Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.4391 | 0.4619 | 0.4382 | 0.4602 | 52,404,448 | +0.02(+4.52%) |
May 27, 2004 | 0.4433 | 0.4521 | 0.4295 | 0.4403 | 41,547,636 | -0.00(-0.58%) |
May 26, 2004 | 0.4418 | 0.4497 | 0.4296 | 0.4428 | 51,954,124 | +0.00(+0.14%) |
May 25, 2004 | 0.4137 | 0.4533 | 0.4117 | 0.4422 | 75,486,200 | +0.03(+6.60%) |
May 24, 2004 | 0.4083 | 0.4218 | 0.4071 | 0.4148 | 43,835,984 | +0.02(+3.99%) |
May 21, 2004 | 0.3991 | 0.4037 | 0.3953 | 0.3989 | 17,173,642 | +0.00(+0.46%) |
May 20, 2004 | 0.3989 | 0.4073 | 0.3935 | 0.3970 | 23,483,126 | -0.00(-0.28%) |
May 19, 2004 | 0.4026 | 0.4180 | 0.3981 | 0.3982 | 45,101,308 | +0.00(+0.57%) |
May 18, 2004 | 0.3937 | 0.3974 | 0.3831 | 0.3959 | 33,777,032 | +0.01(+1.89%) |
May 17, 2004 | 0.3713 | 0.3933 | 0.3680 | 0.3886 | 42,896,172 | +0.01(+1.87%) |
May 14, 2004 | 0.4050 | 0.4050 | 0.3795 | 0.3814 | 38,637,636 | -0.02(-5.75%) |
May 13, 2004 | 0.3992 | 0.4172 | 0.3941 | 0.4047 | 64,700,356 | +0.00(+0.74%) |
May 12, 2004 | 0.3989 | 0.4035 | 0.3787 | 0.4017 | 43,698,928 | +0.00(+0.38%) |
May 11, 2004 | 0.3870 | 0.4076 | 0.3841 | 0.4002 | 52,641,852 | +0.02(+5.35%) |
May 10, 2004 | 0.3816 | 0.3901 | 0.3649 | 0.3799 | 55,706,036 | -0.01(-3.02%) |
May 07, 2004 | 0.4067 | 0.4204 | 0.3903 | 0.3917 | 45,918,752 | -0.02(-4.15%) |
May 06, 2004 | 0.4014 | 0.4121 | 0.3953 | 0.4087 | 49,697,588 | +0.00(+0.40%) |
May 05, 2004 | 0.4281 | 0.4290 | 0.4068 | 0.4071 | 52,360,396 | -0.02(-4.60%) |
May 04, 2004 | 0.4278 | 0.4348 | 0.4163 | 0.4267 | 47,962,356 | +0.00(+0.41%) |
May 03, 2004 | 0.4214 | 0.4386 | 0.4127 | 0.4249 | 39,354,732 | +0.01(+1.39%) |
Apr 30, 2004 | 0.4623 | 0.4699 | 0.4137 | 0.4191 | 113,720,008 | -0.03(-5.94%) |
Apr 29, 2004 | 0.4340 | 0.4718 | 0.4313 | 0.4456 | 104,573,944 | -0.02(-4.26%) |
Apr 28, 2004 | 0.5008 | 0.5086 | 0.4553 | 0.4654 | 105,357,128 | -0.05(-9.33%) |
Apr 27, 2004 | 0.5067 | 0.5284 | 0.5053 | 0.5133 | 35,867,140 | +0.01(+1.31%) |
Apr 26, 2004 | 0.5241 | 0.5242 | 0.5016 | 0.5067 | 45,588,348 | -0.02(-3.56%) |
Apr 23, 2004 | 0.5363 | 0.5363 | 0.5201 | 0.5253 | 23,397,466 | -0.01(-1.38%) |
Apr 22, 2004 | 0.5046 | 0.5516 | 0.5012 | 0.5327 | 40,392,444 | +0.03(+5.67%) |
Apr 21, 2004 | 0.5038 | 0.5206 | 0.4870 | 0.5041 | 44,097,860 | -0.00(-0.22%) |
