LYNX
Lyntris Inc.
stockNYSE
Market OpenOct 5, 2026 11:38:17 AM EDT
12.94USD+1.371%(+0.18)53,653
13.03Bid13.13Ask0.10SpreadLYNX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.8600 | 13.1300 | 12.6500 | 12.9400 | +1.570% | 53,653 | 0.000% |
| 2026-10-02 | 12.6600 | 12.9200 | 12.4050 | 12.7400 | +0.632% | 758,329 | +1.570% |
| 2026-10-01 | 12.2500 | 12.8400 | 12.1200 | 12.6600 | +2.593% | 700,948 | +2.212% |
| 2026-09-30 | 12.5200 | 12.5800 | 12.0500 | 12.3400 | -0.644% | 521,370 | +4.862% |
| 2026-09-29 | 12.5000 | 12.9600 | 12.2200 | 12.4200 | +1.222% | 1,409,337 | +4.187% |
| 2026-09-28 | 12.7200 | 12.9197 | 12.2000 | 12.2700 | -4.588% | 614,165 | +5.460% |
| 2026-09-25 | 12.8400 | 13.1600 | 12.7700 | 12.8600 | -0.772% | 265,276 | +0.622% |
| 2026-09-24 | 12.9400 | 13.3399 | 12.7200 | 12.9600 | -0.154% | 329,991 | -0.154% |
| 2026-09-23 | 13.4800 | 13.5950 | 12.8800 | 12.9800 | -2.406% | 311,507 | -0.308% |
| 2026-09-22 | 13.3300 | 13.9000 | 13.0401 | 13.3000 | -0.225% | 280,228 | -2.707% |
| 2026-09-21 | 13.7600 | 13.8981 | 13.0400 | 13.3300 | -2.630% | 240,012 | -2.926% |
| 2026-09-18 | 13.8000 | 13.8800 | 13.4400 | 13.6900 | +1.860% | 293,295 | -5.478% |
| 2026-09-17 | 13.8100 | 14.0000 | 13.3310 | 13.4400 | -1.683% | 402,276 | -3.720% |
| 2026-09-16 | 13.4600 | 13.8800 | 13.2600 | 13.6700 | +1.560% | 287,811 | -5.340% |
| 2026-09-15 | 13.4600 | 13.8795 | 13.0700 | 13.4600 | 0.000% | 543,982 | -3.863% |
| 2026-09-14 | 12.7000 | 13.7100 | 12.4000 | 13.4600 | +5.651% | 849,837 | -3.863% |
| 2026-09-11 | 12.5100 | 13.0200 | 12.4600 | 12.7400 | +2.825% | 241,914 | +1.570% |
| 2026-09-10 | 12.7700 | 12.8300 | 12.2100 | 12.3900 | -3.052% | 575,128 | +4.439% |
| 2026-09-09 | 13.1200 | 13.4371 | 12.4000 | 12.7800 | -2.740% | 650,297 | +1.252% |
| 2026-09-08 | 12.6700 | 13.7200 | 12.6700 | 13.1400 | +3.710% | 574,526 | -1.522% |
| 2026-09-04 | 12.9900 | 13.1500 | 12.6300 | 12.6700 | -3.135% | 423,998 | +2.131% |
| 2026-09-03 | 13.1100 | 13.3600 | 12.6700 | 13.0800 | -0.532% | 597,888 | -1.070% |
| 2026-09-02 | 13.8600 | 13.8800 | 12.8900 | 13.1500 | -4.155% | 289,149 | -1.597% |
| 2026-09-01 | 13.4400 | 14.0200 | 13.0200 | 13.7200 | +1.031% | 306,730 | -5.685% |
| 2026-08-31 | 13.9200 | 14.1000 | 13.4951 | 13.5800 | -3.414% | 376,086 | -4.713% |
| 2026-08-28 | 14.0300 | 14.6400 | 13.6936 | 14.0600 | -0.776% | 421,165 | -7.966% |
| 2026-08-27 | 14.0000 | 14.2500 | 13.3000 | 14.1700 | +3.810% | 450,157 | -8.680% |
| 2026-08-26 | 13.8100 | 14.2200 | 12.9600 | 13.6500 | -2.570% | 1,257,885 | -5.201% |
| 2026-08-25 | 15.0600 | 15.2000 | 13.5000 | 14.0100 | -6.786% | 1,126,369 | -7.637% |
| 2026-08-24 | 15.5500 | 15.7000 | 15.0300 | 15.0300 | -4.328% | 554,798 | -13.906% |
| 2026-08-21 | 15.4500 | 15.8000 | 15.0500 | 15.7100 | +1.029% | 885,758 | -17.632% |
| 2026-08-20 | 14.7500 | 15.5900 | 14.6300 | 15.5500 | +3.598% | 2,523,772 | -16.785% |
| 2026-08-19 | 15.5000 | 16.0000 | 14.2800 | 15.0100 | +212.708% | 10,682,231 | -13.791% |
| 2005-03-02 | 4.7300 | 4.8800 | 4.7300 | 4.8000 | -50.104% | 2,983 | +169.583% |
| 2005-03-01 | 9.7600 | 9.7800 | 9.4200 | 9.6200 | -2.828% | 12,108 | +34.511% |
| 2005-02-28 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | +2.062% | 6,457 | +30.707% |
| 2005-02-25 | 9.7400 | 9.9200 | 9.4600 | 9.7000 | -1.020% | 4,450 | +33.402% |
| 2005-02-24 | 9.7800 | 9.8800 | 9.7600 | 9.8000 | +0.616% | 4,832 | +32.041% |
| 2005-02-23 | 9.8400 | 9.9800 | 9.7400 | 9.7400 | -0.815% | 24,609 | +32.854% |
| 2005-02-22 | 9.8000 | 10.0000 | 9.1600 | 9.8200 | -1.207% | 10,081 | +31.772% |
| 2005-02-18 | 10.0400 | 10.2000 | 9.7600 | 9.9400 | -1.779% | 14,700 | +30.181% |
| 2005-02-17 | 9.6000 | 10.2400 | 9.5800 | 10.1200 | +5.637% | 22,484 | +27.866% |
| 2005-02-16 | 9.2200 | 9.6400 | 9.2000 | 9.5800 | +3.456% | 6,163 | +35.073% |
