Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 1.546 | 1.546 | 1.457 | 1.508 | 316,873 | -0.01(-0.94%) |
Jul 29, 2004 | 1.568 | 1.568 | 1.490 | 1.523 | 360,511 | -0.00(-0.12%) |
Jul 28, 2004 | 1.436 | 1.529 | 1.434 | 1.525 | 298,525 | -0.01(-0.41%) |
Jul 27, 2004 | 1.496 | 1.531 | 1.487 | 1.531 | 690,774 | +0.01(+0.47%) |
Jul 26, 2004 | 1.496 | 1.561 | 1.488 | 1.524 | 296,542 | +0.02(+1.55%) |
Jul 23, 2004 | 1.531 | 1.571 | 1.499 | 1.500 | 205,794 | -0.04(-2.45%) |
Jul 22, 2004 | 1.525 | 1.575 | 1.519 | 1.538 | 119,013 | -0.02(-1.04%) |
Jul 21, 2004 | 1.562 | 1.599 | 1.538 | 1.554 | 338,692 | +0.01(+0.64%) |
Jul 20, 2004 | 1.490 | 1.591 | 1.454 | 1.544 | 364,975 | +0.07(+4.49%) |
Jul 19, 2004 | 1.477 | 1.479 | 1.445 | 1.478 | 180,503 | -0.02(-1.38%) |
Jul 16, 2004 | 1.505 | 1.518 | 1.497 | 1.499 | 112,567 | +0.01(+0.42%) |
Jul 15, 2004 | 1.494 | 1.511 | 1.483 | 1.492 | 248,440 | +0.01(+0.67%) |
Jul 14, 2004 | 1.512 | 1.524 | 1.463 | 1.482 | 389,769 | -0.02(-1.14%) |
Jul 13, 2004 | 1.512 | 1.512 | 1.473 | 1.499 | 136,369 | -0.01(-0.65%) |
Jul 12, 2004 | 1.430 | 1.511 | 1.430 | 1.509 | 252,903 | +0.05(+3.31%) |
Jul 09, 2004 | 1.434 | 1.464 | 1.431 | 1.461 | 212,240 | +0.03(+1.88%) |
Jul 08, 2004 | 1.440 | 1.458 | 1.421 | 1.434 | 184,966 | -0.01(-0.87%) |
Jul 07, 2004 | 1.435 | 1.461 | 1.425 | 1.447 | 140,336 | +0.01(+0.88%) |
Jul 06, 2004 | 1.363 | 1.434 | 1.355 | 1.434 | 238,027 | +0.07(+5.26%) |
Jul 02, 2004 | 1.364 | 1.385 | 1.346 | 1.362 | 275,714 | -0.00(-0.20%) |
Jul 01, 2004 | 1.397 | 1.397 | 1.345 | 1.365 | 458,698 | -0.01(-0.46%) |
Jun 30, 2004 | 1.400 | 1.412 | 1.370 | 1.371 | 374,892 | -0.00(-0.13%) |
Jun 29, 2004 | 1.388 | 1.409 | 1.367 | 1.373 | 347,618 | -0.02(-1.16%) |
Jun 28, 2004 | 1.400 | 1.411 | 1.367 | 1.389 | 328,279 | -0.01(-0.58%) |
Jun 25, 2004 | 1.410 | 1.428 | 1.353 | 1.397 | 1,524,365 | +0.01(+0.91%) |
Jun 24, 2004 | 1.367 | 1.421 | 1.367 | 1.385 | 206,786 | -0.00(-0.32%) |
Jun 23, 2004 | 1.415 | 1.416 | 1.344 | 1.389 | 323,320 | -0.00(-0.32%) |
Jun 22, 2004 | 1.363 | 1.421 | 1.333 | 1.394 | 281,169 | +0.01(+0.45%) |
Jun 21, 2004 | 1.432 | 1.432 | 1.318 | 1.387 | 411,588 | +0.04(+3.20%) |
Jun 18, 2004 | 1.381 | 1.392 | 1.317 | 1.344 | 586,141 | -0.05(-3.60%) |
Jun 17, 2004 | 1.421 | 1.421 | 1.376 | 1.395 | 245,961 | -0.02(-1.27%) |
Jun 16, 2004 | 1.387 | 1.421 | 1.351 | 1.413 | 245,961 | +0.00(+0.19%) |
