
Jan 16, 2004 | 0.2315 | 0.2366 | 0.2247 | 0.2366 | 2,020,935 | +0.01(+3.27%) |
Jan 15, 2004 | 0.2274 | 0.2301 | 0.2274 | 0.2291 | 845,973 | +0.00(+1.05%) |
Jan 14, 2004 | 0.2213 | 0.2267 | 0.2213 | 0.2267 | 790,162 | +0.01(+2.62%) |
Jan 13, 2004 | 0.2179 | 0.2223 | 0.2179 | 0.2209 | 352,488 | +0.01(+2.53%) |
Jan 12, 2004 | 0.2141 | 0.2182 | 0.2111 | 0.2155 | 569,856 | +0.01(+2.43%) |
Jan 09, 2004 | 0.2155 | 0.2155 | 0.2080 | 0.2104 | 869,472 | -0.00(-2.06%) |
Jan 08, 2004 | 0.2114 | 0.2152 | 0.2114 | 0.2148 | 1,230,773 | +0.00(+2.10%) |
Jan 07, 2004 | 0.2104 | 0.2104 | 0.2083 | 0.2104 | 176,244 | +0.00(+0.16%) |
Jan 06, 2004 | 0.2094 | 0.2118 | 0.2080 | 0.2100 | 437,673 | +0.00(+0.33%) |
Jan 05, 2004 | 0.2083 | 0.2094 | 0.2077 | 0.2094 | 431,798 | -0.00(-0.49%) |
Jan 02, 2004 | 0.2070 | 0.2128 | 0.2070 | 0.2104 | 1,318,895 | +0.00(+1.31%) |
Dec 31, 2003 | 0.2070 | 0.2107 | 0.2066 | 0.2077 | 499,359 | +0.00(+0.00%) |
Dec 30, 2003 | 0.2128 | 0.2128 | 0.2077 | 0.2077 | 942,907 | -0.00(-0.81%) |
Dec 29, 2003 | 0.2097 | 0.2118 | 0.2097 | 0.2094 | 646,229 | +0.00(+0.00%) |
Dec 26, 2003 | 0.2077 | 0.2094 | 0.2063 | 0.2094 | 129,245 | +0.00(+0.82%) |
Dec 24, 2003 | 0.2070 | 0.2077 | 0.2070 | 0.2077 | 123,371 | +0.00(+0.83%) |
Dec 23, 2003 | 0.2026 | 0.2060 | 0.2026 | 0.2060 | 652,104 | +0.00(+1.34%) |
Dec 22, 2003 | 0.2019 | 0.2032 | 0.2019 | 0.2032 | 152,745 | +0.00(+0.34%) |
Dec 19, 2003 | 0.1958 | 0.2032 | 0.1954 | 0.2026 | 1,004,592 | +0.01(+2.94%) |
Dec 18, 2003 | 0.1968 | 0.1968 | 0.1961 | 0.1968 | 114,558 | +0.00(+0.35%) |
Dec 17, 2003 | 0.1940 | 0.1961 | 0.1937 | 0.1961 | 2,449,796 | +0.00(+1.23%) |
Dec 16, 2003 | 0.1975 | 0.1975 | 0.1937 | 0.1937 | 605,105 | -0.00(-1.90%) |
Dec 15, 2003 | 0.1985 | 0.2009 | 0.1975 | 0.1975 | 199,743 | -0.00(-0.51%) |
Dec 12, 2003 | 0.1995 | 0.1995 | 0.1985 | 0.1985 | 499,359 | -0.00(-0.85%) |
Dec 11, 2003 | 0.1975 | 0.2026 | 0.1975 | 0.2002 | 431,798 | +0.00(+1.38%) |
Dec 10, 2003 | 0.2022 | 0.2022 | 0.1958 | 0.1975 | 452,360 | -0.01(-2.52%) |
Dec 09, 2003 | 0.1958 | 0.2026 | 0.1958 | 0.2026 | 1,545,075 | +0.00(+1.02%) |
Dec 08, 2003 | 0.1971 | 0.2005 | 0.1971 | 0.2005 | 217,368 | +0.00(+1.55%) |
Dec 05, 2003 | 0.1947 | 0.1975 | 0.1947 | 0.1975 | 578,669 | +0.00(+1.58%) |
Dec 04, 2003 | 0.1958 | 0.1961 | 0.1944 | 0.1944 | 364,238 | -0.00(-1.21%) |
Dec 03, 2003 | 0.1947 | 0.1968 | 0.1947 | 0.1968 | 352,488 | +0.00(+0.00%) |
Dec 02, 2003 | 0.1923 | 0.1988 | 0.1923 | 0.1968 | 590,418 | +0.01(+3.21%) |
