Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 0.7646 | 0.7806 | 0.7617 | 0.7789 | 4,199,018 | +0.01(+1.87%) |
Sep 29, 2004 | 0.7427 | 0.7650 | 0.7427 | 0.7646 | 1,959,304 | +0.02(+2.19%) |
Sep 28, 2004 | 0.7541 | 0.7554 | 0.7436 | 0.7482 | 2,186,246 | -0.01(-0.78%) |
Sep 27, 2004 | 0.7659 | 0.7667 | 0.7533 | 0.7541 | 1,114,510 | -0.01(-1.81%) |
Sep 24, 2004 | 0.7524 | 0.7697 | 0.7474 | 0.7680 | 2,806,474 | +0.02(+2.24%) |
Sep 23, 2004 | 0.7659 | 0.7667 | 0.7482 | 0.7512 | 2,257,536 | -0.01(-1.92%) |
Sep 22, 2004 | 0.7785 | 0.7793 | 0.7512 | 0.7659 | 2,359,720 | -0.01(-1.62%) |
Sep 21, 2004 | 0.7638 | 0.7785 | 0.7596 | 0.7785 | 1,522,055 | +0.02(+2.21%) |
Sep 20, 2004 | 0.7701 | 0.7785 | 0.7554 | 0.7617 | 2,517,747 | -0.03(-3.47%) |
Sep 17, 2004 | 0.7545 | 0.7890 | 0.7364 | 0.7890 | 4,657,655 | +0.04(+5.46%) |
Sep 16, 2004 | 0.7402 | 0.7507 | 0.7385 | 0.7482 | 1,036,090 | +0.01(+1.43%) |
Sep 15, 2004 | 0.7288 | 0.7444 | 0.7288 | 0.7377 | 1,337,887 | +0.00(+0.46%) |
Sep 14, 2004 | 0.7234 | 0.7461 | 0.7230 | 0.7343 | 1,244,021 | +0.01(+0.69%) |
Sep 13, 2004 | 0.7255 | 0.7398 | 0.7255 | 0.7293 | 1,555,324 | +0.00(+0.52%) |
Sep 10, 2004 | 0.7242 | 0.7326 | 0.7196 | 0.7255 | 918,461 | -0.00(-0.12%) |
Sep 09, 2004 | 0.7187 | 0.7297 | 0.7154 | 0.7263 | 1,015,891 | +0.01(+1.29%) |
Sep 08, 2004 | 0.7310 | 0.7360 | 0.7166 | 0.7171 | 773,503 | -0.01(-1.67%) |
Sep 07, 2004 | 0.7284 | 0.7343 | 0.7154 | 0.7293 | 1,132,332 | +0.00(+0.41%) |
Sep 03, 2004 | 0.7280 | 0.7280 | 0.7070 | 0.7263 | 1,184,612 | -0.00(-0.23%) |
Sep 02, 2004 | 0.7129 | 0.7297 | 0.7129 | 0.7280 | 1,467,398 | +0.02(+2.13%) |
Sep 01, 2004 | 0.7053 | 0.7225 | 0.7053 | 0.7129 | 1,983,067 | +0.01(+1.07%) |
Aug 31, 2004 | 0.7217 | 0.7230 | 0.7028 | 0.7053 | 2,427,446 | -0.01(-2.05%) |
Aug 30, 2004 | 0.7129 | 0.7301 | 0.7099 | 0.7200 | 1,810,782 | +0.01(+0.71%) |
Aug 27, 2004 | 0.7133 | 0.7183 | 0.7103 | 0.7150 | 1,437,694 | +0.01(+0.71%) |
Aug 26, 2004 | 0.7133 | 0.7179 | 0.7074 | 0.7099 | 925,590 | -0.01(-0.76%) |
Aug 25, 2004 | 0.7137 | 0.7183 | 0.7103 | 0.7154 | 1,103,816 | +0.00(+0.24%) |
Aug 24, 2004 | 0.7053 | 0.7238 | 0.7053 | 0.7137 | 2,415,564 | +0.01(+1.37%) |
Aug 23, 2004 | 0.7175 | 0.7187 | 0.6990 | 0.7040 | 1,371,156 | -0.01(-1.59%) |
Aug 20, 2004 | 0.7301 | 0.7415 | 0.7057 | 0.7154 | 5,285,012 | -0.01(-0.87%) |
Aug 19, 2004 | 0.6994 | 0.7234 | 0.6931 | 0.7217 | 5,818,504 | +0.02(+2.45%) |
Aug 18, 2004 | 0.6737 | 0.7049 | 0.6699 | 0.7044 | 2,839,743 | +0.03(+4.30%) |