Apr 20, 2004 | 0.5340 | 0.5393 | 0.5015 | 0.5052 | 32,883,718 | -0.03(-5.23%) |
Apr 19, 2004 | 0.5284 | 0.5378 | 0.5180 | 0.5331 | 23,402,360 | +0.01(+0.99%) |
Apr 16, 2004 | 0.5260 | 0.5307 | 0.5077 | 0.5279 | 27,805,294 | +0.00(+0.45%) |
Apr 15, 2004 | 0.5455 | 0.5513 | 0.5184 | 0.5255 | 28,473,444 | -0.02(-3.65%) |
Apr 14, 2004 | 0.5517 | 0.5526 | 0.5337 | 0.5455 | 37,027,224 | -0.02(-2.91%) |
Apr 13, 2004 | 0.5738 | 0.5769 | 0.5504 | 0.5618 | 25,778,818 | -0.01(-2.05%) |
Apr 12, 2004 | 0.5764 | 0.5822 | 0.5691 | 0.5736 | 17,012,112 | -0.00(-0.80%) |
Apr 08, 2004 | 0.5676 | 0.5840 | 0.5619 | 0.5782 | 41,290,652 | +0.03(+5.40%) |
Apr 07, 2004 | 0.5412 | 0.5501 | 0.5366 | 0.5485 | 23,049,930 | +0.01(+1.09%) |
Apr 06, 2004 | 0.5466 | 0.5471 | 0.5375 | 0.5426 | 24,572,234 | -0.01(-1.48%) |
Apr 05, 2004 | 0.5537 | 0.5671 | 0.5475 | 0.5508 | 28,742,662 | -0.00(-0.55%) |
Apr 02, 2004 | 0.5313 | 0.5583 | 0.5301 | 0.5538 | 52,972,256 | +0.03(+6.56%) |
Apr 01, 2004 | 0.5092 | 0.5240 | 0.5087 | 0.5197 | 24,273,648 | +0.01(+2.19%) |
Mar 31, 2004 | 0.5158 | 0.5273 | 0.5056 | 0.5086 | 25,279,542 | -0.01(-1.37%) |
Mar 30, 2004 | 0.5168 | 0.5291 | 0.5152 | 0.5156 | 29,516,050 | +0.00(+0.76%) |
Mar 29, 2004 | 0.5015 | 0.5174 | 0.5006 | 0.5118 | 37,450,632 | +0.02(+3.49%) |
Mar 26, 2004 | 0.4862 | 0.5010 | 0.4806 | 0.4945 | 32,364,862 | +0.01(+1.49%) |
Mar 25, 2004 | 0.4735 | 0.4872 | 0.4701 | 0.4872 | 30,211,122 | +0.02(+4.03%) |
Mar 24, 2004 | 0.4792 | 0.4872 | 0.4678 | 0.4683 | 41,195,204 | -0.01(-1.71%) |
Mar 23, 2004 | 0.4791 | 0.4848 | 0.4583 | 0.4765 | 36,153,492 | +0.01(+1.74%) |
Mar 22, 2004 | 0.4810 | 0.4826 | 0.4643 | 0.4683 | 34,787,824 | -0.02(-4.34%) |
Mar 19, 2004 | 0.4945 | 0.4961 | 0.4883 | 0.4896 | 26,755,344 | -0.00(-0.04%) |
Mar 18, 2004 | 0.4888 | 0.4947 | 0.4781 | 0.4898 | 38,534,844 | -0.00(-0.31%) |
Mar 17, 2004 | 0.4864 | 0.4978 | 0.4766 | 0.4913 | 56,215,104 | +0.02(+3.53%) |
Mar 16, 2004 | 0.4689 | 0.4814 | 0.4649 | 0.4746 | 73,344,696 | +0.01(+2.38%) |
Mar 15, 2004 | 0.5026 | 0.5123 | 0.4522 | 0.4635 | 174,394,336 | -0.05(-10.14%) |
Mar 12, 2004 | 0.5227 | 0.5301 | 0.5090 | 0.5158 | 60,564,192 | +0.00(+0.02%) |
Mar 11, 2004 | 0.4986 | 0.5307 | 0.4916 | 0.5157 | 94,882,112 | +0.02(+3.44%) |