Dec 01, 2003 | 0.1832 | 0.1906 | 0.1832 | 0.1906 | 6,867,656 | +0.01(+3.70%) |
Nov 28, 2003 | 0.1889 | 0.1889 | 0.1835 | 0.1838 | 1,891,689 | -0.00(-1.64%) |
Nov 26, 2003 | 0.1808 | 0.1869 | 0.1808 | 0.1869 | 1,897,564 | +0.01(+5.37%) |
Nov 25, 2003 | 0.1767 | 0.1774 | 0.1763 | 0.1774 | 185,056 | -0.00(-0.57%) |
Nov 24, 2003 | 0.1804 | 0.1808 | 0.1777 | 0.1784 | 52,873 | +0.00(+0.58%) |
Nov 21, 2003 | 0.1801 | 0.1801 | 0.1801 | 0.1774 | 220,305 | +0.00(+0.97%) |
Nov 20, 2003 | 0.1780 | 0.1780 | 0.1736 | 0.1757 | 916,470 | -0.00(-1.34%) |
Nov 19, 2003 | 0.1787 | 0.1801 | 0.1770 | 0.1780 | 76,372 | -0.00(-2.06%) |
Nov 18, 2003 | 0.1797 | 0.1818 | 0.1797 | 0.1818 | 396,549 | +0.01(+4.30%) |
Nov 17, 2003 | 0.1719 | 0.1743 | 0.1709 | 0.1743 | 367,175 | -0.00(-1.73%) |
Nov 14, 2003 | 0.1804 | 0.1808 | 0.1774 | 0.1774 | 469,985 | -0.00(-1.70%) |
Nov 13, 2003 | 0.1855 | 0.1855 | 0.1801 | 0.1804 | 537,545 | -0.01(-2.93%) |
Nov 12, 2003 | 0.1866 | 0.1866 | 0.1855 | 0.1859 | 161,557 | +0.00(+0.92%) |
Nov 11, 2003 | 0.1852 | 0.1869 | 0.1842 | 0.1842 | 211,493 | -0.00(-0.73%) |
Nov 10, 2003 | 0.1869 | 0.1869 | 0.1838 | 0.1855 | 229,117 | -0.00(-0.73%) |
Nov 07, 2003 | 0.1855 | 0.1879 | 0.1849 | 0.1869 | 428,861 | +0.00(+1.67%) |
Nov 06, 2003 | 0.1828 | 0.1828 | 0.1828 | 0.1838 | 88,122 | +0.00(+1.31%) |
Nov 05, 2003 | 0.1821 | 0.1821 | 0.1815 | 0.1815 | 99,871 | -0.00(-2.20%) |
Nov 04, 2003 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 0 | +0.00(+0.00%) |
Nov 03, 2003 | 0.1855 | 0.1855 | 0.1855 | 0.1855 | 155,682 | -0.00(-0.73%) |
Oct 31, 2003 | 0.1869 | 0.1869 | 0.1869 | 0.1869 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 0.1838 | 0.1879 | 0.1838 | 0.1869 | 1,304,208 | +0.00(+2.62%) |
Oct 29, 2003 | 0.1838 | 0.1842 | 0.1804 | 0.1821 | 546,357 | -0.00(-0.74%) |
Oct 28, 2003 | 0.1811 | 0.1842 | 0.1811 | 0.1835 | 381,862 | +0.00(+0.75%) |
Oct 27, 2003 | 0.1842 | 0.1845 | 0.1821 | 0.1821 | 182,119 | -0.00(-1.11%) |
Oct 24, 2003 | 0.1845 | 0.1849 | 0.1842 | 0.1842 | 17,624 | -0.00(-0.55%) |
Oct 23, 2003 | 0.1859 | 0.1859 | 0.1849 | 0.1852 | 11,749 | -0.00(-0.18%) |
Oct 22, 2003 | 0.1849 | 0.1869 | 0.1832 | 0.1855 | 123,371 | +0.00(+0.00%) |
Oct 21, 2003 | 0.1818 | 0.1855 | 0.1804 | 0.1855 | 387,737 | +0.00(+0.93%) |
Oct 20, 2003 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 99,871 | +0.00(+0.00%) |
Oct 16, 2003 | 0.1825 | 0.1838 | 0.1804 | 0.1838 | 4,235,740 | -0.00(-0.55%) |
