Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 0.5306 | 0.5377 | 0.5141 | 0.5377 | 177,258 | +0.01(+2.53%) |
Aug 30, 2004 | 0.5265 | 0.5350 | 0.5241 | 0.5244 | 78,875 | -0.00(-0.56%) |
Aug 27, 2004 | 0.5259 | 0.5380 | 0.5259 | 0.5273 | 78,875 | -0.01(-1.38%) |
Aug 26, 2004 | 0.5306 | 0.5418 | 0.5306 | 0.5347 | 172,169 | -0.00(-0.60%) |
Aug 25, 2004 | 0.5321 | 0.5382 | 0.5250 | 0.5380 | 167,928 | -0.00(-0.11%) |
Aug 24, 2004 | 0.5527 | 0.5527 | 0.5312 | 0.5385 | 171,321 | -0.00(-0.33%) |
Aug 23, 2004 | 0.5545 | 0.5583 | 0.5382 | 0.5403 | 184,730 | -0.01(-2.03%) |
Aug 20, 2004 | 0.5338 | 0.5553 | 0.5250 | 0.5515 | 204,398 | +0.02(+3.94%) |
Aug 19, 2004 | 0.5223 | 0.5397 | 0.5182 | 0.5306 | 122,130 | -0.01(-1.59%) |
Aug 18, 2004 | 0.5129 | 0.5391 | 0.4999 | 0.5391 | 336,705 | +0.01(+1.11%) |
Aug 17, 2004 | 0.5453 | 0.5453 | 0.5203 | 0.5332 | 460,532 | -0.00(-0.82%) |
Aug 16, 2004 | 0.5394 | 0.5486 | 0.5179 | 0.5377 | 960,078 | +0.02(+3.11%) |
Aug 13, 2004 | 0.5365 | 0.5394 | 0.5129 | 0.5214 | 217,120 | +0.01(+1.14%) |
Aug 12, 2004 | 0.5244 | 0.5382 | 0.5126 | 0.5155 | 406,252 | -0.02(-2.89%) |
Aug 11, 2004 | 0.5235 | 0.5356 | 0.5023 | 0.5309 | 2,068,578 | +0.00(+0.61%) |
Aug 10, 2004 | 0.4999 | 0.5276 | 0.4999 | 0.5276 | 846,429 | +0.02(+4.31%) |
Aug 09, 2004 | 0.5091 | 0.5094 | 0.4920 | 0.5058 | 692,918 | +0.00(+0.35%) |
Aug 06, 2004 | 0.4937 | 0.5341 | 0.4923 | 0.5041 | 436,784 | -0.01(-2.84%) |
Aug 05, 2004 | 0.5173 | 0.5283 | 0.4937 | 0.5188 | 620,828 | -0.01(-1.84%) |
Aug 04, 2004 | 0.5011 | 0.5368 | 0.5002 | 0.5285 | 450,354 | +0.03(+5.35%) |
Aug 03, 2004 | 0.5102 | 0.5123 | 0.4990 | 0.5017 | 407,159 | -0.02(-2.91%) |
Aug 02, 2004 | 0.5117 | 0.5194 | 0.4999 | 0.5167 | 703,944 | -0.01(-1.35%) |
Jul 30, 2004 | 0.5017 | 0.5256 | 0.5011 | 0.5238 | 2,586,783 | +0.02(+3.31%) |
Jul 29, 2004 | 0.5029 | 0.5070 | 0.4878 | 0.5070 | 1,426,547 | +0.00(+0.58%) |
Jul 28, 2004 | 0.5011 | 0.5070 | 0.5011 | 0.5041 | 384,200 | +0.00(+0.12%) |
Jul 27, 2004 | 0.5014 | 0.5079 | 0.4940 | 0.5035 | 517,356 | +0.00(+0.47%) |
Jul 26, 2004 | 0.5008 | 0.5049 | 0.4967 | 0.5011 | 562,307 | -0.00(-0.23%) |
Jul 23, 2004 | 0.5226 | 0.5262 | 0.4864 | 0.5023 | 1,781,912 | -0.03(-5.07%) |
