Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.361 | 1.377 | 1.338 | 1.377 | 72,141 | +0.01(+0.72%) |
Jun 29, 2004 | 1.365 | 1.367 | 1.365 | 1.367 | 2,032 | +0.02(+1.54%) |
Jun 28, 2004 | 1.299 | 1.371 | 1.299 | 1.346 | 117,865 | +0.06(+4.51%) |
Jun 25, 2004 | 1.288 | 1.288 | 1.288 | 1.288 | 0 | +0.00(+0.00%) |
Jun 24, 2004 | 1.236 | 1.288 | 1.236 | 1.288 | 9,144 | +0.00(+0.31%) |
Jun 23, 2004 | 1.270 | 1.310 | 1.270 | 1.284 | 81,286 | +0.00(+0.38%) |
Jun 22, 2004 | 1.279 | 1.279 | 1.279 | 1.279 | 1,016 | +0.01(+1.17%) |
Jun 21, 2004 | 1.262 | 1.265 | 1.260 | 1.265 | 4,064 | -0.01(-1.15%) |
Jun 18, 2004 | 1.255 | 1.279 | 1.255 | 1.279 | 18,289 | -0.02(-1.44%) |
Jun 17, 2004 | 1.298 | 1.298 | 1.298 | 1.298 | 0 | +0.00(+0.00%) |
Jun 16, 2004 | 1.261 | 1.298 | 1.261 | 1.298 | 14,225 | -0.01(-0.75%) |
Jun 15, 2004 | 1.308 | 1.308 | 1.308 | 1.308 | 12,192 | -0.01(-0.75%) |
Jun 14, 2004 | 1.313 | 1.319 | 1.247 | 1.318 | 34,546 | +0.01(+1.13%) |
Jun 10, 2004 | 1.303 | 1.303 | 1.303 | 1.303 | 2,032 | -0.02(-1.63%) |
Jun 09, 2004 | 1.300 | 1.325 | 1.229 | 1.325 | 47,755 | +0.00(+0.15%) |
Jun 08, 2004 | 1.323 | 1.323 | 1.323 | 1.323 | 0 | +0.00(+0.00%) |
Jun 07, 2004 | 1.324 | 1.324 | 1.322 | 1.323 | 5,080 | -0.00(-0.07%) |
Jun 04, 2004 | 1.290 | 1.325 | 1.289 | 1.324 | 54,868 | -0.00(-0.07%) |
Jun 03, 2004 | 1.325 | 1.325 | 1.325 | 1.325 | 0 | +0.00(+0.00%) |
Jun 02, 2004 | 1.309 | 1.325 | 1.309 | 1.325 | 38,611 | +0.00(+0.00%) |
Jun 01, 2004 | 1.286 | 1.325 | 1.286 | 1.325 | 14,225 | +0.00(+0.22%) |
May 28, 2004 | 1.327 | 1.327 | 1.322 | 1.322 | 20,321 | +0.01(+0.98%) |
May 27, 2004 | 1.285 | 1.328 | 1.285 | 1.309 | 72,141 | +0.03(+2.39%) |
May 26, 2004 | 1.259 | 1.288 | 1.259 | 1.278 | 54,868 | +0.01(+0.78%) |
May 25, 2004 | 1.232 | 1.289 | 1.232 | 1.269 | 47,755 | +0.02(+1.66%) |
May 24, 2004 | 1.195 | 1.328 | 1.192 | 1.248 | 116,849 | -0.01(-0.56%) |
May 21, 2004 | 1.197 | 1.255 | 1.192 | 1.255 | 110,752 | +0.06(+5.29%) |
May 20, 2004 | 1.210 | 1.210 | 1.192 | 1.192 | 6,096 | -0.00(-0.25%) |
May 19, 2004 | 1.181 | 1.205 | 1.176 | 1.195 | 37,594 | +0.01(+1.00%) |
May 18, 2004 | 1.160 | 1.219 | 1.145 | 1.183 | 163,588 | +0.05(+4.52%) |
May 17, 2004 | 1.347 | 1.347 | 1.095 | 1.132 | 430,817 | -0.29(-20.14%) |
May 14, 2004 | 1.364 | 1.440 | 1.363 | 1.417 | 57,916 | -0.00(-0.14%) |