Aug 17, 2004 | 0.6670 | 0.6830 | 0.6607 | 0.6754 | 8,335,063 | +0.01(+1.58%) |
Aug 16, 2004 | 0.6270 | 0.6691 | 0.6270 | 0.6649 | 3,601,365 | +0.03(+5.33%) |
Aug 13, 2004 | 0.6291 | 0.6371 | 0.6236 | 0.6312 | 1,012,327 | +0.00(+0.60%) |
Aug 12, 2004 | 0.6291 | 0.6363 | 0.6169 | 0.6274 | 1,428,189 | -0.01(-0.86%) |
Aug 11, 2004 | 0.6354 | 0.6413 | 0.6274 | 0.6329 | 1,459,081 | -0.00(-0.33%) |
Aug 10, 2004 | 0.6300 | 0.6523 | 0.6300 | 0.6350 | 1,214,317 | +0.01(+1.48%) |
Aug 09, 2004 | 0.6312 | 0.6417 | 0.6228 | 0.6257 | 2,662,705 | -0.01(-0.87%) |
Aug 06, 2004 | 0.6228 | 0.6329 | 0.6089 | 0.6312 | 2,979,948 | +0.00(+0.33%) |
Aug 05, 2004 | 0.6375 | 0.6401 | 0.6266 | 0.6291 | 1,700,281 | -0.01(-1.64%) |
Aug 04, 2004 | 0.6438 | 0.6523 | 0.6358 | 0.6396 | 2,112,579 | -0.00(-0.65%) |
Aug 03, 2004 | 0.6552 | 0.6619 | 0.6413 | 0.6438 | 3,924,549 | -0.02(-2.42%) |
Aug 02, 2004 | 0.6447 | 0.6603 | 0.6417 | 0.6598 | 1,081,241 | +0.01(+1.82%) |
Jul 30, 2004 | 0.6459 | 0.6523 | 0.6434 | 0.6481 | 964,799 | +0.00(+0.06%) |
Jul 29, 2004 | 0.6380 | 0.6493 | 0.6375 | 0.6476 | 1,409,178 | +0.01(+1.85%) |
Jul 28, 2004 | 0.6396 | 0.6396 | 0.6312 | 0.6358 | 2,205,257 | -0.01(-1.18%) |
Jul 27, 2004 | 0.6165 | 0.6438 | 0.6148 | 0.6434 | 2,856,378 | +0.03(+4.94%) |
Jul 26, 2004 | 0.6165 | 0.6215 | 0.6131 | 0.6131 | 1,581,464 | +0.00(+0.07%) |
Jul 23, 2004 | 0.6426 | 0.6426 | 0.6102 | 0.6127 | 4,233,475 | -0.03(-5.15%) |
Jul 22, 2004 | 0.6523 | 0.6535 | 0.6354 | 0.6459 | 2,733,996 | -0.01(-1.10%) |
Jul 21, 2004 | 0.6459 | 0.6699 | 0.6401 | 0.6531 | 4,733,698 | +0.01(+2.24%) |
Jul 20, 2004 | 0.6186 | 0.6438 | 0.6148 | 0.6388 | 1,668,200 | +0.02(+2.57%) |
Jul 19, 2004 | 0.6316 | 0.6358 | 0.6224 | 0.6228 | 1,940,293 | -0.01(-1.66%) |
Jul 16, 2004 | 0.6367 | 0.6367 | 0.6224 | 0.6333 | 2,901,529 | -0.00(-0.27%) |
Jul 15, 2004 | 0.6346 | 0.6413 | 0.6325 | 0.6350 | 4,418,831 | -0.00(-0.40%) |
Jul 14, 2004 | 0.6354 | 0.6438 | 0.6312 | 0.6375 | 3,331,649 | +0.00(+0.07%) |
Jul 13, 2004 | 0.6321 | 0.6459 | 0.6316 | 0.6371 | 4,492,498 | +0.01(+0.93%) |
Jul 12, 2004 | 0.6186 | 0.6312 | 0.6114 | 0.6312 | 1,847,615 | +0.01(+1.35%) |
Jul 09, 2004 | 0.6165 | 0.6241 | 0.6047 | 0.6228 | 2,610,425 | +0.00(+0.68%) |
Jul 08, 2004 | 0.6135 | 0.6203 | 0.6081 | 0.6186 | 3,196,196 | +0.01(+0.82%) |
Jul 07, 2004 | 0.6178 | 0.6312 | 0.6135 | 0.6135 | 3,004,900 | -0.01(-1.15%) |
Jul 06, 2004 | 0.6257 | 0.6333 | 0.6131 | 0.6207 | 2,131,590 | -0.00(-0.74%) |