Jul 22, 2004 | 0.5297 | 0.5365 | 0.5217 | 0.5291 | 1,026,232 | -0.00(-0.83%) |
Jul 21, 2004 | 0.5512 | 0.5512 | 0.5158 | 0.5335 | 1,642,819 | -0.01(-2.16%) |
Jul 20, 2004 | 0.5453 | 0.5459 | 0.5344 | 0.5453 | 1,878,598 | +0.00(+0.65%) |
Jul 19, 2004 | 0.5350 | 0.5456 | 0.5350 | 0.5418 | 202,702 | +0.01(+1.38%) |
Jul 16, 2004 | 0.5391 | 0.5409 | 0.5341 | 0.5344 | 347,731 | -0.01(-1.31%) |
Jul 15, 2004 | 0.5371 | 0.5500 | 0.5356 | 0.5415 | 765,009 | +0.00(+0.66%) |
Jul 14, 2004 | 0.5427 | 0.5456 | 0.5380 | 0.5380 | 527,534 | -0.01(-2.35%) |
Jul 13, 2004 | 0.5474 | 0.5542 | 0.5430 | 0.5509 | 701,400 | +0.00(+0.00%) |
Jul 12, 2004 | 0.5380 | 0.5512 | 0.5380 | 0.5509 | 317,199 | +0.01(+1.52%) |
Jul 09, 2004 | 0.5550 | 0.5559 | 0.5365 | 0.5427 | 258,678 | -0.02(-3.41%) |
Jul 08, 2004 | 0.5527 | 0.5618 | 0.5527 | 0.5618 | 642,879 | +0.00(+0.47%) |
Jul 07, 2004 | 0.5527 | 0.5601 | 0.5527 | 0.5592 | 545,344 | +0.00(+0.37%) |
Jul 06, 2004 | 0.5483 | 0.5639 | 0.5453 | 0.5571 | 1,724,239 | +0.02(+2.77%) |
Jul 02, 2004 | 0.5388 | 0.5450 | 0.5323 | 0.5421 | 270,552 | +0.01(+1.60%) |
Jul 01, 2004 | 0.5571 | 0.5571 | 0.5229 | 0.5335 | 703,944 | -0.01(-2.69%) |
Jun 30, 2004 | 0.5718 | 0.5718 | 0.5460 | 0.5483 | 512,267 | -0.02(-3.88%) |
Jun 29, 2004 | 0.5786 | 0.5789 | 0.5657 | 0.5704 | 933,786 | +0.00(+0.52%) |
Jun 28, 2004 | 0.5828 | 0.5866 | 0.5674 | 0.5674 | 580,966 | -0.01(-2.04%) |
Jun 25, 2004 | 0.5786 | 0.5895 | 0.5070 | 0.5792 | 9,173,328 | -0.01(-1.06%) |
Jun 24, 2004 | 0.5954 | 0.5954 | 0.5716 | 0.5854 | 1,167,869 | -0.01(-1.54%) |
Jun 23, 2004 | 0.5601 | 0.5945 | 0.5601 | 0.5945 | 1,331,557 | +0.02(+3.33%) |
Jun 22, 2004 | 0.5474 | 0.5792 | 0.5474 | 0.5754 | 1,708,973 | +0.03(+5.57%) |
Jun 21, 2004 | 0.5465 | 0.5468 | 0.5424 | 0.5450 | 251,893 | -0.00(-0.48%) |
Jun 18, 2004 | 0.5453 | 0.5486 | 0.5453 | 0.5477 | 357,060 | -0.00(-0.05%) |
Jun 17, 2004 | 0.5365 | 0.5480 | 0.5365 | 0.5480 | 1,582,602 | +0.00(+0.49%) |
Jun 16, 2004 | 0.5453 | 0.5468 | 0.5438 | 0.5453 | 1,010,117 | +0.00(+0.00%) |
Jun 15, 2004 | 0.5368 | 0.5453 | 0.5368 | 0.5453 | 418,125 | +0.00(+0.00%) |
Jun 14, 2004 | 0.5453 | 0.5453 | 0.5306 | 0.5453 | 198,461 | +0.00(+0.38%) |
Jun 10, 2004 | 0.5471 | 0.5471 | 0.5368 | 0.5433 | 349,427 | -0.00(-0.32%) |
