Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9580 | 211,384 | -0.00(-0.09%) |
Jul 29, 2004 | 0.9580 | 0.9733 | 0.9580 | 0.9588 | 318,251 | +0.02(+1.62%) |
Jul 28, 2004 | 0.9512 | 0.9512 | 0.9435 | 0.9435 | 7,046 | -0.00(-0.18%) |
Jul 27, 2004 | 0.9503 | 0.9503 | 0.9452 | 0.9452 | 266,579 | -0.00(-0.09%) |
Jul 26, 2004 | 0.9622 | 0.9622 | 0.9460 | 0.9460 | 55,194 | -0.02(-1.68%) |
Jul 23, 2004 | 0.9597 | 0.9622 | 0.9580 | 0.9622 | 130,353 | +0.01(+0.89%) |
Jul 22, 2004 | 0.9503 | 0.9537 | 0.9409 | 0.9537 | 183,199 | -0.01(-0.53%) |
Jul 21, 2004 | 0.9639 | 0.9639 | 0.9537 | 0.9588 | 22,312 | -0.01(-1.23%) |
Jul 20, 2004 | 0.9324 | 0.9793 | 0.9324 | 0.9707 | 211,384 | +0.05(+5.07%) |
Jul 19, 2004 | 0.9069 | 0.9265 | 0.9069 | 0.9239 | 122,133 | +0.03(+2.84%) |
Jul 16, 2004 | 0.8822 | 0.8984 | 0.8822 | 0.8984 | 219,605 | +0.02(+1.93%) |
Jul 15, 2004 | 0.8737 | 0.8822 | 0.8728 | 0.8813 | 86,902 | +0.01(+0.98%) |
Jul 14, 2004 | 0.8643 | 0.8728 | 0.8643 | 0.8728 | 9,394 | +0.00(+0.00%) |
Jul 13, 2004 | 0.8754 | 0.8771 | 0.8720 | 0.8728 | 166,758 | +0.00(+0.00%) |
Jul 12, 2004 | 0.8600 | 0.8745 | 0.8558 | 0.8728 | 265,405 | +0.01(+0.79%) |
Jul 09, 2004 | 0.8626 | 0.8686 | 0.8626 | 0.8660 | 29,358 | +0.00(+0.30%) |
Jul 08, 2004 | 0.8677 | 0.8686 | 0.8600 | 0.8635 | 136,225 | -0.01(-0.98%) |
Jul 07, 2004 | 0.8737 | 0.8737 | 0.8686 | 0.8720 | 25,835 | -0.01(-0.58%) |
Jul 06, 2004 | 0.8856 | 0.8856 | 0.8754 | 0.8771 | 24,661 | +0.00(+0.00%) |
Jul 02, 2004 | 0.8813 | 0.8813 | 0.8686 | 0.8771 | 102,169 | +0.00(+0.49%) |
Jul 01, 2004 | 0.8779 | 0.8788 | 0.8728 | 0.8728 | 22,312 | +0.01(+0.69%) |
Jun 30, 2004 | 0.8754 | 0.8754 | 0.8643 | 0.8669 | 19,964 | +0.00(+0.00%) |
Jun 29, 2004 | 0.8686 | 0.8686 | 0.8652 | 0.8669 | 57,543 | +0.00(+0.20%) |
Jun 28, 2004 | 0.8771 | 0.8771 | 0.8507 | 0.8652 | 92,774 | -0.01(-0.88%) |
Jun 25, 2004 | 0.8686 | 0.8771 | 0.8558 | 0.8728 | 66,938 | -0.00(-0.49%) |
Jun 24, 2004 | 0.8771 | 0.8788 | 0.8762 | 0.8771 | 73,984 | +0.00(+0.49%) |
Jun 23, 2004 | 0.8771 | 0.8839 | 0.8669 | 0.8728 | 213,733 | +0.00(+0.00%) |
Jun 22, 2004 | 0.8728 | 0.8737 | 0.8652 | 0.8728 | 59,892 | -0.00(-0.10%) |
Jun 21, 2004 | 0.8745 | 0.8805 | 0.8728 | 0.8737 | 42,276 | -0.00(-0.10%) |
Jun 18, 2004 | 0.8796 | 0.8864 | 0.8737 | 0.8745 | 84,553 | -0.00(-0.29%) |
Jun 17, 2004 | 0.8771 | 0.8771 | 0.8703 | 0.8771 | 45,799 | +0.00(+0.00%) |