Jun 15, 2004 | 1.375 | 1.417 | 1.356 | 1.410 | 284,144 | +0.00(+0.25%) |
Jun 14, 2004 | 1.438 | 1.438 | 1.367 | 1.406 | 311,914 | -0.02(-1.38%) |
Jun 10, 2004 | 1.413 | 1.443 | 1.413 | 1.426 | 244,473 | +0.00(+0.32%) |
Jun 09, 2004 | 1.410 | 1.434 | 1.385 | 1.421 | 400,183 | +0.01(+0.76%) |
Jun 08, 2004 | 1.408 | 1.428 | 1.407 | 1.411 | 237,531 | -0.00(-0.13%) |
Jun 07, 2004 | 1.390 | 1.430 | 1.390 | 1.413 | 207,281 | +0.00(+0.00%) |
Jun 04, 2004 | 1.434 | 1.434 | 1.361 | 1.413 | 411,092 | -0.01(-0.94%) |
Jun 03, 2004 | 1.416 | 1.434 | 1.406 | 1.426 | 116,038 | +0.01(+0.63%) |
Jun 02, 2004 | 1.433 | 1.434 | 1.409 | 1.417 | 110,087 | -0.02(-1.19%) |
Jun 01, 2004 | 1.428 | 1.434 | 1.411 | 1.434 | 257,366 | +0.04(+2.96%) |
May 28, 2004 | 1.425 | 1.434 | 1.369 | 1.393 | 105,624 | -0.06(-4.07%) |
May 27, 2004 | 1.434 | 1.452 | 1.423 | 1.452 | 117,030 | +0.02(+1.25%) |
May 26, 2004 | 1.425 | 1.436 | 1.425 | 1.434 | 154,221 | +0.00(+0.00%) |
May 25, 2004 | 1.417 | 1.434 | 1.417 | 1.434 | 229,101 | +0.00(+0.31%) |
May 24, 2004 | 1.406 | 1.434 | 1.406 | 1.430 | 185,462 | -0.00(-0.19%) |
May 21, 2004 | 1.385 | 1.432 | 1.385 | 1.432 | 246,953 | +0.03(+2.11%) |
May 20, 2004 | 1.357 | 1.411 | 1.357 | 1.403 | 184,471 | +0.01(+0.71%) |
May 19, 2004 | 1.433 | 1.437 | 1.377 | 1.393 | 272,243 | -0.03(-2.02%) |
May 18, 2004 | 1.405 | 1.434 | 1.402 | 1.421 | 416,051 | -0.00(-0.06%) |
May 17, 2004 | 1.376 | 1.434 | 1.357 | 1.422 | 220,175 | +0.02(+1.54%) |
May 14, 2004 | 1.407 | 1.407 | 1.345 | 1.401 | 287,616 | +0.01(+0.97%) |
May 13, 2004 | 1.389 | 1.430 | 1.362 | 1.387 | 156,701 | -0.02(-1.71%) |
May 12, 2004 | 1.341 | 1.416 | 1.341 | 1.412 | 225,134 | +0.01(+0.57%) |
May 11, 2004 | 1.345 | 1.434 | 1.326 | 1.404 | 395,224 | +0.08(+5.88%) |
May 10, 2004 | 1.314 | 1.358 | 1.290 | 1.326 | 343,651 | -0.05(-3.40%) |
May 07, 2004 | 1.393 | 1.408 | 1.368 | 1.372 | 275,218 | -0.01(-0.72%) |
May 06, 2004 | 1.466 | 1.466 | 1.382 | 1.382 | 218,687 | -0.06(-4.28%) |
May 05, 2004 | 1.490 | 1.501 | 1.434 | 1.444 | 104,632 | -0.04(-2.42%) |
May 04, 2004 | 1.443 | 1.500 | 1.440 | 1.480 | 448,780 | +0.05(+3.25%) |
May 03, 2004 | 1.408 | 1.452 | 1.408 | 1.433 | 469,111 | +0.03(+1.85%) |
Apr 30, 2004 | 1.390 | 1.443 | 1.390 | 1.407 | 159,180 | -0.01(-0.63%) |
Apr 29, 2004 | 1.415 | 1.423 | 1.285 | 1.416 | 372,413 | -0.00(-0.13%) |