Jul 02, 2004 | 0.6270 | 0.6337 | 0.6215 | 0.6253 | 1,649,190 | +0.00(+0.41%) |
Jul 01, 2004 | 0.6405 | 0.6438 | 0.6173 | 0.6228 | 2,347,838 | -0.02(-2.76%) |
Jun 30, 2004 | 0.6325 | 0.6451 | 0.6295 | 0.6405 | 3,376,799 | +0.01(+2.15%) |
Jun 29, 2004 | 0.6367 | 0.6375 | 0.6262 | 0.6270 | 1,412,742 | -0.00(-0.73%) |
Jun 28, 2004 | 0.6354 | 0.6417 | 0.6291 | 0.6316 | 1,590,969 | -0.00(-0.60%) |
Jun 25, 2004 | 0.6241 | 0.6354 | 0.6110 | 0.6354 | 7,516,409 | +0.02(+2.51%) |
Jun 24, 2004 | 0.6266 | 0.6291 | 0.6190 | 0.6199 | 3,888,904 | -0.00(-0.74%) |
Jun 23, 2004 | 0.6152 | 0.6270 | 0.6089 | 0.6245 | 6,136,935 | +0.01(+2.06%) |
Jun 22, 2004 | 0.6312 | 0.6316 | 0.6102 | 0.6119 | 6,057,327 | -0.02(-3.07%) |
Jun 21, 2004 | 0.6329 | 0.6413 | 0.6312 | 0.6312 | 4,770,531 | -0.00(-0.20%) |
Jun 18, 2004 | 0.6531 | 0.6535 | 0.6321 | 0.6325 | 3,117,777 | -0.02(-3.09%) |
Jun 17, 2004 | 0.6598 | 0.6598 | 0.6459 | 0.6527 | 2,301,499 | -0.01(-1.71%) |
Jun 16, 2004 | 0.6510 | 0.6657 | 0.6502 | 0.6640 | 2,381,107 | +0.02(+2.47%) |
Jun 15, 2004 | 0.6523 | 0.6615 | 0.6438 | 0.6481 | 4,928,559 | -0.00(-0.06%) |
Jun 14, 2004 | 0.6628 | 0.6628 | 0.6422 | 0.6485 | 4,202,583 | -0.02(-2.59%) |
Jun 10, 2004 | 0.6767 | 0.6771 | 0.6611 | 0.6657 | 4,204,959 | -0.01(-1.56%) |
Jun 09, 2004 | 0.6691 | 0.6851 | 0.6691 | 0.6762 | 4,618,445 | +0.01(+0.75%) |
Jun 08, 2004 | 0.6691 | 0.6754 | 0.6666 | 0.6712 | 2,263,477 | +0.00(+0.00%) |
Jun 07, 2004 | 0.6649 | 0.6750 | 0.6628 | 0.6712 | 3,612,059 | +0.02(+2.31%) |
Jun 04, 2004 | 0.6481 | 0.6611 | 0.6464 | 0.6560 | 5,279,071 | +0.01(+1.90%) |
Jun 03, 2004 | 0.6548 | 0.6552 | 0.6401 | 0.6438 | 7,819,394 | -0.01(-1.67%) |
Jun 02, 2004 | 0.6531 | 0.6586 | 0.6518 | 0.6548 | 5,205,404 | +0.00(+0.26%) |
Jun 01, 2004 | 0.6573 | 0.6666 | 0.6527 | 0.6531 | 3,975,641 | -0.00(-0.64%) |
May 28, 2004 | 0.6619 | 0.6649 | 0.6565 | 0.6573 | 2,928,857 | -0.00(-0.70%) |
May 27, 2004 | 0.6590 | 0.6691 | 0.6573 | 0.6619 | 2,139,907 | +0.00(+0.19%) |
May 26, 2004 | 0.6493 | 0.6666 | 0.6447 | 0.6607 | 4,818,059 | +0.01(+1.95%) |
May 25, 2004 | 0.6476 | 0.6514 | 0.6430 | 0.6481 | 5,093,716 | +0.00(+0.06%) |
May 24, 2004 | 0.6523 | 0.6725 | 0.6438 | 0.6476 | 1,715,728 | -0.00(-0.06%) |
May 21, 2004 | 0.6510 | 0.6539 | 0.6459 | 0.6481 | 3,869,893 | +0.00(+0.46%) |
May 20, 2004 | 0.6586 | 0.6725 | 0.6375 | 0.6451 | 5,893,359 | -0.01(-1.10%) |
May 19, 2004 | 0.6796 | 0.6922 | 0.6459 | 0.6523 | 5,680,675 | -0.01(-1.59%) |
May 18, 2004 | 0.6817 | 0.6817 | 0.6417 | 0.6628 | 7,849,099 | -0.03(-4.72%) |
