Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 3.490 | 3.797 | 3.281 | 3.762 | 494,168 | +0.30(+8.56%) |
May 27, 2004 | 3.465 | 3.490 | 3.430 | 3.465 | 334,125 | +0.01(+0.43%) |
May 26, 2004 | 3.413 | 3.525 | 3.368 | 3.450 | 391,483 | +0.04(+1.17%) |
May 25, 2004 | 3.054 | 3.418 | 3.054 | 3.411 | 618,111 | +0.35(+11.49%) |
May 24, 2004 | 2.992 | 3.076 | 2.992 | 3.059 | 121,737 | +0.12(+4.16%) |
May 21, 2004 | 2.904 | 3.017 | 2.904 | 2.937 | 173,079 | +0.00(+0.17%) |
May 20, 2004 | 2.979 | 3.007 | 2.932 | 2.932 | 117,926 | -0.01(-0.51%) |
May 19, 2004 | 2.822 | 3.039 | 2.822 | 2.947 | 359,394 | +0.19(+6.78%) |
May 18, 2004 | 2.917 | 2.929 | 2.618 | 2.760 | 738,845 | -0.16(-5.38%) |
May 17, 2004 | 3.111 | 3.111 | 2.835 | 2.917 | 627,136 | -0.25(-7.87%) |
May 14, 2004 | 3.241 | 3.241 | 3.007 | 3.166 | 153,224 | -0.07(-2.31%) |
May 13, 2004 | 3.191 | 3.276 | 3.136 | 3.241 | 150,015 | +0.01(+0.39%) |
May 12, 2004 | 3.141 | 3.241 | 3.044 | 3.229 | 265,334 | +0.09(+2.78%) |
May 11, 2004 | 3.104 | 3.166 | 2.942 | 3.141 | 288,598 | +0.06(+1.86%) |
May 10, 2004 | 3.590 | 3.590 | 2.904 | 3.084 | 910,119 | -0.53(-14.69%) |
May 07, 2004 | 3.740 | 3.762 | 3.615 | 3.615 | 130,962 | -0.13(-3.53%) |
May 06, 2004 | 3.737 | 3.750 | 3.657 | 3.747 | 111,909 | -0.03(-0.86%) |
May 05, 2004 | 3.832 | 3.832 | 3.692 | 3.780 | 194,739 | -0.05(-1.37%) |
May 04, 2004 | 3.912 | 3.964 | 3.819 | 3.832 | 197,546 | -0.08(-2.04%) |
May 03, 2004 | 3.804 | 3.922 | 3.804 | 3.912 | 182,505 | +0.11(+2.95%) |
Apr 30, 2004 | 3.528 | 3.971 | 3.518 | 3.799 | 472,708 | +0.27(+7.78%) |
Apr 29, 2004 | 4.039 | 4.039 | 3.445 | 3.525 | 1,078,184 | -0.56(-13.78%) |
Apr 28, 2004 | 4.363 | 4.365 | 4.029 | 4.089 | 417,355 | -0.28(-6.45%) |
Apr 27, 2004 | 4.430 | 4.450 | 4.338 | 4.370 | 172,878 | -0.10(-2.18%) |
Apr 26, 2004 | 4.413 | 4.483 | 4.365 | 4.468 | 174,081 | +0.05(+1.24%) |
Apr 23, 2004 | 4.438 | 4.440 | 4.368 | 4.413 | 119,129 | -0.01(-0.34%) |
Apr 22, 2004 | 4.463 | 4.463 | 4.365 | 4.428 | 150,215 | -0.05(-1.06%) |
Apr 21, 2004 | 4.438 | 4.585 | 4.301 | 4.475 | 473,911 | +0.02(+0.45%) |
Apr 20, 2004 | 4.662 | 4.667 | 4.455 | 4.455 | 221,011 | -0.13(-2.88%) |
Apr 19, 2004 | 4.600 | 4.655 | 4.517 | 4.587 | 273,958 | -0.02(-0.43%) |
Apr 16, 2004 | 4.475 | 4.607 | 4.475 | 4.607 | 247,485 | +0.14(+3.18%) |