Apr 28, 2004 | 1.500 | 1.500 | 1.397 | 1.418 | 183,479 | -0.06(-4.12%) |
Apr 27, 2004 | 1.456 | 1.487 | 1.436 | 1.479 | 233,068 | +0.02(+1.41%) |
Apr 26, 2004 | 1.493 | 1.504 | 1.449 | 1.458 | 104,632 | -0.03(-2.28%) |
Apr 23, 2004 | 1.485 | 1.509 | 1.479 | 1.492 | 144,799 | +0.01(+0.91%) |
Apr 22, 2004 | 1.503 | 1.519 | 1.477 | 1.479 | 120,005 | -0.00(-0.30%) |
Apr 21, 2004 | 1.456 | 1.526 | 1.456 | 1.483 | 234,555 | +0.01(+0.91%) |
Apr 20, 2004 | 1.470 | 1.530 | 1.434 | 1.470 | 445,805 | +0.02(+1.36%) |
Apr 19, 2004 | 1.470 | 1.470 | 1.444 | 1.450 | 191,909 | -0.01(-0.74%) |
Apr 16, 2004 | 1.457 | 1.469 | 1.439 | 1.461 | 177,032 | +0.02(+1.31%) |
Apr 15, 2004 | 1.458 | 1.465 | 1.420 | 1.442 | 86,780 | -0.02(-1.17%) |
Apr 14, 2004 | 1.444 | 1.467 | 1.443 | 1.459 | 150,254 | +0.00(+0.00%) |
Apr 13, 2004 | 1.496 | 1.497 | 1.425 | 1.459 | 195,380 | -0.02(-1.63%) |
Apr 12, 2004 | 1.516 | 1.519 | 1.483 | 1.483 | 274,723 | -0.02(-1.02%) |
Apr 08, 2004 | 1.493 | 1.510 | 1.493 | 1.499 | 163,147 | -0.00(-0.30%) |
Apr 07, 2004 | 1.499 | 1.515 | 1.490 | 1.503 | 88,764 | +0.00(+0.12%) |
Apr 06, 2004 | 1.510 | 1.519 | 1.498 | 1.501 | 147,775 | -0.01(-0.59%) |
Apr 05, 2004 | 1.504 | 1.519 | 1.490 | 1.510 | 195,876 | +0.01(+0.42%) |
Apr 02, 2004 | 1.500 | 1.519 | 1.479 | 1.504 | 311,418 | +0.01(+0.60%) |
Apr 01, 2004 | 1.456 | 1.498 | 1.456 | 1.495 | 354,065 | +0.02(+1.40%) |
Mar 31, 2004 | 1.483 | 1.483 | 1.429 | 1.474 | 94,219 | +0.02(+1.11%) |
Mar 30, 2004 | 1.470 | 1.479 | 1.458 | 1.458 | 147,279 | -0.02(-1.27%) |
Mar 29, 2004 | 1.434 | 1.479 | 1.427 | 1.477 | 226,621 | +0.04(+3.00%) |
Mar 26, 2004 | 1.450 | 1.450 | 1.427 | 1.434 | 163,147 | -0.01(-0.93%) |
Mar 25, 2004 | 1.448 | 1.451 | 1.421 | 1.447 | 398,199 | -0.00(-0.06%) |
Mar 24, 2004 | 1.454 | 1.454 | 1.425 | 1.448 | 332,246 | +0.00(+0.31%) |
Mar 23, 2004 | 1.458 | 1.479 | 1.434 | 1.444 | 115,542 | -0.01(-0.98%) |
Mar 22, 2004 | 1.454 | 1.479 | 1.426 | 1.458 | 303,484 | +0.01(+0.81%) |
Mar 19, 2004 | 1.466 | 1.474 | 1.425 | 1.447 | 133,394 | +0.01(+0.56%) |
Mar 18, 2004 | 1.465 | 1.465 | 1.421 | 1.438 | 124,964 | -0.01(-0.43%) |
Mar 17, 2004 | 1.450 | 1.479 | 1.412 | 1.445 | 175,545 | +0.01(+0.37%) |
Mar 16, 2004 | 1.465 | 1.477 | 1.405 | 1.439 | 161,164 | -0.02(-1.23%) |
Mar 15, 2004 | 1.438 | 1.479 | 1.411 | 1.457 | 180,008 | +0.02(+1.62%) |