| 2005-02-15 | 9.2000 | 9.4000 | 9.0000 | 9.2600 | -0.430% | 14,357 | +39.741% |
| 2005-02-14 | 9.0000 | 9.3000 | 9.0000 | 9.3000 | +1.087% | 5,762 | +39.140% |
| 2005-02-11 | 8.8000 | 9.2800 | 8.7000 | 9.2000 | +2.222% | 9,532 | +40.652% |
| 2005-02-10 | 9.1600 | 9.2000 | 8.8000 | 9.0000 | 0.000% | 13,720 | +43.778% |
| 2005-02-09 | 9.0000 | 9.0020 | 8.7400 | 9.0000 | -0.022% | 15,093 | +43.778% |
| 2005-02-08 | 9.0000 | 9.1600 | 8.6400 | 9.0020 | -0.420% | 13,333 | +43.746% |
| 2005-02-07 | 9.0780 | 9.1200 | 8.9620 | 9.0400 | -1.739% | 14,154 | +43.142% |
| 2005-02-04 | 9.1800 | 9.2000 | 8.7000 | 9.2000 | +2.222% | 34,071 | +40.652% |
| 2005-02-03 | 8.4200 | 9.3000 | 8.4200 | 9.0000 | +4.627% | 31,433 | +43.778% |
| 2005-02-02 | 8.8600 | 9.4000 | 8.3400 | 8.6020 | +0.023% | 17,620 | +50.430% |
| 2005-02-01 | 8.6400 | 8.6600 | 8.3800 | 8.6000 | +3.365% | 17,908 | +50.465% |
| 2005-01-31 | 8.1400 | 8.3200 | 7.9020 | 8.3200 | +2.463% | 8,298 | +55.529% |
| 2005-01-28 | 8.2200 | 8.3800 | 7.6600 | 8.1200 | -2.169% | 25,356 | +59.360% |
| 2005-01-27 | 8.3200 | 8.3600 | 8.0600 | 8.3000 | +2.469% | 17,300 | +55.904% |
| 2005-01-26 | 7.5400 | 8.3400 | 7.5400 | 8.1000 | +3.846% | 24,998 | +59.753% |
| 2005-01-25 | 7.4000 | 7.8000 | 7.1400 | 7.8000 | +5.405% | 27,308 | +65.897% |
| 2005-01-24 | 6.7400 | 7.6000 | 6.7400 | 7.4000 | -1.070% | 21,733 | +74.865% |
| 2005-01-21 | 6.3600 | 7.4800 | 6.2600 | 7.4800 | +15.077% | 28,203 | +72.995% |
| 2005-01-20 | 6.5400 | 6.6800 | 6.4000 | 6.5000 | -3.846% | 16,428 | +99.077% |
| 2005-01-19 | 6.2000 | 6.7800 | 6.2000 | 6.7600 | +4.000% | 19,540 | +91.420% |
| 2005-01-18 | 6.4800 | 6.9800 | 6.4400 | 6.5000 | -6.877% | 12,882 | +99.077% |
| 2005-01-14 | 6.6400 | 6.9800 | 6.5560 | 6.9800 | +5.120% | 13,355 | +85.387% |
| 2005-01-13 | 6.8600 | 7.0000 | 6.5200 | 6.6400 | -5.143% | 6,226 | +94.880% |
| 2005-01-12 | 7.0400 | 7.1400 | 6.5200 | 7.0000 | -2.778% | 17,694 | +84.857% |
| 2005-01-11 | 6.7400 | 7.4000 | 6.7400 | 7.2000 | -1.639% | 8,716 | +79.722% |
| 2005-01-10 | 7.1800 | 7.3200 | 6.2400 | 7.3200 | +0.715% | 30,702 | +76.776% |
| 2005-01-07 | 7.5000 | 7.5200 | 7.2000 | 7.2680 | -2.834% | 8,505 | +78.041% |
| 2005-01-06 | 7.9400 | 7.9400 | 7.4800 | 7.4800 | +0.268% | 26,850 | +72.995% |
| 2005-01-05 | 7.8800 | 7.9400 | 7.4400 | 7.4600 | -3.618% | 19,085 | +73.458% |
| 2005-01-04 | 7.4000 | 7.8800 | 7.3800 | 7.7400 | +5.163% | 21,073 | +67.183% |
| 2005-01-03 | 7.7000 | 7.7600 | 7.2200 | 7.3600 | -3.665% | 19,585 | +75.815% |
| 2004-12-31 | 7.4000 | 7.9000 | 7.4000 | 7.6400 | +0.526% | 8,183 | +69.372% |
| 2004-12-30 | 7.1800 | 7.6000 | 7.1800 | 7.6000 | +0.264% | 19,758 | +70.263% |
| 2004-12-29 | 7.0400 | 7.5800 | 7.0400 | 7.5800 | 0.000% | 9,501 | +70.712% |
| 2004-12-28 | 7.2000 | 7.5920 | 6.9460 | 7.5800 | +2.989% | 31,714 | +70.712% |
| 2004-12-27 | 7.5000 | 7.8000 | 7.2000 | 7.3600 | -1.657% | 5,746 | +75.815% |
| 2004-12-23 | 7.6600 | 8.0000 | 7.3800 | 7.4840 | -5.266% | 13,387 | +72.902% |
| 2004-12-22 | 7.5600 | 7.9000 | 7.5600 | 7.9000 | -2.228% | 7,110 | +63.797% |
| 2004-12-21 | 7.5000 | 8.0800 | 7.3800 | 8.0800 | +3.856% | 23,571 | +60.149% |
| 2004-12-20 | 8.0200 | 8.2000 | 7.7800 | 7.7800 | -5.122% | 10,725 | +66.324% |
| 2004-12-17 | 8.0000 | 8.2000 | 7.8800 | 8.2000 | +4.061% | 13,038 | +57.805% |
| 2004-12-16 | 8.0000 | 8.0400 | 7.7000 | 7.8800 | -1.500% | 16,631 | +64.213% |
| 2004-12-15 | 7.4600 | 8.0000 | 7.4600 | 8.0000 | +2.564% | 9,615 | +61.750% |
| 2004-12-14 | 7.2200 | 7.8800 | 7.2200 | 7.8000 | -2.500% | 12,206 | +65.897% |
| 2004-12-13 | 7.8600 | 8.0000 | 7.6200 | 8.0000 | -0.744% | 7,630 | +61.750% |
| 2004-12-10 | 8.2000 | 8.2000 | 7.8820 | 8.0600 | -0.248% | 15,799 | +60.546% |
| 2004-12-09 | 7.8600 | 8.0800 | 7.8200 | 8.0800 | +1.000% | 46,137 | +60.149% |
| 2004-12-08 | 7.5600 | 8.0000 | 7.5600 | 8.0000 | +2.564% | 17,593 | +61.750% |
