Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.494 | 1.496 | 1.454 | 1.462 | 188,559,440 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,372,576 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,717,296 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,168,592 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,381,216 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,987,952 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,332,800 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,163,856 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,138,704 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,607,360 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,455,056 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,628,480 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,816,128 | +0.03(+1.97%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,247,792 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,444,032 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,027,200 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.348 | 1,258,832,896 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.192 | 1.140 | 1.178 | 325,596,160 | +0.02(+1.85%) |
Nov 03, 2004 | 1.192 | 1.196 | 1.150 | 1.157 | 297,735,136 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,370,848 | +0.02(+1.42%) |
Nov 01, 2004 | 1.121 | 1.131 | 1.107 | 1.130 | 213,857,680 | +0.02(+2.14%) |
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,954,976 | -0.02(-1.76%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,657,552 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,267,264 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,170,176 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,064,944 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.085 | 1.012 | 1.015 | 224,509,152 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,620,480 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,675,616 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,276,064 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,719,568 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9998 | 1.026 | 418,786,784 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,864,800 | -0.03(-3.02%) |
Oct 13, 2004 | 1.127 | 1.142 | 1.079 | 1.088 | 220,046,848 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,549,152 | -0.02(-1.45%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,268,304 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,785,456 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 261,012,256 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.166 | 163,037,488 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,083,744 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,411,840 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,096,320 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,668,528 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,702,304 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,298,096 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,790,272 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,780,832 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,254,096 | +0.01(+0.91%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,709,344 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,803,584 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.153 | 1.087 | 1.121 | 259,885,888 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,296,320 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,921,200 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,658,912 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,559,392 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.072 | 1.096 | 316,506,688 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,921,120 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9601 | 1.036 | 424,948,480 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9708 | 0.9394 | 0.9417 | 273,084,448 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9486 | 0.9616 | 237,876,496 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9998 | 0.9716 | 0.9800 | 233,861,584 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9662 | 1.011 | 251,859,984 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9402 | 0.9845 | 0.9280 | 0.9708 | 193,531,952 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9601 | 0.9647 | 0.9226 | 0.9524 | 192,001,344 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9853 | 0.9907 | 0.9555 | 0.9563 | 205,407,920 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9708 | 0.9891 | 184,827,104 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9769 | 0.9593 | 0.9708 | 200,392,240 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9494 | 0.9754 | 0.9318 | 0.9685 | 235,906,320 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9784 | 0.9830 | 0.9104 | 0.9287 | 307,240,608 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9593 | 0.9746 | 