Oct 15, 2003 | 0.1855 | 0.1859 | 0.1849 | 0.1849 | 252,616 | -0.00(-1.27%) |
Oct 14, 2003 | 0.1879 | 0.1879 | 0.1872 | 0.1872 | 411,236 | -0.00(-1.43%) |
Oct 13, 2003 | 0.1876 | 0.1900 | 0.1876 | 0.1900 | 41,123 | +0.00(+0.72%) |
Oct 10, 2003 | 0.1872 | 0.1886 | 0.1872 | 0.1886 | 393,612 | +0.00(+0.18%) |
Oct 09, 2003 | 0.1876 | 0.1893 | 0.1876 | 0.1883 | 446,485 | +0.00(+0.36%) |
Oct 08, 2003 | 0.1872 | 0.1872 | 0.1872 | 0.1876 | 179,181 | +0.00(+0.18%) |
Oct 07, 2003 | 0.1876 | 0.1876 | 0.1872 | 0.1872 | 164,494 | -0.00(-0.90%) |
Oct 06, 2003 | 0.1889 | 0.1889 | 0.1889 | 0.1889 | 88,122 | +0.00(+0.00%) |
Oct 03, 2003 | 0.1876 | 0.1889 | 0.1876 | 0.1889 | 105,746 | +0.00(+0.91%) |
Oct 02, 2003 | 0.1876 | 0.1876 | 0.1872 | 0.1872 | 93,997 | -0.00(-0.54%) |
Oct 01, 2003 | 0.1889 | 0.1896 | 0.1883 | 0.1883 | 408,299 | -0.00(-0.18%) |
Sep 30, 2003 | 0.1838 | 0.1889 | 0.1838 | 0.1886 | 1,527,451 | +0.01(+3.55%) |
Sep 29, 2003 | 0.1859 | 0.1862 | 0.1832 | 0.1821 | 1,051,591 | -0.00(-2.37%) |
Sep 26, 2003 | 0.1869 | 0.1889 | 0.1859 | 0.1866 | 572,794 | -0.00(-0.36%) |
Sep 25, 2003 | 0.1889 | 0.1876 | 0.1872 | 0.1872 | 666,791 | -0.00(-0.90%) |
Sep 24, 2003 | 0.1889 | 0.1896 | 0.1889 | 0.1889 | 108,684 | +0.00(+0.00%) |
Sep 23, 2003 | 0.1872 | 0.1889 | 0.1886 | 0.1889 | 757,850 | +0.00(+0.91%) |
Sep 22, 2003 | 0.1879 | 0.1879 | 0.1869 | 0.1872 | 161,557 | -0.00(-0.36%) |
Sep 19, 2003 | 0.1879 | 0.1879 | 0.1879 | 0.1879 | 152,745 | -0.00(-0.36%) |
Sep 18, 2003 | 0.1920 | 0.1920 | 0.1883 | 0.1886 | 123,371 | -0.00(-1.07%) |
Sep 17, 2003 | 0.1896 | 0.1906 | 0.1896 | 0.1906 | 237,929 | +0.00(+1.82%) |
Sep 16, 2003 | 0.1883 | 0.1883 | 0.1872 | 0.1872 | 126,308 | -0.00(-0.18%) |
Sep 15, 2003 | 0.1876 | 0.1900 | 0.1872 | 0.1876 | 117,496 | -0.00(-0.18%) |
Sep 12, 2003 | 0.1872 | 0.1883 | 0.1872 | 0.1879 | 234,992 | +0.00(+0.36%) |
Sep 11, 2003 | 0.1886 | 0.1893 | 0.1872 | 0.1872 | 384,800 | -0.00(-0.18%) |
Sep 10, 2003 | 0.1855 | 0.1889 | 0.1842 | 0.1876 | 702,040 | +0.00(+2.04%) |
Sep 09, 2003 | 0.1842 | 0.1845 | 0.1838 | 0.1838 | 1,929,875 | +0.00(+0.19%) |
Sep 08, 2003 | 0.1815 | 0.1838 | 0.1815 | 0.1835 | 223,242 | +0.00(+1.13%) |
Sep 05, 2003 | 0.1797 | 0.1815 | 0.1791 | 0.1815 | 420,049 | +0.00(+0.38%) |
Sep 04, 2003 | 0.1804 | 0.1808 | 0.1770 | 0.1808 | 331,926 | -0.00(-0.38%) |
Sep 03, 2003 | 0.1808 | 0.1815 | 0.1791 | 0.1815 | 613,917 | +0.00(+0.00%) |
