Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.798 | 1.800 | 1.755 | 1.757 | 5,749,636 | -0.03(-1.50%) |
Apr 29, 2004 | 1.807 | 1.843 | 1.772 | 1.784 | 5,210,917 | -0.05(-2.49%) |
Apr 28, 2004 | 1.844 | 1.844 | 1.805 | 1.830 | 5,379,098 | -0.03(-1.38%) |
Apr 27, 2004 | 1.882 | 1.890 | 1.841 | 1.855 | 4,477,935 | -0.02(-0.98%) |
Apr 26, 2004 | 1.893 | 1.893 | 1.849 | 1.874 | 5,747,838 | -0.02(-0.88%) |
Apr 23, 2004 | 1.902 | 1.917 | 1.878 | 1.890 | 11,670,153 | -0.01(-0.38%) |
Apr 22, 2004 | 1.879 | 1.904 | 1.861 | 1.897 | 11,386,853 | +0.01(+0.74%) |
Apr 21, 2004 | 1.796 | 1.896 | 1.760 | 1.884 | 19,000,872 | +0.14(+8.31%) |
Apr 20, 2004 | 1.776 | 1.776 | 1.737 | 1.739 | 8,385,674 | +0.03(+1.89%) |
Apr 19, 2004 | 1.676 | 1.707 | 1.671 | 1.707 | 5,034,642 | +0.03(+1.82%) |
Apr 16, 2004 | 1.690 | 1.701 | 1.665 | 1.676 | 6,933,200 | -0.01(-0.36%) |
Apr 15, 2004 | 1.723 | 1.723 | 1.657 | 1.682 | 4,981,579 | -0.03(-1.66%) |
Apr 14, 2004 | 1.709 | 1.729 | 1.702 | 1.711 | 2,931,928 | -0.03(-1.50%) |
Apr 13, 2004 | 1.763 | 1.773 | 1.726 | 1.737 | 4,417,678 | -0.03(-1.76%) |
Apr 12, 2004 | 1.768 | 1.781 | 1.752 | 1.768 | 2,955,311 | +0.00(+0.13%) |
Apr 08, 2004 | 1.779 | 1.787 | 1.762 | 1.766 | 4,559,777 | +0.00(+0.19%) |
Apr 07, 2004 | 1.758 | 1.765 | 1.745 | 1.762 | 4,035,448 | +0.00(+0.06%) |
Apr 06, 2004 | 1.751 | 1.761 | 1.733 | 1.761 | 6,581,549 | -0.01(-0.50%) |
Apr 05, 2004 | 1.690 | 1.772 | 1.690 | 1.770 | 6,746,132 | +0.05(+2.74%) |
Apr 02, 2004 | 1.718 | 1.723 | 1.693 | 1.723 | 3,967,096 | +0.05(+2.96%) |
Apr 01, 2004 | 1.665 | 1.692 | 1.662 | 1.673 | 4,474,338 | +0.02(+1.35%) |
Mar 31, 2004 | 1.670 | 1.690 | 1.645 | 1.651 | 3,324,051 | -0.01(-0.60%) |
Mar 30, 2004 | 1.651 | 1.668 | 1.651 | 1.661 | 2,268,197 | +0.83(+100.17%) |
Mar 29, 2004 | 0.8165 | 0.8352 | 0.8154 | 0.8299 | 3,919,430 | +0.02(+2.16%) |
Mar 26, 2004 | 0.8146 | 0.8153 | 0.8075 | 0.8124 | 5,113,786 | -0.00(-0.26%) |
Mar 25, 2004 | 0.7938 | 0.8185 | 0.7936 | 0.8145 | 13,862,803 | +0.02(+2.81%) |
Mar 24, 2004 | 0.7936 | 0.7978 | 0.7885 | 0.7922 | 6,333,324 | -0.00(-0.18%) |
Mar 23, 2004 | 0.7978 | 0.8120 | 0.7922 | 0.7936 | 9,903,801 | +0.00(+0.62%) |
Mar 22, 2004 | 0.8131 | 0.8131 | 0.7819 | 0.7888 | 9,392,962 | -0.03(-3.62%) |
Mar 19, 2004 | 0.8131 | 0.8282 | 0.8131 | 0.8184 | 4,800,807 | -0.00(-0.52%) |
Mar 18, 2004 | 0.8249 | 0.8263 | 0.8089 | 0.8227 | 3,027,260 | -0.00(-0.49%) |
Mar 17, 2004 | 0.8159 | 0.8325 | 0.8159 | 0.8267 | 5,151,559 | +0.01(+1.47%) |