Jun 09, 2004 | 0.5512 | 0.5565 | 0.5380 | 0.5450 | 1,276,429 | -0.01(-1.07%) |
Jun 08, 2004 | 0.5338 | 0.5524 | 0.5338 | 0.5509 | 510,571 | +0.00(+0.21%) |
Jun 07, 2004 | 0.5483 | 0.5497 | 0.5341 | 0.5497 | 492,761 | +0.00(+0.27%) |
Jun 04, 2004 | 0.5465 | 0.5483 | 0.5380 | 0.5483 | 116,193 | +0.00(+0.70%) |
Jun 03, 2004 | 0.5415 | 0.5468 | 0.5350 | 0.5444 | 322,287 | -0.00(-0.27%) |
Jun 02, 2004 | 0.5388 | 0.5486 | 0.5341 | 0.5459 | 223,057 | -0.00(-0.27%) |
Jun 01, 2004 | 0.5571 | 0.5571 | 0.5368 | 0.5474 | 167,080 | +0.00(+0.38%) |
May 28, 2004 | 0.5380 | 0.5630 | 0.5374 | 0.5453 | 798,086 | +0.01(+1.37%) |
May 27, 2004 | 0.5365 | 0.5380 | 0.5318 | 0.5380 | 205,246 | +0.00(+0.27%) |
May 26, 2004 | 0.5262 | 0.5365 | 0.5262 | 0.5365 | 705,640 | +0.01(+1.17%) |
May 25, 2004 | 0.5306 | 0.5306 | 0.5250 | 0.5303 | 165,384 | +0.00(+0.78%) |
May 24, 2004 | 0.5229 | 0.5309 | 0.5188 | 0.5262 | 271,400 | +0.00(+0.62%) |
May 21, 2004 | 0.5335 | 0.5335 | 0.5191 | 0.5229 | 167,080 | -0.00(-0.06%) |
May 20, 2004 | 0.5285 | 0.5335 | 0.5232 | 0.5232 | 2,067,730 | -0.01(-0.95%) |
May 19, 2004 | 0.5276 | 0.5306 | 0.5276 | 0.5282 | 217,120 | -0.00(-0.44%) |
May 18, 2004 | 0.5329 | 0.5335 | 0.5268 | 0.5306 | 152,662 | +0.00(+0.06%) |
May 17, 2004 | 0.5276 | 0.5326 | 0.5276 | 0.5303 | 94,990 | -0.00(-0.72%) |
May 14, 2004 | 0.5347 | 0.5380 | 0.5315 | 0.5341 | 145,029 | -0.00(-0.22%) |
May 13, 2004 | 0.5276 | 0.5377 | 0.5276 | 0.5353 | 1,267,099 | +0.00(+0.06%) |
May 12, 2004 | 0.5280 | 0.5365 | 0.5270 | 0.5350 | 955,837 | -0.00(-0.55%) |
May 11, 2004 | 0.5259 | 0.5380 | 0.5259 | 0.5380 | 1,525,778 | +0.00(+0.77%) |
May 10, 2004 | 0.5306 | 0.5350 | 0.5247 | 0.5338 | 1,521,537 | -0.00(-0.44%) |
May 07, 2004 | 0.5318 | 0.5380 | 0.5232 | 0.5362 | 1,299,328 | +0.01(+2.19%) |
May 06, 2004 | 0.5299 | 0.5335 | 0.5209 | 0.5247 | 1,361,241 | -0.01(-1.00%) |
May 05, 2004 | 0.5306 | 0.5394 | 0.5217 | 0.5300 | 587,751 | +0.01(+1.30%) |
May 04, 2004 | 0.5247 | 0.5268 | 0.5173 | 0.5232 | 632,701 | -0.01(-1.39%) |
May 03, 2004 | 0.5185 | 0.5306 | 0.5126 | 0.5306 | 122,130 | +0.01(+1.35%) |
Apr 30, 2004 | 0.5153 | 0.5250 | 0.4987 | 0.5235 | 556,370 | +0.01(+2.01%) |