Apr 15, 2004 | 4.413 | 4.473 | 4.400 | 4.465 | 75,609 | +0.02(+0.56%) |
Apr 14, 2004 | 4.425 | 4.522 | 4.313 | 4.440 | 269,546 | -0.01(-0.22%) |
Apr 13, 2004 | 4.615 | 4.787 | 4.213 | 4.450 | 527,059 | -0.22(-4.70%) |
Apr 12, 2004 | 4.343 | 4.670 | 4.311 | 4.670 | 469,700 | +0.38(+8.90%) |
Apr 08, 2004 | 4.233 | 4.288 | 4.213 | 4.288 | 50,339 | +0.05(+1.30%) |
Apr 07, 2004 | 4.228 | 4.258 | 4.183 | 4.233 | 121,937 | +0.00(+0.00%) |
Apr 06, 2004 | 4.308 | 4.325 | 4.208 | 4.233 | 100,277 | -0.07(-1.57%) |
Apr 05, 2004 | 4.276 | 4.308 | 4.251 | 4.301 | 141,591 | +0.01(+0.23%) |
Apr 02, 2004 | 4.301 | 4.325 | 4.226 | 4.291 | 123,742 | -0.01(-0.35%) |
Apr 01, 2004 | 4.328 | 4.345 | 4.251 | 4.306 | 77,013 | -0.02(-0.40%) |
Mar 31, 2004 | 4.340 | 4.348 | 4.293 | 4.323 | 93,258 | -0.01(-0.34%) |
Mar 30, 2004 | 4.301 | 4.348 | 4.301 | 4.338 | 98,673 | +0.06(+1.52%) |
Mar 29, 2004 | 4.375 | 4.388 | 4.238 | 4.273 | 110,706 | -0.09(-2.06%) |
Mar 26, 2004 | 4.218 | 4.363 | 4.218 | 4.363 | 97,870 | +0.12(+2.88%) |
Mar 25, 2004 | 4.238 | 4.278 | 4.213 | 4.241 | 89,247 | +0.03(+0.65%) |
Mar 24, 2004 | 4.301 | 4.301 | 4.168 | 4.213 | 211,986 | -0.10(-2.42%) |
Mar 23, 2004 | 4.363 | 4.413 | 4.268 | 4.318 | 98,272 | +0.00(+0.00%) |
Mar 22, 2004 | 4.413 | 4.413 | 4.251 | 4.318 | 82,428 | -0.11(-2.48%) |
Mar 19, 2004 | 4.512 | 4.512 | 4.413 | 4.428 | 102,483 | -0.06(-1.28%) |
Mar 18, 2004 | 4.450 | 4.545 | 4.365 | 4.485 | 258,114 | +0.05(+1.18%) |
Mar 17, 2004 | 4.178 | 4.450 | 4.178 | 4.433 | 397,299 | +0.28(+6.72%) |
Mar 16, 2004 | 4.201 | 4.213 | 4.141 | 4.153 | 66,383 | -0.04(-0.89%) |
Mar 15, 2004 | 4.114 | 4.276 | 4.114 | 4.191 | 140,388 | +0.10(+2.50%) |
Mar 12, 2004 | 4.059 | 4.126 | 4.059 | 4.089 | 89,247 | +0.05(+1.23%) |
Mar 11, 2004 | 4.064 | 4.129 | 4.039 | 4.039 | 244,276 | -0.10(-2.41%) |
Mar 10, 2004 | 4.238 | 4.273 | 4.089 | 4.139 | 100,879 | -0.11(-2.58%) |
Mar 09, 2004 | 4.251 | 4.273 | 4.188 | 4.248 | 175,886 | -0.00(-0.06%) |
Mar 08, 2004 | 4.178 | 4.276 | 4.176 | 4.251 | 207,374 | +0.06(+1.49%) |
Mar 05, 2004 | 4.094 | 4.251 | 4.091 | 4.188 | 136,377 | +0.09(+2.31%) |
Mar 04, 2004 | 4.089 | 4.094 | 3.989 | 4.094 | 139,987 | +0.04(+1.05%) |
Mar 03, 2004 | 4.114 | 4.163 | 4.034 | 4.051 | 125,347 | -0.05(-1.28%) |