Mar 10, 2004 | 0.5363 | 0.5373 | 0.4985 | 0.4986 | 102,877,872 | -0.04(-7.64%) |
Mar 09, 2004 | 0.5535 | 0.5576 | 0.5337 | 0.5399 | 56,709,484 | -0.01(-2.63%) |
Mar 08, 2004 | 0.5778 | 0.5870 | 0.5536 | 0.5545 | 60,689,012 | -0.03(-4.71%) |
Mar 05, 2004 | 0.5843 | 0.5964 | 0.5758 | 0.5818 | 52,450,952 | -0.01(-2.43%) |
Mar 04, 2004 | 0.5691 | 0.5975 | 0.5681 | 0.5963 | 91,857,080 | +0.03(+4.62%) |
Mar 03, 2004 | 0.5572 | 0.5741 | 0.5491 | 0.5700 | 56,565,088 | +0.01(+1.90%) |
Mar 02, 2004 | 0.5771 | 0.5888 | 0.5590 | 0.5594 | 78,330,112 | -0.02(-3.98%) |
Mar 01, 2004 | 0.5438 | 0.5924 | 0.5429 | 0.5825 | 120,682,952 | +0.04(+7.54%) |
Feb 27, 2004 | 0.5271 | 0.5487 | 0.5266 | 0.5417 | 88,937,296 | +0.02(+3.66%) |
Feb 26, 2004 | 0.5222 | 0.5268 | 0.5102 | 0.5226 | 67,754,752 | +0.01(+1.93%) |
Feb 25, 2004 | 0.4954 | 0.5148 | 0.4944 | 0.5127 | 40,779,140 | +0.02(+3.48%) |
Feb 24, 2004 | 0.5026 | 0.5095 | 0.4936 | 0.4954 | 36,168,176 | -0.01(-2.16%) |
Feb 23, 2004 | 0.5235 | 0.5255 | 0.5041 | 0.5063 | 70,689,224 | -0.00(-0.82%) |
Feb 20, 2004 | 0.4984 | 0.5133 | 0.4846 | 0.5105 | 90,721,472 | +0.02(+3.16%) |
Feb 19, 2004 | 0.5227 | 0.5293 | 0.4897 | 0.4949 | 114,045,512 | -0.03(-5.85%) |
Feb 18, 2004 | 0.4624 | 0.5304 | 0.4592 | 0.5257 | 261,843,584 | +0.10(+24.60%) |
Feb 17, 2004 | 0.4168 | 0.4276 | 0.4075 | 0.4219 | 74,201,296 | +0.00(+1.15%) |
Feb 13, 2004 | 0.4324 | 0.4358 | 0.4168 | 0.4171 | 38,013,540 | -0.01(-2.88%) |
Feb 12, 2004 | 0.4314 | 0.4387 | 0.4290 | 0.4294 | 25,470,442 | -0.00(-0.61%) |
Feb 11, 2004 | 0.4403 | 0.4484 | 0.4312 | 0.4321 | 27,780,820 | -0.01(-1.63%) |
Feb 10, 2004 | 0.4325 | 0.4415 | 0.4316 | 0.4392 | 22,746,448 | +0.01(+1.61%) |
Feb 09, 2004 | 0.4288 | 0.4464 | 0.4260 | 0.4323 | 35,137,804 | +0.01(+1.98%) |
Feb 06, 2004 | 0.4246 | 0.4284 | 0.4163 | 0.4239 | 31,197,438 | +0.00(+0.31%) |
Feb 05, 2004 | 0.4208 | 0.4307 | 0.4118 | 0.4226 | 43,777,248 | +0.01(+1.42%) |
Feb 04, 2004 | 0.4526 | 0.4590 | 0.4150 | 0.4167 | 81,558,280 | -0.04(-7.90%) |
Feb 03, 2004 | 0.4515 | 0.4676 | 0.4445 | 0.4524 | 93,286,384 | -0.03(-6.46%) |
Feb 02, 2004 | 0.4816 | 0.4969 | 0.4816 | 0.4837 | 41,048,356 | +0.00(+0.79%) |
Jan 30, 2004 | 0.4659 | 0.4860 | 0.4612 | 0.4799 | 87,769,864 | +0.03(+7.70%) |