May 17, 2004 | 0.7150 | 0.7154 | 0.6927 | 0.6956 | 2,592,602 | -0.02(-3.16%) |
May 14, 2004 | 0.7259 | 0.7305 | 0.7154 | 0.7183 | 1,520,866 | -0.01(-1.04%) |
May 13, 2004 | 0.7297 | 0.7457 | 0.7154 | 0.7259 | 2,408,435 | -0.00(-0.52%) |
May 12, 2004 | 0.7356 | 0.7419 | 0.7074 | 0.7297 | 2,288,429 | -0.01(-0.91%) |
May 11, 2004 | 0.7343 | 0.7448 | 0.7301 | 0.7364 | 3,401,751 | +0.01(+1.74%) |
May 10, 2004 | 0.7364 | 0.7520 | 0.7213 | 0.7238 | 1,923,659 | -0.02(-2.27%) |
May 07, 2004 | 0.7554 | 0.7596 | 0.7402 | 0.7406 | 2,697,162 | -0.02(-2.49%) |
May 06, 2004 | 0.7566 | 0.7625 | 0.7469 | 0.7596 | 1,567,205 | -0.00(-0.17%) |
May 05, 2004 | 0.7625 | 0.7701 | 0.7579 | 0.7608 | 1,207,188 | -0.00(-0.55%) |
May 04, 2004 | 0.7478 | 0.7764 | 0.7478 | 0.7650 | 2,063,863 | +0.02(+2.31%) |
May 03, 2004 | 0.7394 | 0.7655 | 0.7385 | 0.7478 | 2,145,848 | +0.01(+0.91%) |
Apr 30, 2004 | 0.7512 | 0.7512 | 0.7314 | 0.7411 | 3,229,465 | -0.01(-0.79%) |
Apr 29, 2004 | 0.7617 | 0.7621 | 0.7411 | 0.7469 | 1,306,995 | -0.01(-1.33%) |
Apr 28, 2004 | 0.7650 | 0.7663 | 0.7562 | 0.7570 | 1,662,260 | -0.01(-1.59%) |
Apr 27, 2004 | 0.7671 | 0.7785 | 0.7659 | 0.7692 | 1,428,189 | +0.01(+0.66%) |
Apr 26, 2004 | 0.7701 | 0.7701 | 0.7600 | 0.7642 | 809,148 | +0.00(+0.06%) |
Apr 23, 2004 | 0.7806 | 0.7823 | 0.7600 | 0.7638 | 1,757,314 | -0.02(-2.10%) |
Apr 22, 2004 | 0.7781 | 0.7869 | 0.7726 | 0.7802 | 1,550,571 | +0.00(+0.27%) |
Apr 21, 2004 | 0.7596 | 0.7836 | 0.7570 | 0.7781 | 2,118,520 | +0.02(+2.78%) |
Apr 20, 2004 | 0.7743 | 0.7743 | 0.7570 | 0.7570 | 1,064,606 | -0.01(-1.53%) |
Apr 19, 2004 | 0.7667 | 0.7709 | 0.7562 | 0.7688 | 873,310 | +0.00(+0.27%) |
Apr 16, 2004 | 0.7638 | 0.7760 | 0.7579 | 0.7667 | 1,475,716 | -0.00(-0.38%) |
Apr 15, 2004 | 0.7596 | 0.7722 | 0.7583 | 0.7697 | 1,282,043 | +0.02(+2.12%) |
Apr 14, 2004 | 0.7469 | 0.7697 | 0.7347 | 0.7537 | 1,853,556 | -0.00(-0.22%) |
Apr 13, 2004 | 0.7764 | 0.7827 | 0.7507 | 0.7554 | 1,778,701 | -0.02(-2.71%) |
Apr 12, 2004 | 0.7743 | 0.7840 | 0.7713 | 0.7764 | 859,052 | +0.00(+0.16%) |
Apr 08, 2004 | 0.7848 | 0.7882 | 0.7739 | 0.7751 | 1,806,029 | +0.00(+0.55%) |
Apr 07, 2004 | 0.7701 | 0.7743 | 0.7634 | 0.7709 | 1,292,736 | -0.00(-0.43%) |
Apr 06, 2004 | 0.7701 | 0.7764 | 0.7676 | 0.7743 | 1,552,947 | -0.00(-0.33%) |
Apr 05, 2004 | 0.7726 | 0.7793 | 0.7688 | 0.7768 | 2,395,365 | +0.00(+0.54%) |
Apr 02, 2004 | 0.7642 | 0.7781 | 0.7617 | 0.7726 | 2,125,649 | +0.02(+2.40%) |