Mar 02, 2004 | 4.171 | 4.208 | 4.069 | 4.104 | 104,088 | -0.07(-1.61%) |
Mar 01, 2004 | 4.201 | 4.325 | 4.096 | 4.171 | 168,666 | -0.01(-0.18%) |
Feb 27, 2004 | 4.039 | 4.238 | 4.039 | 4.178 | 259,117 | +0.15(+3.78%) |
Feb 26, 2004 | 3.839 | 4.206 | 3.765 | 4.026 | 318,080 | +0.20(+5.21%) |
Feb 25, 2004 | 3.812 | 3.924 | 3.780 | 3.827 | 165,658 | +0.03(+0.72%) |
Feb 24, 2004 | 3.864 | 3.882 | 3.740 | 3.799 | 286,994 | -0.13(-3.24%) |
Feb 23, 2004 | 4.238 | 4.238 | 3.849 | 3.927 | 359,796 | -0.30(-7.13%) |
Feb 20, 2004 | 4.238 | 4.276 | 4.193 | 4.228 | 73,403 | +0.02(+0.47%) |
Feb 19, 2004 | 4.355 | 4.455 | 4.208 | 4.208 | 206,371 | -0.10(-2.43%) |
Feb 18, 2004 | 4.166 | 4.350 | 4.163 | 4.313 | 159,040 | +0.12(+2.91%) |
Feb 17, 2004 | 4.121 | 4.348 | 4.121 | 4.191 | 173,079 | +0.07(+1.69%) |
Feb 13, 2004 | 4.313 | 4.355 | 4.089 | 4.121 | 242,270 | -0.23(-5.27%) |
Feb 12, 2004 | 4.338 | 4.433 | 4.313 | 4.350 | 304,643 | +0.02(+0.58%) |
Feb 11, 2004 | 4.283 | 4.463 | 4.283 | 4.325 | 263,128 | +0.04(+1.05%) |
Feb 10, 2004 | 4.238 | 4.281 | 3.989 | 4.281 | 235,050 | -0.01(-0.17%) |
Feb 09, 2004 | 4.438 | 4.438 | 4.266 | 4.288 | 94,461 | -0.08(-1.77%) |
Feb 06, 2004 | 4.463 | 4.483 | 4.238 | 4.365 | 216,599 | -0.13(-2.99%) |
Feb 05, 2004 | 4.099 | 4.537 | 4.089 | 4.500 | 564,362 | +0.40(+9.79%) |
Feb 04, 2004 | 4.151 | 4.238 | 4.004 | 4.099 | 189,123 | -0.00(-0.12%) |
Feb 03, 2004 | 3.740 | 4.156 | 3.727 | 4.104 | 264,131 | +0.36(+9.73%) |
Feb 02, 2004 | 3.859 | 3.924 | 3.677 | 3.740 | 459,873 | -0.11(-2.98%) |
Jan 30, 2004 | 4.114 | 4.114 | 3.690 | 3.854 | 793,797 | -0.31(-7.54%) |
Jan 29, 2004 | 4.537 | 4.580 | 4.014 | 4.168 | 624,127 | -0.34(-7.57%) |
Jan 28, 2004 | 4.607 | 4.712 | 4.378 | 4.510 | 268,543 | -0.07(-1.58%) |
Jan 27, 2004 | 4.675 | 4.862 | 4.313 | 4.582 | 969,283 | -0.17(-3.67%) |
Jan 26, 2004 | 3.902 | 5.111 | 3.902 | 4.757 | 1,359,162 | +0.90(+23.18%) |
Jan 23, 2004 | 3.809 | 3.887 | 3.802 | 3.862 | 237,256 | +0.04(+0.98%) |
Jan 22, 2004 | 3.889 | 3.889 | 3.784 | 3.824 | 155,430 | -0.03(-0.71%) |
Jan 21, 2004 | 3.939 | 3.947 | 3.829 | 3.852 | 687,302 | +0.04(+0.98%) |
Jan 20, 2004 | 3.740 | 3.814 | 3.677 | 3.814 | 626,735 | +0.27(+7.75%) |
Jan 16, 2004 | 3.590 | 3.590 | 3.421 | 3.540 | 411,138 | -0.15(-4.05%) |
Jan 15, 2004 | 3.740 | 3.857 | 3.665 | 3.690 | 657,018 | -0.02(-0.67%) |