May 13, 2004 | 1.419 | 1.419 | 1.419 | 1.419 | 0 | +0.00(+0.00%) |
May 12, 2004 | 1.419 | 1.419 | 1.419 | 1.419 | 0 | +0.00(+0.00%) |
May 11, 2004 | 1.389 | 1.432 | 1.388 | 1.419 | 145,299 | +0.12(+9.24%) |
May 10, 2004 | 1.464 | 1.464 | 1.295 | 1.299 | 99,575 | -0.19(-12.58%) |
May 07, 2004 | 1.488 | 1.488 | 1.486 | 1.486 | 5,080 | -0.04(-2.52%) |
May 06, 2004 | 1.478 | 1.524 | 1.476 | 1.524 | 39,627 | -0.00(-0.06%) |
May 05, 2004 | 1.535 | 1.545 | 1.516 | 1.525 | 113,800 | +0.00(+0.00%) |
May 04, 2004 | 1.482 | 1.535 | 1.482 | 1.525 | 97,543 | +0.02(+1.17%) |
May 03, 2004 | 1.456 | 1.519 | 1.456 | 1.508 | 82,302 | +0.01(+0.45%) |
Apr 30, 2004 | 1.545 | 1.545 | 1.467 | 1.501 | 20,321 | +0.04(+2.96%) |
Apr 29, 2004 | 1.447 | 1.475 | 1.447 | 1.458 | 45,723 | -0.02(-1.31%) |
Apr 28, 2004 | 1.477 | 1.477 | 1.477 | 1.477 | 6,096 | +0.05(+3.16%) |
Apr 27, 2004 | 1.461 | 1.461 | 1.432 | 1.432 | 19,305 | -0.04(-3.00%) |
Apr 26, 2004 | 1.466 | 1.476 | 1.457 | 1.476 | 113,800 | +0.00(+0.33%) |
Apr 23, 2004 | 1.481 | 1.568 | 1.466 | 1.471 | 105,672 | -0.01(-0.66%) |
Apr 22, 2004 | 1.471 | 1.485 | 1.471 | 1.481 | 98,559 | +0.00(+0.00%) |
Apr 21, 2004 | 1.525 | 1.525 | 1.462 | 1.481 | 103,640 | +0.00(+0.33%) |
Apr 20, 2004 | 1.476 | 1.476 | 1.476 | 1.476 | 20,321 | -0.09(-5.96%) |
Apr 19, 2004 | 1.476 | 1.570 | 1.476 | 1.570 | 77,222 | +0.01(+0.76%) |
Apr 16, 2004 | 1.505 | 1.563 | 1.462 | 1.558 | 103,640 | +0.08(+5.18%) |
Apr 15, 2004 | 1.433 | 1.524 | 1.433 | 1.481 | 74,173 | +0.04(+2.80%) |
Apr 14, 2004 | 1.427 | 1.441 | 1.427 | 1.441 | 29,466 | +0.00(+0.27%) |
Apr 13, 2004 | 1.427 | 1.452 | 1.427 | 1.437 | 36,578 | -0.01(-1.02%) |
Apr 12, 2004 | 1.447 | 1.452 | 1.447 | 1.452 | 7,112 | +0.02(+1.72%) |
Apr 08, 2004 | 1.429 | 1.429 | 1.427 | 1.427 | 21,337 | -0.02(-1.69%) |
Apr 07, 2004 | 1.452 | 1.452 | 1.452 | 1.452 | 1,016 | +0.02(+1.72%) |
Apr 06, 2004 | 1.427 | 1.462 | 1.427 | 1.427 | 55,884 | -0.03(-2.03%) |
Apr 05, 2004 | 1.430 | 1.496 | 1.427 | 1.457 | 99,575 | -0.09(-6.09%) |
Apr 02, 2004 | 1.533 | 1.551 | 1.452 | 1.551 | 62,996 | +0.05(+3.34%) |
Apr 01, 2004 | 1.488 | 1.516 | 1.488 | 1.501 | 47,755 | +0.02(+1.67%) |
Mar 31, 2004 | 1.452 | 1.508 | 1.452 | 1.476 | 248,939 | +0.00(+0.20%) |
Mar 30, 2004 | 1.212 | 1.609 | 1.200 | 1.473 | 739,705 | +0.27(+22.71%) |