Mar 16, 2004 | 0.8186 | 0.8284 | 0.8020 | 0.8147 | 5,610,235 | +0.00(+0.27%) |
Mar 15, 2004 | 0.8409 | 0.8410 | 0.8117 | 0.8125 | 4,137,076 | -0.02(-2.97%) |
Mar 12, 2004 | 0.8263 | 0.8378 | 0.8238 | 0.8374 | 5,243,294 | +0.01(+1.76%) |
Mar 11, 2004 | 0.8325 | 0.8338 | 0.8172 | 0.8229 | 7,079,796 | -0.02(-2.00%) |
Mar 10, 2004 | 0.8478 | 0.8489 | 0.8378 | 0.8398 | 7,714,748 | +0.00(+0.20%) |
Mar 09, 2004 | 0.8480 | 0.8480 | 0.8325 | 0.8381 | 5,489,720 | -0.00(-0.56%) |
Mar 08, 2004 | 0.8689 | 0.8746 | 0.8411 | 0.8428 | 4,768,430 | -0.03(-3.39%) |
Mar 05, 2004 | 0.8603 | 0.8833 | 0.8569 | 0.8724 | 5,317,042 | +0.01(+0.75%) |
Mar 04, 2004 | 0.8617 | 0.8709 | 0.8603 | 0.8659 | 5,189,332 | +0.01(+1.38%) |
Mar 03, 2004 | 0.8617 | 0.8617 | 0.8492 | 0.8541 | 4,698,279 | -0.01(-1.70%) |
Mar 02, 2004 | 0.8756 | 0.8808 | 0.8641 | 0.8688 | 4,725,260 | -0.02(-1.73%) |
Mar 01, 2004 | 0.8576 | 0.8888 | 0.8562 | 0.8841 | 13,740,490 | +0.02(+2.85%) |
Feb 27, 2004 | 0.8381 | 0.8630 | 0.8353 | 0.8596 | 24,908,796 | +0.03(+3.07%) |
Feb 26, 2004 | 0.8339 | 0.8364 | 0.8242 | 0.8341 | 10,569,331 | +0.00(+0.02%) |
Feb 25, 2004 | 0.8261 | 0.8361 | 0.8256 | 0.8339 | 17,050,150 | +0.01(+1.20%) |
Feb 24, 2004 | 0.8353 | 0.8367 | 0.8241 | 0.8241 | 68,209,600 | -0.02(-2.00%) |
Feb 23, 2004 | 0.8708 | 0.8708 | 0.8409 | 0.8409 | 11,375,161 | -0.03(-3.51%) |
Feb 20, 2004 | 0.9027 | 0.9047 | 0.8624 | 0.8714 | 9,261,655 | -0.03(-3.39%) |
Feb 19, 2004 | 0.9090 | 0.9137 | 0.9012 | 0.9020 | 1,658,428 | -0.00(-0.49%) |
Feb 18, 2004 | 0.9070 | 0.9118 | 0.9015 | 0.9065 | 1,611,661 | -0.00(-0.06%) |
Feb 17, 2004 | 0.9120 | 0.9120 | 0.9034 | 0.9070 | 3,207,133 | -0.01(-0.55%) |
Feb 13, 2004 | 0.9312 | 0.9366 | 0.9051 | 0.9120 | 3,259,296 | -0.02(-1.91%) |
Feb 12, 2004 | 0.9298 | 0.9354 | 0.9261 | 0.9298 | 1,449,775 | -0.00(-0.12%) |
Feb 11, 2004 | 0.9257 | 0.9340 | 0.9216 | 0.9309 | 2,435,478 | -0.00(-0.18%) |
Feb 10, 2004 | 0.9230 | 0.9394 | 0.9230 | 0.9326 | 2,304,171 | +0.01(+1.19%) |
Feb 09, 2004 | 0.9173 | 0.9297 | 0.9159 | 0.9216 | 2,140,487 | +0.00(+0.41%) |
Feb 06, 2004 | 0.8954 | 0.9194 | 0.8944 | 0.9179 | 2,529,012 | +0.02(+2.17%) |
Feb 05, 2004 | 0.8927 | 0.9019 | 0.8877 | 0.8984 | 1,804,125 | +0.00(+0.48%) |
Feb 04, 2004 | 0.9022 | 0.9022 | 0.8859 | 0.8941 | 3,221,523 | -0.01(-1.05%) |
Feb 03, 2004 | 0.9145 | 0.9180 | 0.9019 | 0.9036 | 2,550,597 | -0.02(-2.26%) |
Feb 02, 2004 | 0.9173 | 0.9330 | 0.9173 | 0.9244 | 2,591,968 | +0.01(+0.67%) |