Jan 14, 2004 | 3.403 | 3.802 | 3.303 | 3.715 | 849,150 | +0.39(+11.61%) |
Jan 13, 2004 | 3.129 | 3.366 | 3.129 | 3.328 | 458,870 | +0.21(+6.80%) |
Jan 12, 2004 | 3.091 | 3.119 | 3.054 | 3.116 | 190,326 | +0.09(+2.88%) |
Jan 09, 2004 | 3.054 | 3.116 | 2.967 | 3.029 | 128,957 | -0.04(-1.46%) |
Jan 08, 2004 | 3.166 | 3.174 | 3.119 | 3.074 | 213,390 | -0.11(-3.52%) |
Jan 07, 2004 | 3.066 | 3.186 | 3.022 | 3.186 | 359,194 | +0.13(+4.16%) |
Jan 06, 2004 | 2.797 | 3.066 | 2.780 | 3.059 | 517,432 | +0.20(+6.97%) |
Jan 05, 2004 | 2.767 | 2.892 | 2.747 | 2.860 | 213,390 | +0.09(+3.24%) |
Jan 02, 2004 | 2.914 | 2.917 | 2.683 | 2.770 | 308,253 | -0.15(-5.04%) |
Dec 31, 2003 | 2.942 | 2.944 | 2.782 | 2.917 | 208,376 | -0.05(-1.68%) |
Dec 30, 2003 | 2.593 | 2.992 | 2.383 | 2.967 | 853,161 | +0.30(+11.42%) |
Dec 29, 2003 | 2.942 | 3.014 | 2.593 | 2.663 | 565,365 | -0.28(-9.49%) |
Dec 26, 2003 | 3.054 | 3.071 | 2.867 | 2.942 | 307,050 | -0.02(-0.84%) |
Dec 24, 2003 | 2.767 | 3.191 | 2.705 | 2.967 | 869,005 | +0.26(+9.68%) |
Dec 23, 2003 | 2.431 | 2.767 | 2.269 | 2.705 | 1,140,357 | +0.21(+8.61%) |
Dec 22, 2003 | 1.795 | 2.496 | 1.795 | 2.491 | 1,843,102 | +0.81(+48.22%) |
Dec 18, 2003 | 1.703 | 1.713 | 1.668 | 1.680 | 232,644 | -0.01(-0.59%) |
Dec 17, 2003 | 1.578 | 1.730 | 1.571 | 1.690 | 355,383 | +0.12(+7.62%) |
Dec 16, 2003 | 1.558 | 1.571 | 1.553 | 1.571 | 114,918 | +0.02(+1.29%) |
Dec 15, 2003 | 1.638 | 1.638 | 1.526 | 1.551 | 86,439 | -0.04(-2.81%) |
Dec 12, 2003 | 1.566 | 1.596 | 1.566 | 1.596 | 90,650 | +0.02(+1.11%) |
Dec 11, 2003 | 1.573 | 1.578 | 1.546 | 1.578 | 133,569 | +0.00(+0.32%) |
Dec 10, 2003 | 1.583 | 1.603 | 1.571 | 1.573 | 108,901 | +0.00(+0.00%) |
Dec 09, 2003 | 1.593 | 1.593 | 1.578 | 1.573 | 51,743 | -0.02(-1.41%) |
Dec 08, 2003 | 1.571 | 1.596 | 1.571 | 1.596 | 204,365 | +0.01(+0.95%) |
Dec 05, 2003 | 1.573 | 1.583 | 1.568 | 1.581 | 83,230 | -0.01(-0.63%) |
Dec 04, 2003 | 1.593 | 1.593 | 1.553 | 1.591 | 24,066 | +0.02(+1.59%) |
Dec 03, 2003 | 1.573 | 1.601 | 1.566 | 1.566 | 96,467 | -0.00(-0.32%) |
Dec 02, 2003 | 1.508 | 1.593 | 1.508 | 1.571 | 232,443 | +0.02(+1.61%) |
Dec 01, 2003 | 1.496 | 1.556 | 1.496 | 1.546 | 126,951 | +0.06(+4.20%) |
Nov 28, 2003 | 1.536 | 1.536 | 1.483 | 1.483 | 29,682 | -0.05(-3.41%) |