Mar 29, 2004 | 1.258 | 1.270 | 1.161 | 1.201 | 159,524 | -0.08(-6.08%) |
Mar 26, 2004 | 1.262 | 1.320 | 1.260 | 1.278 | 61,980 | -0.04(-2.70%) |
Mar 25, 2004 | 1.138 | 1.314 | 1.138 | 1.314 | 37,594 | +0.11(+8.98%) |
Mar 24, 2004 | 1.196 | 1.215 | 1.196 | 1.206 | 29,466 | +0.04(+3.11%) |
Mar 23, 2004 | 1.117 | 1.215 | 1.117 | 1.169 | 68,077 | +0.04(+3.30%) |
Mar 22, 2004 | 1.142 | 1.162 | 1.132 | 1.132 | 64,013 | -0.01(-0.86%) |
Mar 19, 2004 | 1.201 | 1.206 | 1.127 | 1.142 | 183,910 | -0.05(-3.97%) |
Mar 18, 2004 | 1.206 | 1.219 | 1.189 | 1.189 | 71,125 | -0.02(-1.55%) |
Mar 17, 2004 | 1.240 | 1.252 | 1.181 | 1.208 | 249,955 | -0.04(-3.23%) |
Mar 16, 2004 | 1.225 | 1.255 | 1.225 | 1.248 | 29,466 | +0.02(+1.85%) |
Mar 15, 2004 | 1.225 | 1.319 | 1.225 | 1.225 | 29,466 | -0.05(-3.86%) |
Mar 12, 2004 | 1.230 | 1.298 | 1.228 | 1.275 | 22,353 | +0.06(+5.20%) |
Mar 11, 2004 | 1.230 | 1.260 | 1.204 | 1.212 | 216,424 | -0.06(-4.94%) |
Mar 10, 2004 | 1.311 | 1.311 | 1.220 | 1.275 | 70,109 | -0.04(-3.36%) |
Mar 09, 2004 | 1.380 | 1.380 | 1.309 | 1.319 | 117,865 | -0.08(-5.63%) |
Mar 08, 2004 | 1.439 | 1.473 | 1.353 | 1.397 | 53,852 | +0.05(+3.56%) |
Mar 05, 2004 | 1.346 | 1.376 | 1.342 | 1.349 | 15,241 | +0.01(+0.53%) |
Mar 04, 2004 | 1.382 | 1.496 | 1.338 | 1.342 | 65,029 | -0.04(-2.58%) |
Mar 03, 2004 | 1.420 | 1.503 | 1.292 | 1.378 | 173,749 | -0.11(-7.65%) |
Mar 02, 2004 | 1.507 | 1.507 | 1.476 | 1.492 | 34,546 | +0.01(+0.86%) |
Mar 01, 2004 | 1.575 | 1.575 | 1.462 | 1.479 | 106,688 | -0.06(-4.08%) |
Feb 27, 2004 | 1.427 | 1.575 | 1.427 | 1.542 | 107,704 | +0.06(+3.77%) |
Feb 26, 2004 | 1.473 | 1.486 | 1.420 | 1.486 | 80,270 | +0.01(+0.67%) |
Feb 25, 2004 | 1.526 | 1.526 | 1.412 | 1.476 | 113,800 | -0.00(-0.01%) |
Feb 24, 2004 | 1.191 | 1.502 | 1.157 | 1.476 | 456,219 | +0.20(+15.76%) |
Feb 23, 2004 | 1.334 | 1.344 | 1.230 | 1.275 | 269,261 | -0.12(-8.80%) |
Feb 20, 2004 | 1.329 | 1.413 | 1.279 | 1.399 | 58,932 | -0.00(-0.28%) |
Feb 19, 2004 | 1.404 | 1.444 | 1.398 | 1.402 | 41,659 | -0.03(-2.39%) |
Feb 18, 2004 | 1.334 | 1.550 | 1.334 | 1.437 | 89,414 | -0.02(-1.69%) |
Feb 17, 2004 | 1.461 | 1.580 | 1.398 | 1.462 | 85,350 | -0.10(-6.37%) |
Feb 13, 2004 | 1.670 | 1.670 | 1.525 | 1.561 | 90,431 | -0.04(-2.28%) |