Jun 16, 2004 | 0.8933 | 0.8941 | 0.8686 | 0.8771 | 73,984 | -0.02(-1.81%) |
Jun 15, 2004 | 0.8507 | 0.8941 | 0.8507 | 0.8933 | 284,194 | +0.04(+4.48%) |
Jun 14, 2004 | 0.8847 | 0.8847 | 0.8549 | 0.8549 | 125,656 | -0.02(-2.43%) |
Jun 10, 2004 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | 0 | +0.00(+0.00%) |
Jun 09, 2004 | 0.8941 | 0.9077 | 0.8745 | 0.8762 | 72,810 | -0.01(-1.34%) |
Jun 08, 2004 | 0.8677 | 0.8881 | 0.8677 | 0.8881 | 24,661 | +0.03(+3.27%) |
Jun 07, 2004 | 0.8515 | 0.8600 | 0.8447 | 0.8600 | 48,148 | +0.02(+2.02%) |
Jun 04, 2004 | 0.8268 | 0.8507 | 0.8268 | 0.8430 | 167,933 | +0.02(+2.06%) |
Jun 03, 2004 | 0.8277 | 0.8277 | 0.8132 | 0.8260 | 268,928 | +0.00(+0.00%) |
Jun 02, 2004 | 0.8141 | 0.8260 | 0.8141 | 0.8260 | 654,117 | +0.00(+0.41%) |
Jun 01, 2004 | 0.8192 | 0.8226 | 0.8047 | 0.8226 | 933,614 | +0.01(+1.47%) |
May 28, 2004 | 0.8090 | 0.8149 | 0.8090 | 0.8107 | 63,415 | +0.01(+1.28%) |
May 27, 2004 | 0.7868 | 0.8004 | 0.7868 | 0.8004 | 19,964 | +0.01(+1.73%) |
May 26, 2004 | 0.7706 | 0.7885 | 0.7706 | 0.7868 | 117,435 | +0.04(+5.00%) |
May 25, 2004 | 0.7493 | 0.7664 | 0.7493 | 0.7493 | 199,640 | +0.00(+0.23%) |
May 24, 2004 | 0.7579 | 0.7579 | 0.7408 | 0.7476 | 1,080,409 | -0.01(-1.90%) |
May 21, 2004 | 0.7783 | 0.7783 | 0.7621 | 0.7621 | 37,579 | -0.01(-1.00%) |
May 20, 2004 | 0.7664 | 0.7740 | 0.7664 | 0.7698 | 7,046 | +0.00(+0.44%) |
May 19, 2004 | 0.7860 | 0.8090 | 0.7664 | 0.7664 | 201,989 | -0.01(-1.85%) |
May 18, 2004 | 0.7545 | 0.7834 | 0.7545 | 0.7809 | 34,056 | +0.02(+2.34%) |
May 17, 2004 | 0.7655 | 0.7740 | 0.7579 | 0.7630 | 139,748 | -0.00(-0.22%) |
May 14, 2004 | 0.7783 | 0.7834 | 0.7553 | 0.7647 | 270,102 | -0.01(-1.75%) |
May 13, 2004 | 0.8090 | 0.8090 | 0.7783 | 0.7783 | 324,122 | -0.03(-3.48%) |
May 12, 2004 | 0.8345 | 0.8345 | 0.7877 | 0.8064 | 337,040 | -0.02(-2.87%) |
May 11, 2004 | 0.8090 | 0.8302 | 0.8090 | 0.8302 | 56,369 | +0.03(+3.94%) |
May 10, 2004 | 0.8260 | 0.8422 | 0.7987 | 0.7987 | 86,902 | -0.06(-6.48%) |
May 07, 2004 | 0.8677 | 0.8813 | 0.8541 | 0.8541 | 152,666 | -0.02(-2.34%) |
May 06, 2004 | 0.8694 | 0.8796 | 0.8694 | 0.8745 | 41,102 | -0.00(-0.29%) |
May 05, 2004 | 0.8728 | 0.8771 | 0.8728 | 0.8771 | 61,066 | +0.01(+0.88%) |
May 04, 2004 | 0.8566 | 0.8694 | 0.8566 | 0.8694 | 22,312 | +0.01(+1.49%) |