Sep 02, 2003 | 0.1849 | 0.1866 | 0.1804 | 0.1815 | 1,327,707 | -0.00(-0.93%) |
Aug 29, 2003 | 0.1828 | 0.1872 | 0.1808 | 0.1832 | 2,341,112 | +0.00(+1.51%) |
Aug 28, 2003 | 0.1855 | 0.1855 | 0.1804 | 0.1804 | 378,925 | -0.01(-3.99%) |
Aug 27, 2003 | 0.1842 | 0.1879 | 0.1821 | 0.1879 | 431,798 | +0.00(+2.03%) |
Aug 26, 2003 | 0.1855 | 0.1862 | 0.1842 | 0.1842 | 140,995 | -0.00(-0.92%) |
Aug 25, 2003 | 0.1859 | 0.1866 | 0.1855 | 0.1859 | 105,746 | -0.00(-1.09%) |
Aug 22, 2003 | 0.1855 | 0.1879 | 0.1849 | 0.1879 | 378,925 | +0.00(+0.36%) |
Aug 21, 2003 | 0.1876 | 0.1883 | 0.1855 | 0.1872 | 431,798 | +0.00(+0.00%) |
Aug 20, 2003 | 0.1828 | 0.1889 | 0.1791 | 0.1872 | 684,415 | +0.01(+3.38%) |
Aug 19, 2003 | 0.1849 | 0.1852 | 0.1811 | 0.1811 | 296,678 | -0.00(-2.03%) |
Aug 18, 2003 | 0.1852 | 0.1852 | 0.1838 | 0.1849 | 299,615 | -0.00(-0.37%) |
Aug 15, 2003 | 0.1883 | 0.1883 | 0.1855 | 0.1855 | 23,499 | -0.00(-1.80%) |
Aug 14, 2003 | 0.1855 | 0.1889 | 0.1855 | 0.1889 | 326,052 | +0.00(+0.00%) |
Aug 13, 2003 | 0.1910 | 0.1910 | 0.1889 | 0.1889 | 32,311 | -0.00(-1.42%) |
Aug 12, 2003 | 0.1876 | 0.1917 | 0.1859 | 0.1917 | 854,785 | +0.00(+0.90%) |
Aug 11, 2003 | 0.1872 | 0.1920 | 0.1859 | 0.1900 | 490,546 | +0.00(+2.20%) |
Aug 08, 2003 | 0.1889 | 0.1893 | 0.1859 | 0.1859 | 343,676 | -0.00(-1.62%) |
Aug 07, 2003 | 0.1906 | 0.1913 | 0.1889 | 0.1889 | 384,800 | -0.00(-1.77%) |
Aug 06, 2003 | 0.1862 | 0.1923 | 0.1862 | 0.1923 | 279,053 | +0.01(+2.91%) |
Aug 05, 2003 | 0.1906 | 0.1906 | 0.1862 | 0.1869 | 716,727 | -0.01(-3.68%) |
Aug 04, 2003 | 0.1958 | 0.1958 | 0.1940 | 0.1940 | 146,870 | -0.00(-1.72%) |
Aug 01, 2003 | 0.1985 | 0.1985 | 0.1975 | 0.1975 | 11,749 | -0.00(-1.02%) |
Jul 31, 2003 | 0.1940 | 0.1995 | 0.1910 | 0.1995 | 890,034 | +0.00(+1.56%) |
Jul 30, 2003 | 0.1954 | 0.1968 | 0.1944 | 0.1964 | 161,557 | -0.00(-1.20%) |
Jul 29, 2003 | 0.1934 | 0.2005 | 0.1906 | 0.1988 | 196,806 | +0.00(+1.04%) |
Jul 28, 2003 | 0.1940 | 0.1992 | 0.1927 | 0.1968 | 185,056 | +0.00(+1.05%) |
Jul 25, 2003 | 0.1988 | 0.1988 | 0.1947 | 0.1947 | 190,931 | -0.00(-0.52%) |
Jul 24, 2003 | 0.1886 | 0.1958 | 0.1883 | 0.1958 | 217,368 | +0.01(+4.55%) |
Jul 23, 2003 | 0.1913 | 0.1958 | 0.1855 | 0.1872 | 913,533 | -0.01(-3.51%) |
Jul 22, 2003 | 0.2012 | 0.2012 | 0.1923 | 0.1940 | 1,078,028 | -0.01(-4.36%) |
Jul 21, 2003 | 0.2036 | 0.2036 | 0.2029 | 0.2029 | 173,306 | -0.00(-0.50%) |
Jul 18, 2003 | 0.2043 | 0.2043 | 0.2036 | 0.2039 | 111,621 | -0.00(-0.50%) |