Nov 26, 2003 | 1.496 | 1.538 | 1.496 | 1.536 | 277,568 | +0.08(+5.30%) |
Nov 25, 2003 | 1.371 | 1.466 | 1.371 | 1.458 | 651,603 | +0.09(+6.36%) |
Nov 24, 2003 | 1.421 | 1.431 | 1.361 | 1.371 | 274,961 | -0.08(-5.34%) |
Nov 21, 2003 | 1.533 | 1.498 | 1.421 | 1.448 | 401,110 | -0.08(-5.53%) |
Nov 20, 2003 | 1.558 | 1.558 | 1.533 | 1.533 | 92,255 | -0.04(-2.38%) |
Nov 19, 2003 | 1.621 | 1.621 | 1.536 | 1.571 | 86,238 | -0.07(-4.26%) |
Nov 18, 2003 | 1.638 | 1.678 | 1.581 | 1.640 | 75,809 | +0.00(+0.15%) |
Nov 17, 2003 | 1.596 | 1.643 | 1.496 | 1.638 | 292,008 | +0.02(+1.39%) |
Nov 14, 2003 | 1.725 | 1.728 | 1.546 | 1.616 | 328,108 | -0.07(-4.00%) |
Nov 13, 2003 | 1.695 | 1.728 | 1.675 | 1.683 | 117,324 | -0.04(-2.46%) |
Nov 12, 2003 | 1.738 | 1.738 | 1.708 | 1.725 | 60,968 | +0.01(+0.44%) |
Nov 11, 2003 | 1.740 | 1.740 | 1.683 | 1.718 | 93,258 | -0.03(-1.57%) |
Nov 10, 2003 | 1.733 | 1.768 | 1.733 | 1.745 | 94,862 | +0.05(+2.94%) |
Nov 07, 2003 | 1.740 | 1.725 | 1.683 | 1.695 | 143,798 | -0.04(-2.58%) |
Nov 06, 2003 | 1.703 | 1.740 | 1.673 | 1.740 | 124,544 | +0.06(+3.71%) |
Nov 05, 2003 | 1.608 | 1.678 | 1.663 | 1.678 | 77,614 | +0.04(+2.44%) |
Nov 04, 2003 | 1.608 | 1.645 | 1.608 | 1.638 | 85,043 | +0.04(+2.50%) |
Nov 03, 2003 | 1.635 | 1.635 | 1.598 | 1.598 | 59,169 | -0.02(-1.38%) |
Oct 31, 2003 | 1.601 | 1.621 | 1.601 | 1.621 | 198,950 | +0.05(+3.17%) |
Oct 30, 2003 | 1.466 | 1.571 | 1.466 | 1.571 | 281,178 | +0.13(+9.00%) |
Oct 29, 2003 | 1.247 | 1.446 | 1.234 | 1.441 | 235,451 | +0.18(+14.46%) |
Oct 28, 2003 | 1.296 | 1.296 | 1.284 | 1.259 | 615,303 | -0.09(-6.48%) |
Oct 27, 2003 | 1.384 | 1.389 | 1.271 | 1.346 | 279,975 | -0.03(-2.53%) |
Oct 24, 2003 | 1.389 | 1.409 | 1.371 | 1.381 | 171,875 | -0.01(-0.72%) |
Oct 23, 2003 | 1.374 | 1.404 | 1.349 | 1.391 | 133,168 | -0.02(-1.24%) |
Oct 22, 2003 | 1.476 | 1.476 | 1.384 | 1.409 | 197,546 | -0.06(-4.40%) |
Oct 21, 2003 | 1.453 | 1.496 | 1.426 | 1.473 | 489,755 | +0.06(+4.05%) |
Oct 20, 2003 | 1.740 | 1.758 | 1.351 | 1.416 | 630,946 | -0.33(-18.86%) |
Oct 17, 2003 | 1.740 | 1.745 | 1.720 | 1.745 | 274,961 | +0.01(+0.58%) |
Oct 16, 2003 | 1.740 | 1.748 | 1.725 | 1.735 | 66,383 | +0.02(+1.16%) |
Oct 15, 2003 | 1.765 | 1.765 | 1.703 | 1.715 | 236,053 | -0.03(-1.99%) |