| 2004-12-07 | 7.9800 | 8.0000 | 7.6000 | 7.8000 | 0.000% | 31,058 | +65.897% |
| 2004-12-06 | 7.8000 | 8.0000 | 7.3000 | 7.8000 | 0.000% | 50,671 | +65.897% |
| 2004-12-03 | 5.9200 | 7.8000 | 5.9200 | 7.8000 | +14.706% | 39,663 | +65.897% |
| 2004-12-02 | 6.0000 | 6.9800 | 6.0000 | 6.8000 | +8.280% | 23,955 | +90.294% |
| 2004-12-01 | 6.4200 | 6.5000 | 6.1200 | 6.2800 | -0.946% | 23,054 | +106.051% |
| 2004-11-30 | 6.4000 | 6.4000 | 5.9000 | 6.3400 | -2.462% | 31,620 | +104.101% |
| 2004-11-29 | 7.0000 | 7.0000 | 6.4800 | 6.5000 | -7.143% | 22,190 | +99.077% |
| 2004-11-26 | 7.0000 | 7.0000 | 6.5400 | 7.0000 | +0.287% | 22,137 | +84.857% |
| 2004-11-24 | 7.2000 | 7.2000 | 6.5200 | 6.9800 | -5.420% | 21,605 | +85.387% |
| 2004-11-23 | 6.8200 | 7.3800 | 6.8200 | 7.3800 | +4.237% | 21,158 | +75.339% |
| 2004-11-22 | 7.1200 | 7.7800 | 6.9400 | 7.0800 | -4.065% | 25,136 | +82.768% |
| 2004-11-19 | 6.7400 | 7.5800 | 6.7400 | 7.3800 | +3.944% | 22,207 | +75.339% |
| 2004-11-18 | 6.3600 | 7.1000 | 6.3600 | 7.1000 | +7.576% | 30,480 | +82.254% |
| 2004-11-17 | 6.1200 | 6.6000 | 5.9000 | 6.6000 | +8.197% | 37,001 | +96.061% |
| 2004-11-16 | 4.8800 | 6.1800 | 4.4000 | 6.1000 | -21.594% | 77,843 | +112.131% |
| 2004-11-15 | 7.4000 | 7.8400 | 6.6800 | 7.7800 | +14.749% | 101,785 | +66.324% |
| 2004-11-12 | 6.0200 | 7.1600 | 6.0200 | 6.7800 | +14.527% | 76,112 | +90.855% |
| 2004-11-11 | 5.5000 | 6.2000 | 5.5000 | 5.9200 | +10.448% | 43,663 | +118.581% |
| 2004-11-10 | 5.0000 | 5.4000 | 5.0000 | 5.3600 | +5.098% | 40,902 | +141.418% |
| 2004-11-09 | 4.5800 | 5.1000 | 4.5800 | 5.1000 | +5.809% | 29,173 | +153.725% |
| 2004-11-08 | 4.8200 | 5.2600 | 4.6400 | 4.8200 | -3.600% | 15,840 | +168.465% |
| 2004-11-05 | 5.1000 | 5.1200 | 4.8000 | 5.0000 | 0.000% | 19,768 | +158.800% |
| 2004-11-04 | 4.6000 | 5.0600 | 4.6000 | 5.0000 | +4.603% | 17,013 | +158.800% |
| 2004-11-03 | 4.5000 | 5.0000 | 4.5000 | 4.7800 | +5.752% | 23,611 | +170.711% |
| 2004-11-02 | 4.8000 | 4.8000 | 4.5000 | 4.5200 | -8.539% | 24,702 | +186.283% |
| 2004-11-01 | 5.1400 | 5.1600 | 4.8200 | 4.9420 | -7.799% | 25,363 | +161.837% |
| 2004-10-29 | 5.0000 | 5.8000 | 4.5000 | 5.3600 | -7.904% | 50,541 | +141.418% |
| 2004-10-28 | 5.6600 | 5.9400 | 5.6000 | 5.8200 | -1.020% | 11,925 | +122.337% |
| 2004-10-27 | 6.0000 | 6.0000 | 5.8000 | 5.8800 | -2.000% | 9,082 | +120.068% |
| 2004-10-26 | 5.7000 | 6.0000 | 5.6200 | 6.0000 | +1.386% | 16,526 | +115.667% |
| 2004-10-25 | 5.8000 | 5.9200 | 5.7600 | 5.9180 | +2.070% | 44,347 | +118.655% |
| 2004-10-22 | 5.9600 | 6.2000 | 5.5200 | 5.7980 | -0.034% | 21,208 | +123.180% |
| 2004-10-21 | 5.7000 | 6.0000 | 5.5000 | 5.8000 | -0.344% | 16,059 | +123.103% |
| 2004-10-20 | 5.5600 | 5.9180 | 5.5600 | 5.8200 | -0.034% | 1,315 | +122.337% |
| 2004-10-19 | 5.7000 | 5.9400 | 5.7000 | 5.8220 | -1.322% | 9,578 | +122.260% |
| 2004-10-18 | 5.7000 | 5.9000 | 5.5800 | 5.9000 | +2.431% | 7,509 | +119.322% |
| 2004-10-15 | 5.4400 | 5.9400 | 5.4400 | 5.7600 | -0.690% | 15,512 | +124.653% |
| 2004-10-14 | 5.8400 | 6.0000 | 5.4200 | 5.8000 | -0.685% | 27,469 | +123.103% |
| 2004-10-13 | 5.8200 | 5.9400 | 5.6000 | 5.8400 | +3.915% | 11,877 | +121.575% |
| 2004-10-12 | 5.8800 | 5.8800 | 5.4000 | 5.6200 | +0.357% | 23,356 | +130.249% |
| 2004-10-11 | 5.6000 | 5.8000 | 5.4800 | 5.6000 | -3.448% | 17,742 | +131.071% |
| 2004-10-08 | 6.0000 | 6.0400 | 5.6200 | 5.8000 | -3.974% | 43,884 | +123.103% |
| 2004-10-07 | 5.7000 | 6.0400 | 5.5800 | 6.0400 | +9.818% | 80,474 | +114.238% |
| 2004-10-06 | 5.3200 | 5.5200 | 5.2800 | 5.5000 | +3.734% | 53,687 | +135.273% |
| 2004-10-05 | 5.7400 | 5.7400 | 5.2600 | 5.3020 | -6.655% | 25,935 | +144.059% |
| 2004-10-04 | 5.0000 | 5.7400 | 4.8600 | 5.6800 | +9.231% | 108,603 | +127.817% |
| 2004-10-01 | 4.6200 | 5.2000 | 4.6200 | 5.2000 | +7.438% | 75,155 | +148.846% |