Jan 29, 2004 | 0.4646 | 0.4697 | 0.4376 | 0.4456 | 46,826,748 | -0.01(-3.17%) |
Jan 28, 2004 | 0.4887 | 0.4939 | 0.4558 | 0.4602 | 32,337,942 | -0.02(-5.02%) |
Jan 27, 2004 | 0.4862 | 0.5053 | 0.4831 | 0.4845 | 33,397,680 | -0.01(-1.43%) |
Jan 26, 2004 | 0.4791 | 0.4961 | 0.4767 | 0.4915 | 46,195,312 | +0.01(+2.38%) |
Jan 23, 2004 | 0.4904 | 0.4946 | 0.4770 | 0.4801 | 24,768,028 | -0.01(-1.61%) |
Jan 22, 2004 | 0.4892 | 0.5036 | 0.4832 | 0.4880 | 35,600,372 | +0.00(+0.15%) |
Jan 21, 2004 | 0.4942 | 0.5054 | 0.4854 | 0.4872 | 30,849,902 | -0.01(-2.41%) |
Jan 20, 2004 | 0.5026 | 0.5081 | 0.4924 | 0.4993 | 37,435,944 | -0.00(-0.14%) |
Jan 16, 2004 | 0.5009 | 0.5056 | 0.4978 | 0.5000 | 29,564,998 | +0.00(+0.43%) |
Jan 15, 2004 | 0.4902 | 0.5003 | 0.4772 | 0.4979 | 62,037,792 | +0.01(+1.31%) |
Jan 14, 2004 | 0.5005 | 0.5030 | 0.4821 | 0.4914 | 74,120,288 | +0.01(+2.21%) |
Jan 13, 2004 | 0.4766 | 0.4975 | 0.4760 | 0.4808 | 102,220,368 | +0.01(+1.31%) |
Jan 12, 2004 | 0.4574 | 0.4750 | 0.4523 | 0.4746 | 43,878,960 | +0.02(+4.52%) |
Jan 09, 2004 | 0.4520 | 0.4667 | 0.4476 | 0.4540 | 50,942,744 | -0.00(-0.13%) |
Jan 08, 2004 | 0.4694 | 0.4699 | 0.4511 | 0.4547 | 53,225,440 | -0.01(-1.24%) |
Jan 07, 2004 | 0.4354 | 0.4651 | 0.4290 | 0.4604 | 88,251,816 | +0.02(+5.35%) |
Jan 06, 2004 | 0.4350 | 0.4433 | 0.4268 | 0.4370 | 53,209,656 | -0.00(-0.16%) |
Jan 05, 2004 | 0.4280 | 0.4452 | 0.4219 | 0.4377 | 107,133,960 | +0.02(+4.74%) |
Jan 02, 2004 | 0.3820 | 0.4198 | 0.3793 | 0.4179 | 97,990,352 | +0.04(+10.81%) |
Dec 31, 2003 | 0.3794 | 0.3826 | 0.3754 | 0.3771 | 26,872,822 | -0.00(-0.22%) |
Dec 30, 2003 | 0.3844 | 0.3871 | 0.3769 | 0.3779 | 26,827,886 | -0.01(-1.36%) |
Dec 29, 2003 | 0.3892 | 0.3920 | 0.3774 | 0.3832 | 38,733,524 | -0.00(-0.27%) |
Dec 26, 2003 | 0.3900 | 0.4009 | 0.3808 | 0.3842 | 29,248,546 | -0.01(-1.47%) |
Dec 24, 2003 | 0.3730 | 0.3928 | 0.3723 | 0.3899 | 29,064,914 | +0.01(+3.50%) |
Dec 23, 2003 | 0.3796 | 0.3825 | 0.3706 | 0.3767 | 39,076,560 | +0.00(+0.05%) |
Dec 22, 2003 | 0.3703 | 0.3769 | 0.3602 | 0.3765 | 92,802,256 | +0.01(+1.40%) |
Dec 19, 2003 | 0.3883 | 0.3899 | 0.3688 | 0.3713 | 79,112,752 | -0.02(-4.09%) |
Dec 18, 2003 | 0.3921 | 0.3999 | 0.3810 | 0.3871 | 81,240,896 | -0.00(-0.89%) |
Dec 17, 2003 | 0.3820 | 0.3981 | 0.3805 | 0.3906 | 45,982,116 | +0.00(+1.03%) |