0.9540 | 0.9647 | 261,651,968 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8867 | 0.9570 | 0.8836 | 0.9440 | 392,150,240 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8890 | 0.9051 | 0.8775 | 0.8913 | 236,918,880 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3526 | 0.3622 | 0.3506 | 0.3533 | 58,004,904 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3475 | 0.3567 | 88,928,472 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3526 | 0.3418 | 0.3425 | 71,393,168 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3482 | 0.3506 | 105,149,016 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3645 | 0.3475 | 0.3611 | 223,732,080 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3295 | 0.3421 | 0.3231 | 0.3346 | 172,546,896 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3431 | 0.3465 | 0.3160 | 0.3204 | 555,127,552 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5330 | 0.5334 | 0.4991 | 0.5031 | 80,920,080 | -0.03(-5.19%) |
Aug 02, 2004 | 0.5229 | 0.5327 | 0.5154 | 0.5307 | 45,928,780 | +0.01(+1.30%) |
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5106 | 0.5239 | 44,042,336 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,487,344 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4722 | 0.4862 | 55,078,428 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4987 | 86,131,504 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,862,572 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,499,692 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4892 | 0.5103 | 56,940,016 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4980 | 0.4997 | 66,871,980 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5320 | 37,308,956 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5099 | 0.5215 | 50,266,816 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5483 | 0.5157 | 0.5157 | 50,678,904 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5405 | 0.5463 | 0.5279 | 0.5313 | 66,713,684 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5551 | 0.5242 | 0.5351 | 98,296,592 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5775 | 0.5538 | 0.5599 | 61,869,368 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5534 | 0.5609 | 73,708,704 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5996 | 0.6000 | 0.5629 | 0.5742 | 121,533,088 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6132 | 0.6234 | 0.5990 | 0.6000 | 46,903,400 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6159 | 0.6190 | 37,567,984 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6533 | 0.6533 | 0.6088 | 0.6159 | 62,726,248 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6492 | 0.6543 | 32,155,902 | -0.01(-1.38%) |
Jul 01, 2004 | 0.7032 | 0.7043 | 0.6625 | 0.6635 | 55,230,184 | -0.03(-4.59%) |
Jun 30, 2004 | 0.6869 | 0.7063 | 0.6869 | 0.6954 | 35,971,964 | -0.01(-1.44%) |
Jun 29, 2004 | 0.6863 | 0.7066 | 0.6835 | 0.7056 | 39,666,360 | +0.02(+3.44%) |
Jun 28, 2004 | 0.6978 | 0.7002 | 0.6795 | 0.6822 | 38,522,980 | -0.01(-0.84%) |
Jun 25, 2004 | 0.6801 | 0.6961 | 0.6801 | 0.6880 | 36,526,644 | +0.00(+0.65%) |
Jun 24, 2004 | 0.7080 | 0.7104 | 0.6784 | 0.6835 | 64,404,688 | -0.01(-0.89%) |
Jun 23, 2004 | 0.6761 | 0.6924 | 0.6744 | 0.6897 | 28,852,662 | +0.01(+1.70%) |
Jun 22, 2004 | 0.6625 | 0.6812 | 0.6587 | 0.6781 | 47,251,384 | +0.02(+2.83%) |
Jun 21, 2004 | 0.6723 | 0.6829 | 0.6550 | 0.6594 | 29,130,002 | -0.01(-1.77%) |
Jun 18, 2004 | 0.6730 | 0.6900 | 0.6625 | 0.6713 | 58,350,272 | +0.00(+0.15%) |
Jun 17, 2004 | 0.6805 | 0.6961 | 0.6669 | 0.6703 | 52,588,896 | -0.01(-1.99%) |
Jun 16, 2004 | 0.6927 | 0.6971 | 0.6812 | 0.6839 | 27,537,906 | -0.01(-1.56%) |
Jun 15, 2004 | 0.6965 | 0.7053 | 0.6883 | 0.6948 | 43,734,904 | +0.01(+1.49%) |
Jun 14, 2004 | 0.7029 | 0.7029 | 0.6791 | 0.6846 | 46,305,544 | -0.02(-3.12%) |
Jun 10, 2004 | 0.7202 | 0.7267 | 0.7002 | 0.7066 | 61,541,008 | -0.01(-1.00%) |
Jun 09, 2004 | 0.7532 | 0.7542 | 0.7114 | 0.7138 | 54,334,056 | -0.03(-4.67%) |
Jun 08, 2004 | 0.7576 | 0.7593 | 0.7376 | 0.7488 | 67,004,108 | -0.01(-1.78%) |
Jun 07, 2004 | 0.7559 | 0.7709 | 0.7471 | 0.7624 | 62,407,044 | +0.02(+2.42%) |
Jun 04, 2004 | 0.7671 | 0.7688 | 0.7437 | 0.7444 | 70,834,560 | -0.01(-0.99%) |
Jun 03, 2004 | 0.7902 | 0.7919 | 0.7495 | 0.7518 | 76,449,416 | -0.04(-4.82%) |
Jun 02, 2004 | 0.8188 | 0.8191 | 0.7892 | 0.7899 | 70,184,376 | -0.01(-0.77%) |
Jun 01, 2004 | 0.7851 | 0.8042 | 0.7821 | 0.7960 | 34,733,084 | -0.00(-0.09%) |
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,566,904 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7885 | 0.7658 | 0.7668 | 60,672,352 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,189,888 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,279,088 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7260 | 0.7094 | 0.7179 | 32,887,194 | -0.00(-0.33%) |