| 2004-09-30 | 5.2000 | 5.2000 | 4.3000 | 4.8400 | -3.586% | 140,295 | +167.355% |
| 2004-09-29 | 3.9000 | 5.4000 | 3.8800 | 5.0200 | +31.414% | 262,203 | +157.769% |
| 2004-09-28 | 3.8800 | 4.1000 | 3.7600 | 3.8200 | +2.688% | 59,143 | +238.743% |
| 2004-09-27 | 3.5600 | 4.1000 | 3.5600 | 3.7200 | -0.535% | 50,924 | +247.849% |
| 2004-09-24 | 4.0400 | 4.1800 | 3.5000 | 3.7400 | -1.527% | 28,922 | +245.989% |
| 2004-09-23 | 3.2600 | 3.9000 | 3.2600 | 3.7980 | +13.713% | 62,540 | +240.706% |
| 2004-09-22 | 3.5600 | 3.5800 | 3.2000 | 3.3400 | +5.696% | 47,728 | +287.425% |
| 2004-09-21 | 3.4000 | 3.4000 | 3.1400 | 3.1600 | -5.389% | 11,318 | +309.494% |
| 2004-09-20 | 3.4200 | 3.4600 | 3.2200 | 3.3400 | -1.183% | 14,047 | +287.425% |
| 2004-09-17 | 3.3200 | 3.4000 | 3.2600 | 3.3800 | +9.740% | 28,202 | +282.840% |
| 2004-09-16 | 3.0000 | 3.3400 | 2.9000 | 3.0800 | -0.065% | 6,915 | +320.130% |
| 2004-09-15 | 3.2380 | 3.2400 | 3.0800 | 3.0820 | -4.286% | 12,547 | +319.857% |
| 2004-09-14 | 3.2400 | 3.3800 | 3.2000 | 3.2200 | -2.424% | 9,056 | +301.863% |
| 2004-09-13 | 3.0800 | 3.3800 | 3.0800 | 3.3000 | -1.198% | 8,100 | +292.121% |
| 2004-09-10 | 3.4600 | 3.4600 | 3.2220 | 3.3400 | -1.765% | 2,875 | +287.425% |
| 2004-09-09 | 3.1800 | 3.4000 | 3.0000 | 3.4000 | +7.595% | 22,538 | +280.588% |
| 2004-09-08 | 3.3800 | 3.3800 | 3.1600 | 3.1600 | -7.059% | 9,601 | +309.494% |
| 2004-09-07 | 3.5000 | 3.5000 | 3.1600 | 3.4000 | +2.410% | 5,729 | +280.588% |
| 2004-09-03 | 3.2000 | 3.4200 | 3.1600 | 3.3200 | +0.606% | 9,457 | +289.759% |
| 2004-09-02 | 3.1800 | 3.3000 | 3.1800 | 3.3000 | +3.125% | 1,050 | +292.121% |
| 2004-09-01 | 3.2000 | 3.4800 | 3.2000 | 3.2000 | -4.762% | 8,135 | +304.375% |
| 2004-08-31 | 3.4600 | 3.4600 | 3.1600 | 3.3600 | +1.818% | 2,700 | +285.119% |
| 2004-08-30 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | +1.227% | 4,900 | +292.121% |
| 2004-08-27 | 3.2800 | 3.4000 | 3.0600 | 3.2600 | +4.487% | 6,471 | +296.933% |
| 2004-08-26 | 3.2000 | 3.2020 | 3.1000 | 3.1200 | -4.177% | 10,025 | +314.744% |
| 2004-08-25 | 3.6400 | 3.6400 | 3.1000 | 3.2560 | -1.333% | 22,527 | +297.420% |
| 2004-08-24 | 3.4200 | 3.5000 | 3.3000 | 3.3000 | -6.250% | 6,310 | +292.121% |
| 2004-08-23 | 3.6000 | 3.6000 | 3.4000 | 3.5200 | 0.000% | 7,818 | +267.614% |
| 2004-08-20 | 3.6800 | 3.6800 | 3.4800 | 3.5200 | +1.149% | 5,357 | +267.614% |
| 2004-08-19 | 3.6400 | 3.6400 | 3.4000 | 3.4800 | -2.302% | 14,050 | +271.839% |
| 2004-08-18 | 3.3000 | 3.7000 | 3.3000 | 3.5620 | -1.056% | 21,229 | +263.279% |
| 2004-08-17 | 3.0200 | 3.6000 | 2.8000 | 3.6000 | +20.805% | 132,275 | +259.444% |
| 2004-08-16 | 3.3200 | 3.6000 | 2.5600 | 2.9800 | -10.778% | 111,096 | +334.228% |
| 2004-08-13 | 4.2000 | 4.2000 | 3.3000 | 3.3400 | -17.734% | 70,000 | +287.425% |
| 2004-08-12 | 3.6000 | 4.1600 | 3.4200 | 4.0600 | +12.778% | 130,171 | +218.719% |
| 2004-08-11 | 3.5000 | 3.6800 | 3.3400 | 3.6000 | +5.882% | 34,755 | +259.444% |
| 2004-08-10 | 3.3800 | 3.6000 | 3.3800 | 3.4000 | +0.592% | 36,159 | +280.588% |
| 2004-08-09 | 3.3600 | 3.4000 | 3.3400 | 3.3800 | 0.000% | 11,042 | +282.840% |
| 2004-08-06 | 3.3600 | 3.4200 | 3.3400 | 3.3800 | -0.588% | 11,585 | +282.840% |
| 2004-08-05 | 3.6400 | 3.6400 | 3.4000 | 3.4000 | -0.585% | 2,955 | +280.588% |
| 2004-08-04 | 3.3600 | 3.5800 | 3.3600 | 3.4200 | -9.043% | 10,045 | +278.363% |
| 2004-08-03 | 3.8000 | 3.8000 | 3.6800 | 3.7600 | +2.174% | 2,620 | +244.149% |
| 2004-08-02 | 3.6200 | 3.8000 | 3.6200 | 3.6800 | +1.657% | 15,400 | +251.630% |
| 2004-07-30 | 3.6800 | 3.6800 | 3.4160 | 3.6200 | +6.471% | 6,011 | +257.459% |
| 2004-07-29 | 3.3760 | 3.5200 | 3.3200 | 3.4000 | +1.796% | 14,400 | +280.588% |
| 2004-07-28 | 3.6000 | 3.6780 | 3.3400 | 3.3400 | -4.023% | 17,225 | +287.425% |
| 2004-07-27 | 3.4800 | 3.4800 | 3.3800 | 3.4800 | +0.578% | 13,395 | +271.839% |