Mar 12, 2004 | 1.434 | 1.443 | 1.347 | 1.434 | 258,358 | +0.01(+0.38%) |
Mar 11, 2004 | 1.371 | 1.486 | 1.350 | 1.429 | 276,706 | +0.02(+1.08%) |
Mar 10, 2004 | 1.444 | 1.444 | 1.399 | 1.413 | 269,268 | -0.02(-1.44%) |
Mar 09, 2004 | 1.435 | 1.443 | 1.394 | 1.434 | 237,035 | -0.00(-0.19%) |
Mar 08, 2004 | 1.529 | 1.529 | 1.395 | 1.437 | 314,890 | -0.08(-5.32%) |
Mar 05, 2004 | 1.515 | 1.524 | 1.479 | 1.517 | 355,057 | -0.01(-0.41%) |
Mar 04, 2004 | 1.518 | 1.566 | 1.479 | 1.524 | 460,185 | +0.01(+0.60%) |
Mar 03, 2004 | 1.518 | 1.518 | 1.393 | 1.515 | 358,032 | +0.00(+0.23%) |
Mar 02, 2004 | 1.521 | 1.614 | 1.456 | 1.511 | 903,511 | +0.56(+59.39%) |
Mar 01, 2004 | 0.9158 | 0.9480 | 0.9090 | 0.9480 | 824,912 | +0.03(+3.48%) |
Feb 27, 2004 | 0.9066 | 0.9162 | 0.9066 | 0.9162 | 176,288 | +0.00(+0.44%) |
Feb 26, 2004 | 0.9122 | 0.9142 | 0.8967 | 0.9122 | 174,801 | +0.01(+0.57%) |
Feb 25, 2004 | 0.9082 | 0.9146 | 0.9042 | 0.9070 | 502,832 | -0.00(-0.04%) |
Feb 24, 2004 | 0.8528 | 0.9249 | 0.8528 | 0.9074 | 564,570 | +0.03(+3.92%) |
Feb 23, 2004 | 0.8763 | 0.8783 | 0.8724 | 0.8732 | 342,164 | +0.00(+0.10%) |
Feb 20, 2004 | 0.8604 | 0.8763 | 0.8568 | 0.8723 | 760,199 | +0.01(+1.43%) |
Feb 19, 2004 | 0.8704 | 0.8759 | 0.8600 | 0.8600 | 243,977 | -0.01(-1.42%) |
Feb 18, 2004 | 0.8652 | 0.8763 | 0.8652 | 0.8724 | 275,218 | +0.01(+0.60%) |
Feb 17, 2004 | 0.8652 | 0.8743 | 0.8465 | 0.8672 | 249,184 | +0.02(+1.78%) |
Feb 13, 2004 | 0.8783 | 0.8783 | 0.8166 | 0.8520 | 412,828 | +0.01(+0.81%) |
Feb 12, 2004 | 0.8208 | 0.8795 | 0.8007 | 0.8452 | 383,074 | +0.03(+3.46%) |
Feb 11, 2004 | 0.8150 | 0.8221 | 0.8150 | 0.8170 | 179,264 | +0.00(+0.53%) |
Feb 10, 2004 | 0.8098 | 0.8190 | 0.7955 | 0.8126 | 162,156 | +0.01(+0.70%) |
Feb 09, 2004 | 0.8038 | 0.8166 | 0.7991 | 0.8070 | 29,753 | -0.01(-1.12%) |
Feb 06, 2004 | 0.7963 | 0.8166 | 0.7931 | 0.8162 | 126,451 | +0.02(+2.86%) |
Feb 05, 2004 | 0.8038 | 0.8038 | 0.7907 | 0.7935 | 95,210 | -0.01(-0.69%) |
Feb 04, 2004 | 0.7999 | 0.8154 | 0.7967 | 0.7991 | 144,303 | -0.01(-1.04%) |
Feb 03, 2004 | 0.7995 | 0.8078 | 0.7939 | 0.8074 | 238,027 | -0.00(-0.53%) |
Feb 02, 2004 | 0.7947 | 0.8118 | 0.7947 | 0.8118 | 54,299 | +0.02(+2.15%) |
Jan 30, 2004 | 0.7971 | 0.8102 | 0.7768 | 0.7947 | 213,480 | -0.00(-0.30%) |
Jan 29, 2004 | 0.7991 | 0.8007 | 0.7927 | 0.7971 | 435,887 | +0.01(+0.76%) |