Jan 30, 2004 | 0.9097 | 0.9215 | 0.9069 | 0.9183 | 3,144,178 | +0.01(+0.87%) |
Jan 29, 2004 | 0.9243 | 0.9243 | 0.9011 | 0.9104 | 2,117,103 | -0.01(-1.53%) |
Jan 28, 2004 | 0.9500 | 0.9528 | 0.9240 | 0.9245 | 2,145,883 | -0.02(-2.46%) |
Jan 27, 2004 | 0.9590 | 0.9646 | 0.9479 | 0.9479 | 5,236,099 | -0.01(-1.16%) |
Jan 26, 2004 | 0.9493 | 0.9625 | 0.9490 | 0.9590 | 5,946,597 | +0.01(+1.02%) |
Jan 23, 2004 | 0.9393 | 0.9507 | 0.9393 | 0.9493 | 4,887,146 | +0.01(+1.07%) |
Jan 22, 2004 | 0.9590 | 0.9632 | 0.9293 | 0.9393 | 4,455,451 | -0.02(-1.92%) |
Jan 21, 2004 | 0.9423 | 0.9590 | 0.9284 | 0.9576 | 12,180,992 | +0.04(+4.50%) |
Jan 20, 2004 | 0.9368 | 0.9402 | 0.9122 | 0.9163 | 4,464,445 | -0.01(-1.60%) |
Jan 16, 2004 | 0.9138 | 0.9312 | 0.9138 | 0.9312 | 4,289,968 | +0.03(+3.09%) |
Jan 15, 2004 | 0.8951 | 0.9048 | 0.8934 | 0.9033 | 4,016,561 | +0.01(+0.76%) |
Jan 14, 2004 | 0.8962 | 0.8979 | 0.8917 | 0.8965 | 2,850,985 | +0.00(+0.03%) |
Jan 13, 2004 | 0.8991 | 0.9062 | 0.8923 | 0.8962 | 3,115,398 | -0.00(-0.34%) |
Jan 12, 2004 | 0.8795 | 0.8992 | 0.8788 | 0.8992 | 2,802,419 | +0.02(+2.65%) |
Jan 09, 2004 | 0.8826 | 0.8865 | 0.8752 | 0.8760 | 3,493,131 | -0.01(-1.52%) |
Jan 08, 2004 | 0.8916 | 0.8929 | 0.8895 | 0.8895 | 3,412,188 | +0.00(+0.00%) |
Jan 07, 2004 | 0.8853 | 0.8887 | 0.8802 | 0.8895 | 3,964,398 | +0.01(+0.66%) |
Jan 06, 2004 | 0.8833 | 0.8883 | 0.8742 | 0.8837 | 3,646,023 | -0.00(-0.34%) |
Jan 05, 2004 | 0.8617 | 0.8891 | 0.8617 | 0.8867 | 3,770,135 | +0.02(+2.24%) |
Jan 02, 2004 | 0.8756 | 0.8756 | 0.8627 | 0.8673 | 5,344,023 | -0.02(-2.39%) |
Dec 31, 2003 | 0.8888 | 0.8895 | 0.8823 | 0.8885 | 1,683,610 | +0.00(+0.16%) |
Dec 30, 2003 | 0.8881 | 0.8895 | 0.8823 | 0.8872 | 1,268,103 | -0.00(-0.20%) |
Dec 29, 2003 | 0.8822 | 0.8912 | 0.8799 | 0.8890 | 2,390,510 | +0.01(+0.77%) |
Dec 26, 2003 | 0.8805 | 0.8847 | 0.8795 | 0.8822 | 465,870 | +0.00(+0.19%) |
Dec 24, 2003 | 0.8826 | 0.8826 | 0.8798 | 0.8805 | 437,091 | -0.00(-0.08%) |
Dec 23, 2003 | 0.8798 | 0.8826 | 0.8717 | 0.8812 | 2,496,635 | +0.00(+0.24%) |
Dec 22, 2003 | 0.8744 | 0.8791 | 0.8734 | 0.8791 | 5,246,892 | +0.00(+0.35%) |
Dec 19, 2003 | 0.8742 | 0.8773 | 0.8673 | 0.8760 | 2,406,699 | +0.00(+0.05%) |
Dec 18, 2003 | 0.8437 | 0.8756 | 0.8437 | 0.8756 | 5,165,949 | +0.03(+3.45%) |
Dec 17, 2003 | 0.8492 | 0.8492 | 0.8435 | 0.8464 | 2,234,021 | -0.01(-0.96%) |
Dec 16, 2003 | 0.8562 | 0.8562 | 0.8455 | 0.8546 | 4,016,561 | +0.00(+0.23%) |