Feb 12, 2004 | 1.683 | 1.683 | 1.501 | 1.597 | 93,479 | +0.02(+1.44%) |
Feb 11, 2004 | 1.603 | 1.609 | 1.533 | 1.575 | 71,125 | +0.01(+0.32%) |
Feb 10, 2004 | 1.477 | 1.570 | 1.477 | 1.570 | 40,643 | +0.08(+5.27%) |
Feb 09, 2004 | 1.524 | 1.539 | 1.329 | 1.491 | 82,302 | +0.11(+8.14%) |
Feb 06, 2004 | 1.181 | 1.412 | 1.181 | 1.379 | 145,299 | +0.15(+12.08%) |
Feb 05, 2004 | 1.242 | 1.254 | 1.187 | 1.230 | 193,055 | -0.01(-1.19%) |
Feb 04, 2004 | 1.368 | 1.368 | 1.237 | 1.245 | 156,476 | -0.11(-8.33%) |
Feb 03, 2004 | 1.379 | 1.381 | 1.338 | 1.358 | 58,932 | -0.02(-1.50%) |
Feb 02, 2004 | 1.393 | 1.394 | 1.329 | 1.379 | 69,093 | -0.04(-2.91%) |
Jan 30, 2004 | 1.548 | 1.548 | 1.369 | 1.420 | 54,868 | -0.02(-1.14%) |
Jan 29, 2004 | 1.575 | 1.575 | 1.309 | 1.437 | 430,817 | -0.14(-8.77%) |
Jan 28, 2004 | 1.683 | 1.683 | 1.575 | 1.575 | 66,045 | -0.04(-2.20%) |
Jan 27, 2004 | 1.599 | 1.671 | 1.577 | 1.610 | 64,013 | +0.01(+0.61%) |
Jan 26, 2004 | 1.674 | 1.682 | 1.600 | 1.600 | 584,245 | -0.01(-0.73%) |
Jan 23, 2004 | 1.670 | 1.683 | 1.609 | 1.612 | 34,546 | -0.06(-3.31%) |
Jan 22, 2004 | 1.661 | 1.692 | 1.634 | 1.667 | 117,865 | +0.02(+0.95%) |
Jan 21, 2004 | 1.630 | 1.653 | 1.589 | 1.651 | 157,492 | +0.06(+3.64%) |
Jan 20, 2004 | 1.506 | 1.653 | 1.506 | 1.593 | 299,743 | +0.09(+6.16%) |
Jan 16, 2004 | 1.497 | 1.515 | 1.471 | 1.501 | 97,543 | -0.01(-0.52%) |
Jan 15, 2004 | 1.426 | 1.568 | 1.411 | 1.509 | 233,220 | +0.08(+5.72%) |
Jan 14, 2004 | 1.398 | 1.427 | 1.353 | 1.427 | 67,315 | +0.05(+3.87%) |
Jan 13, 2004 | 1.361 | 1.374 | 1.315 | 1.374 | 101,394 | -0.03(-2.38%) |
Jan 12, 2004 | 1.424 | 1.424 | 1.320 | 1.407 | 92,463 | -0.01(-0.69%) |
Jan 09, 2004 | 1.352 | 1.425 | 1.352 | 1.417 | 224,797 | +0.01(+0.63%) |
Jan 08, 2004 | 1.413 | 1.426 | 1.398 | 1.408 | 93,682 | -0.02(-1.11%) |
Jan 07, 2004 | 1.403 | 1.452 | 1.378 | 1.424 | 365,311 | +0.04(+2.62%) |
Jan 06, 2004 | 1.400 | 1.400 | 1.358 | 1.388 | 163,588 | +0.01(+0.71%) |
Jan 05, 2004 | 1.440 | 1.441 | 1.349 | 1.378 | 801,686 | +0.10(+7.61%) |
Jan 02, 2004 | 1.284 | 1.362 | 1.242 | 1.280 | 414,560 | +0.07(+6.12%) |
Dec 31, 2003 | 1.285 | 1.329 | 1.207 | 1.207 | 57,916 | -0.07(-5.55%) |
Dec 30, 2003 | 1.270 | 1.315 | 1.230 | 1.277 | 405,060 | +0.02(+1.62%) |
Dec 29, 2003 | 0.9546 | 1.301 | 0.9546 | 1.257 | 778,469 | +0.31(+33.05%) |