Apr 29, 2004 | 0.5276 | 0.5326 | 0.5132 | 0.5132 | 535,167 | -0.01(-2.74%) |
Apr 28, 2004 | 0.5132 | 0.5276 | 0.5129 | 0.5276 | 133,155 | +0.00(+0.62%) |
Apr 27, 2004 | 0.5303 | 0.5306 | 0.5129 | 0.5244 | 80,571 | -0.01(-1.17%) |
Apr 26, 2004 | 0.5229 | 0.5306 | 0.5155 | 0.5306 | 188,283 | +0.00(+0.00%) |
Apr 23, 2004 | 0.5323 | 0.5338 | 0.5091 | 0.5306 | 295,147 | -0.00(-0.72%) |
Apr 22, 2004 | 0.5362 | 0.5362 | 0.5279 | 0.5344 | 196,765 | -0.00(-0.82%) |
Apr 21, 2004 | 0.5453 | 0.5453 | 0.5353 | 0.5388 | 120,433 | -0.01(-1.19%) |
Apr 20, 2004 | 0.5444 | 0.5453 | 0.5341 | 0.5453 | 212,879 | +0.00(+0.16%) |
Apr 19, 2004 | 0.5211 | 0.5453 | 0.5211 | 0.5444 | 457,139 | +0.01(+2.61%) |
Apr 16, 2004 | 0.5253 | 0.5306 | 0.5247 | 0.5306 | 274,792 | +0.00(+0.00%) |
Apr 15, 2004 | 0.5303 | 0.5306 | 0.5253 | 0.5306 | 156,055 | +0.00(+0.00%) |
Apr 14, 2004 | 0.5253 | 0.5306 | 0.5220 | 0.5306 | 667,474 | +0.01(+1.01%) |
Apr 13, 2004 | 0.5232 | 0.5291 | 0.5188 | 0.5253 | 425,759 | +0.00(+0.39%) |
Apr 12, 2004 | 0.5229 | 0.5265 | 0.5070 | 0.5232 | 1,040,650 | -0.00(-0.28%) |
Apr 08, 2004 | 0.5262 | 0.5306 | 0.5229 | 0.5247 | 576,725 | -0.00(-0.28%) |
Apr 07, 2004 | 0.5217 | 0.5291 | 0.5161 | 0.5262 | 521,597 | +0.00(+0.73%) |
Apr 06, 2004 | 0.5188 | 0.5229 | 0.5150 | 0.5223 | 598,776 | -0.00(-0.45%) |
Apr 05, 2004 | 0.5303 | 0.5303 | 0.5188 | 0.5247 | 207,790 | +0.00(+0.28%) |
Apr 02, 2004 | 0.5253 | 0.5276 | 0.5209 | 0.5232 | 171,321 | +0.00(+0.85%) |
Apr 01, 2004 | 0.5158 | 0.5297 | 0.5091 | 0.5188 | 680,196 | +0.00(+0.57%) |
Mar 31, 2004 | 0.5011 | 0.5158 | 0.4952 | 0.5158 | 2,417,158 | +0.01(+2.94%) |
Mar 30, 2004 | 0.4799 | 0.5070 | 0.4775 | 0.5011 | 2,032,109 | +0.01(+2.97%) |
Mar 29, 2004 | 0.4834 | 0.4915 | 0.4799 | 0.4867 | 557,218 | -0.00(-0.06%) |
Mar 26, 2004 | 0.5042 | 0.5117 | 0.4855 | 0.4870 | 2,670,748 | -0.02(-4.18%) |
Mar 25, 2004 | 0.5144 | 0.5144 | 0.4973 | 0.5082 | 240,867 | +0.00(+0.29%) |
Mar 24, 2004 | 0.4878 | 0.5129 | 0.4878 | 0.5067 | 750,591 | +0.01(+1.30%) |
Mar 23, 2004 | 0.4967 | 0.5041 | 0.4923 | 0.5002 | 928,697 | +0.00(+0.95%) |
Mar 22, 2004 | 0.4946 | 0.4970 | 0.4834 | 0.4955 | 939,723 | -0.00(-0.83%) |
Mar 19, 2004 | 0.5041 | 0.5041 | 0.4952 | 0.4996 | 109,408 | -0.01(-1.97%) |