Dec 15, 2003 | 0.8562 | 0.8655 | 0.8548 | 0.8527 | 7,461,127 | +0.00(+0.34%) |
Dec 12, 2003 | 0.8602 | 0.8602 | 0.8481 | 0.8498 | 2,903,148 | -0.01(-1.05%) |
Dec 11, 2003 | 0.8381 | 0.8588 | 0.8341 | 0.8588 | 3,045,248 | +0.02(+2.49%) |
Dec 10, 2003 | 0.8498 | 0.8498 | 0.8335 | 0.8380 | 2,228,625 | -0.01(-1.39%) |
Dec 09, 2003 | 0.8559 | 0.8563 | 0.8485 | 0.8498 | 2,208,839 | -0.01(-0.75%) |
Dec 08, 2003 | 0.8487 | 0.8562 | 0.8487 | 0.8562 | 3,811,506 | +0.00(+0.47%) |
Dec 05, 2003 | 0.8548 | 0.8576 | 0.8509 | 0.8521 | 1,241,122 | -0.01(-0.97%) |
Dec 04, 2003 | 0.8721 | 0.8721 | 0.8456 | 0.8605 | 3,541,697 | -0.01(-1.65%) |
Dec 03, 2003 | 0.8652 | 0.8795 | 0.8669 | 0.8749 | 3,530,904 | +0.01(+1.12%) |
Dec 02, 2003 | 0.8617 | 0.8652 | 0.8617 | 0.8652 | 1,737,572 | +0.00(+0.11%) |
Dec 01, 2003 | 0.8411 | 0.8648 | 0.8453 | 0.8642 | 2,609,955 | +0.02(+2.74%) |
Nov 28, 2003 | 0.8457 | 0.8471 | 0.8395 | 0.8411 | 777,050 | -0.01(-0.77%) |
Nov 26, 2003 | 0.8356 | 0.8507 | 0.8356 | 0.8477 | 1,854,489 | +0.02(+1.82%) |
Nov 25, 2003 | 0.8388 | 0.8409 | 0.8325 | 0.8325 | 1,570,290 | -0.00(-0.58%) |
Nov 24, 2003 | 0.8252 | 0.8374 | 0.8228 | 0.8374 | 1,350,845 | +0.02(+1.95%) |
Nov 21, 2003 | 0.8200 | 0.8232 | 0.8177 | 0.8214 | 712,296 | +0.00(+0.17%) |
Nov 20, 2003 | 0.8177 | 0.8270 | 0.8177 | 0.8200 | 1,210,544 | -0.00(-0.08%) |
Nov 19, 2003 | 0.8284 | 0.8284 | 0.8160 | 0.8207 | 1,913,847 | -0.01(-0.76%) |
Nov 18, 2003 | 0.8296 | 0.8353 | 0.8261 | 0.8270 | 2,374,322 | +0.00(+0.00%) |
Nov 17, 2003 | 0.8284 | 0.8302 | 0.8159 | 0.8270 | 1,992,991 | -0.01(-0.67%) |
Nov 14, 2003 | 0.8382 | 0.8396 | 0.8292 | 0.8325 | 1,631,447 | -0.01(-0.93%) |
Nov 13, 2003 | 0.8438 | 0.8460 | 0.8360 | 0.8403 | 1,302,279 | -0.01(-1.16%) |
Nov 12, 2003 | 0.8388 | 0.8500 | 0.8377 | 0.8502 | 2,154,877 | +0.02(+1.90%) |
Nov 11, 2003 | 0.8367 | 0.8377 | 0.8313 | 0.8343 | 2,185,455 | -0.00(-0.46%) |
Nov 10, 2003 | 0.8505 | 0.8505 | 0.8368 | 0.8382 | 1,775,345 | -0.01(-1.42%) |
Nov 07, 2003 | 0.8534 | 0.8580 | 0.8473 | 0.8503 | 1,985,796 | -0.00(-0.23%) |
Nov 06, 2003 | 0.8437 | 0.8539 | 0.8420 | 0.8523 | 2,644,131 | +0.01(+1.04%) |
Nov 05, 2003 | 0.8367 | 0.8438 | 0.8313 | 0.8435 | 3,987,781 | +0.01(+1.07%) |
Nov 04, 2003 | 0.8385 | 0.8395 | 0.8325 | 0.8346 | 2,823,824 | -0.00(-0.56%) |
Nov 03, 2003 | 0.8164 | 0.8410 | 0.8164 | 0.8393 | 2,985,889 | +0.02(+2.79%) |
Oct 31, 2003 | 0.8186 | 0.8221 | 0.8165 | 0.8165 | 3,440,968 | -0.00(-0.07%) |
Oct 30, 2003 | 0.8214 | 0.8214 | 0.8093 | 0.8171 | 2,547,000 | -0.00(-0.24%) |