Jan 28, 2004 | 0.7847 | 0.8003 | 0.7847 | 0.7911 | 229,844 | -0.01(-0.70%) |
Jan 27, 2004 | 0.8082 | 0.8090 | 0.7947 | 0.7967 | 275,962 | -0.00(-0.05%) |
Jan 26, 2004 | 0.7951 | 0.8042 | 0.7851 | 0.7971 | 426,217 | -0.00(-0.20%) |
Jan 23, 2004 | 0.7967 | 0.7995 | 0.7907 | 0.7987 | 239,514 | +0.00(+0.10%) |
Jan 22, 2004 | 0.7967 | 0.8050 | 0.7927 | 0.7979 | 345,139 | -0.00(-0.30%) |
Jan 21, 2004 | 0.7983 | 0.8054 | 0.7975 | 0.8003 | 68,432 | -0.00(-0.30%) |
Jan 20, 2004 | 0.8011 | 0.8138 | 0.7971 | 0.8026 | 161,412 | +0.01(+1.15%) |
Jan 16, 2004 | 0.7983 | 0.8007 | 0.7855 | 0.7935 | 667,219 | -0.00(-0.40%) |
Jan 15, 2004 | 0.8019 | 0.8019 | 0.7887 | 0.7967 | 127,418 | -0.00(-0.05%) |
Jan 14, 2004 | 0.7967 | 0.8007 | 0.7807 | 0.7971 | 573,868 | +0.00(+0.10%) |
Jan 13, 2004 | 0.7863 | 0.7967 | 0.7768 | 0.7963 | 273,441 | +0.01(+1.22%) |
Jan 12, 2004 | 0.7795 | 0.7927 | 0.7692 | 0.7867 | 87,140 | -0.00(-0.26%) |
Jan 09, 2004 | 0.7967 | 0.7967 | 0.7807 | 0.7887 | 86,121 | -0.01(-0.95%) |
Jan 08, 2004 | 0.7768 | 0.7967 | 0.7768 | 0.7963 | 110,310 | +0.02(+2.29%) |
Jan 07, 2004 | 0.7776 | 0.7855 | 0.7548 | 0.7784 | 173,603 | +0.00(+0.11%) |
Jan 06, 2004 | 0.7608 | 0.7847 | 0.7529 | 0.7776 | 153,229 | +0.02(+2.85%) |
Jan 05, 2004 | 0.7656 | 0.7664 | 0.7469 | 0.7560 | 156,205 | -0.00(-0.05%) |
Jan 02, 2004 | 0.7632 | 0.7823 | 0.7489 | 0.7564 | 224,638 | -0.01(-1.25%) |
Dec 31, 2003 | 0.7596 | 0.7795 | 0.7572 | 0.7660 | 124,964 | -0.00(-0.41%) |
Dec 30, 2003 | 0.7576 | 0.7768 | 0.7576 | 0.7692 | 160,891 | +0.01(+1.10%) |
Dec 29, 2003 | 0.7644 | 0.7803 | 0.7564 | 0.7608 | 143,433 | +0.02(+2.41%) |
Dec 26, 2003 | 0.7640 | 0.7768 | 0.7409 | 0.7429 | 74,167 | -0.03(-4.41%) |
Dec 24, 2003 | 0.7628 | 0.7799 | 0.7433 | 0.7772 | 124,205 | +0.03(+4.39%) |
Dec 23, 2003 | 0.7584 | 0.7584 | 0.7409 | 0.7445 | 150,604 | -0.01(-1.32%) |
Dec 22, 2003 | 0.7369 | 0.7544 | 0.7369 | 0.7544 | 48,810 | +0.01(+1.28%) |
Dec 19, 2003 | 0.7684 | 0.7724 | 0.7369 | 0.7449 | 212,402 | -0.01(-1.63%) |
Dec 18, 2003 | 0.7441 | 0.7592 | 0.7294 | 0.7572 | 373,762 | +0.02(+2.15%) |
Dec 17, 2003 | 0.7453 | 0.7457 | 0.7270 | 0.7413 | 126,727 | +0.00(+0.59%) |
Dec 16, 2003 | 0.7194 | 0.7413 | 0.7122 | 0.7369 | 203,974 | +0.02(+2.49%) |
Dec 15, 2003 | 0.7568 | 0.7736 | 0.7007 | 0.7190 | 196,439 | -0.03(-4.40%) |
Dec 12, 2003 | 0.7736 | 0.7736 | 0.7501 | 0.7521 | 105,096 | -0.02(-2.23%) |