Apr 01, 2004 | 0.7575 | 0.7680 | 0.7499 | 0.7545 | 1,782,265 | -0.00(-0.50%) |
Mar 31, 2004 | 0.7612 | 0.7655 | 0.7524 | 0.7583 | 2,051,982 | +0.00(+0.33%) |
Mar 30, 2004 | 0.7617 | 0.7625 | 0.7461 | 0.7558 | 2,344,273 | -0.01(-0.94%) |
Mar 29, 2004 | 0.7575 | 0.7739 | 0.7533 | 0.7629 | 4,019,603 | +0.03(+3.72%) |
Mar 26, 2004 | 0.7259 | 0.7381 | 0.7255 | 0.7356 | 3,776,027 | +0.01(+1.33%) |
Mar 25, 2004 | 0.7238 | 0.7343 | 0.7196 | 0.7259 | 2,043,664 | +0.01(+1.53%) |
Mar 24, 2004 | 0.7175 | 0.7259 | 0.7091 | 0.7150 | 3,974,453 | -0.00(-0.06%) |
Mar 23, 2004 | 0.7070 | 0.7154 | 0.6985 | 0.7154 | 2,877,765 | +0.02(+2.97%) |
Mar 22, 2004 | 0.7200 | 0.7200 | 0.6939 | 0.6948 | 2,255,160 | -0.02(-3.28%) |
Mar 19, 2004 | 0.7082 | 0.7217 | 0.7049 | 0.7183 | 3,042,922 | +0.01(+2.03%) |
Mar 18, 2004 | 0.7112 | 0.7112 | 0.6985 | 0.7040 | 2,668,646 | -0.01(-0.83%) |
Mar 17, 2004 | 0.7225 | 0.7326 | 0.6948 | 0.7099 | 5,290,953 | -0.01(-1.75%) |
Mar 16, 2004 | 0.7398 | 0.7436 | 0.7061 | 0.7225 | 2,035,347 | -0.02(-2.33%) |
Mar 15, 2004 | 0.7490 | 0.7490 | 0.7272 | 0.7398 | 2,166,047 | -0.01(-1.79%) |
Mar 12, 2004 | 0.7154 | 0.7533 | 0.7150 | 0.7533 | 2,208,821 | +0.04(+6.17%) |
Mar 11, 2004 | 0.7217 | 0.7284 | 0.7095 | 0.7095 | 2,378,731 | -0.01(-1.23%) |
Mar 10, 2004 | 0.7465 | 0.7617 | 0.7154 | 0.7183 | 3,307,885 | -0.03(-3.72%) |
Mar 09, 2004 | 0.7575 | 0.7575 | 0.7415 | 0.7461 | 1,575,523 | -0.00(-0.39%) |
Mar 08, 2004 | 0.7596 | 0.7634 | 0.7461 | 0.7490 | 1,327,194 | -0.01(-1.66%) |
Mar 05, 2004 | 0.7512 | 0.7663 | 0.7440 | 0.7617 | 1,222,634 | +0.00(+0.50%) |
Mar 04, 2004 | 0.7701 | 0.7701 | 0.7537 | 0.7579 | 2,701,915 | -0.01(-1.53%) |
Mar 03, 2004 | 0.7680 | 0.7798 | 0.7520 | 0.7697 | 1,618,297 | +0.01(+0.77%) |
Mar 02, 2004 | 0.7819 | 0.7886 | 0.7583 | 0.7638 | 3,537,203 | -0.02(-2.21%) |
Mar 01, 2004 | 0.7848 | 0.7882 | 0.7743 | 0.7810 | 1,447,199 | -0.00(-0.48%) |
Feb 27, 2004 | 0.7819 | 0.7882 | 0.7747 | 0.7848 | 2,528,441 | +0.01(+0.92%) |
Feb 26, 2004 | 0.7575 | 0.7806 | 0.7512 | 0.7777 | 3,101,142 | -0.01(-0.91%) |
Feb 25, 2004 | 0.7840 | 0.7983 | 0.7768 | 0.7848 | 2,825,485 | +0.00(+0.11%) |
Feb 24, 2004 | 0.7659 | 0.7932 | 0.7533 | 0.7840 | 8,133,073 | +0.03(+4.60%) |
Feb 23, 2004 | 0.7575 | 0.7575 | 0.7448 | 0.7495 | 3,489,676 | -0.01(-1.06%) |
Feb 20, 2004 | 0.7575 | 0.7600 | 0.7440 | 0.7575 | 2,488,043 | -0.00(-0.33%) |
Feb 19, 2004 | 0.7764 | 0.7772 | 0.7579 | 0.7600 | 3,105,895 | +0.00(+0.06%) |
Feb 18, 2004 | 0.7747 | 0.7827 | 0.7427 | 0.7596 | 4,125,351 | -0.01(-1.42%) |