May 03, 2004 | 0.9111 | 0.9111 | 0.8524 | 0.8566 | 65,764 | -0.05(-5.54%) |
Apr 30, 2004 | 0.9026 | 0.9154 | 0.9026 | 0.9069 | 1,194,322 | -0.00(-0.19%) |
Apr 29, 2004 | 0.9409 | 0.9409 | 0.9086 | 0.9086 | 63,415 | -0.02(-2.02%) |
Apr 28, 2004 | 0.9401 | 0.9401 | 0.9111 | 0.9273 | 411,025 | -0.01(-1.18%) |
Apr 27, 2004 | 0.9367 | 0.9443 | 0.9367 | 0.9384 | 142,097 | -0.00(-0.09%) |
Apr 26, 2004 | 0.9384 | 0.9529 | 0.9384 | 0.9392 | 233,697 | +0.01(+1.01%) |
Apr 23, 2004 | 0.9486 | 0.9486 | 0.9282 | 0.9299 | 76,333 | +0.00(+0.28%) |
Apr 22, 2004 | 0.9495 | 0.9495 | 0.9248 | 0.9273 | 293,589 | -0.02(-2.33%) |
Apr 21, 2004 | 0.9622 | 0.9622 | 0.9452 | 0.9495 | 34,056 | -0.02(-2.19%) |
Apr 20, 2004 | 0.9776 | 0.9776 | 0.9707 | 0.9707 | 7,046 | +0.00(+0.09%) |
Apr 19, 2004 | 0.9741 | 0.9835 | 0.9656 | 0.9699 | 16,441 | -0.01(-1.30%) |
Apr 16, 2004 | 0.9759 | 0.9878 | 0.9759 | 0.9827 | 54,020 | +0.01(+0.70%) |
Apr 15, 2004 | 0.9920 | 0.9920 | 0.9759 | 0.9759 | 30,533 | -0.01(-1.29%) |
Apr 14, 2004 | 0.9920 | 0.9937 | 0.9861 | 0.9886 | 111,564 | -0.00(-0.34%) |
Apr 13, 2004 | 1.005 | 1.005 | 0.9835 | 0.9920 | 36,405 | +0.01(+1.30%) |
Apr 12, 2004 | 0.9861 | 0.9946 | 0.9793 | 0.9793 | 185,548 | -0.02(-1.54%) |
Apr 08, 2004 | 1.001 | 1.001 | 0.9946 | 0.9946 | 2,348 | -0.00(-0.09%) |
Apr 07, 2004 | 0.9954 | 0.9954 | 0.9954 | 0.9954 | 5,871 | -0.00(-0.26%) |
Apr 06, 2004 | 0.9920 | 0.9980 | 0.9920 | 0.9980 | 4,697 | +0.01(+1.47%) |
Apr 05, 2004 | 0.9920 | 0.9920 | 0.9665 | 0.9835 | 477,963 | -0.01(-0.86%) |
Apr 02, 2004 | 1.018 | 1.018 | 0.9895 | 0.9920 | 482,661 | -0.01(-1.27%) |
Apr 01, 2004 | 1.005 | 1.013 | 1.005 | 1.005 | 325,297 | -0.00(-0.42%) |
Mar 31, 2004 | 1.022 | 1.026 | 1.009 | 1.009 | 290,066 | -0.02(-1.90%) |
Mar 30, 2004 | 1.030 | 1.044 | 1.022 | 1.029 | 86,902 | +0.01(+0.50%) |
Mar 29, 2004 | 1.030 | 1.031 | 1.020 | 1.024 | 28,184 | -0.01(-0.58%) |
Mar 26, 2004 | 1.025 | 1.039 | 1.025 | 1.030 | 39,928 | +0.01(+1.26%) |
Mar 25, 2004 | 1.026 | 1.030 | 1.017 | 1.017 | 14,092 | -0.01(-0.50%) |
Mar 24, 2004 | 1.024 | 1.043 | 1.013 | 1.022 | 73,984 | -0.01(-0.99%) |
Mar 23, 2004 | 1.039 | 1.046 | 1.030 | 1.032 | 88,076 | -0.01(-0.57%) |
Mar 22, 2004 | 1.049 | 1.049 | 1.038 | 1.038 | 95,123 | -0.00(-0.25%) |
Mar 19, 2004 | 1.034 | 1.055 | 1.030 | 1.041 | 220,779 | +0.02(+1.58%) |
Mar 18, 2004 | 1.019 | 1.024 | 1.017 | 1.024 | 100,994 | +0.00(+0.42%) |