Dec 16, 2003 | 0.3984 | 0.4030 | 0.3785 | 0.3866 | 68,157,112 | -0.01(-2.95%) |
Dec 15, 2003 | 0.4259 | 0.4267 | 0.3963 | 0.3984 | 65,597,780 | -0.01(-3.44%) |
Dec 12, 2003 | 0.4162 | 0.4238 | 0.4101 | 0.4126 | 36,897,876 | -0.00(-0.57%) |
Dec 11, 2003 | 0.3980 | 0.4183 | 0.3984 | 0.4149 | 49,540,660 | +0.02(+4.26%) |
Dec 10, 2003 | 0.4107 | 0.4148 | 0.3906 | 0.3980 | 97,765,600 | -0.01(-2.14%) |
Dec 09, 2003 | 0.4331 | 0.4372 | 0.4060 | 0.4067 | 97,248,456 | -0.03(-6.26%) |
Dec 08, 2003 | 0.4515 | 0.4570 | 0.4315 | 0.4338 | 60,145,048 | -0.02(-3.91%) |
Dec 05, 2003 | 0.4577 | 0.4625 | 0.4492 | 0.4515 | 30,733,868 | -0.01(-1.36%) |
Dec 04, 2003 | 0.4535 | 0.4597 | 0.4426 | 0.4577 | 64,420,812 | +0.01(+1.73%) |
Dec 03, 2003 | 0.4852 | 0.4871 | 0.4495 | 0.4500 | 81,666,264 | -0.03(-6.75%) |
Dec 02, 2003 | 0.4733 | 0.4866 | 0.4733 | 0.4825 | 45,343,556 | +0.01(+1.16%) |
Dec 01, 2003 | 0.4814 | 0.4891 | 0.4719 | 0.4770 | 74,041,088 | +0.00(+0.11%) |
Nov 28, 2003 | 0.4680 | 0.4773 | 0.4679 | 0.4765 | 19,822,304 | +0.01(+1.61%) |
Nov 26, 2003 | 0.4714 | 0.4790 | 0.4599 | 0.4690 | 62,228,792 | +0.00(+0.44%) |
Nov 25, 2003 | 0.4648 | 0.4775 | 0.4630 | 0.4669 | 102,094,528 | +0.01(+1.65%) |
Nov 24, 2003 | 0.4314 | 0.4605 | 0.4294 | 0.4594 | 97,777,128 | +0.04(+8.60%) |
Nov 21, 2003 | 0.4270 | 0.4361 | 0.4193 | 0.4230 | 57,869,544 | -0.00(-0.93%) |
Nov 20, 2003 | 0.4152 | 0.4403 | 0.4138 | 0.4270 | 123,091,008 | +0.01(+1.95%) |
Nov 19, 2003 | 0.4176 | 0.4216 | 0.4088 | 0.4188 | 74,950,480 | +0.01(+1.49%) |
Nov 18, 2003 | 0.4243 | 0.4334 | 0.4118 | 0.4127 | 82,000,040 | -0.00(-0.47%) |
Nov 17, 2003 | 0.4108 | 0.4314 | 0.4035 | 0.4146 | 101,568,448 | -0.00(-1.05%) |
Nov 14, 2003 | 0.4326 | 0.4382 | 0.4157 | 0.4190 | 51,297,036 | -0.01(-2.59%) |
Nov 13, 2003 | 0.4355 | 0.4459 | 0.4281 | 0.4301 | 64,043,440 | -0.01(-1.59%) |
Nov 12, 2003 | 0.4188 | 0.4415 | 0.4168 | 0.4371 | 104,307,344 | +0.02(+4.98%) |
Nov 11, 2003 | 0.4316 | 0.4380 | 0.4137 | 0.4164 | 97,964,968 | -0.02(-3.98%) |
Nov 10, 2003 | 0.4503 | 0.4546 | 0.4316 | 0.4336 | 87,857,288 | -0.01(-1.85%) |
Nov 07, 2003 | 0.4290 | 0.4551 | 0.4168 | 0.4418 | 181,346,832 | +0.01(+3.07%) |
Nov 06, 2003 | 0.4497 | 0.4526 | 0.4255 | 0.4286 | 114,797,000 | -0.02(-4.07%) |