Dec 26, 2003 | 0.9212 | 0.9546 | 0.8887 | 0.9448 | 192,039 | +0.02(+2.67%) |
Dec 24, 2003 | 0.9192 | 0.9291 | 0.9192 | 0.9202 | 45,561 | +0.01(+1.41%) |
Dec 23, 2003 | 0.9005 | 0.9340 | 0.8858 | 0.9074 | 40,643 | +0.01(+0.77%) |
Dec 22, 2003 | 0.8415 | 0.9005 | 0.8356 | 0.9005 | 245,261 | +0.05(+5.78%) |
Dec 19, 2003 | 0.8513 | 0.8513 | 0.8513 | 0.8513 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 0.8365 | 0.8513 | 0.8306 | 0.8513 | 90,075 | +0.01(+1.05%) |
Dec 17, 2003 | 0.8385 | 0.8612 | 0.8385 | 0.8425 | 54,847 | -0.01(-1.27%) |
Dec 16, 2003 | 0.8415 | 0.8828 | 0.8415 | 0.8533 | 24,497 | -0.01(-1.48%) |
Dec 15, 2003 | 0.8858 | 0.8858 | 0.8631 | 0.8661 | 41,008 | -0.02(-1.79%) |
Dec 12, 2003 | 0.8789 | 0.8858 | 0.8661 | 0.8818 | 178,687 | +0.00(+0.45%) |
Dec 11, 2003 | 0.8769 | 0.8808 | 0.8365 | 0.8779 | 48,202 | +0.00(+0.11%) |
Dec 10, 2003 | 0.9743 | 0.9901 | 0.8415 | 0.8769 | 242,273 | -0.13(-12.65%) |
Dec 09, 2003 | 1.003 | 1.057 | 0.9350 | 1.004 | 96,984 | -0.02(-1.83%) |
Dec 08, 2003 | 0.9832 | 1.023 | 0.9832 | 1.023 | 40,175 | +0.04(+3.69%) |
Dec 05, 2003 | 1.051 | 1.022 | 0.9359 | 0.9861 | 55,884 | -0.06(-6.18%) |
Dec 04, 2003 | 1.032 | 1.058 | 0.9960 | 1.051 | 82,251 | +0.02(+2.30%) |
Dec 03, 2003 | 0.9891 | 1.033 | 0.9743 | 1.027 | 212,137 | +0.05(+5.45%) |
Dec 02, 2003 | 0.9871 | 0.9871 | 0.9320 | 0.9743 | 92,412 | +0.02(+2.59%) |
Dec 01, 2003 | 0.9596 | 0.9861 | 0.8966 | 0.9497 | 358,869 | +0.05(+6.04%) |
Nov 28, 2003 | 0.9891 | 0.9989 | 0.8956 | 0.8956 | 203,388 | -0.09(-9.00%) |
Nov 26, 2003 | 1.033 | 1.033 | 0.9645 | 0.9842 | 278,304 | +0.00(+0.00%) |
Nov 25, 2003 | 0.9694 | 1.018 | 0.9694 | 0.9842 | 254,944 | +0.01(+1.52%) |
Nov 24, 2003 | 1.040 | 1.067 | 0.9645 | 0.9694 | 262,351 | -0.10(-9.30%) |
Nov 21, 2003 | 1.048 | 1.069 | 1.028 | 1.069 | 34,038 | +0.04(+3.81%) |
Nov 20, 2003 | 1.004 | 1.102 | 1.001 | 1.030 | 180,933 | +0.02(+1.56%) |
Nov 19, 2003 | 1.083 | 1.162 | 1.004 | 1.014 | 619,645 | -0.05(-4.81%) |
Nov 18, 2003 | 1.032 | 1.156 | 1.020 | 1.065 | 1,135,357 | +0.04(+3.55%) |
Nov 17, 2003 | 1.056 | 1.063 | 0.9843 | 1.028 | 880,859 | +0.03(+2.84%) |
Nov 14, 2003 | 0.8395 | 1.058 | 0.8395 | 0.9999 | 1,669,947 | +0.17(+20.24%) |
Nov 13, 2003 | 0.7864 | 0.9763 | 0.7677 | 0.8316 | 382,045 | +0.05(+5.89%) |