Mar 18, 2004 | 0.5085 | 0.5146 | 0.5032 | 0.5097 | 424,911 | -0.01(-1.43%) |
Mar 17, 2004 | 0.5094 | 0.5279 | 0.5091 | 0.5170 | 524,141 | +0.01(+1.68%) |
Mar 16, 2004 | 0.5262 | 0.5306 | 0.5085 | 0.5085 | 441,025 | -0.01(-1.82%) |
Mar 15, 2004 | 0.5312 | 0.5377 | 0.5158 | 0.5179 | 312,110 | -0.02(-3.67%) |
Mar 12, 2004 | 0.5409 | 0.5409 | 0.5306 | 0.5377 | 39,013 | -0.00(-0.33%) |
Mar 11, 2004 | 0.5406 | 0.5409 | 0.5294 | 0.5394 | 154,358 | +0.00(+0.00%) |
Mar 10, 2004 | 0.5365 | 0.5394 | 0.5247 | 0.5394 | 28,836 | +0.00(+0.00%) |
Mar 09, 2004 | 0.5423 | 0.5423 | 0.5374 | 0.5394 | 648,816 | +0.00(+0.05%) |
Mar 08, 2004 | 0.5438 | 0.5438 | 0.5335 | 0.5391 | 139,092 | -0.00(-0.38%) |
Mar 05, 2004 | 0.5424 | 0.5453 | 0.5412 | 0.5412 | 463,924 | -0.00(-0.70%) |
Mar 04, 2004 | 0.5453 | 0.5453 | 0.5380 | 0.5450 | 139,940 | +0.01(+1.25%) |
Mar 03, 2004 | 0.5285 | 0.5453 | 0.5276 | 0.5383 | 313,806 | +0.01(+1.73%) |
Mar 02, 2004 | 0.5586 | 0.5601 | 0.5291 | 0.5291 | 256,133 | -0.01(-2.39%) |
Mar 01, 2004 | 0.5483 | 0.5636 | 0.5421 | 0.5421 | 346,035 | -0.01(-2.18%) |
Feb 27, 2004 | 0.5601 | 0.5727 | 0.5480 | 0.5542 | 914,279 | -0.01(-1.36%) |
Feb 26, 2004 | 0.5866 | 0.5866 | 0.5459 | 0.5618 | 352,820 | -0.02(-3.98%) |
Feb 25, 2004 | 0.5173 | 0.5904 | 0.5173 | 0.5851 | 420,670 | +0.07(+12.59%) |
Feb 24, 2004 | 0.5197 | 0.5197 | 0.5114 | 0.5197 | 117,889 | +0.00(+0.69%) |
Feb 23, 2004 | 0.5158 | 0.5247 | 0.5099 | 0.5161 | 899,013 | -0.01(-1.07%) |
Feb 20, 2004 | 0.5129 | 0.5306 | 0.5129 | 0.5217 | 184,891 | +0.00(+0.49%) |
Feb 19, 2004 | 0.5276 | 0.5276 | 0.5185 | 0.5192 | 673,411 | -0.01(-1.60%) |
Feb 18, 2004 | 0.5276 | 0.5279 | 0.5203 | 0.5276 | 92,445 | +0.01(+1.70%) |
Feb 17, 2004 | 0.5188 | 0.5282 | 0.5188 | 0.5188 | 85,660 | -0.01(-1.90%) |
Feb 13, 2004 | 0.5266 | 0.5297 | 0.5188 | 0.5288 | 126,370 | +0.00(+0.39%) |
Feb 12, 2004 | 0.5232 | 0.5297 | 0.5158 | 0.5268 | 285,818 | +0.01(+1.02%) |
Feb 11, 2004 | 0.5158 | 0.5285 | 0.5158 | 0.5214 | 139,092 | -0.01(-1.11%) |
Feb 10, 2004 | 0.5232 | 0.5306 | 0.5158 | 0.5273 | 286,666 | +0.01(+2.81%) |
Feb 09, 2004 | 0.5185 | 0.5244 | 0.5091 | 0.5129 | 844,733 | +0.01(+1.75%) |
Feb 06, 2004 | 0.5273 | 0.5303 | 0.5011 | 0.5041 | 1,907,434 | -0.02(-4.47%) |