Oct 14, 2003 | 1.745 | 1.745 | 1.745 | 1.750 | 510,011 | +0.00(+0.29%) |
Oct 13, 2003 | 1.668 | 1.800 | 1.668 | 1.745 | 401,712 | +0.09(+5.58%) |
Oct 10, 2003 | 1.496 | 1.653 | 1.478 | 1.653 | 590,434 | +0.18(+11.99%) |
Oct 09, 2003 | 1.463 | 1.463 | 1.463 | 1.476 | 62,573 | +0.04(+2.96%) |
Oct 08, 2003 | 1.446 | 1.473 | 1.434 | 1.434 | 66,784 | -0.00(-0.35%) |
Oct 07, 2003 | 1.458 | 1.468 | 1.439 | 1.439 | 91,854 | -0.03(-2.20%) |
Oct 06, 2003 | 1.498 | 1.503 | 1.458 | 1.471 | 150,416 | -0.02(-1.34%) |
Oct 03, 2003 | 1.503 | 1.521 | 1.483 | 1.491 | 119,530 | -0.01(-0.83%) |
Oct 02, 2003 | 1.483 | 1.513 | 1.483 | 1.503 | 147,809 | +0.02(+1.34%) |
Oct 01, 2003 | 1.516 | 1.516 | 1.516 | 1.483 | 133,168 | -0.01(-0.83%) |
Sep 30, 2003 | 1.471 | 1.516 | 1.463 | 1.496 | 181,703 | +0.04(+2.56%) |
Sep 29, 2003 | 1.471 | 1.471 | 1.446 | 1.458 | 54,350 | +0.00(+0.17%) |
Sep 26, 2003 | 1.436 | 1.446 | 1.426 | 1.456 | 154,226 | +0.02(+1.39%) |
Sep 25, 2003 | 1.461 | 1.461 | 1.426 | 1.436 | 146,806 | -0.03(-2.37%) |
Sep 24, 2003 | 1.496 | 1.496 | 1.458 | 1.471 | 317,077 | -0.01(-0.67%) |
Sep 23, 2003 | 1.439 | 1.481 | 1.439 | 1.481 | 176,488 | +0.05(+3.48%) |
Sep 22, 2003 | 1.424 | 1.434 | 1.421 | 1.431 | 98,272 | +0.00(+0.35%) |
Sep 19, 2003 | 1.431 | 1.434 | 1.424 | 1.426 | 108,901 | -0.01(-0.52%) |
Sep 18, 2003 | 1.439 | 1.439 | 1.431 | 1.434 | 239,663 | +0.00(+0.17%) |
Sep 17, 2003 | 1.426 | 1.434 | 1.426 | 1.431 | 75,609 | +0.00(+0.35%) |
Sep 16, 2003 | 1.426 | 1.434 | 1.424 | 1.426 | 137,580 | +0.00(+0.00%) |
Sep 15, 2003 | 1.434 | 1.468 | 1.421 | 1.426 | 72,199 | -0.02(-1.38%) |
Sep 12, 2003 | 1.466 | 1.471 | 1.436 | 1.446 | 104,689 | +0.00(+0.00%) |
Sep 11, 2003 | 1.483 | 1.488 | 1.446 | 1.446 | 212,187 | -0.01(-0.51%) |
Sep 10, 2003 | 1.456 | 1.496 | 1.451 | 1.453 | 524,853 | -0.00(-0.17%) |
Sep 09, 2003 | 1.481 | 1.491 | 1.456 | 1.456 | 650,200 | -0.01(-1.02%) |
Sep 08, 2003 | 1.471 | 1.473 | 1.421 | 1.471 | 117,926 | +0.00(+0.34%) |
Sep 05, 2003 | 1.439 | 1.491 | 1.424 | 1.466 | 144,800 | +0.02(+1.38%) |
Sep 04, 2003 | 1.434 | 1.448 | 1.409 | 1.446 | 108,299 | -0.01(-0.85%) |
Sep 03, 2003 | 1.471 | 1.496 | 1.436 | 1.458 | 134,372 | -0.01(-0.85%) |
Sep 02, 2003 | 1.446 | 1.496 | 1.416 | 1.471 | 74,004 | -0.00(-0.34%) |
Aug 29, 2003 | 1.478 | 1.493 | 1.458 | 1.476 | 91,453 | +0.02(+1.37%) |