Nov 05, 2003 | 0.4648 | 0.4737 | 0.4437 | 0.4468 | 106,749,248 | -0.01(-3.14%) |
Nov 04, 2003 | 0.4592 | 0.4824 | 0.4546 | 0.4613 | 160,457,136 | -0.00(-0.59%) |
Nov 03, 2003 | 0.4734 | 0.4775 | 0.4597 | 0.4641 | 114,717,160 | -0.00(-0.04%) |
Oct 31, 2003 | 0.4659 | 0.4847 | 0.4577 | 0.4643 | 205,225,040 | -0.01(-1.71%) |
Oct 30, 2003 | 0.5173 | 0.5268 | 0.4681 | 0.4724 | 243,691,952 | -0.04(-8.68%) |
Oct 29, 2003 | 0.5388 | 0.5535 | 0.5007 | 0.5173 | 483,887,168 | -0.15(-22.60%) |
Oct 27, 2003 | 0.6840 | 0.6840 | 0.6553 | 0.6684 | 116,174,784 | +0.01(+1.36%) |
Oct 24, 2003 | 0.6129 | 0.6688 | 0.6119 | 0.6594 | 192,037,888 | +0.06(+9.78%) |
Oct 23, 2003 | 0.6098 | 0.6276 | 0.5736 | 0.6006 | 168,809,296 | -0.01(-2.10%) |
Oct 22, 2003 | 0.6015 | 0.6342 | 0.5971 | 0.6135 | 169,969,376 | +0.01(+0.94%) |
Oct 21, 2003 | 0.6939 | 0.7106 | 0.6069 | 0.6078 | 251,159,712 | -0.08(-11.92%) |
Oct 20, 2003 | 0.6624 | 0.6931 | 0.6475 | 0.6900 | 111,222,208 | +0.04(+5.70%) |
Oct 17, 2003 | 0.6838 | 0.6868 | 0.6480 | 0.6528 | 98,599,368 | -0.03(-4.84%) |
Oct 16, 2003 | 0.6552 | 0.6880 | 0.6394 | 0.6860 | 107,681,552 | +0.03(+4.71%) |
Oct 15, 2003 | 0.7048 | 0.7058 | 0.6446 | 0.6552 | 107,786,176 | -0.04(-5.95%) |
Oct 14, 2003 | 0.7076 | 0.7168 | 0.6922 | 0.6966 | 74,394,424 | -0.02(-2.57%) |
Oct 13, 2003 | 0.7306 | 0.7319 | 0.7028 | 0.7150 | 67,060,540 | -0.00(-0.38%) |
Oct 10, 2003 | 0.7007 | 0.7207 | 0.6885 | 0.7178 | 104,628,472 | +0.02(+3.54%) |
Oct 09, 2003 | 0.7125 | 0.7355 | 0.6844 | 0.6933 | 139,385,552 | +0.00(+0.03%) |
Oct 08, 2003 | 0.6742 | 0.6997 | 0.6577 | 0.6931 | 96,984,992 | +0.02(+3.05%) |
Oct 07, 2003 | 0.6720 | 0.6884 | 0.6569 | 0.6725 | 89,169,896 | -0.00(-0.53%) |
Oct 06, 2003 | 0.6410 | 0.6762 | 0.6375 | 0.6761 | 72,734,792 | +0.04(+7.00%) |
Oct 03, 2003 | 0.6257 | 0.6415 | 0.6129 | 0.6319 | 114,566,992 | +0.03(+4.87%) |
Oct 02, 2003 | 0.5607 | 0.6104 | 0.5604 | 0.6026 | 114,546,208 | +0.04(+7.49%) |
Oct 01, 2003 | 0.5783 | 0.5858 | 0.5363 | 0.5606 | 161,463,584 | -0.01(-1.75%) |
Sep 30, 2003 | 0.6006 | 0.6087 | 0.5694 | 0.5706 | 133,775,920 | -0.04(-5.94%) |
Sep 29, 2003 | 0.5613 | 0.6086 | 0.5288 | 0.6067 | 213,064,960 | +0.06(+10.12%) |
Sep 26, 2003 | 0.6241 | 0.6350 | 0.5324 | 0.5509 | 170,354,336 | -0.08(-12.78%) |