Feb 05, 2004 | 0.5424 | 0.5426 | 0.5276 | 0.5276 | 414,733 | -0.01(-1.05%) |
Feb 04, 2004 | 0.5521 | 0.5527 | 0.5273 | 0.5332 | 1,047,435 | -0.01(-1.63%) |
Feb 03, 2004 | 0.5527 | 0.5527 | 0.5394 | 0.5421 | 502,938 | -0.01(-1.92%) |
Feb 02, 2004 | 0.5527 | 0.5527 | 0.5453 | 0.5527 | 510,571 | +0.00(+0.37%) |
Jan 30, 2004 | 0.5542 | 0.5542 | 0.5415 | 0.5506 | 301,932 | -0.00(-0.21%) |
Jan 29, 2004 | 0.5597 | 0.5609 | 0.5512 | 0.5518 | 181,498 | -0.01(-1.47%) |
Jan 28, 2004 | 0.5674 | 0.5674 | 0.5565 | 0.5601 | 454,595 | -0.00(-0.11%) |
Jan 27, 2004 | 0.5866 | 0.5866 | 0.5438 | 0.5606 | 246,804 | -0.02(-3.26%) |
Jan 26, 2004 | 0.5801 | 0.5895 | 0.5754 | 0.5795 | 1,211,123 | +0.00(+0.35%) |
Jan 23, 2004 | 0.5836 | 0.5866 | 0.5642 | 0.5775 | 545,344 | -0.00(-0.81%) |
Jan 22, 2004 | 0.5836 | 0.5836 | 0.5730 | 0.5822 | 167,928 | -0.00(-0.15%) |
Jan 21, 2004 | 0.5583 | 0.6022 | 0.5347 | 0.5830 | 257,830 | +0.03(+4.99%) |
Jan 20, 2004 | 0.5368 | 0.5553 | 0.5359 | 0.5553 | 308,717 | +0.01(+2.50%) |
Jan 16, 2004 | 0.5338 | 0.5450 | 0.5285 | 0.5418 | 269,703 | +0.01(+1.49%) |
Jan 15, 2004 | 0.5259 | 0.5338 | 0.5217 | 0.5338 | 152,060 | +0.01(+2.61%) |
Jan 14, 2004 | 0.5250 | 0.5273 | 0.5158 | 0.5203 | 1,841,119 | +0.00(+0.00%) |
Jan 13, 2004 | 0.5129 | 0.5291 | 0.5102 | 0.5203 | 910,691 | -0.01(-1.40%) |
Jan 12, 2004 | 0.5203 | 0.5306 | 0.5194 | 0.5276 | 1,239,578 | -0.00(-0.17%) |
Jan 09, 2004 | 0.5306 | 0.5321 | 0.5268 | 0.5285 | 229,579 | +0.00(+0.00%) |
Jan 08, 2004 | 0.5247 | 0.5297 | 0.5129 | 0.5285 | 1,612,490 | -0.00(-0.11%) |
Jan 07, 2004 | 0.5306 | 0.5306 | 0.5247 | 0.5291 | 1,178,131 | +0.01(+1.07%) |
Jan 06, 2004 | 0.5164 | 0.5380 | 0.5164 | 0.5235 | 258,678 | +0.00(+0.00%) |
Jan 05, 2004 | 0.5350 | 0.5350 | 0.5188 | 0.5235 | 215,423 | +0.00(+0.23%) |
Jan 02, 2004 | 0.5220 | 0.5306 | 0.5197 | 0.5223 | 145,877 | -0.01(-1.28%) |
Dec 31, 2003 | 0.5309 | 0.5350 | 0.5226 | 0.5291 | 380,808 | +0.00(+0.39%) |
Dec 30, 2003 | 0.5297 | 0.5453 | 0.5270 | 0.5270 | 638,274 | -0.01(-2.03%) |
Dec 29, 2003 | 0.5291 | 0.5391 | 0.5291 | 0.5380 | 235,066 | +0.00(+0.00%) |
Dec 26, 2003 | 0.5365 | 0.5380 | 0.5365 | 0.5380 | 3,273 | +0.00(+0.00%) |