Mar 17, 2004 | 1.008 | 1.020 | 1.008 | 1.020 | 7,046 | +0.01(+1.27%) |
Mar 16, 2004 | 1.008 | 1.009 | 0.9878 | 1.007 | 31,707 | +0.00(+0.17%) |
Mar 15, 2004 | 0.9997 | 1.008 | 0.9963 | 1.006 | 30,533 | +0.01(+1.46%) |
Mar 12, 2004 | 1.001 | 1.001 | 0.9597 | 0.9912 | 290,066 | -0.00(-0.17%) |
Mar 11, 2004 | 1.009 | 1.009 | 0.9810 | 0.9929 | 72,810 | -0.01(-0.77%) |
Mar 10, 2004 | 1.018 | 1.018 | 1.001 | 1.001 | 81,030 | -0.03(-2.57%) |
Mar 09, 2004 | 1.032 | 1.032 | 1.025 | 1.027 | 11,743 | -0.01(-1.31%) |
Mar 08, 2004 | 1.024 | 1.041 | 1.024 | 1.041 | 17,615 | +0.01(+0.83%) |
Mar 05, 2004 | 1.023 | 1.041 | 1.016 | 1.032 | 51,671 | +0.01(+0.50%) |
Mar 04, 2004 | 1.041 | 1.041 | 1.025 | 1.027 | 43,451 | -0.01(-0.58%) |
Mar 03, 2004 | 1.052 | 1.052 | 1.013 | 1.033 | 108,040 | -0.01(-0.98%) |
Mar 02, 2004 | 1.043 | 1.043 | 1.036 | 1.043 | 131,528 | -0.01(-0.81%) |
Mar 01, 2004 | 1.015 | 1.059 | 1.015 | 1.052 | 28,184 | +0.04(+4.22%) |
Feb 27, 2004 | 1.009 | 1.019 | 0.9963 | 1.009 | 84,553 | -0.00(-0.08%) |
Feb 26, 2004 | 1.011 | 1.011 | 1.010 | 1.010 | 8,220 | -0.01(-0.92%) |
Feb 25, 2004 | 1.019 | 1.019 | 1.009 | 1.019 | 52,846 | -0.00(-0.17%) |
Feb 24, 2004 | 0.9954 | 1.021 | 0.9954 | 1.021 | 17,615 | +0.02(+1.61%) |
Feb 23, 2004 | 1.015 | 1.015 | 1.003 | 1.005 | 35,230 | -0.02(-1.83%) |
Feb 20, 2004 | 0.9750 | 1.026 | 0.9750 | 1.024 | 407,502 | +0.03(+2.65%) |
Feb 19, 2004 | 1.005 | 1.005 | 0.9869 | 0.9971 | 348,784 | -0.01(-1.18%) |
Feb 18, 2004 | 1.058 | 1.058 | 0.9886 | 1.009 | 517,892 | -0.04(-3.81%) |
Feb 17, 2004 | 1.064 | 1.064 | 1.035 | 1.049 | 103,343 | -0.01(-1.04%) |
Feb 13, 2004 | 1.073 | 1.074 | 1.051 | 1.060 | 113,912 | -0.00(-0.40%) |
Feb 12, 2004 | 1.090 | 1.090 | 1.058 | 1.064 | 109,215 | -0.04(-3.70%) |
Feb 11, 2004 | 1.073 | 1.105 | 1.069 | 1.105 | 503,799 | +0.04(+3.84%) |
Feb 10, 2004 | 1.047 | 1.090 | 1.047 | 1.064 | 116,261 | +0.03(+2.46%) |
Feb 09, 2004 | 1.039 | 1.052 | 1.035 | 1.039 | 244,266 | +0.01(+0.83%) |
Feb 06, 2004 | 1.030 | 1.041 | 1.023 | 1.030 | 299,461 | +0.01(+0.83%) |
Feb 05, 2004 | 1.041 | 1.051 | 1.016 | 1.022 | 204,338 | -0.01(-1.07%) |
Feb 04, 2004 | 1.062 | 1.069 | 1.031 | 1.033 | 369,922 | -0.01(-0.57%) |
Feb 03, 2004 | 1.026 | 1.064 | 1.026 | 1.039 | 146,794 | +0.02(+2.01%) |
Feb 02, 2004 | 1.005 | 1.018 | 0.9954 | 1.018 | 62,240 | +0.02(+1.53%) |