Jul 17, 2003 | 0.2053 | 0.2060 | 0.2043 | 0.2049 | 123,371 | +0.00(+0.00%) |
Jul 16, 2003 | 0.2043 | 0.2063 | 0.2039 | 0.2049 | 969,344 | +0.00(+0.33%) |
Jul 15, 2003 | 0.2026 | 0.2056 | 0.1975 | 0.2043 | 549,294 | +0.00(+0.84%) |
Jul 14, 2003 | 0.1958 | 0.2039 | 0.1958 | 0.2026 | 311,365 | +0.00(+1.71%) |
Jul 11, 2003 | 0.1958 | 0.1992 | 0.1958 | 0.1992 | 281,991 | +0.00(+1.39%) |
Jul 10, 2003 | 0.1964 | 0.1968 | 0.1964 | 0.1964 | 49,935 | -0.00(-0.52%) |
Jul 09, 2003 | 0.1975 | 0.1975 | 0.1975 | 0.1975 | 120,433 | -0.00(-0.17%) |
Jul 08, 2003 | 0.1975 | 0.1988 | 0.1964 | 0.1978 | 173,306 | +0.00(+0.17%) |
Jul 07, 2003 | 0.1975 | 0.1992 | 0.1971 | 0.1975 | 258,491 | -0.00(-0.85%) |
Jul 03, 2003 | 0.1975 | 0.1995 | 0.1975 | 0.1992 | 152,745 | +0.00(+0.00%) |
Jul 02, 2003 | 0.2022 | 0.2022 | 0.1975 | 0.1992 | 411,236 | -0.00(-1.18%) |
Jul 01, 2003 | 0.2026 | 0.2043 | 0.2009 | 0.2015 | 684,415 | -0.00(-0.67%) |
Jun 30, 2003 | 0.2022 | 0.2036 | 0.2009 | 0.2029 | 449,423 | +0.00(+1.19%) |
Jun 27, 2003 | 0.1971 | 0.2005 | 0.1971 | 0.2005 | 161,557 | +0.00(+2.26%) |
Jun 26, 2003 | 0.1923 | 0.1961 | 0.1923 | 0.1961 | 396,549 | +0.00(+0.17%) |
Jun 25, 2003 | 0.1923 | 0.1961 | 0.1913 | 0.1958 | 311,365 | +0.00(+1.05%) |
Jun 24, 2003 | 0.1958 | 0.1985 | 0.1900 | 0.1937 | 587,481 | -0.00(-2.07%) |
Jun 23, 2003 | 0.1958 | 0.1978 | 0.1940 | 0.1978 | 61,685 | +0.00(+0.17%) |
Jun 20, 2003 | 0.1975 | 0.1988 | 0.1958 | 0.1975 | 299,615 | +0.00(+0.00%) |
Jun 19, 2003 | 0.2005 | 0.2005 | 0.1964 | 0.1975 | 138,058 | -0.00(-0.85%) |
Jun 18, 2003 | 0.1981 | 0.1995 | 0.1978 | 0.1992 | 52,873 | +0.00(+0.69%) |
Jun 17, 2003 | 0.1975 | 0.1988 | 0.1961 | 0.1978 | 149,807 | -0.00(-1.02%) |
Jun 16, 2003 | 0.1995 | 0.2005 | 0.1995 | 0.1998 | 99,871 | +0.00(+1.03%) |
Jun 13, 2003 | 0.1961 | 0.1985 | 0.1961 | 0.1978 | 234,992 | +0.00(+0.69%) |
Jun 12, 2003 | 0.1944 | 0.1971 | 0.1940 | 0.1964 | 76,372 | +0.00(+1.58%) |
Jun 11, 2003 | 0.1964 | 0.1971 | 0.1906 | 0.1934 | 420,049 | -0.00(-1.56%) |
Jun 10, 2003 | 0.1992 | 0.2009 | 0.1961 | 0.1964 | 490,546 | -0.00(-1.37%) |
Jun 09, 2003 | 0.2043 | 0.2046 | 0.1992 | 0.1992 | 2,628,978 | +0.01(+7.34%) |
Jun 06, 2003 | 0.1838 | 0.1855 | 0.1838 | 0.1855 | 305,490 | +0.00(+1.87%) |
Jun 05, 2003 | 0.1787 | 0.1821 | 0.1787 | 0.1821 | 646,229 | +0.00(+1.90%) |
Jun 04, 2003 | 0.1872 | 0.1872 | 0.1770 | 0.1787 | 646,229 | +0.00(+0.00%) |
Jun 03, 2003 | 0.1767 | 0.1797 | 0.1767 | 0.1787 | 302,552 | +0.00(+1.16%) |