Dec 11, 2003 | 0.7365 | 0.7544 | 0.7329 | 0.7692 | 454,453 | +0.03(+4.43%) |
Dec 10, 2003 | 0.7333 | 0.7397 | 0.7170 | 0.7365 | 324,215 | +0.02(+2.15%) |
Dec 09, 2003 | 0.7803 | 0.7803 | 0.7210 | 0.7210 | 298,047 | -0.05(-6.94%) |
Dec 08, 2003 | 0.7724 | 0.7772 | 0.7568 | 0.7748 | 138,420 | +0.01(+1.51%) |
Dec 05, 2003 | 0.7692 | 0.7692 | 0.7692 | 0.7632 | 239,247 | +0.00(+0.05%) |
Dec 04, 2003 | 0.7630 | 0.7736 | 0.7568 | 0.7628 | 186,598 | -0.00(-0.16%) |
Dec 03, 2003 | 0.7851 | 0.8046 | 0.7624 | 0.7640 | 180,186 | -0.04(-4.87%) |
Dec 02, 2003 | 0.7927 | 0.8046 | 0.7760 | 0.8031 | 191,939 | +0.01(+1.41%) |
Dec 01, 2003 | 0.7959 | 0.7963 | 0.7823 | 0.7919 | 241,924 | +0.00(+0.45%) |
Nov 28, 2003 | 0.7947 | 0.7971 | 0.7772 | 0.7883 | 138,955 | +0.00(+0.00%) |
Nov 26, 2003 | 0.8007 | 0.8110 | 0.7831 | 0.7883 | 376,001 | -0.01(-1.58%) |
Nov 25, 2003 | 0.8126 | 0.8126 | 0.8003 | 0.8010 | 574,478 | -0.00(-0.16%) |
Nov 24, 2003 | 0.7963 | 0.8086 | 0.7899 | 0.8022 | 851,519 | +0.04(+4.79%) |
Nov 21, 2003 | 0.7397 | 0.7656 | 0.7473 | 0.7656 | 473,651 | +0.03(+3.50%) |
Nov 20, 2003 | 0.7628 | 0.7668 | 0.7361 | 0.7397 | 637,890 | -0.00(-0.05%) |
Nov 19, 2003 | 0.7154 | 0.7473 | 0.7154 | 0.7401 | 103,541 | +0.02(+2.48%) |
Nov 18, 2003 | 0.7417 | 0.7529 | 0.7122 | 0.7222 | 203,989 | -0.02(-2.11%) |
Nov 17, 2003 | 0.7409 | 0.7533 | 0.7270 | 0.7377 | 144,854 | -0.01(-0.80%) |
Nov 14, 2003 | 0.7548 | 0.7548 | 0.7405 | 0.7437 | 426,976 | -0.01(-0.96%) |
Nov 13, 2003 | 0.7604 | 0.7624 | 0.7473 | 0.7509 | 85,131 | -0.01(-1.31%) |
Nov 12, 2003 | 0.7543 | 0.7612 | 0.7513 | 0.7608 | 202,390 | +0.01(+0.79%) |
Nov 11, 2003 | 0.7568 | 0.7620 | 0.7540 | 0.7548 | 82,922 | +0.00(+0.00%) |
Nov 10, 2003 | 0.7628 | 0.7628 | 0.7413 | 0.7548 | 260,729 | -0.01(-1.40%) |
Nov 07, 2003 | 0.7501 | 0.7787 | 0.7501 | 0.7656 | 192,139 | +0.02(+2.07%) |
Nov 06, 2003 | 0.7170 | 0.7501 | 0.7082 | 0.7501 | 165,994 | +0.03(+4.61%) |
Nov 05, 2003 | 0.7190 | 0.7290 | 0.6979 | 0.7170 | 159,530 | +0.01(+1.69%) |
Nov 04, 2003 | 0.6971 | 0.7170 | 0.6943 | 0.7051 | 293,502 | +0.02(+3.08%) |
Nov 03, 2003 | 0.6772 | 0.6891 | 0.6672 | 0.6840 | 244,186 | +0.03(+5.34%) |
Oct 31, 2003 | 0.6600 | 0.6772 | 0.6493 | 0.6493 | 84,797 | -0.02(-3.32%) |
Oct 30, 2003 | 0.6772 | 0.6812 | 0.6692 | 0.6716 | 84,849 | -0.01(-0.82%) |
Oct 29, 2003 | 0.6700 | 0.6772 | 0.6700 | 0.6772 | 85,541 | +0.00(+0.00%) |