Nov 12, 2003 | 0.8808 | 0.8808 | 0.7381 | 0.7854 | 1,277,577 | -0.08(-9.21%) |
Nov 11, 2003 | 0.6545 | 0.9300 | 0.6407 | 0.8651 | 3,793,014 | +0.35(+67.43%) |
Nov 07, 2003 | 0.5659 | 0.5659 | 0.5167 | 0.5167 | 129,956 | +0.00(+0.38%) |
Nov 06, 2003 | 0.5167 | 0.5167 | 0.5147 | 0.5147 | 74,173 | -0.00(-0.38%) |
Nov 05, 2003 | 0.5177 | 0.5216 | 0.5167 | 0.5167 | 22,099 | -0.00(-0.94%) |
Nov 04, 2003 | 0.5334 | 0.5334 | 0.5078 | 0.5216 | 37,594 | -0.02(-3.62%) |
Nov 03, 2003 | 0.5413 | 0.5413 | 0.5412 | 0.5412 | 9,144 | -0.01(-0.92%) |
Oct 31, 2003 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 7,112 | +0.00(+0.20%) |
Oct 30, 2003 | 0.5451 | 0.5451 | 0.5451 | 0.5451 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.5413 | 0.5452 | 0.5413 | 0.5451 | 29,466 | +0.00(+0.53%) |
Oct 28, 2003 | 0.5462 | 0.5462 | 0.5423 | 0.5423 | 16,257 | -0.00(-0.72%) |
Oct 27, 2003 | 0.5462 | 0.5492 | 0.5462 | 0.5462 | 21,337 | +0.00(+0.00%) |
Oct 24, 2003 | 0.5423 | 0.5492 | 0.5423 | 0.5462 | 110,752 | -0.00(-0.36%) |
Oct 23, 2003 | 0.5492 | 0.5502 | 0.5462 | 0.5482 | 204,231 | -0.00(-0.34%) |
Oct 22, 2003 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 1,016 | +0.01(+1.43%) |
Oct 21, 2003 | 0.5424 | 0.5424 | 0.5423 | 0.5423 | 2,032 | +0.00(+0.00%) |
Oct 20, 2003 | 0.5413 | 0.5423 | 0.5413 | 0.5423 | 4,064 | -0.00(-0.72%) |
Oct 17, 2003 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0 | +0.00(+0.73%) |
Oct 16, 2003 | 0.5423 | 0.5423 | 0.5423 | 0.5423 | 1,016 | +0.00(+0.00%) |
Oct 15, 2003 | 0.5570 | 0.5570 | 0.5423 | 0.5423 | 32,514 | -0.01(-1.43%) |
Oct 14, 2003 | 0.5502 | 0.5511 | 0.5423 | 0.5502 | 127,802 | +0.01(+1.08%) |
Oct 13, 2003 | 0.5708 | 0.5708 | 0.5442 | 0.5442 | 15,241 | -0.00(-0.36%) |
Oct 10, 2003 | 0.5482 | 0.5610 | 0.5442 | 0.5462 | 167,653 | +0.00(+0.00%) |
Oct 09, 2003 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 1,016 | +0.00(+0.00%) |
Oct 08, 2003 | 0.5462 | 0.5462 | 0.5452 | 0.5462 | 18,289 | +0.00(+0.00%) |
Oct 07, 2003 | 0.5610 | 0.5708 | 0.5433 | 0.5462 | 138,186 | +0.00(+0.54%) |
Oct 06, 2003 | 0.5413 | 0.5698 | 0.5413 | 0.5433 | 26,418 | -0.00(-0.54%) |
Oct 03, 2003 | 0.5463 | 0.5463 | 0.5462 | 0.5462 | 3,048 | +0.00(+0.00%) |
Oct 02, 2003 | 0.5482 | 0.5483 | 0.5413 | 0.5462 | 87,382 | +0.02(+3.74%) |