Aug 28, 2003 | 1.446 | 1.461 | 1.421 | 1.456 | 93,859 | +0.02(+1.39%) |
Aug 27, 2003 | 1.409 | 1.453 | 1.404 | 1.436 | 130,160 | +0.03(+2.49%) |
Aug 26, 2003 | 1.396 | 1.401 | 1.376 | 1.401 | 103,285 | +0.00(+0.36%) |
Aug 25, 2003 | 1.409 | 1.409 | 1.374 | 1.396 | 86,439 | +0.04(+2.75%) |
Aug 22, 2003 | 1.473 | 1.473 | 1.346 | 1.359 | 221,011 | -0.12(-7.94%) |
Aug 21, 2003 | 1.471 | 1.496 | 1.434 | 1.476 | 194,137 | +0.03(+2.07%) |
Aug 20, 2003 | 1.458 | 1.458 | 1.346 | 1.446 | 285,189 | -0.01(-0.85%) |
Aug 19, 2003 | 1.496 | 1.546 | 1.443 | 1.458 | 231,240 | -0.04(-2.99%) |
Aug 18, 2003 | 1.434 | 1.533 | 1.396 | 1.503 | 747,068 | +0.10(+6.91%) |
Aug 15, 2003 | 1.396 | 1.406 | 1.371 | 1.406 | 51,141 | +0.02(+1.62%) |
Aug 14, 2003 | 1.346 | 1.406 | 1.316 | 1.384 | 124,143 | +0.03(+2.02%) |
Aug 13, 2003 | 1.334 | 1.359 | 1.319 | 1.356 | 411,539 | +0.01(+0.74%) |
Aug 12, 2003 | 1.384 | 1.411 | 1.319 | 1.346 | 218,204 | -0.01(-0.92%) |
Aug 11, 2003 | 1.296 | 1.424 | 1.286 | 1.359 | 333,322 | +0.07(+5.83%) |
Aug 08, 2003 | 1.219 | 1.309 | 1.214 | 1.284 | 502,992 | +0.08(+6.85%) |
Aug 07, 2003 | 1.097 | 1.202 | 1.094 | 1.202 | 274,760 | +0.11(+9.79%) |
Aug 06, 2003 | 1.109 | 1.109 | 1.075 | 1.094 | 32,690 | -0.00(-0.23%) |
Aug 05, 2003 | 1.097 | 1.112 | 1.079 | 1.097 | 114,717 | +0.00(+0.00%) |
Aug 04, 2003 | 1.114 | 1.137 | 1.097 | 1.097 | 76,010 | -0.02(-1.57%) |
Aug 01, 2003 | 1.152 | 1.159 | 1.112 | 1.114 | 51,743 | -0.04(-3.25%) |
Jul 31, 2003 | 1.159 | 1.174 | 1.149 | 1.152 | 78,818 | +0.00(+0.00%) |
Jul 30, 2003 | 1.162 | 1.177 | 1.149 | 1.152 | 95,063 | -0.02(-1.70%) |
Jul 29, 2003 | 1.172 | 1.172 | 1.137 | 1.172 | 67,787 | +0.00(+0.00%) |
Jul 28, 2003 | 1.142 | 1.172 | 1.137 | 1.172 | 82,027 | +0.02(+1.51%) |
Jul 25, 2003 | 1.104 | 1.159 | 1.097 | 1.154 | 201,758 | +0.05(+4.28%) |
Jul 24, 2003 | 1.097 | 1.109 | 1.094 | 1.107 | 132,366 | +0.01(+1.37%) |
Jul 23, 2003 | 1.094 | 1.109 | 1.092 | 1.092 | 150,015 | -0.00(-0.45%) |
Jul 22, 2003 | 1.107 | 1.109 | 1.084 | 1.097 | 69,191 | -0.01(-0.90%) |
Jul 21, 2003 | 1.099 | 1.107 | 1.075 | 1.107 | 153,625 | +0.00(+0.00%) |
Jul 18, 2003 | 1.109 | 1.119 | 1.097 | 1.107 | 128,154 | -0.00(-0.22%) |
Jul 17, 2003 | 1.114 | 1.119 | 1.097 | 1.109 | 65,782 | +0.01(+1.14%) |