Dec 24, 2003 | 0.5394 | 0.5394 | 0.5294 | 0.5380 | 77,323 | +0.00(+0.05%) |
Dec 23, 2003 | 0.5306 | 0.5380 | 0.5294 | 0.5377 | 208,664 | +0.01(+1.33%) |
Dec 22, 2003 | 0.5161 | 0.5321 | 0.5161 | 0.5306 | 80,885 | +0.00(+0.00%) |
Dec 19, 2003 | 0.5209 | 0.5306 | 0.5209 | 0.5306 | 550,798 | +0.00(+0.00%) |
Dec 18, 2003 | 0.5321 | 0.5321 | 0.5253 | 0.5306 | 42,720 | +0.00(+0.00%) |
Dec 17, 2003 | 0.5099 | 0.5332 | 0.5099 | 0.5306 | 210,759 | +0.01(+1.87%) |
Dec 16, 2003 | 0.5088 | 0.5247 | 0.5088 | 0.5209 | 220,003 | +0.01(+2.43%) |
Dec 15, 2003 | 0.4955 | 0.5217 | 0.4955 | 0.5085 | 260,077 | -0.00(-0.52%) |
Dec 12, 2003 | 0.5067 | 0.5129 | 0.4949 | 0.5111 | 887,317 | +0.01(+2.60%) |
Dec 11, 2003 | 0.4790 | 0.5052 | 0.4716 | 0.4982 | 263,767 | +0.02(+3.69%) |
Dec 10, 2003 | 0.4734 | 0.4852 | 0.4716 | 0.4804 | 125,607 | +0.01(+1.55%) |
Dec 09, 2003 | 0.5173 | 0.5173 | 0.4607 | 0.4731 | 583,010 | -0.03(-5.03%) |
Dec 08, 2003 | 0.5291 | 0.5291 | 0.4982 | 0.4982 | 241,698 | -0.03(-4.84%) |
Dec 05, 2003 | 0.5297 | 0.5365 | 0.5235 | 0.5235 | 343,032 | -0.01(-1.17%) |
Dec 04, 2003 | 0.5247 | 0.5297 | 0.5232 | 0.5297 | 1,089,968 | +0.00(+0.73%) |
Dec 03, 2003 | 0.5250 | 0.5262 | 0.5161 | 0.5259 | 192,736 | +0.01(+1.08%) |
Dec 02, 2003 | 0.5158 | 0.5306 | 0.5158 | 0.5203 | 318,640 | -0.01(-1.94%) |
Dec 01, 2003 | 0.5276 | 0.5306 | 0.5158 | 0.5306 | 246,838 | +0.01(+1.69%) |
Nov 28, 2003 | 0.5247 | 0.5262 | 0.5129 | 0.5217 | 43,296 | -0.00(-0.56%) |
Nov 26, 2003 | 0.4976 | 0.5291 | 0.4923 | 0.5247 | 625,280 | +0.03(+6.27%) |
Nov 25, 2003 | 0.4952 | 0.5070 | 0.4864 | 0.4937 | 327,800 | +0.00(+0.30%) |
Nov 24, 2003 | 0.4893 | 0.4923 | 0.4834 | 0.4923 | 220,088 | +0.01(+2.14%) |
Nov 21, 2003 | 0.4849 | 0.4864 | 0.4790 | 0.4819 | 198,130 | -0.00(-0.61%) |
Nov 20, 2003 | 0.4864 | 0.4893 | 0.4790 | 0.4849 | 914,025 | -0.00(-0.30%) |
Nov 19, 2003 | 0.4796 | 0.4905 | 0.4775 | 0.4864 | 375,431 | +0.01(+1.23%) |
Nov 18, 2003 | 0.4837 | 0.4864 | 0.4805 | 0.4805 | 102,792 | -0.00(-0.67%) |
Nov 17, 2003 | 0.4937 | 0.4967 | 0.4834 | 0.4837 | 1,966,396 | -0.01(-1.97%) |
Nov 14, 2003 | 0.4896 | 0.4952 | 0.4896 | 0.4934 | 2,114,411 | +0.00(+0.72%) |
Nov 13, 2003 | 0.4923 | 0.5011 | 0.4896 | 0.4899 | 127,914 | -0.01(-2.18%) |