Oct 29, 2003 | 0.8153 | 0.8200 | 0.8111 | 0.8191 | 3,777,330 | +0.00(+0.41%) |
Oct 28, 2003 | 0.8225 | 0.8225 | 0.8132 | 0.8157 | 5,745,140 | -0.00(-0.27%) |
Oct 27, 2003 | 0.8054 | 0.8188 | 0.8052 | 0.8179 | 2,343,743 | +0.01(+1.55%) |
Oct 24, 2003 | 0.8075 | 0.8096 | 0.7992 | 0.8054 | 3,881,656 | -0.01(-0.77%) |
Oct 23, 2003 | 0.8214 | 0.8214 | 0.8089 | 0.8117 | 6,072,508 | -0.01(-1.68%) |
Oct 22, 2003 | 0.8172 | 0.8256 | 0.8159 | 0.8256 | 5,293,659 | +0.01(+0.66%) |
Oct 21, 2003 | 0.8154 | 0.8243 | 0.8145 | 0.8202 | 4,969,888 | +0.01(+1.01%) |
Oct 20, 2003 | 0.8138 | 0.8140 | 0.8063 | 0.8120 | 3,752,148 | -0.00(-0.26%) |
Oct 17, 2003 | 0.8159 | 0.8211 | 0.8132 | 0.8140 | 4,459,049 | -0.00(-0.22%) |
Oct 16, 2003 | 0.8193 | 0.8249 | 0.7975 | 0.8159 | 11,137,729 | +0.00(+0.10%) |
Oct 15, 2003 | 0.7992 | 0.8234 | 0.7981 | 0.8150 | 16,978,202 | +0.05(+6.81%) |
Oct 14, 2003 | 0.7429 | 0.7632 | 0.7429 | 0.7630 | 2,340,146 | +0.01(+1.93%) |
Oct 13, 2003 | 0.7597 | 0.7633 | 0.7469 | 0.7486 | 3,624,438 | -0.01(-1.10%) |
Oct 10, 2003 | 0.7679 | 0.7687 | 0.7569 | 0.7569 | 2,516,421 | -0.01(-1.00%) |
Oct 09, 2003 | 0.7714 | 0.7728 | 0.7616 | 0.7646 | 1,780,741 | +0.00(+0.02%) |
Oct 08, 2003 | 0.7753 | 0.7778 | 0.7665 | 0.7644 | 2,552,396 | -0.01(-1.35%) |
Oct 07, 2003 | 0.7637 | 0.7744 | 0.7610 | 0.7749 | 2,323,957 | +0.01(+1.01%) |
Oct 06, 2003 | 0.7589 | 0.7768 | 0.7589 | 0.7671 | 2,762,847 | +0.02(+2.11%) |
Oct 03, 2003 | 0.7464 | 0.7571 | 0.7459 | 0.7512 | 2,978,695 | +0.01(+1.75%) |
Oct 02, 2003 | 0.7330 | 0.7401 | 0.7297 | 0.7383 | 2,413,894 | +0.01(+1.78%) |
Oct 01, 2003 | 0.7255 | 0.7255 | 0.7255 | 0.7254 | 3,036,254 | +0.00(+0.27%) |
Sep 30, 2003 | 0.7213 | 0.7295 | 0.7158 | 0.7234 | 4,423,074 | -0.01(-0.93%) |
Sep 29, 2003 | 0.7201 | 0.7311 | 0.7186 | 0.7302 | 2,480,447 | +0.01(+1.94%) |
Sep 26, 2003 | 0.7325 | 0.7345 | 0.7123 | 0.7163 | 3,351,031 | -0.02(-2.20%) |
Sep 25, 2003 | 0.7396 | 0.7415 | 0.7269 | 0.7325 | 3,430,176 | -0.01(-1.31%) |
Sep 24, 2003 | 0.7648 | 0.7650 | 0.7394 | 0.7422 | 3,417,584 | -0.02(-2.94%) |
Sep 23, 2003 | 0.7533 | 0.7647 | 0.7521 | 0.7647 | 4,228,811 | +0.01(+0.68%) |
Sep 22, 2003 | 0.7693 | 0.7693 | 0.7571 | 0.7596 | 2,075,733 | -0.01(-1.85%) |
Sep 19, 2003 | 0.7762 | 0.7783 | 0.7694 | 0.7739 | 3,095,612 | -0.01(-0.91%) |
Sep 18, 2003 | 0.7575 | 0.7811 | 0.7573 | 0.7810 | 7,225,493 | +0.02(+3.08%) |
Sep 17, 2003 | 0.7505 | 0.7597 | 0.7464 | 0.7576 | 3,440,968 | +0.01(+0.94%) |