Jul 16, 2003 | 1.112 | 1.117 | 1.087 | 1.097 | 109,503 | -0.01(-1.35%) |
Jul 15, 2003 | 1.097 | 1.129 | 1.087 | 1.112 | 191,530 | +0.01(+0.68%) |
Jul 14, 2003 | 1.142 | 1.142 | 1.077 | 1.104 | 157,034 | -0.03(-3.06%) |
Jul 11, 2003 | 1.142 | 1.159 | 1.134 | 1.139 | 118,528 | +0.02(+1.56%) |
Jul 10, 2003 | 1.117 | 1.209 | 1.117 | 1.122 | 490,558 | +0.01(+1.12%) |
Jul 09, 2003 | 1.072 | 1.109 | 1.050 | 1.109 | 207,975 | +0.04(+3.49%) |
Jul 08, 2003 | 1.052 | 1.087 | 1.050 | 1.072 | 224,421 | +0.00(+0.23%) |
Jul 07, 2003 | 1.134 | 1.147 | 1.035 | 1.070 | 364,609 | -0.09(-7.74%) |
Jul 03, 2003 | 1.172 | 1.172 | 1.137 | 1.159 | 41,916 | +0.00(+0.22%) |
Jul 02, 2003 | 1.172 | 1.172 | 1.127 | 1.157 | 256,710 | -0.01(-0.85%) |
Jul 01, 2003 | 1.134 | 1.184 | 1.134 | 1.167 | 261,724 | +0.04(+3.77%) |
Jun 30, 2003 | 1.084 | 1.152 | 1.082 | 1.124 | 188,521 | +0.00(+0.22%) |
Jun 27, 2003 | 1.159 | 1.172 | 1.117 | 1.122 | 108,299 | -0.00(-0.22%) |
Jun 26, 2003 | 1.109 | 1.152 | 1.077 | 1.124 | 205,368 | +0.03(+2.97%) |
Jun 25, 2003 | 1.084 | 1.109 | 1.072 | 1.092 | 140,388 | +0.02(+1.62%) |
Jun 24, 2003 | 1.077 | 1.109 | 1.065 | 1.075 | 287,997 | -0.01(-0.69%) |
Jun 23, 2003 | 1.152 | 1.184 | 1.075 | 1.082 | 337,534 | -0.07(-6.06%) |
Jun 20, 2003 | 1.159 | 1.247 | 1.047 | 1.152 | 1,134,139 | +0.02(+1.54%) |
Jun 19, 2003 | 1.035 | 1.144 | 1.022 | 1.134 | 919,946 | +0.14(+13.75%) |
Jun 18, 2003 | 0.9673 | 0.9972 | 0.8975 | 0.9972 | 612,896 | +0.02(+2.04%) |
Jun 17, 2003 | 0.9848 | 0.9922 | 0.9623 | 0.9773 | 149,213 | -0.01(-0.76%) |
Jun 16, 2003 | 1.067 | 1.067 | 0.9524 | 0.9848 | 315,874 | -0.01(-1.25%) |
Jun 13, 2003 | 1.097 | 1.097 | 0.9199 | 0.9972 | 913,729 | -0.13(-11.31%) |
Jun 12, 2003 | 1.306 | 1.371 | 1.097 | 1.124 | 1,578,770 | -0.15(-11.57%) |
Jun 11, 2003 | 1.010 | 1.371 | 1.010 | 1.271 | 2,192,068 | +0.27(+26.55%) |
Jun 10, 2003 | 0.9524 | 1.010 | 0.9249 | 1.005 | 616,907 | +0.09(+9.51%) |
Jun 09, 2003 | 0.8551 | 0.9972 | 0.8526 | 0.9175 | 252,499 | +0.09(+10.51%) |
Jun 06, 2003 | 0.7928 | 0.8352 | 0.7803 | 0.8302 | 160,043 | +0.05(+6.05%) |
Jun 05, 2003 | 0.7928 | 0.7978 | 0.7778 | 0.7828 | 79,620 | -0.01(-1.26%) |
Jun 04, 2003 | 0.7679 | 0.7978 | 0.7679 | 0.7928 | 209,780 | +0.04(+6.00%) |
Jun 03, 2003 | 0.7105 | 0.7853 | 0.7105 | 0.7479 | 817,864 | +0.04(+6.38%) |