Jan 30, 2004 | 0.9724 | 1.025 | 0.9724 | 1.003 | 186,722 | +0.04(+3.79%) |
Jan 29, 2004 | 1.062 | 1.062 | 0.9580 | 0.9665 | 901,907 | -0.11(-10.42%) |
Jan 28, 2004 | 1.095 | 1.095 | 1.071 | 1.079 | 508,497 | -0.01(-0.86%) |
Jan 27, 2004 | 1.090 | 1.107 | 1.084 | 1.088 | 527,286 | -0.01(-0.93%) |
Jan 26, 2004 | 1.093 | 1.103 | 1.089 | 1.098 | 543,727 | +0.02(+2.30%) |
Jan 23, 2004 | 1.102 | 1.104 | 1.060 | 1.074 | 597,748 | -0.03(-2.63%) |
Jan 22, 2004 | 1.103 | 1.103 | 1.093 | 1.103 | 100,994 | -0.01(-0.61%) |
Jan 21, 2004 | 1.109 | 1.115 | 1.107 | 1.110 | 118,610 | -0.01(-0.53%) |
Jan 20, 2004 | 1.115 | 1.121 | 1.105 | 1.115 | 401,630 | +0.00(+0.00%) |
Jan 16, 2004 | 1.115 | 1.115 | 1.115 | 1.115 | 17,615 | +0.00(+0.00%) |
Jan 15, 2004 | 1.111 | 1.121 | 1.096 | 1.115 | 203,164 | -0.00(-0.38%) |
Jan 14, 2004 | 1.133 | 1.144 | 1.094 | 1.120 | 421,594 | -0.01(-0.76%) |
Jan 13, 2004 | 1.141 | 1.144 | 1.120 | 1.128 | 254,835 | -0.01(-1.12%) |
Jan 12, 2004 | 1.138 | 1.145 | 1.130 | 1.141 | 344,087 | +0.02(+1.52%) |
Jan 09, 2004 | 1.122 | 1.141 | 1.122 | 1.124 | 341,738 | +0.01(+0.61%) |
Jan 08, 2004 | 1.111 | 1.121 | 1.111 | 1.117 | 49,323 | +0.01(+0.92%) |
Jan 07, 2004 | 1.098 | 1.129 | 1.098 | 1.107 | 557,820 | +0.00(+0.08%) |
Jan 06, 2004 | 1.124 | 1.124 | 1.098 | 1.106 | 118,610 | -0.02(-1.67%) |
Jan 05, 2004 | 1.064 | 1.125 | 1.064 | 1.125 | 1,020,517 | +0.05(+4.84%) |
Jan 02, 2004 | 1.085 | 1.086 | 1.064 | 1.073 | 426,292 | -0.01(-1.10%) |
Dec 31, 2003 | 1.075 | 1.098 | 1.064 | 1.085 | 86,902 | +0.00(+0.08%) |
Dec 30, 2003 | 1.085 | 1.085 | 1.064 | 1.084 | 155,015 | -0.01(-0.47%) |
Dec 29, 2003 | 1.090 | 1.104 | 1.081 | 1.089 | 492,056 | -0.00(-0.08%) |
Dec 26, 2003 | 1.098 | 1.098 | 1.090 | 1.090 | 277,148 | -0.01(-0.77%) |
Dec 24, 2003 | 1.097 | 1.098 | 1.097 | 1.098 | 7,046 | +0.01(+0.94%) |
Dec 23, 2003 | 1.073 | 1.103 | 1.073 | 1.088 | 480,312 | +0.01(+1.27%) |
Dec 22, 2003 | 1.093 | 1.093 | 1.064 | 1.075 | 169,107 | -0.02(-2.17%) |
Dec 19, 2003 | 1.055 | 1.098 | 1.055 | 1.098 | 651,768 | +0.03(+3.20%) |
Dec 18, 2003 | 1.050 | 1.064 | 1.050 | 1.064 | 267,753 | +0.01(+0.81%) |
Dec 17, 2003 | 0.9937 | 1.057 | 0.9929 | 1.056 | 710,486 | +0.07(+6.71%) |
Dec 16, 2003 | 0.9844 | 0.9895 | 0.9844 | 0.9895 | 106,866 | -0.00(-0.26%) |
Dec 15, 2003 | 0.9886 | 0.9886 | 0.9878 | 0.9920 | 598,922 | +0.01(+1.22%) |
Dec 12, 2003 | 0.9852 | 0.9852 | 0.9801 | 0.9801 | 233,697 | -0.01(-0.52%) |