Sep 16, 2003 | 0.7332 | 0.7496 | 0.7322 | 0.7505 | 2,667,514 | +0.02(+2.37%) |
Sep 15, 2003 | 0.7359 | 0.7373 | 0.7312 | 0.7332 | 2,394,108 | +0.00(+0.09%) |
Sep 12, 2003 | 0.7398 | 0.7414 | 0.7206 | 0.7325 | 4,444,659 | -0.01(-1.92%) |
Sep 11, 2003 | 0.7375 | 0.7493 | 0.7276 | 0.7468 | 4,415,879 | +0.01(+1.00%) |
Sep 10, 2003 | 0.7561 | 0.7561 | 0.7337 | 0.7394 | 5,923,214 | -0.02(-2.56%) |
Sep 09, 2003 | 0.7644 | 0.7644 | 0.7534 | 0.7589 | 3,457,156 | -0.00(-0.36%) |
Sep 08, 2003 | 0.7664 | 0.7700 | 0.7593 | 0.7616 | 4,827,788 | -0.00(-0.63%) |
Sep 05, 2003 | 0.7689 | 0.7767 | 0.7597 | 0.7665 | 2,221,430 | -0.01(-0.76%) |
Sep 04, 2003 | 0.7749 | 0.7765 | 0.7616 | 0.7724 | 4,313,351 | -0.01(-0.77%) |
Sep 03, 2003 | 0.7915 | 0.7915 | 0.7758 | 0.7783 | 6,626,517 | +0.00(+0.30%) |
Sep 02, 2003 | 0.7679 | 0.7790 | 0.7667 | 0.7760 | 6,117,477 | +0.02(+2.38%) |
Aug 29, 2003 | 0.7512 | 0.7636 | 0.7478 | 0.7579 | 2,752,055 | +0.01(+0.91%) |
Aug 28, 2003 | 0.7533 | 0.7554 | 0.7283 | 0.7511 | 5,079,610 | +0.00(+0.48%) |
Aug 27, 2003 | 0.7348 | 0.7494 | 0.7329 | 0.7475 | 2,962,506 | +0.01(+1.53%) |
Aug 26, 2003 | 0.7297 | 0.7362 | 0.7186 | 0.7362 | 4,993,271 | +0.00(+0.21%) |
Aug 25, 2003 | 0.7505 | 0.7507 | 0.7309 | 0.7347 | 6,291,953 | -0.02(-2.38%) |
Aug 22, 2003 | 0.7658 | 0.7686 | 0.7478 | 0.7526 | 14,871,890 | -0.01(-0.82%) |
Aug 21, 2003 | 0.7554 | 0.7590 | 0.7491 | 0.7589 | 9,547,653 | +0.01(+1.11%) |
Aug 20, 2003 | 0.7493 | 0.7526 | 0.7430 | 0.7505 | 9,022,424 | +0.00(+0.19%) |
Aug 19, 2003 | 0.7436 | 0.7547 | 0.7352 | 0.7491 | 16,418,797 | +0.01(+0.77%) |
Aug 18, 2003 | 0.7130 | 0.7498 | 0.7109 | 0.7434 | 34,001,372 | +0.03(+4.27%) |
Aug 15, 2003 | 0.7012 | 0.7223 | 0.6977 | 0.7130 | 67,470,320 | +0.00(+0.02%) |
Aug 14, 2003 | 0.7332 | 0.7359 | 0.7081 | 0.7129 | 27,157,208 | -0.03(-3.66%) |
Aug 13, 2003 | 0.7345 | 0.7484 | 0.7284 | 0.7400 | 7,883,828 | +0.01(+0.87%) |
Aug 12, 2003 | 0.7206 | 0.7380 | 0.7088 | 0.7336 | 8,405,460 | +0.02(+2.15%) |
Aug 11, 2003 | 0.7031 | 0.7191 | 0.6935 | 0.7181 | 5,412,375 | +0.01(+1.73%) |
Aug 08, 2003 | 0.7144 | 0.7151 | 0.6985 | 0.7059 | 4,003,970 | -0.01(-1.09%) |
Aug 07, 2003 | 0.7220 | 0.7220 | 0.7047 | 0.7137 | 4,885,347 | -0.01(-1.25%) |
Aug 06, 2003 | 0.7158 | 0.7270 | 0.7123 | 0.7227 | 7,515,089 | -0.01(-0.76%) |
Aug 05, 2003 | 0.7491 | 0.7491 | 0.7241 | 0.7283 | 5,371,004 | -0.02(-2.51%) |
Aug 04, 2003 | 0.7616 | 0.7616 | 0.7408 | 0.7471 | 2,131,493 | -0.02(-2.02%) |