Sep 25, 2003 | 0.6655 | 0.6706 | 0.6297 | 0.6316 | 105,205,408 | -0.03(-4.54%) |
Sep 24, 2003 | 0.6903 | 0.7060 | 0.6617 | 0.6616 | 88,282,016 | -0.03(-4.16%) |
Sep 23, 2003 | 0.6782 | 0.7002 | 0.6645 | 0.6903 | 60,278,944 | +0.02(+2.33%) |
Sep 22, 2003 | 0.6383 | 0.6758 | 0.6338 | 0.6746 | 64,666,556 | +0.02(+3.51%) |
Sep 19, 2003 | 0.6573 | 0.6622 | 0.6446 | 0.6517 | 35,013,820 | -0.00(-0.58%) |
Sep 18, 2003 | 0.6257 | 0.6593 | 0.6231 | 0.6555 | 45,729,124 | +0.03(+4.65%) |
Sep 17, 2003 | 0.6353 | 0.6425 | 0.6190 | 0.6264 | 50,544,644 | -0.01(-1.59%) |
Sep 16, 2003 | 0.6296 | 0.6374 | 0.6149 | 0.6365 | 64,850,532 | +0.01(+2.08%) |
Sep 15, 2003 | 0.6096 | 0.6268 | 0.6089 | 0.6235 | 47,360,288 | +0.02(+3.02%) |
Sep 12, 2003 | 0.5992 | 0.6092 | 0.5925 | 0.6052 | 30,193,990 | +0.01(+1.02%) |
Sep 11, 2003 | 0.5926 | 0.6022 | 0.5736 | 0.5991 | 47,636,848 | +0.01(+1.23%) |
Sep 10, 2003 | 0.5889 | 0.6131 | 0.5855 | 0.5918 | 68,626,040 | +0.00(+0.21%) |
Sep 09, 2003 | 0.5786 | 0.6072 | 0.5773 | 0.5906 | 61,207,868 | +0.01(+1.15%) |
Sep 08, 2003 | 0.5695 | 0.5858 | 0.5603 | 0.5839 | 43,613,268 | +0.02(+2.90%) |
Sep 05, 2003 | 0.5716 | 0.5812 | 0.5587 | 0.5674 | 32,394,306 | -0.00(-0.73%) |
Sep 04, 2003 | 0.5618 | 0.5823 | 0.5584 | 0.5716 | 43,941,224 | +0.01(+1.19%) |
Sep 03, 2003 | 0.5881 | 0.5950 | 0.5632 | 0.5649 | 70,821,392 | -0.02(-3.49%) |
Sep 02, 2003 | 0.5229 | 0.5881 | 0.5189 | 0.5853 | 110,088,016 | +0.06(+12.35%) |
Aug 29, 2003 | 0.5071 | 0.5276 | 0.5051 | 0.5210 | 30,120,566 | +0.01(+2.00%) |
Aug 28, 2003 | 0.5021 | 0.5199 | 0.4918 | 0.5107 | 33,823,532 | +0.01(+2.21%) |
Aug 27, 2003 | 0.5026 | 0.5081 | 0.4934 | 0.4997 | 26,537,524 | -0.00(-0.10%) |
Aug 26, 2003 | 0.4683 | 0.5008 | 0.4632 | 0.5002 | 57,096,180 | +0.03(+5.27%) |
Aug 25, 2003 | 0.4852 | 0.4867 | 0.4698 | 0.4752 | 33,684,028 | -0.01(-2.76%) |
Aug 22, 2003 | 0.5003 | 0.5054 | 0.4844 | 0.4887 | 45,813,512 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5301 | 0.5301 | 0.4954 | 0.4963 | 87,375,832 | -0.03(-5.10%) |
Aug 20, 2003 | 0.4742 | 0.5259 | 0.4710 | 0.5230 | 74,994,264 | +0.03(+6.53%) |
Aug 19, 2003 | 0.5010 | 0.5073 | 0.4837 | 0.4909 | 51,124,444 | -0.00(-0.41%) |
Aug 18, 2003 | 0.4596 | 0.5005 | 0.4577 | 0.4930 | 64,502,116 | +0.04(+8.40%) |