| 2004-07-26 | 3.3200 | 3.5800 | 3.3200 | 3.4600 | -3.889% | 5,356 | +273.988% |
| 2004-07-23 | 3.6600 | 3.7000 | 3.6000 | 3.6000 | -1.639% | 2,693 | +259.444% |
| 2004-07-22 | 3.9800 | 3.9800 | 3.6000 | 3.6600 | -2.660% | 17,942 | +253.552% |
| 2004-07-21 | 3.7400 | 3.9600 | 3.3800 | 3.7600 | +5.028% | 29,303 | +244.149% |
| 2004-07-20 | 3.3800 | 3.9000 | 3.3800 | 3.5800 | -0.556% | 22,063 | +261.453% |
| 2004-07-19 | 3.8600 | 3.8600 | 3.5000 | 3.6000 | -2.174% | 7,309 | +259.444% |
| 2004-07-16 | 3.7000 | 3.7020 | 3.5600 | 3.6800 | 0.000% | 30,228 | +251.630% |
| 2004-07-15 | 4.0000 | 4.0000 | 3.3600 | 3.6800 | -3.158% | 69,622 | +251.630% |
| 2004-07-14 | 4.1800 | 4.2000 | 3.7000 | 3.8000 | -6.404% | 55,475 | +240.526% |
| 2004-07-13 | 4.2000 | 4.2000 | 3.9600 | 4.0600 | -0.976% | 87,732 | +218.719% |
| 2004-07-12 | 4.4380 | 4.4380 | 3.7600 | 4.1000 | -6.393% | 152,525 | +215.610% |
| 2004-07-09 | 4.3200 | 4.5800 | 4.3200 | 4.3800 | 0.000% | 7,986 | +195.434% |
| 2004-07-08 | 4.5980 | 4.5980 | 4.3780 | 4.3800 | -1.396% | 16,559 | +195.434% |
| 2004-07-07 | 4.4000 | 4.9580 | 4.4000 | 4.4420 | -6.681% | 24,363 | +191.310% |
| 2004-07-06 | 5.1400 | 5.1400 | 4.4600 | 4.7600 | +1.277% | 21,193 | +171.849% |
| 2004-07-02 | 4.4200 | 5.1600 | 4.4000 | 4.7000 | +6.818% | 30,352 | +175.319% |
| 2004-07-01 | 4.3800 | 4.7000 | 4.3200 | 4.4000 | -4.348% | 50,456 | +194.091% |
| 2004-06-30 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | -7.258% | 40,250 | +181.304% |
| 2004-06-29 | 5.4000 | 5.4000 | 4.7000 | 4.9600 | -3.502% | 21,696 | +160.887% |
| 2004-06-28 | 5.4000 | 5.4000 | 5.0000 | 5.1400 | -4.461% | 32,302 | +151.751% |
| 2004-06-25 | 5.4200 | 5.4200 | 4.8400 | 5.3800 | +1.090% | 45,534 | +140.520% |
| 2004-06-24 | 6.0200 | 6.0200 | 5.2600 | 5.3220 | -3.587% | 54,183 | +143.142% |
| 2004-06-23 | 6.0000 | 6.3600 | 5.4800 | 5.5200 | -4.167% | 32,543 | +134.420% |
| 2004-06-22 | 5.8200 | 6.5400 | 5.4800 | 5.7600 | -0.346% | 89,803 | +124.653% |
| 2004-06-21 | 5.1000 | 5.8000 | 4.4200 | 5.7800 | +29.018% | 95,624 | +123.875% |
| 2004-06-18 | 5.0400 | 5.1780 | 4.3600 | 4.4800 | -12.500% | 35,165 | +188.839% |
| 2004-06-17 | 5.2600 | 5.4200 | 4.9000 | 5.1200 | -3.396% | 42,278 | +152.734% |
| 2004-06-16 | 5.8800 | 5.8800 | 5.3000 | 5.3000 | -5.357% | 52,778 | +144.151% |
| 2004-06-15 | 6.0000 | 6.1380 | 5.5200 | 5.6000 | -8.197% | 21,830 | +131.071% |
| 2004-06-14 | 5.7400 | 6.5000 | 5.7000 | 6.1000 | -2.244% | 41,229 | +112.131% |
| 2004-06-10 | 6.8000 | 6.8000 | 5.9000 | 6.2400 | -8.235% | 12,320 | +107.372% |
| 2004-06-09 | 6.9800 | 7.3200 | 6.6000 | 6.8000 | -5.556% | 9,977 | +90.294% |
| 2004-06-08 | 7.1600 | 7.3000 | 6.6600 | 7.2000 | +1.983% | 30,478 | +79.722% |
| 2004-06-07 | 7.1000 | 7.1000 | 6.6800 | 7.0600 | +2.289% | 25,196 | +83.286% |
| 2004-06-04 | 6.7180 | 7.0400 | 6.3800 | 6.9020 | +7.810% | 61,625 | +87.482% |
| 2004-06-03 | 6.7400 | 6.8600 | 6.0600 | 6.4020 | -5.015% | 50,313 | +102.124% |
| 2004-06-02 | 6.2800 | 6.8000 | 6.0400 | 6.7400 | +7.325% | 48,004 | +91.988% |
| 2004-06-01 | 5.9000 | 6.2980 | 5.3200 | 6.2800 | +5.017% | 54,841 | +106.051% |
| 2004-05-28 | 7.1000 | 7.1000 | 5.7600 | 5.9800 | -8.000% | 60,170 | +116.388% |
| 2004-05-27 | 5.7600 | 9.2400 | 5.5000 | 6.5000 | +20.370% | 324,686 | +99.077% |
| 2004-05-26 | 4.5200 | 5.5600 | 4.2000 | 5.4000 | +26.761% | 59,692 | +139.630% |
| 2004-05-25 | 4.3600 | 4.3600 | 4.1400 | 4.2600 | +3.398% | 24,885 | +203.756% |
| 2004-05-24 | 4.1200 | 4.2000 | 3.9800 | 4.1200 | +3.000% | 26,936 | +214.078% |
| 2004-05-21 | 4.0600 | 4.1600 | 3.8400 | 4.0000 | 0.000% | 84,591 | +223.500% |
| 2004-05-20 | 4.2600 | 4.2600 | 3.9000 | 4.0000 | -3.382% | 29,511 | +223.500% |
| 2004-05-19 | 4.0000 | 4.4800 | 3.9200 | 4.1400 | +3.500% | 165,090 | +212.560% |
| 2004-05-18 | 4.2000 | 4.2000 | 3.9000 | 4.0000 | +0.503% | 103,621 | +223.500% |