Oct 01, 2003 | 0.5265 | 0.5265 | 0.5265 | 0.5265 | 1,016 | -0.02(-3.62%) |
Sep 30, 2003 | 0.5383 | 0.5660 | 0.5274 | 0.5463 | 24,639 | +0.01(+2.80%) |
Sep 29, 2003 | 0.5610 | 0.5610 | 0.5315 | 0.5315 | 14,225 | -0.01(-2.17%) |
Sep 26, 2003 | 0.5580 | 0.5580 | 0.5433 | 0.5433 | 15,241 | -0.01(-1.60%) |
Sep 25, 2003 | 0.5639 | 0.5777 | 0.5521 | 0.5521 | 103,894 | +0.01(+1.08%) |
Sep 24, 2003 | 0.5511 | 0.5511 | 0.5462 | 0.5462 | 97,543 | +0.00(+0.00%) |
Sep 23, 2003 | 0.5708 | 0.5708 | 0.5462 | 0.5462 | 185,048 | -0.02(-3.48%) |
Sep 22, 2003 | 0.5503 | 0.5659 | 0.5384 | 0.5659 | 74,173 | +0.01(+1.23%) |
Sep 19, 2003 | 0.5265 | 0.5659 | 0.5216 | 0.5590 | 328,193 | +0.03(+6.17%) |
Sep 18, 2003 | 0.5364 | 0.5413 | 0.5255 | 0.5265 | 65,029 | -0.01(-1.65%) |
Sep 17, 2003 | 0.5315 | 0.5354 | 0.5236 | 0.5354 | 16,257 | +0.01(+1.68%) |
Sep 16, 2003 | 0.5315 | 0.5354 | 0.5226 | 0.5265 | 35,562 | +0.00(+0.00%) |
Sep 15, 2003 | 0.5364 | 0.5364 | 0.5265 | 0.5265 | 12,192 | -0.02(-3.43%) |
Sep 12, 2003 | 0.5472 | 0.5482 | 0.5393 | 0.5452 | 62,996 | -0.00(-0.36%) |
Sep 11, 2003 | 0.5521 | 0.5748 | 0.5472 | 0.5472 | 32,514 | +0.00(+0.00%) |
Sep 10, 2003 | 0.5472 | 0.5491 | 0.5472 | 0.5472 | 31,498 | -0.00(-0.36%) |
Sep 09, 2003 | 0.5492 | 0.5511 | 0.5462 | 0.5492 | 415,576 | +0.01(+1.64%) |
Sep 08, 2003 | 0.5403 | 0.5679 | 0.5403 | 0.5403 | 52,836 | -0.00(-0.54%) |
Sep 05, 2003 | 0.5472 | 0.5472 | 0.5403 | 0.5433 | 173,749 | -0.00(-0.52%) |
Sep 04, 2003 | 0.5580 | 0.5580 | 0.5334 | 0.5461 | 177,813 | -0.00(-0.02%) |
Sep 03, 2003 | 0.5718 | 0.5728 | 0.5423 | 0.5462 | 200,167 | -0.04(-7.50%) |
Sep 02, 2003 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0 | +0.00(+0.00%) |
Aug 29, 2003 | 0.5915 | 0.5915 | 0.5757 | 0.5905 | 27,434 | -0.01(-2.44%) |
Aug 28, 2003 | 0.5610 | 0.6053 | 0.5600 | 0.6053 | 85,350 | +0.03(+4.95%) |
Aug 27, 2003 | 0.5895 | 0.5895 | 0.5610 | 0.5767 | 42,675 | -0.01(-2.50%) |
Aug 26, 2003 | 0.5925 | 0.6023 | 0.5915 | 0.5915 | 57,916 | -0.00(-0.17%) |
Aug 25, 2003 | 0.6220 | 0.6220 | 0.5925 | 0.5925 | 12,192 | -0.01(-2.11%) |
Aug 22, 2003 | 0.5973 | 0.6376 | 0.5964 | 0.6053 | 34,546 | +0.01(+2.33%) |
Aug 21, 2003 | 0.6339 | 0.6339 | 0.5669 | 0.5915 | 49,787 | -0.03(-4.60%) |
Aug 20, 2003 | 0.6101 | 0.6319 | 0.6101 | 0.6200 | 20,321 | +0.01(+2.27%) |