Aug 01, 2003 | 0.7519 | 0.7692 | 0.7516 | 0.7625 | 2,582,974 | +0.01(+1.59%) |
Jul 31, 2003 | 0.7651 | 0.7658 | 0.7505 | 0.7505 | 3,268,290 | -0.01(-1.55%) |
Jul 30, 2003 | 0.7755 | 0.7755 | 0.7562 | 0.7623 | 3,354,629 | -0.01(-1.79%) |
Jul 29, 2003 | 0.7776 | 0.7821 | 0.7735 | 0.7762 | 2,246,612 | +0.00(+0.27%) |
Jul 28, 2003 | 0.7700 | 0.7832 | 0.7673 | 0.7742 | 1,809,521 | +0.01(+1.36%) |
Jul 25, 2003 | 0.7769 | 0.7782 | 0.7568 | 0.7637 | 4,651,513 | -0.01(-1.80%) |
Jul 24, 2003 | 0.7874 | 0.7950 | 0.7772 | 0.7778 | 2,262,800 | -0.01(-1.04%) |
Jul 23, 2003 | 0.7926 | 0.7928 | 0.7800 | 0.7860 | 3,874,462 | -0.01(-1.27%) |
Jul 22, 2003 | 0.7714 | 0.8015 | 0.7714 | 0.7961 | 6,063,515 | +0.04(+5.49%) |
Jul 21, 2003 | 0.7610 | 0.7692 | 0.7547 | 0.7547 | 5,061,623 | -0.01(-0.82%) |
Jul 18, 2003 | 0.7536 | 0.7642 | 0.7491 | 0.7610 | 5,863,856 | +0.01(+0.98%) |
Jul 17, 2003 | 0.7686 | 0.7686 | 0.7505 | 0.7536 | 6,707,460 | -0.02(-2.39%) |
Jul 16, 2003 | 0.7783 | 0.7894 | 0.7680 | 0.7721 | 16,911,648 | +0.03(+3.83%) |
Jul 15, 2003 | 0.7491 | 0.7583 | 0.7436 | 0.7436 | 4,041,743 | -0.01(-0.74%) |
Jul 14, 2003 | 0.7436 | 0.7505 | 0.7422 | 0.7491 | 2,457,063 | +0.01(+1.26%) |
Jul 11, 2003 | 0.7325 | 0.7416 | 0.7270 | 0.7398 | 3,816,902 | +0.02(+2.76%) |
Jul 10, 2003 | 0.7238 | 0.7247 | 0.7172 | 0.7200 | 3,831,292 | -0.01(-0.96%) |
Jul 09, 2003 | 0.7215 | 0.7275 | 0.7111 | 0.7269 | 2,582,974 | +0.01(+0.77%) |
Jul 08, 2003 | 0.6949 | 0.7227 | 0.6908 | 0.7213 | 8,110,468 | +0.05(+7.48%) |
Jul 07, 2003 | 0.6595 | 0.6762 | 0.6595 | 0.6712 | 3,716,173 | +0.02(+2.29%) |
Jul 03, 2003 | 0.6553 | 0.6573 | 0.6528 | 0.6562 | 1,048,658 | -0.00(-0.30%) |
Jul 02, 2003 | 0.6560 | 0.6610 | 0.6498 | 0.6581 | 3,809,707 | +0.00(+0.21%) |
Jul 01, 2003 | 0.6491 | 0.6567 | 0.6407 | 0.6567 | 2,426,485 | +0.01(+0.92%) |
Jun 30, 2003 | 0.6555 | 0.6595 | 0.6416 | 0.6507 | 3,908,637 | -0.00(-0.49%) |
Jun 27, 2003 | 0.6463 | 0.6578 | 0.6456 | 0.6539 | 3,086,618 | +0.01(+1.12%) |
Jun 26, 2003 | 0.6316 | 0.6467 | 0.6296 | 0.6467 | 2,419,290 | +0.02(+2.40%) |
Jun 25, 2003 | 0.6234 | 0.6393 | 0.6234 | 0.6316 | 2,779,036 | +0.01(+1.88%) |
Jun 24, 2003 | 0.6309 | 0.6338 | 0.6181 | 0.6199 | 2,944,519 | -0.01(-1.74%) |
Jun 23, 2003 | 0.6512 | 0.6512 | 0.6250 | 0.6309 | 1,937,231 | -0.02(-2.93%) |
Jun 20, 2003 | 0.6539 | 0.6539 | 0.6466 | 0.6499 | 2,681,904 | -0.01(-1.31%) |
Jun 19, 2003 | 0.6644 | 0.6803 | 0.6574 | 0.6585 | 1,309,474 | -0.00(-0.25%) |
Jun 18, 2003 | 0.6562 | 0.6657 | 0.6499 | 0.6602 | 3,090,216 | +0.00(+0.64%) |