Oct 28, 2003 | 0.6851 | 0.6871 | 0.6752 | 0.6772 | 910,334 | -0.01(-1.67%) |
Oct 27, 2003 | 0.6421 | 0.6887 | 0.6421 | 0.6887 | 322,080 | +0.05(+7.39%) |
Oct 24, 2003 | 0.6302 | 0.6414 | 0.6015 | 0.6413 | 627,052 | +0.01(+2.03%) |
Oct 23, 2003 | 0.6417 | 0.6417 | 0.6286 | 0.6286 | 644,904 | -0.00(-0.57%) |
Oct 22, 2003 | 0.6334 | 0.6401 | 0.6294 | 0.6322 | 1,208,731 | -0.01(-1.12%) |
Oct 21, 2003 | 0.6381 | 0.6433 | 0.6334 | 0.6393 | 573,965 | +0.00(+0.25%) |
Oct 20, 2003 | 0.6437 | 0.6529 | 0.6377 | 0.6377 | 693,254 | -0.01(-1.48%) |
Oct 17, 2003 | 0.6716 | 0.6720 | 0.6473 | 0.6473 | 95,210 | -0.01(-1.99%) |
Oct 16, 2003 | 0.6756 | 0.6756 | 0.6604 | 0.6604 | 31,300 | -0.01(-1.01%) |
Oct 15, 2003 | 0.6800 | 0.6800 | 0.6596 | 0.6672 | 374,148 | -0.01(-1.35%) |
Oct 14, 2003 | 0.6716 | 0.6812 | 0.6676 | 0.6764 | 144,586 | +0.00(+0.35%) |
Oct 13, 2003 | 0.6812 | 0.6812 | 0.6724 | 0.6740 | 72,992 | -0.01(-1.05%) |
Oct 10, 2003 | 0.6871 | 0.6901 | 0.6736 | 0.6812 | 120,136 | -0.01(-0.93%) |
Oct 09, 2003 | 0.6666 | 0.6971 | 0.6666 | 0.6875 | 227,256 | +0.02(+2.43%) |
Oct 08, 2003 | 0.6772 | 0.6772 | 0.6656 | 0.6712 | 75,328 | -0.01(-0.88%) |
Oct 07, 2003 | 0.6676 | 0.6772 | 0.6676 | 0.6772 | 62,482 | +0.01(+0.89%) |
Oct 06, 2003 | 0.6672 | 0.6712 | 0.6585 | 0.6712 | 63,270 | +0.01(+0.78%) |
Oct 03, 2003 | 0.6569 | 0.6672 | 0.6565 | 0.6660 | 51,324 | +0.00(+0.66%) |
Oct 02, 2003 | 0.6644 | 0.6648 | 0.6517 | 0.6616 | 67,741 | -0.00(-0.48%) |
Oct 01, 2003 | 0.6493 | 0.6648 | 0.6481 | 0.6648 | 87,973 | +0.01(+1.15%) |
Sep 30, 2003 | 0.6489 | 0.6573 | 0.6489 | 0.6573 | 195,628 | +0.00(+0.00%) |
Sep 29, 2003 | 0.6533 | 0.6573 | 0.6381 | 0.6573 | 93,202 | +0.01(+1.54%) |
Sep 26, 2003 | 0.6433 | 0.6513 | 0.6381 | 0.6473 | 177,776 | +0.01(+1.18%) |
Sep 25, 2003 | 0.6441 | 0.6473 | 0.6338 | 0.6397 | 213,755 | -0.00(-0.31%) |
Sep 24, 2003 | 0.6294 | 0.6441 | 0.6294 | 0.6417 | 272,734 | +0.00(+0.37%) |
Sep 23, 2003 | 0.6477 | 0.6493 | 0.6334 | 0.6393 | 296,857 | -0.01(-1.59%) |
Sep 22, 2003 | 0.6473 | 0.6549 | 0.6437 | 0.6497 | 113,806 | +0.00(+0.68%) |
Sep 19, 2003 | 0.6672 | 0.6672 | 0.6373 | 0.6453 | 153,691 | -0.02(-2.47%) |
Sep 18, 2003 | 0.6656 | 0.6656 | 0.6577 | 0.6616 | 75,781 | +0.00(+0.24%) |
Sep 17, 2003 | 0.6497 | 0.6648 | 0.6497 | 0.6600 | 46,117 | +0.00(+0.49%) |