Nov 12, 2003 | 0.4952 | 0.5067 | 0.4923 | 0.5008 | 634,415 | -0.00(-0.06%) |
Nov 11, 2003 | 0.4937 | 0.5011 | 0.4937 | 0.5011 | 970,679 | +0.00(+0.30%) |
Nov 10, 2003 | 0.4917 | 0.5041 | 0.4917 | 0.4996 | 523,344 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5011 | 0.5011 | 0.4926 | 0.5011 | 231,046 | +0.00(+0.71%) |
Nov 06, 2003 | 0.5005 | 0.5011 | 0.4911 | 0.4976 | 406,667 | -0.00(-0.71%) |
Nov 05, 2003 | 0.5008 | 0.5026 | 0.4923 | 0.5011 | 68,087 | -0.01(-1.33%) |
Nov 04, 2003 | 0.5220 | 0.5220 | 0.5011 | 0.5079 | 735,358 | -0.01(-1.60%) |
Nov 03, 2003 | 0.5099 | 0.5268 | 0.5032 | 0.5161 | 692,070 | +0.01(+1.21%) |
Oct 31, 2003 | 0.4908 | 0.5102 | 0.4893 | 0.5099 | 1,545,666 | +0.02(+4.22%) |
Oct 30, 2003 | 0.4746 | 0.4949 | 0.4716 | 0.4893 | 699,703 | +0.01(+3.11%) |
Oct 29, 2003 | 0.4649 | 0.4781 | 0.4613 | 0.4746 | 1,743,916 | +0.01(+1.71%) |
Oct 28, 2003 | 0.4834 | 0.4893 | 0.4622 | 0.4666 | 1,715,503 | -0.01(-1.06%) |
Oct 27, 2003 | 0.4716 | 0.4893 | 0.4643 | 0.4716 | 847,277 | +0.00(+0.44%) |
Oct 24, 2003 | 0.4557 | 0.4716 | 0.4557 | 0.4696 | 1,713,214 | +0.01(+2.77%) |
Oct 23, 2003 | 0.4646 | 0.4646 | 0.4525 | 0.4569 | 973,648 | -0.01(-2.15%) |
Oct 22, 2003 | 0.4716 | 0.4716 | 0.4657 | 0.4669 | 753,135 | -0.00(-0.69%) |
Oct 21, 2003 | 0.4684 | 0.4710 | 0.4675 | 0.4702 | 938,027 | +0.00(+0.00%) |
Oct 20, 2003 | 0.4710 | 0.4722 | 0.4646 | 0.4702 | 1,429,091 | +0.00(+0.63%) |
Oct 17, 2003 | 0.4719 | 0.4734 | 0.4672 | 0.4672 | 1,697,947 | -0.00(-0.94%) |
Oct 16, 2003 | 0.4719 | 0.4775 | 0.4716 | 0.4716 | 310,414 | -0.00(-0.06%) |
Oct 15, 2003 | 0.4808 | 0.4987 | 0.4716 | 0.4719 | 832,011 | -0.01(-1.78%) |
Oct 14, 2003 | 0.4531 | 0.4908 | 0.4513 | 0.4805 | 2,268,100 | +0.03(+6.47%) |
Oct 13, 2003 | 0.4563 | 0.4563 | 0.4495 | 0.4513 | 1,602,694 | -0.00(-0.71%) |
Oct 10, 2003 | 0.4598 | 0.4698 | 0.4466 | 0.4545 | 2,828,075 | -0.01(-1.15%) |
Oct 09, 2003 | 0.4690 | 0.4746 | 0.4598 | 0.4598 | 1,295,512 | -0.01(-3.11%) |
Oct 08, 2003 | 0.4819 | 0.4819 | 0.4657 | 0.4746 | 3,382,961 | -0.00(-0.92%) |
Oct 07, 2003 | 0.4613 | 0.4893 | 0.4613 | 0.4790 | 3,594,552 | +0.01(+2.91%) |
Oct 06, 2003 | 0.4472 | 0.4684 | 0.4430 | 0.4654 | 3,248,525 | +0.02(+5.27%) |