Feb 17, 2004 | 0.7246 | 0.7705 | 0.7246 | 0.7705 | 3,383,928 | +0.05(+6.58%) |
Feb 13, 2004 | 0.7406 | 0.7406 | 0.7204 | 0.7230 | 2,098,321 | -0.01(-1.83%) |
Feb 12, 2004 | 0.7368 | 0.7406 | 0.7339 | 0.7364 | 1,577,899 | +0.00(+0.00%) |
Feb 11, 2004 | 0.7259 | 0.7457 | 0.7217 | 0.7364 | 2,226,644 | +0.01(+1.74%) |
Feb 10, 2004 | 0.7112 | 0.7251 | 0.7082 | 0.7238 | 1,965,245 | +0.02(+2.38%) |
Feb 09, 2004 | 0.7301 | 0.7301 | 0.7049 | 0.7070 | 3,432,644 | -0.03(-3.56%) |
Feb 06, 2004 | 0.7028 | 0.7331 | 0.7015 | 0.7331 | 3,223,525 | +0.04(+5.58%) |
Feb 05, 2004 | 0.6880 | 0.7070 | 0.6880 | 0.6943 | 2,100,697 | +0.01(+1.10%) |
Feb 04, 2004 | 0.6838 | 0.6910 | 0.6762 | 0.6868 | 3,412,445 | +0.00(+0.18%) |
Feb 03, 2004 | 0.6901 | 0.7007 | 0.6838 | 0.6855 | 2,307,440 | -0.00(-0.37%) |
Feb 02, 2004 | 0.7154 | 0.7175 | 0.6872 | 0.6880 | 3,540,768 | -0.01(-1.51%) |
Jan 30, 2004 | 0.6901 | 0.7061 | 0.6859 | 0.6985 | 1,710,975 | +0.00(+0.61%) |
Jan 29, 2004 | 0.6943 | 0.7129 | 0.6704 | 0.6943 | 3,269,863 | -0.00(-0.30%) |
Jan 28, 2004 | 0.7162 | 0.7166 | 0.6863 | 0.6964 | 2,243,278 | -0.02(-2.93%) |
Jan 27, 2004 | 0.7259 | 0.7322 | 0.7141 | 0.7175 | 2,081,686 | -0.00(-0.53%) |
Jan 26, 2004 | 0.7175 | 0.7251 | 0.7002 | 0.7213 | 3,122,529 | +0.01(+0.88%) |
Jan 23, 2004 | 0.7263 | 0.7263 | 0.7070 | 0.7150 | 2,401,306 | -0.01(-1.28%) |
Jan 22, 2004 | 0.7373 | 0.7406 | 0.7158 | 0.7242 | 3,204,514 | -0.01(-1.43%) |
Jan 21, 2004 | 0.7356 | 0.7398 | 0.7230 | 0.7347 | 3,590,671 | +0.00(+0.34%) |
Jan 20, 2004 | 0.7331 | 0.7528 | 0.7288 | 0.7322 | 3,266,299 | -0.00(-0.57%) |
Jan 16, 2004 | 0.7448 | 0.7448 | 0.7310 | 0.7364 | 3,368,482 | +0.00(+0.57%) |
Jan 15, 2004 | 0.7440 | 0.7440 | 0.7217 | 0.7322 | 2,997,771 | -0.01(-1.02%) |
Jan 14, 2004 | 0.7516 | 0.7516 | 0.7368 | 0.7398 | 2,391,800 | -0.01(-1.35%) |
Jan 13, 2004 | 0.7558 | 0.7558 | 0.7335 | 0.7499 | 2,505,865 | -0.01(-0.78%) |
Jan 12, 2004 | 0.7566 | 0.7617 | 0.7461 | 0.7558 | 5,245,802 | -0.00(-0.06%) |
Jan 09, 2004 | 0.7638 | 0.7806 | 0.7549 | 0.7562 | 5,587,997 | -0.03(-3.23%) |
Jan 08, 2004 | 0.7554 | 0.7882 | 0.7411 | 0.7814 | 8,861,426 | +0.06(+8.92%) |
Jan 07, 2004 | 0.7490 | 0.7587 | 0.7187 | 0.7175 | 5,545,223 | -0.04(-5.28%) |
Jan 06, 2004 | 0.7141 | 0.7756 | 0.7141 | 0.7575 | 15,276,395 | +0.08(+12.08%) |
Jan 05, 2004 | 0.6413 | 0.6758 | 0.6380 | 0.6758 | 4,664,784 | +0.04(+6.15%) |
Jan 02, 2004 | 0.6649 | 0.6649 | 0.6333 | 0.6367 | 1,933,164 | -0.01(-1.82%) |