Dec 11, 2003 | 0.9895 | 0.9920 | 0.9852 | 0.9852 | 99,820 | -0.01(-0.52%) |
Dec 10, 2003 | 1.001 | 1.001 | 0.9886 | 0.9903 | 103,343 | -0.01(-0.85%) |
Dec 09, 2003 | 0.9963 | 0.9963 | 0.9835 | 0.9988 | 396,933 | +0.01(+1.30%) |
Dec 08, 2003 | 0.9997 | 1.005 | 0.9861 | 0.9861 | 516,717 | -0.01(-1.36%) |
Dec 05, 2003 | 0.9631 | 1.007 | 0.9631 | 0.9997 | 1,105,071 | +0.03(+2.80%) |
Dec 04, 2003 | 0.9750 | 0.9750 | 0.9750 | 0.9724 | 15,266 | -0.00(-0.26%) |
Dec 03, 2003 | 0.9750 | 0.9750 | 0.9699 | 0.9750 | 45,799 | -0.02(-1.63%) |
Dec 02, 2003 | 0.9656 | 0.9912 | 0.9656 | 0.9912 | 770,379 | +0.02(+1.66%) |
Dec 01, 2003 | 0.9282 | 0.9750 | 0.9282 | 0.9750 | 3,420,906 | +0.06(+6.02%) |
Nov 28, 2003 | 0.9273 | 0.9401 | 0.9197 | 0.9197 | 563,692 | -0.01(-1.10%) |
Nov 26, 2003 | 0.9256 | 0.9256 | 0.9256 | 0.9299 | 129,179 | +0.00(+0.46%) |
Nov 25, 2003 | 0.9111 | 0.9273 | 0.9111 | 0.9256 | 586,004 | +0.02(+2.16%) |
Nov 24, 2003 | 0.9026 | 0.9205 | 0.9001 | 0.9060 | 709,312 | +0.01(+1.43%) |
Nov 21, 2003 | 0.8941 | 0.8941 | 0.8933 | 0.8933 | 14,092 | +0.00(+0.29%) |
Nov 20, 2003 | 0.8873 | 0.8881 | 0.8856 | 0.8907 | 42,276 | +0.00(+0.00%) |
Nov 19, 2003 | 0.8992 | 0.8992 | 0.8898 | 0.8907 | 156,189 | -0.01(-1.32%) |
Nov 18, 2003 | 0.8984 | 0.9026 | 0.8967 | 0.9026 | 131,528 | +0.01(+1.24%) |
Nov 17, 2003 | 0.8898 | 0.8916 | 0.8898 | 0.8916 | 223,128 | -0.00(-0.29%) |
Nov 14, 2003 | 0.8975 | 0.9035 | 0.8796 | 0.8941 | 35,230 | +0.01(+0.57%) |
Nov 13, 2003 | 0.8907 | 0.8907 | 0.8728 | 0.8890 | 73,984 | -0.00(-0.19%) |
Nov 12, 2003 | 0.9069 | 0.9069 | 0.8822 | 0.8907 | 76,333 | -0.02(-2.33%) |
Nov 11, 2003 | 0.9154 | 0.9154 | 0.9120 | 0.9120 | 10,569 | -0.01(-1.02%) |
Nov 10, 2003 | 0.9009 | 0.9222 | 0.9009 | 0.9214 | 272,451 | +0.02(+2.17%) |
Nov 07, 2003 | 0.9324 | 0.9418 | 0.9018 | 0.9018 | 365,225 | -0.03(-3.29%) |
Nov 06, 2003 | 0.9341 | 0.9341 | 0.9299 | 0.9324 | 10,569 | -0.01(-1.44%) |
Nov 05, 2003 | 0.9571 | 0.9495 | 0.9460 | 0.9460 | 59,892 | -0.01(-1.16%) |
Nov 04, 2003 | 0.9571 | 0.9571 | 0.9571 | 0.9571 | 31,707 | -0.00(-0.35%) |
Nov 03, 2003 | 0.9580 | 0.9605 | 0.9580 | 0.9605 | 132,702 | +0.01(+0.71%) |
Oct 31, 2003 | 0.9452 | 0.9537 | 0.9443 | 0.9537 | 48,148 | -0.00(-0.18%) |
Oct 30, 2003 | 0.9554 | 0.9554 | 0.9554 | 0.9554 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.9588 | 0.9665 | 0.9537 | 0.9554 | 21,138 | -0.01(-0.97%) |