| 2004-05-17 | 4.3200 | 4.5600 | 3.9800 | 3.9800 | -13.853% | 77,944 | +225.126% |
| 2004-05-14 | 5.8600 | 6.2400 | 4.5200 | 4.6200 | -27.813% | 97,493 | +180.087% |
| 2004-05-13 | 6.5000 | 6.6200 | 6.1600 | 6.4000 | +5.645% | 50,700 | +102.187% |
| 2004-05-12 | 6.2800 | 6.2800 | 5.8800 | 6.0580 | +0.967% | 11,206 | +113.602% |
| 2004-05-11 | 6.0800 | 6.4000 | 5.8400 | 6.0000 | +2.041% | 23,674 | +115.667% |
| 2004-05-10 | 6.1200 | 6.2600 | 5.6000 | 5.8800 | -6.369% | 17,150 | +120.068% |
| 2004-05-07 | 6.1600 | 6.6000 | 6.1600 | 6.2800 | -0.633% | 33,200 | +106.051% |
| 2004-05-06 | 6.8000 | 6.8000 | 6.1200 | 6.3200 | -4.242% | 17,657 | +104.747% |
| 2004-05-05 | 6.3200 | 6.6200 | 6.3200 | 6.6000 | +3.125% | 12,232 | +96.061% |
| 2004-05-04 | 7.3200 | 7.3200 | 6.1200 | 6.4000 | -8.309% | 83,156 | +102.187% |
| 2004-05-03 | 7.8000 | 8.1200 | 6.8200 | 6.9800 | -11.421% | 51,131 | +85.387% |
| 2004-04-30 | 8.0000 | 8.2600 | 7.5400 | 7.8800 | -5.967% | 27,958 | +64.213% |
| 2004-04-29 | 8.0220 | 8.5000 | 7.9600 | 8.3800 | +3.970% | 24,574 | +54.415% |
| 2004-04-28 | 8.1200 | 8.2400 | 7.9800 | 8.0600 | -2.421% | 15,041 | +60.546% |
| 2004-04-27 | 8.4200 | 8.6600 | 8.2600 | 8.2600 | +1.975% | 17,671 | +56.659% |
| 2004-04-26 | 8.4000 | 8.6600 | 8.1000 | 8.1000 | -3.800% | 13,047 | +59.753% |
| 2004-04-23 | 8.8200 | 8.8200 | 8.3960 | 8.4200 | -4.100% | 24,797 | +53.682% |
| 2004-04-22 | 8.3200 | 8.7800 | 8.0000 | 8.7800 | +5.783% | 13,523 | +47.380% |
| 2004-04-21 | 8.1200 | 8.5800 | 8.1000 | 8.3000 | +3.234% | 38,478 | +55.904% |
| 2004-04-20 | 9.9700 | 10.0800 | 8.0400 | 8.0400 | -18.788% | 62,281 | +60.945% |
| 2004-04-19 | 9.9000 | 10.2000 | 9.5600 | 9.9000 | -2.174% | 31,430 | +30.707% |
| 2004-04-16 | 10.0000 | 10.3400 | 10.0000 | 10.1200 | -0.784% | 4,501 | +27.866% |
| 2004-04-15 | 9.9400 | 10.7200 | 9.9400 | 10.2000 | -1.923% | 26,542 | +26.863% |
| 2004-04-14 | 10.6000 | 10.6400 | 9.6400 | 10.4000 | -1.887% | 18,291 | +24.423% |
| 2004-04-13 | 10.2000 | 10.9600 | 9.9000 | 10.6000 | +2.119% | 53,449 | +22.075% |
| 2004-04-12 | 10.0600 | 10.6000 | 9.8200 | 10.3800 | +3.386% | 35,403 | +24.663% |
| 2004-04-08 | 9.7000 | 10.1000 | 9.7000 | 10.0400 | +3.505% | 18,850 | +28.884% |
| 2004-04-07 | 9.6000 | 9.9200 | 9.5000 | 9.7000 | -1.020% | 8,950 | +33.402% |
| 2004-04-06 | 9.7600 | 9.8400 | 8.4000 | 9.8000 | +0.410% | 34,867 | +32.041% |
| 2004-04-05 | 9.9600 | 9.9600 | 9.4600 | 9.7600 | -1.215% | 9,890 | +32.582% |
| 2004-04-02 | 9.2600 | 9.9000 | 9.1000 | 9.8800 | +6.926% | 27,850 | +30.972% |
| 2004-04-01 | 8.8000 | 9.2400 | 8.5200 | 9.2400 | +2.212% | 61,913 | +40.043% |
| 2004-03-31 | 8.2000 | 9.4000 | 8.1400 | 9.0400 | +0.444% | 42,597 | +43.142% |
| 2004-03-30 | 9.4700 | 9.4700 | 8.9000 | 9.0000 | -3.226% | 20,967 | +43.778% |
| 2004-03-29 | 9.9000 | 9.9000 | 9.3000 | 9.3000 | -2.105% | 18,182 | +39.140% |
| 2004-03-26 | 9.5800 | 9.5800 | 9.1400 | 9.5000 | +3.261% | 14,148 | +36.211% |
| 2004-03-25 | 9.0000 | 9.3000 | 8.9000 | 9.2000 | -3.361% | 59,702 | +40.652% |
| 2004-03-24 | 8.6000 | 9.9400 | 8.6000 | 9.5200 | +3.704% | 26,450 | +35.924% |
| 2004-03-23 | 9.9400 | 9.9400 | 9.1800 | 9.1800 | -6.707% | 26,669 | +40.959% |
| 2004-03-22 | 9.5800 | 10.1600 | 9.5800 | 9.8400 | -2.959% | 57,189 | +31.504% |
| 2004-03-19 | 9.4000 | 10.1400 | 9.0200 | 10.1400 | +9.978% | 53,978 | +27.613% |
| 2004-03-18 | 9.0000 | 9.3400 | 8.2600 | 9.2200 | +2.673% | 91,396 | +40.347% |
| 2004-03-17 | 10.2900 | 10.2900 | 8.7400 | 8.9800 | -11.961% | 344,622 | +44.098% |
| 2004-03-16 | 10.3000 | 10.6400 | 10.1600 | 10.2000 | -1.163% | 81,880 | +26.863% |
| 2004-03-15 | 10.3200 | 10.5600 | 10.2000 | 10.3200 | -2.642% | 45,494 | +25.388% |
| 2004-03-12 | 10.2000 | 10.6400 | 9.9600 | 10.6000 | +3.942% | 99,152 | +22.075% |