May 21, 2004 | 0.7270 | 0.7280 | 0.7104 | 0.7202 | 30,752,188 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7399 | 0.7148 | 0.7185 | 45,949,712 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7576 | 0.7253 | 0.7291 | 54,319,664 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,284,118 | +0.01(+1.61%) |
May 17, 2004 | 0.7202 | 0.7297 | 0.7083 | 0.7192 | 33,628,952 | -0.01(-1.58%) |
May 14, 2004 | 0.7338 | 0.7467 | 0.7270 | 0.7308 | 50,037,880 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7440 | 0.7202 | 0.7308 | 37,947,364 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7355 | 0.7029 | 0.7284 | 52,581,048 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7270 | 0.7386 | 43,625,016 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7049 | 0.7209 | 72,946,016 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7804 | 0.7461 | 0.7501 | 104,343,152 | +0.01(+0.78%) |
May 06, 2004 | 0.7304 | 0.7501 | 0.7151 | 0.7444 | 79,029,216 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7382 | 50,625,268 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7321 | 84,211,048 | +0.04(+6.37%) |
May 03, 2004 | 0.7046 | 0.7117 | 0.6761 | 0.6883 | 66,576,324 | -0.01(-1.27%) |
Apr 30, 2004 | 0.7277 | 0.7287 | 0.6944 | 0.6971 | 55,943,160 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7450 | 0.7498 | 0.7185 | 0.7284 | 70,333,512 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7641 | 0.7433 | 0.7491 | 51,104,076 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7647 | 0.7878 | 0.7495 | 0.7522 | 53,931,124 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7912 | 0.7946 | 0.7566 | 0.7586 | 46,877,236 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7895 | 48,394,764 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7450 | 0.7726 | 75,843,712 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7681 | 75,096,720 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8031 | 0.8120 | 0.7668 | 0.7671 | 56,030,808 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7868 | 0.8011 | 56,993,656 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8262 | 0.8004 | 0.8021 | 71,390,552 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8670 | 0.8256 | 0.8293 | 90,292,936 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8915 | 0.8565 | 0.8752 | 55,817,572 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8707 | 48,314,964 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8860 | 0.8915 | 48,379,064 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9173 | 0.8962 | 0.9084 | 48,744,056 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8952 | 0.8677 | 0.8833 | 48,834,324 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9071 | 0.9135 | 0.8833 | 0.8881 | 68,121,320 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8887 | 0.9292 | 0.8887 | 0.9254 | 62,936,872 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9061 | 0.8731 | 0.8935 | 70,841,104 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9067 | 0.9163 | 0.8585 | 0.8809 | 143,848,608 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,940,532 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8573 | 0.8928 | 0.8565 | 0.8887 | 79,057,992 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8741 | 0.8374 | 0.8629 | 107,465,864 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8160 | 0.8273 | 60,138,600 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7929 | 0.8337 | 0.7916 | 0.8296 | 108,703,432 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,833,232 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,796,892 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7416 | 0.7532 | 0.7304 | 0.7474 | 63,040,220 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7596 | 0.7658 | 0.7488 | 0.7532 | 49,502,820 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7620 | 57,573,192 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7535 | 57,200,352 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,376,692 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7202 | 0.7009 | 0.7053 | 45,919,624 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7304 | 0.7083 | 0.7216 | 41,203,512 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7066 | 57,799,516 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,528,720 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7338 | 0.7345 | 0.7104 | 0.7226 | 40,469,604 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7219 | 0.7277 | 50,711,612 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,687,816 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,078,440 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,230,176 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,704,760 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7671 | 55,230,184 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7559 | 64,947,596 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7770 | 0.7600 | 0.7695 | 37,611,156 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7613 | 0.7790 | 0.7562 | 0.7644 | 71,134,144 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7878 | 0.7515 | 0.7600 | 77,225,184 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8201 | 0.7807 | 0.7916 | 93,547,776 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8222 | 0.7943 | 0.8201 | 67,384,800 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8245 | 0.7984 | 0.8001 | 68,886,632 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8014 | 0.8069 | 0.7950 | 0.8004 | 34,977,720 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8004 | 62,843,988 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8116 | 0.7712 | 0.7916 | 190,534,832 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8194 | 0.8239 | 0.7865 | 0.7991 | 108,017,928 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,461,704 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7698 | 0.7967 | 0.7698 | 0.7960 | 55,623,956 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,773,108 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7841 | 0.7617 | 0.7732 | 51,360,484 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7644 | 0.7440 | 0.7559 | 36,191,744 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7545 | 0.7607 | 0.7437 | 0.7447 | 47,629,460 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7794 | 0.7552 | 0.7654 | 46,196,964 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7620 | 0.7831 | 0.7542 | 0.7681 | 61,232,268 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7382 | 0.7559 | 50,864,672 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7185 | 0.7444 | 101,404,904 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7909 | 0.7627 | 0.7668 | 67,076,060 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7627 | 0.7688 | 101,895,488 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7895 | 0.8188 | 0.7834 | 0.8154 | 42,927,736 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8143 | 0.7827 | 0.7844 | 52,663,468 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8391 | 0.7926 | 0.8025 | 66,072,660 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8544 | 0.8575 | 0.8201 | 0.8215 | 53,989,996 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8478 | 0.8626 | 0.8385 | 0.8612 | 53,180,212 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8354 | 0.8449 | 0.8259 | 0.8378 | 49,268,652 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8174 | 0.8320 | 0.8031 | 0.8251 | 66,434,288 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8357 | 0.8459 | 0.8160 | 0.8239 | 59,436,876 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8707 | 0.8792 | 0.8208 | 0.8300 | 94,424,840 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8602 | 0.8752 | 59,089,216 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8473 | 0.8758 | 0.8405 | 0.8653 | 83,570,336 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8605 | 0.8646 | 0.8449 | 0.8531 | 47,189,884 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8330 | 0.8541 | 0.8273 | 0.8500 | 73,371,960 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8072 | 0.8538 | 0.8035 | 0.8425 | 120,546,696 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8150 | 0.7889 | 0.8096 | 62,734,096 | +0.03(+3.25%) |
Jan 02, 2004 | 0.8008 | 0.8116 | 0.7841 | 0.7841 | 47,575,820 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8065 | 0.8103 | 0.7753 | 0.7882 | 54,221,548 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,089,176 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7834 | 0.8052 | 82,501,592 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7433 | 0.7726 | 39,677,164 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7481 | 0.7386 | 0.7406 | 22,985,530 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7532 | 0.7138 | 0.7461 | 78,873,496 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7185 | 0.6982 | 0.7168 | 40,469,916 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7338 | 0.7080 | 0.7158 | 100,085,432 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6902 | 0.7053 | 47,414,308 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6975 | 0.6999 | 0.6781 | 0.6897 | 54,411,384 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6774 | 0.7032 | 65,584,880 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7287 | 0.7298 | 0.6917 | 0.6937 | 67,828,608 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7260 | 0.6965 | 0.7080 | 76,360,368 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6757 | 0.7128 | 67,202,928 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6812 | 0.6625 | 0.6773 | 61,979,284 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6625 | 0.6628 | 65,180,564 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7063 | 0.6880 | 0.6992 | 37,088,288 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,363,964 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7362 | 0.7002 | 0.7172 | 56,898,484 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7304 | 0.7542 | 0.7192 | 0.7209 | 76,853,024 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7270 | 0.7433 | 0.7240 | 0.7284 | 61,666,568 | -0.00(-0.42%) |