Jun 17, 2003 | 0.6560 | 0.6616 | 0.6512 | 0.6560 | 2,424,686 | +0.01(+1.18%) |
Jun 16, 2003 | 0.6510 | 0.6573 | 0.6370 | 0.6484 | 6,475,424 | -0.00(-0.41%) |
Jun 13, 2003 | 0.6776 | 0.6776 | 0.6457 | 0.6510 | 2,412,095 | -0.03(-3.92%) |
Jun 12, 2003 | 0.6666 | 0.6796 | 0.6666 | 0.6776 | 1,277,097 | +0.01(+2.18%) |
Jun 11, 2003 | 0.6595 | 0.6651 | 0.6539 | 0.6631 | 1,034,269 | +0.00(+0.72%) |
Jun 10, 2003 | 0.6651 | 0.6674 | 0.6567 | 0.6584 | 1,241,122 | -0.01(-0.98%) |
Jun 09, 2003 | 0.6630 | 0.6671 | 0.6564 | 0.6649 | 1,798,728 | -0.00(-0.10%) |
Jun 06, 2003 | 0.6776 | 0.6866 | 0.6651 | 0.6656 | 2,894,154 | -0.01(-0.91%) |
Jun 05, 2003 | 0.6671 | 0.6726 | 0.6549 | 0.6717 | 1,636,843 | +0.00(+0.17%) |
Jun 04, 2003 | 0.6539 | 0.6727 | 0.6539 | 0.6706 | 1,764,553 | +0.02(+2.66%) |
Jun 03, 2003 | 0.6505 | 0.6564 | 0.6457 | 0.6532 | 2,597,364 | +0.00(+0.17%) |
Jun 02, 2003 | 0.6705 | 0.6705 | 0.6492 | 0.6521 | 2,917,538 | -0.00(-0.70%) |
May 30, 2003 | 0.6509 | 0.6602 | 0.6505 | 0.6567 | 4,345,729 | +0.01(+0.94%) |
May 29, 2003 | 0.6560 | 0.6560 | 0.6491 | 0.6506 | 1,447,976 | -0.01(-0.99%) |
May 28, 2003 | 0.6498 | 0.6659 | 0.6498 | 0.6571 | 1,509,133 | +0.01(+1.13%) |
May 27, 2003 | 0.6324 | 0.6500 | 0.6310 | 0.6498 | 2,055,947 | +0.02(+2.52%) |
May 23, 2003 | 0.6421 | 0.6421 | 0.6317 | 0.6338 | 676,322 | -0.01(-0.87%) |
May 22, 2003 | 0.6317 | 0.6393 | 0.6310 | 0.6393 | 1,654,830 | +0.01(+1.21%) |
May 21, 2003 | 0.6261 | 0.6329 | 0.6199 | 0.6317 | 2,023,570 | +0.01(+0.89%) |
May 20, 2003 | 0.6331 | 0.6392 | 0.6252 | 0.6261 | 2,010,978 | -0.01(-1.10%) |
May 19, 2003 | 0.6567 | 0.6581 | 0.6303 | 0.6331 | 5,599,443 | -0.03(-5.10%) |
May 16, 2003 | 0.6442 | 0.6671 | 0.6378 | 0.6671 | 4,147,868 | +0.02(+3.00%) |
May 15, 2003 | 0.6421 | 0.6499 | 0.6410 | 0.6477 | 3,777,330 | +0.01(+1.13%) |
May 14, 2003 | 0.6421 | 0.6463 | 0.6377 | 0.6405 | 3,469,748 | -0.00(-0.15%) |
May 13, 2003 | 0.6386 | 0.6435 | 0.6324 | 0.6414 | 1,805,923 | +0.00(+0.09%) |
May 12, 2003 | 0.6303 | 0.6434 | 0.6254 | 0.6409 | 2,221,430 | +0.01(+1.81%) |
May 09, 2003 | 0.6268 | 0.6313 | 0.6234 | 0.6295 | 3,874,462 | +0.00(+0.76%) |
May 08, 2003 | 0.6178 | 0.6296 | 0.6152 | 0.6247 | 1,921,042 | +0.00(+0.56%) |
May 07, 2003 | 0.6324 | 0.6393 | 0.6165 | 0.6213 | 2,226,826 | -0.01(-2.23%) |
May 06, 2003 | 0.6295 | 0.6407 | 0.6268 | 0.6354 | 1,302,279 | +0.00(+0.70%) |
May 05, 2003 | 0.6281 | 0.6342 | 0.6196 | 0.6310 | 3,003,877 | +0.00(+0.58%) |