Sep 16, 2003 | 0.6533 | 0.6573 | 0.6441 | 0.6569 | 46,712 | +0.00(+0.67%) |
Sep 15, 2003 | 0.6588 | 0.6672 | 0.6469 | 0.6525 | 127,939 | -0.01(-1.15%) |
Sep 12, 2003 | 0.6465 | 0.6692 | 0.6445 | 0.6600 | 156,949 | +0.01(+1.04%) |
Sep 11, 2003 | 0.6377 | 0.6604 | 0.6274 | 0.6533 | 586,141 | +0.03(+4.45%) |
Sep 10, 2003 | 0.6294 | 0.6310 | 0.6254 | 0.6254 | 272,243 | -0.01(-1.44%) |
Sep 09, 2003 | 0.6473 | 0.6513 | 0.6294 | 0.6345 | 199,347 | -0.02(-2.39%) |
Sep 08, 2003 | 0.6581 | 0.6584 | 0.6473 | 0.6501 | 81,078 | -0.00(-0.18%) |
Sep 05, 2003 | 0.6608 | 0.6632 | 0.6513 | 0.6513 | 241,002 | -0.01(-1.51%) |
Sep 04, 2003 | 0.6612 | 0.6617 | 0.6584 | 0.6612 | 186,702 | +0.00(+0.00%) |
Sep 03, 2003 | 0.6692 | 0.6692 | 0.6612 | 0.6612 | 591,348 | -0.01(-0.90%) |
Sep 02, 2003 | 0.6596 | 0.6712 | 0.6596 | 0.6672 | 177,032 | +0.01(+1.27%) |
Aug 29, 2003 | 0.6628 | 0.6696 | 0.6588 | 0.6588 | 242,490 | -0.00(-0.06%) |
Aug 28, 2003 | 0.6632 | 0.6636 | 0.6577 | 0.6592 | 112,319 | -0.01(-1.13%) |
Aug 27, 2003 | 0.6688 | 0.6688 | 0.6573 | 0.6668 | 144,303 | +0.00(+0.24%) |
Aug 26, 2003 | 0.6692 | 0.6692 | 0.6612 | 0.6652 | 158,436 | -0.00(-0.60%) |
Aug 25, 2003 | 0.6712 | 0.6720 | 0.6692 | 0.6692 | 137,609 | -0.00(-0.59%) |
Aug 22, 2003 | 0.6796 | 0.6851 | 0.6676 | 0.6732 | 389,025 | -0.01(-1.23%) |
Aug 21, 2003 | 0.6792 | 0.6895 | 0.6772 | 0.6816 | 177,776 | +0.01(+1.42%) |
Aug 20, 2003 | 0.6668 | 0.6780 | 0.6632 | 0.6720 | 225,381 | +0.01(+1.93%) |
Aug 19, 2003 | 0.6525 | 0.6608 | 0.6469 | 0.6592 | 121,988 | +0.01(+1.29%) |
Aug 18, 2003 | 0.6385 | 0.6509 | 0.6345 | 0.6509 | 181,495 | +0.01(+2.32%) |
Aug 15, 2003 | 0.6365 | 0.6461 | 0.6345 | 0.6361 | 84,797 | -0.00(-0.06%) |
Aug 14, 2003 | 0.6353 | 0.6473 | 0.6349 | 0.6365 | 174,801 | +0.00(+0.07%) |
Aug 13, 2003 | 0.6521 | 0.6521 | 0.6357 | 0.6361 | 200,091 | -0.02(-2.40%) |
Aug 12, 2003 | 0.6338 | 0.6517 | 0.6338 | 0.6517 | 281,169 | +0.02(+2.51%) |
Aug 11, 2003 | 0.6330 | 0.6357 | 0.6326 | 0.6357 | 172,569 | +0.01(+1.33%) |
Aug 08, 2003 | 0.6314 | 0.6357 | 0.6266 | 0.6274 | 77,358 | -0.01(-1.07%) |
Aug 07, 2003 | 0.6230 | 0.6345 | 0.6214 | 0.6342 | 66,945 | +0.00(+0.38%) |
Aug 06, 2003 | 0.6250 | 0.6393 | 0.6250 | 0.6318 | 72,151 | -0.00(-0.25%) |
Aug 05, 2003 | 0.6449 | 0.6489 | 0.6334 | 0.6334 | 84,797 | -0.01(-2.15%) |
Aug 04, 2003 | 0.6433 | 0.6473 | 0.6286 | 0.6473 | 144,303 | +0.00(+0.68%) |