Dec 31, 2003 | 0.6577 | 0.6582 | 0.6443 | 0.6485 | 1,724,045 | -0.01(-0.77%) |
Dec 30, 2003 | 0.6464 | 0.6565 | 0.6455 | 0.6535 | 1,617,109 | +0.01(+0.84%) |
Dec 29, 2003 | 0.6337 | 0.6472 | 0.6274 | 0.6481 | 1,671,765 | +0.01(+2.26%) |
Dec 26, 2003 | 0.6375 | 0.6396 | 0.6312 | 0.6337 | 885,192 | +0.00(+0.47%) |
Dec 24, 2003 | 0.6577 | 0.6577 | 0.6291 | 0.6308 | 1,327,194 | -0.03(-4.70%) |
Dec 23, 2003 | 0.6405 | 0.6582 | 0.6405 | 0.6619 | 1,764,443 | +0.03(+4.59%) |
Dec 22, 2003 | 0.6392 | 0.6438 | 0.6316 | 0.6329 | 2,347,838 | -0.01(-2.27%) |
Dec 19, 2003 | 0.6396 | 0.6560 | 0.6384 | 0.6476 | 3,101,142 | +0.01(+1.58%) |
Dec 18, 2003 | 0.6232 | 0.6443 | 0.6224 | 0.6375 | 3,186,691 | +0.02(+3.06%) |
Dec 17, 2003 | 0.6232 | 0.6253 | 0.6123 | 0.6186 | 3,358,977 | -0.01(-1.61%) |
Dec 16, 2003 | 0.6102 | 0.6287 | 0.6072 | 0.6287 | 3,727,312 | +0.02(+3.68%) |
Dec 15, 2003 | 0.6476 | 0.6485 | 0.6060 | 0.6064 | 3,964,947 | -0.03(-4.82%) |
Dec 12, 2003 | 0.6459 | 0.6481 | 0.6312 | 0.6371 | 1,961,680 | -0.01(-1.05%) |
Dec 11, 2003 | 0.6102 | 0.6459 | 0.6102 | 0.6438 | 5,529,777 | +0.04(+5.81%) |
Dec 10, 2003 | 0.6022 | 0.6127 | 0.6009 | 0.6085 | 3,692,855 | +0.01(+1.12%) |
Dec 09, 2003 | 0.6190 | 0.6207 | 0.6018 | 0.6018 | 2,714,985 | -0.02(-2.52%) |
Dec 08, 2003 | 0.6169 | 0.6207 | 0.6102 | 0.6173 | 2,896,776 | -0.00(-0.20%) |
Dec 05, 2003 | 0.6211 | 0.6236 | 0.6140 | 0.6186 | 1,945,046 | -0.01(-1.08%) |
Dec 04, 2003 | 0.6438 | 0.6438 | 0.5955 | 0.6253 | 6,922,321 | -0.02(-2.88%) |
Dec 03, 2003 | 0.6481 | 0.6544 | 0.6422 | 0.6438 | 4,924,995 | +0.00(+0.33%) |
Dec 02, 2003 | 0.6691 | 0.6691 | 0.6358 | 0.6417 | 7,067,278 | -0.03(-4.63%) |
Dec 01, 2003 | 0.6880 | 0.6880 | 0.6649 | 0.6729 | 5,233,921 | -0.01(-0.99%) |
Nov 28, 2003 | 0.6817 | 0.6855 | 0.6779 | 0.6796 | 1,137,085 | -0.00(-0.06%) |
Nov 26, 2003 | 0.6809 | 0.6872 | 0.6779 | 0.6800 | 2,237,337 | +0.00(+0.19%) |
Nov 25, 2003 | 0.6969 | 0.6981 | 0.6800 | 0.6788 | 3,028,663 | -0.01(-2.06%) |
Nov 24, 2003 | 0.6880 | 0.7007 | 0.6817 | 0.6931 | 2,675,775 | +0.01(+1.86%) |
Nov 21, 2003 | 0.6910 | 0.6960 | 0.6868 | 0.6805 | 2,382,295 | -0.00(-0.31%) |
Nov 20, 2003 | 0.6628 | 0.7002 | 0.6628 | 0.6826 | 9,384,224 | +0.03(+5.26%) |
Nov 19, 2003 | 0.6481 | 0.6624 | 0.6375 | 0.6485 | 3,402,939 | +0.01(+1.72%) |
Nov 18, 2003 | 0.6767 | 0.6901 | 0.6358 | 0.6375 | 7,985,739 | -0.04(-5.31%) |
Nov 17, 2003 | 0.6695 | 0.6805 | 0.6674 | 0.6733 | 3,185,503 | -0.01(-1.05%) |
Nov 14, 2003 | 0.7028 | 0.7028 | 0.6741 | 0.6805 | 2,911,034 | -0.02(-3.17%) |