| 2004-03-11 | 10.5000 | 10.8000 | 9.8400 | 10.1980 | -1.564% | 98,561 | +26.888% |
| 2004-03-10 | 11.9400 | 12.0000 | 10.1200 | 10.3600 | -17.647% | 187,019 | +24.903% |
| 2004-03-09 | 12.4000 | 12.6000 | 11.9200 | 12.5800 | +0.801% | 82,522 | +2.862% |
| 2004-03-08 | 13.0600 | 13.2200 | 12.0400 | 12.4800 | -2.332% | 33,626 | +3.686% |
| 2004-03-05 | 13.4800 | 13.4800 | 12.1000 | 12.7780 | +0.456% | 38,872 | +1.268% |
| 2004-03-04 | 12.0000 | 13.5800 | 11.9400 | 12.7200 | +6.000% | 129,418 | +1.730% |
| 2004-03-03 | 12.3000 | 12.3000 | 11.9000 | 12.0000 | -2.280% | 23,431 | +7.833% |
| 2004-03-02 | 12.4800 | 12.4800 | 12.2000 | 12.2800 | -1.603% | 15,597 | +5.375% |
| 2004-03-01 | 12.8000 | 12.8000 | 12.4400 | 12.4800 | -2.309% | 19,302 | +3.686% |
| 2004-02-27 | 12.0000 | 12.9000 | 11.9200 | 12.7750 | +5.231% | 61,988 | +1.292% |
| 2004-02-26 | 12.2800 | 12.3000 | 11.8000 | 12.1400 | +2.189% | 85,083 | +6.590% |
| 2004-02-25 | 12.1200 | 13.2200 | 11.8000 | 11.8800 | -2.142% | 102,011 | +8.923% |
| 2004-02-24 | 12.2000 | 12.8600 | 11.8600 | 12.1400 | -3.190% | 78,085 | +6.590% |
| 2004-02-23 | 11.6000 | 13.3000 | 11.6000 | 12.5400 | +6.271% | 160,266 | +3.190% |
| 2004-02-20 | 11.8000 | 12.0000 | 11.6000 | 11.8000 | -2.156% | 56,884 | +9.661% |
| 2004-02-19 | 10.8000 | 12.1000 | 10.6000 | 12.0600 | +11.874% | 123,913 | +7.297% |
| 2004-02-18 | 11.3600 | 11.3600 | 10.5400 | 10.7800 | +1.890% | 31,591 | +20.037% |
| 2004-02-17 | 10.8000 | 11.1200 | 10.5000 | 10.5800 | -1.855% | 39,446 | +22.306% |
| 2004-02-13 | 10.8000 | 11.0800 | 10.6000 | 10.7800 | -1.642% | 17,759 | +20.037% |
| 2004-02-12 | 10.9800 | 11.1520 | 10.8600 | 10.9600 | -0.182% | 27,753 | +18.066% |
| 2004-02-11 | 10.9800 | 11.2000 | 10.6000 | 10.9800 | +2.235% | 50,430 | +17.851% |
| 2004-02-10 | 10.9000 | 11.0000 | 10.7400 | 10.7400 | -1.468% | 28,142 | +20.484% |
| 2004-02-09 | 10.8400 | 11.0000 | 10.7600 | 10.9000 | +2.444% | 26,695 | +18.716% |
| 2004-02-06 | 10.0000 | 10.7000 | 10.0000 | 10.6400 | +3.502% | 13,564 | +21.617% |
| 2004-02-05 | 10.4200 | 10.4400 | 10.1000 | 10.2800 | -1.154% | 10,800 | +25.875% |
| 2004-02-04 | 10.7000 | 10.7000 | 10.1600 | 10.4000 | -3.704% | 18,698 | +24.423% |
| 2004-02-03 | 10.8000 | 10.8200 | 10.1000 | 10.8000 | -0.917% | 48,357 | +19.815% |
| 2004-02-02 | 11.3000 | 11.5000 | 10.1400 | 10.9000 | -4.386% | 53,315 | +18.716% |
| 2004-01-30 | 11.1600 | 11.5000 | 11.0000 | 11.4000 | +3.636% | 49,214 | +13.509% |
| 2004-01-29 | 10.2000 | 11.0000 | 10.0600 | 11.0000 | +6.383% | 31,061 | +17.636% |
| 2004-01-28 | 11.2200 | 11.2200 | 10.0600 | 10.3400 | -5.138% | 88,957 | +25.145% |
| 2004-01-27 | 11.3200 | 11.4600 | 10.6400 | 10.9000 | -1.268% | 85,312 | +18.716% |
| 2004-01-26 | 11.2400 | 11.4600 | 10.9400 | 11.0400 | +4.348% | 61,736 | +17.210% |
| 2004-01-23 | 11.4800 | 11.6400 | 10.2800 | 10.5800 | -5.704% | 133,755 | +22.306% |
| 2004-01-22 | 12.5000 | 12.5000 | 10.7800 | 11.2200 | -10.526% | 99,623 | +15.330% |
| 2004-01-21 | 12.5800 | 12.6000 | 11.9980 | 12.5400 | -1.260% | 49,257 | +3.190% |
| 2004-01-20 | 12.6000 | 12.9000 | 11.9080 | 12.7000 | +1.276% | 59,134 | +1.890% |
| 2004-01-16 | 12.5800 | 12.7980 | 12.4800 | 12.5400 | -1.724% | 31,800 | +3.190% |
| 2004-01-15 | 12.7000 | 12.8000 | 12.5000 | 12.7600 | +0.157% | 40,907 | +1.411% |
| 2004-01-14 | 13.3000 | 13.3000 | 12.3000 | 12.7400 | -2.151% | 61,446 | +1.570% |
| 2004-01-13 | 13.6000 | 13.6000 | 12.4800 | 13.0200 | -5.102% | 50,942 | -0.614% |
| 2004-01-12 | 14.6000 | 15.1000 | 13.3600 | 13.7200 | +1.630% | 46,145 | -5.685% |
| 2004-01-09 | 12.0400 | 14.4000 | 12.0000 | 13.5000 | +11.570% | 90,006 | -4.148% |
| 2004-01-08 | 11.9200 | 12.5800 | 11.9200 | 12.1000 | -1.786% | 34,191 | +6.942% |
| 2004-01-07 | 12.1400 | 12.5800 | 12.0600 | 12.3200 | +1.483% | 34,208 | +5.032% |
| 2004-01-06 | 12.0000 | 13.2600 | 11.7800 | 12.1400 | +1.167% | 65,693 | +6.590% |