Oct 28, 2003 | 0.9639 | 0.9648 | 0.9639 | 0.9648 | 3,523 | +0.01(+0.80%) |
Oct 27, 2003 | 0.9495 | 0.9580 | 0.9367 | 0.9571 | 77,507 | +0.02(+1.72%) |
Oct 24, 2003 | 0.9333 | 0.9443 | 0.9239 | 0.9409 | 199,640 | +0.01(+1.28%) |
Oct 23, 2003 | 0.9495 | 0.9495 | 0.9231 | 0.9290 | 25,835 | -0.02(-2.33%) |
Oct 22, 2003 | 0.9546 | 0.9546 | 0.9495 | 0.9512 | 22,312 | -0.01(-0.71%) |
Oct 21, 2003 | 0.9495 | 0.9580 | 0.9478 | 0.9580 | 56,369 | +0.01(+0.90%) |
Oct 20, 2003 | 0.9622 | 0.9622 | 0.9333 | 0.9495 | 125,656 | +0.00(+0.18%) |
Oct 17, 2003 | 0.9503 | 0.9503 | 0.9350 | 0.9478 | 102,169 | -0.01(-0.89%) |
Oct 16, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 8,220 | -0.01(-1.40%) |
Oct 15, 2003 | 0.9793 | 0.9793 | 0.9622 | 0.9699 | 1,007,599 | -0.00(-0.26%) |
Oct 14, 2003 | 0.9750 | 0.9750 | 0.9716 | 0.9724 | 98,646 | +0.01(+0.71%) |
Oct 13, 2003 | 0.9648 | 0.9656 | 0.9631 | 0.9656 | 41,102 | +0.00(+0.09%) |
Oct 10, 2003 | 0.9784 | 0.9784 | 0.9631 | 0.9648 | 72,810 | -0.01(-1.05%) |
Oct 09, 2003 | 0.9665 | 0.9793 | 0.9665 | 0.9750 | 342,912 | +0.01(+1.06%) |
Oct 08, 2003 | 0.9452 | 0.9452 | 0.9452 | 0.9648 | 1,132,081 | +0.02(+2.07%) |
Oct 07, 2003 | 0.9418 | 0.9452 | 0.9409 | 0.9452 | 764,507 | +0.01(+1.46%) |
Oct 06, 2003 | 0.9197 | 0.9375 | 0.9197 | 0.9316 | 547,251 | +0.02(+1.77%) |
Oct 03, 2003 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | 5,871 | +0.01(+1.41%) |
Oct 02, 2003 | 0.9094 | 0.9094 | 0.8958 | 0.9026 | 253,661 | +0.01(+1.05%) |
Oct 01, 2003 | 0.8873 | 0.8950 | 0.8881 | 0.8933 | 389,887 | +0.01(+0.67%) |
Sep 30, 2003 | 0.8813 | 0.8873 | 0.8813 | 0.8873 | 17,615 | +0.00(+0.48%) |
Sep 29, 2003 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 1,174 | +0.00(+0.19%) |
Sep 26, 2003 | 0.8881 | 0.8881 | 0.8813 | 0.8813 | 115,087 | -0.02(-1.80%) |
Sep 25, 2003 | 0.8779 | 0.8779 | 0.8771 | 0.8975 | 252,487 | +0.01(+1.35%) |
Sep 24, 2003 | 0.8856 | 0.8856 | 0.8856 | 0.8856 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 0.8873 | 0.8873 | 0.8813 | 0.8856 | 63,415 | -0.02(-1.79%) |
Sep 22, 2003 | 0.8847 | 0.8856 | 0.8847 | 0.9018 | 42,276 | +0.02(+2.02%) |
Sep 19, 2003 | 0.8839 | 0.8839 | 0.8839 | 0.8839 | 8,220 | +0.01(+1.27%) |
Sep 18, 2003 | 0.8745 | 0.8745 | 0.8711 | 0.8728 | 39,928 | +0.02(+2.09%) |