Nov 13, 2003 | 0.7225 | 0.7225 | 0.7015 | 0.7028 | 3,334,025 | -0.02(-3.30%) |
Nov 12, 2003 | 0.7112 | 0.7267 | 0.7112 | 0.7267 | 4,150,303 | +0.02(+2.19%) |
Nov 11, 2003 | 0.6952 | 0.7095 | 0.6952 | 0.7112 | 4,782,413 | +0.01(+1.50%) |
Nov 10, 2003 | 0.7028 | 0.7057 | 0.6985 | 0.7007 | 3,778,403 | -0.01(-0.89%) |
Nov 07, 2003 | 0.7133 | 0.7209 | 0.7070 | 0.7070 | 2,792,216 | -0.00(-0.59%) |
Nov 06, 2003 | 0.6964 | 0.7385 | 0.6901 | 0.7112 | 9,349,767 | +0.01(+1.20%) |
Nov 05, 2003 | 0.6733 | 0.7011 | 0.6674 | 0.7028 | 6,871,229 | +0.03(+5.23%) |
Nov 04, 2003 | 0.6733 | 0.6771 | 0.6674 | 0.6678 | 7,592,452 | +0.00(+0.06%) |
Nov 03, 2003 | 0.7078 | 0.7230 | 0.6485 | 0.6674 | 11,480,169 | -0.04(-5.71%) |
Oct 31, 2003 | 0.7225 | 0.7225 | 0.7070 | 0.7078 | 3,111,836 | -0.01(-1.87%) |
Oct 30, 2003 | 0.7310 | 0.7310 | 0.7158 | 0.7213 | 2,407,247 | +0.01(+0.82%) |
Oct 29, 2003 | 0.7259 | 0.7259 | 0.7074 | 0.7154 | 1,475,716 | -0.01(-2.02%) |
Oct 28, 2003 | 0.7103 | 0.7474 | 0.7091 | 0.7301 | 3,000,147 | +0.03(+4.02%) |
Oct 27, 2003 | 0.6800 | 0.7053 | 0.6800 | 0.7019 | 2,669,834 | +0.03(+3.80%) |
Oct 24, 2003 | 0.7091 | 0.7091 | 0.6603 | 0.6762 | 8,679,635 | -0.04(-5.53%) |
Oct 23, 2003 | 0.7238 | 0.7411 | 0.7137 | 0.7158 | 5,263,625 | -0.02(-3.08%) |
Oct 22, 2003 | 0.7570 | 0.7575 | 0.7322 | 0.7385 | 4,566,165 | -0.02(-2.55%) |
Oct 21, 2003 | 0.7596 | 0.7642 | 0.7545 | 0.7579 | 4,458,041 | -0.00(-0.22%) |
Oct 20, 2003 | 0.7659 | 0.7676 | 0.7528 | 0.7596 | 3,944,748 | -0.01(-1.10%) |
Oct 17, 2003 | 0.7806 | 0.7861 | 0.7659 | 0.7680 | 1,996,137 | -0.02(-2.72%) |
Oct 16, 2003 | 0.7953 | 0.7953 | 0.7785 | 0.7894 | 2,636,565 | -0.01(-0.85%) |
Oct 15, 2003 | 0.7995 | 0.7995 | 0.7924 | 0.7962 | 5,226,792 | +0.00(+0.37%) |
Oct 14, 2003 | 0.7718 | 0.7932 | 0.7692 | 0.7932 | 3,684,537 | +0.02(+2.28%) |
Oct 13, 2003 | 0.7331 | 0.7827 | 0.7280 | 0.7756 | 7,106,488 | +0.04(+5.80%) |
Oct 10, 2003 | 0.7322 | 0.7402 | 0.7196 | 0.7331 | 2,186,246 | -0.00(-0.46%) |
Oct 09, 2003 | 0.7238 | 0.7432 | 0.7238 | 0.7364 | 2,274,171 | +0.02(+2.46%) |
Oct 08, 2003 | 0.7259 | 0.7356 | 0.7179 | 0.7187 | 1,619,485 | -0.01(-0.99%) |
Oct 07, 2003 | 0.7154 | 0.7234 | 0.7108 | 0.7259 | 1,651,566 | +0.00(+0.00%) |
Oct 06, 2003 | 0.7028 | 0.7259 | 0.6943 | 0.7259 | 1,279,666 | +0.02(+3.42%) |
Oct 03, 2003 | 0.7112 | 0.7150 | 0.6943 | 0.7019 | 2,105,450 | +0.00(+0.60%) |
Oct 02, 2003 | 0.6880 | 0.6985 | 0.6847 | 0.6977 | 1,911,777 | +0.01(+2.03%) |