Aug 19, 2003 | 0.6446 | 0.6446 | 0.6063 | 0.6063 | 14,225 | -0.04(-5.95%) |
Aug 18, 2003 | 0.6446 | 0.6446 | 0.6445 | 0.6446 | 39,627 | +0.01(+1.22%) |
Aug 15, 2003 | 0.6397 | 0.6397 | 0.6348 | 0.6369 | 19,305 | -0.01(-1.05%) |
Aug 14, 2003 | 0.6545 | 0.6545 | 0.6437 | 0.6437 | 6,096 | -0.02(-2.39%) |
Aug 13, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 0.6594 | 0.6594 | 0.6594 | 0.6594 | 0 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6643 | 0.6643 | 0.6594 | 0.6594 | 8,128 | -0.01(-1.47%) |
Aug 06, 2003 | 0.6692 | 0.6879 | 0.6683 | 0.6692 | 21,337 | -0.02(-2.86%) |
Aug 05, 2003 | 0.6879 | 0.6889 | 0.6879 | 0.6889 | 10,160 | -0.02(-2.78%) |
Aug 04, 2003 | 0.6683 | 0.7086 | 0.6683 | 0.7086 | 10,160 | +0.02(+2.56%) |
Aug 01, 2003 | 0.6909 | 0.6909 | 0.6594 | 0.6909 | 97,543 | +0.01(+0.99%) |
Jul 31, 2003 | 0.6938 | 0.6938 | 0.6840 | 0.6841 | 25,401 | -0.01(-1.96%) |
Jul 30, 2003 | 0.6979 | 0.6979 | 0.6978 | 0.6978 | 3,048 | -0.01(-1.39%) |
Jul 29, 2003 | 0.6919 | 0.7076 | 0.6919 | 0.7076 | 8,128 | +0.02(+3.30%) |
Jul 28, 2003 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 0.6978 | 0.6978 | 0.6850 | 0.6850 | 4,064 | -0.02(-3.33%) |
Jul 24, 2003 | 0.6958 | 0.7165 | 0.6958 | 0.7086 | 95,511 | +0.01(+1.84%) |
Jul 23, 2003 | 0.6909 | 0.6958 | 0.6909 | 0.6958 | 38,611 | +0.00(+0.00%) |
Jul 22, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 21, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 18, 2003 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 0.6791 | 0.6958 | 0.6791 | 0.6958 | 14,225 | +0.01(+1.71%) |
Jul 16, 2003 | 0.6840 | 0.6841 | 0.6840 | 0.6841 | 6,096 | -0.00(-0.70%) |
Jul 15, 2003 | 0.6761 | 0.6889 | 0.6761 | 0.6889 | 24,385 | +0.01(+1.74%) |
Jul 14, 2003 | 0.6692 | 0.7037 | 0.6692 | 0.6771 | 30,482 | +0.01(+1.18%) |
Jul 11, 2003 | 0.6515 | 0.6692 | 0.6515 | 0.6692 | 9,144 | +0.00(+0.01%) |
Jul 10, 2003 | 0.6771 | 0.6771 | 0.6691 | 0.6691 | 3,048 | -0.00(-0.01%) |
Jul 09, 2003 | 0.6643 | 0.6692 | 0.6643 | 0.6692 | 24,385 | +0.01(+2.26%) |
Jul 08, 2003 | 0.6505 | 0.6545 | 0.6466 | 0.6545 | 20,321 | -0.01(-1.48%) |
Jul 07, 2003 | 0.6751 | 0.6751 | 0.6456 | 0.6643 | 60,964 | -0.01(-1.75%) |
Jul 03, 2003 | 0.6653 | 0.6761 | 0.6653 | 0.6761 | 6,096 | +0.00(+0.15%) |
Jul 02, 2003 | 0.6751 | 0.6751 | 0.6751 | 0.6751 | 3,048 | +0.00(+0.15%) |