Sep 17, 2003 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 4,697 | -0.01(-1.57%) |
Sep 15, 2003 | 0.8507 | 0.8745 | 0.8507 | 0.8686 | 258,358 | +0.02(+2.00%) |
Sep 12, 2003 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 1,174 | +0.00(+0.00%) |
Sep 11, 2003 | 0.8600 | 0.8609 | 0.8515 | 0.8515 | 105,692 | -0.01(-0.89%) |
Sep 10, 2003 | 0.8473 | 0.8592 | 0.8473 | 0.8592 | 16,441 | +0.01(+0.90%) |
Sep 09, 2003 | 0.8524 | 0.8592 | 0.8498 | 0.8515 | 102,169 | -0.01(-0.99%) |
Sep 08, 2003 | 0.8635 | 0.8635 | 0.8549 | 0.8600 | 5,871 | +0.01(+0.60%) |
Sep 05, 2003 | 0.8507 | 0.8549 | 0.8473 | 0.8549 | 63,415 | +0.00(+0.40%) |
Sep 04, 2003 | 0.8192 | 0.8515 | 0.8192 | 0.8515 | 348,784 | +0.03(+3.09%) |
Sep 03, 2003 | 0.8302 | 0.8302 | 0.8183 | 0.8260 | 119,784 | +0.00(+0.10%) |
Sep 02, 2003 | 0.8090 | 0.8251 | 0.8030 | 0.8251 | 885,466 | +0.02(+3.09%) |
Aug 29, 2003 | 0.8047 | 0.8081 | 0.7877 | 0.8004 | 200,815 | -0.01(-1.05%) |
Aug 28, 2003 | 0.8081 | 0.8107 | 0.8081 | 0.8090 | 98,646 | +0.01(+1.06%) |
Aug 27, 2003 | 0.8098 | 0.8098 | 0.8004 | 0.8004 | 217,256 | -0.02(-2.08%) |
Aug 26, 2003 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 0.8175 | 0.8251 | 0.7962 | 0.8175 | 43,451 | +0.00(+0.52%) |
Aug 22, 2003 | 0.8047 | 0.8132 | 0.8047 | 0.8132 | 24,661 | +0.01(+1.70%) |
Aug 21, 2003 | 0.7919 | 0.7996 | 0.7919 | 0.7996 | 7,046 | -0.00(-0.11%) |
Aug 20, 2003 | 0.7936 | 0.8004 | 0.7936 | 0.8004 | 7,046 | -0.00(-0.21%) |
Aug 19, 2003 | 0.7953 | 0.8021 | 0.7953 | 0.8021 | 8,220 | -0.00(-0.21%) |
Aug 18, 2003 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | 3,523 | +0.01(+1.61%) |
Aug 15, 2003 | 0.7911 | 0.7911 | 0.7911 | 0.7911 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 0.7885 | 0.7953 | 0.7885 | 0.7911 | 10,569 | -0.00(-0.43%) |
Aug 13, 2003 | 0.7996 | 0.8047 | 0.7877 | 0.7945 | 246,615 | +0.00(+0.43%) |
Aug 12, 2003 | 0.7928 | 0.7928 | 0.7877 | 0.7911 | 308,856 | +0.01(+0.87%) |
Aug 11, 2003 | 0.7809 | 0.7843 | 0.7809 | 0.7843 | 12,917 | -0.01(-0.65%) |
Aug 08, 2003 | 0.7774 | 0.8004 | 0.7774 | 0.7894 | 270,102 | +0.02(+2.66%) |
Aug 07, 2003 | 0.7562 | 0.7689 | 0.7562 | 0.7689 | 86,902 | +0.02(+2.50%) |
Aug 06, 2003 | 0.7562 | 0.7562 | 0.7485 | 0.7502 | 97,471 | -0.00(-0.23%) |
Aug 05, 2003 | 0.7502 | 0.7519 | 0.7502 | 0.7519 | 10,569 | +0.00(+0.23%) |
Aug 04, 2003 | 0.7621 | 0.7621 | 0.7451 | 0.7502 | 1,671,112 | -0.03(-3.72%) |