| 2004-01-05 | 11.7600 | 12.6600 | 11.4400 | 12.0000 | +1.010% | 55,895 | +7.833% |
| 2004-01-02 | 12.3200 | 12.3200 | 11.8000 | 11.8800 | -6.750% | 86,831 | +8.923% |
| 2003-12-31 | 12.9000 | 12.9000 | 12.0600 | 12.7400 | -2.151% | 45,216 | +1.570% |
| 2003-12-30 | 13.8000 | 13.8000 | 12.5400 | 13.0200 | -1.214% | 43,654 | -0.614% |
| 2003-12-29 | 13.5000 | 14.4200 | 12.9200 | 13.1800 | +0.919% | 75,016 | -1.821% |
| 2003-12-26 | 13.7600 | 13.7600 | 12.8760 | 13.0600 | +4.480% | 25,274 | -0.919% |
| 2003-12-24 | 12.1000 | 13.6600 | 12.0200 | 12.5000 | +4.866% | 66,426 | +3.520% |
| 2003-12-23 | 10.8200 | 12.4000 | 10.8200 | 11.9200 | +12.453% | 51,744 | +8.557% |
| 2003-12-22 | 10.4000 | 11.2000 | 10.3000 | 10.6000 | -0.768% | 33,996 | +22.075% |
| 2003-12-19 | 11.1000 | 11.1000 | 10.0600 | 10.6820 | +1.540% | 15,441 | +21.138% |
| 2003-12-18 | 10.0400 | 11.0000 | 10.0200 | 10.5200 | -0.942% | 18,887 | +23.004% |
| 2003-12-17 | 10.0000 | 10.6200 | 10.0000 | 10.6200 | +4.118% | 9,667 | +21.846% |
| 2003-12-16 | 10.4600 | 11.1000 | 10.0200 | 10.2000 | -5.556% | 22,302 | +26.863% |
| 2003-12-15 | 10.9600 | 11.1600 | 10.3600 | 10.8000 | +1.504% | 19,644 | +19.815% |
| 2003-12-12 | 10.5600 | 10.9000 | 10.2800 | 10.6400 | +1.721% | 25,838 | +21.617% |
| 2003-12-11 | 10.1600 | 10.4800 | 9.5000 | 10.4600 | +3.790% | 21,352 | +23.709% |
| 2003-12-10 | 10.0800 | 10.2800 | 9.4600 | 10.0780 | +0.982% | 18,989 | +28.398% |
| 2003-12-09 | 10.0200 | 10.4000 | 9.5000 | 9.9800 | -0.795% | 20,447 | +29.659% |
| 2003-12-08 | 10.2800 | 10.4200 | 10.0600 | 10.0600 | -2.896% | 7,732 | +28.628% |
| 2003-12-05 | 10.4200 | 10.4200 | 10.0400 | 10.3600 | +1.569% | 18,302 | +24.903% |
| 2003-12-04 | 10.0400 | 10.4000 | 9.8200 | 10.2000 | -0.971% | 72,784 | +26.863% |
| 2003-12-03 | 9.8000 | 10.3000 | 9.7000 | 10.3000 | +5.102% | 25,455 | +25.631% |
| 2003-12-02 | 9.6600 | 9.9000 | 9.6600 | 9.8000 | -0.609% | 9,792 | +32.041% |
| 2003-12-01 | 9.9800 | 9.9800 | 9.7200 | 9.8600 | +1.440% | 11,833 | +31.237% |
| 2003-11-28 | 9.9000 | 9.9400 | 9.6000 | 9.7200 | +0.206% | 21,336 | +33.128% |
| 2003-11-26 | 9.3800 | 9.7000 | 9.0000 | 9.7000 | +3.854% | 14,676 | +33.402% |
| 2003-11-25 | 8.8800 | 9.3800 | 8.7400 | 9.3400 | +4.241% | 11,124 | +38.544% |
| 2003-11-24 | 9.3400 | 9.7600 | 8.7200 | 8.9600 | -6.276% | 33,902 | +44.420% |
| 2003-11-21 | 9.6020 | 9.9580 | 9.2600 | 9.5600 | -1.868% | 6,754 | +35.356% |
| 2003-11-20 | 9.8000 | 10.0000 | 9.7000 | 9.7420 | -2.012% | 13,659 | +32.827% |
| 2003-11-19 | 9.9200 | 10.0980 | 9.5400 | 9.9420 | -0.580% | 12,301 | +30.155% |
| 2003-11-18 | 9.0200 | 10.0000 | 9.0200 | 10.0000 | +2.669% | 26,304 | +29.400% |
| 2003-11-17 | 9.6000 | 10.0000 | 9.5600 | 9.7400 | -3.564% | 21,248 | +32.854% |
| 2003-11-14 | 10.7400 | 10.8200 | 9.9600 | 10.1000 | +0.218% | 75,154 | +28.119% |
| 2003-11-13 | 10.2000 | 10.4000 | 9.3000 | 10.0780 | -1.965% | 25,081 | +28.398% |
| 2003-11-12 | 10.5800 | 10.9800 | 10.1200 | 10.2800 | +1.181% | 41,261 | +25.875% |
| 2003-11-11 | 11.2600 | 11.3800 | 10.1400 | 10.1600 | +2.213% | 95,674 | +27.362% |
| 2003-11-10 | 9.9800 | 11.0000 | 9.5000 | 9.9400 | -0.401% | 56,777 | +30.181% |
| 2003-11-07 | 8.9800 | 9.9800 | 8.9800 | 9.9800 | +9.430% | 26,225 | +29.659% |
| 2003-11-06 | 9.4800 | 9.4800 | 8.9600 | 9.1200 | -2.772% | 26,529 | +41.886% |
| 2003-11-05 | 9.0200 | 9.4000 | 8.9000 | 9.3800 | -0.425% | 25,547 | +37.953% |
| 2003-11-04 | 9.9000 | 10.0000 | 9.2000 | 9.4200 | -5.800% | 41,595 | +37.367% |
| 2003-11-03 | 10.5200 | 10.5200 | 9.7000 | 10.0000 | -3.846% | 54,184 | +29.400% |
| 2003-10-31 | 9.9400 | 10.5000 | 9.8000 | 10.4000 | +8.333% | 222,825 | +24.423% |
| 2003-10-30 | 8.6400 | 10.0000 | 8.6400 | 9.6000 | +11.888% | 53,550 | +34.792% |
| 2003-10-29 | 8.0000 | 8.9000 | 8.0000 | 8.5800 | 0.000% | 26,101 | +50.816% |