Aug 15, 2003 | 0.4527 | 0.4643 | 0.4402 | 0.4548 | 17,107,562 | +0.00(+0.25%) |
Aug 14, 2003 | 0.4636 | 0.4641 | 0.4477 | 0.4536 | 31,948,800 | -0.01(-1.99%) |
Aug 13, 2003 | 0.4638 | 0.4705 | 0.4581 | 0.4628 | 36,882,824 | -0.00(-0.13%) |
Aug 12, 2003 | 0.4556 | 0.4647 | 0.4443 | 0.4634 | 33,566,552 | +0.00(+0.93%) |
Aug 11, 2003 | 0.4647 | 0.4731 | 0.4477 | 0.4592 | 66,969,128 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4391 | 0.4592 | 0.3964 | 0.4575 | 143,338,848 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4367 | 0.4442 | 0.4121 | 0.4322 | 78,305,640 | -0.02(-4.58%) |
Aug 06, 2003 | 0.4791 | 0.4816 | 0.4439 | 0.4529 | 57,296,868 | -0.02(-4.23%) |
Aug 05, 2003 | 0.4814 | 0.5026 | 0.4668 | 0.4729 | 59,147,128 | -0.00(-0.96%) |
Aug 04, 2003 | 0.4874 | 0.4893 | 0.4618 | 0.4775 | 59,259,712 | -0.01(-2.87%) |
Aug 01, 2003 | 0.5154 | 0.5195 | 0.5067 | 0.4916 | 44,582,500 | -0.02(-4.62%) |
Jul 31, 2003 | 0.5143 | 0.5236 | 0.5005 | 0.5154 | 63,804,596 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5138 | 0.5195 | 0.4985 | 0.5128 | 58,926,860 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5254 | 0.5333 | 0.5025 | 0.5185 | 220,112,400 | +0.06(+14.30%) |
Jul 28, 2003 | 0.4412 | 0.4614 | 0.4341 | 0.4536 | 107,638,136 | +0.02(+5.56%) |
Jul 25, 2003 | 0.4213 | 0.4314 | 0.3994 | 0.4297 | 64,100,736 | +0.01(+2.99%) |
Jul 24, 2003 | 0.3856 | 0.4186 | 0.3779 | 0.4173 | 99,894,456 | +0.05(+14.56%) |
Jul 23, 2003 | 0.3606 | 0.3703 | 0.3549 | 0.3642 | 57,509,796 | -0.02(-5.04%) |
Jul 22, 2003 | 0.3977 | 0.4006 | 0.3695 | 0.3836 | 38,069,832 | -0.01(-1.96%) |
Jul 21, 2003 | 0.3974 | 0.4090 | 0.3853 | 0.3912 | 44,225,128 | -0.01(-1.36%) |
Jul 18, 2003 | 0.3658 | 0.3980 | 0.3584 | 0.3966 | 54,325,684 | +0.04(+11.29%) |
Jul 17, 2003 | 0.3711 | 0.3857 | 0.3463 | 0.3564 | 78,305,640 | -0.04(-9.26%) |
Jul 16, 2003 | 0.4002 | 0.4002 | 0.3810 | 0.3927 | 28,698,608 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4118 | 0.4131 | 0.3913 | 0.3950 | 43,062,596 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4224 | 0.4256 | 0.4036 | 0.4084 | 50,796,488 | +0.00(+0.35%) |
Jul 11, 2003 | 0.3911 | 0.4076 | 0.3723 | 0.4070 | 61,236,404 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4130 | 0.4255 | 0.3873 | 0.3891 | 70,561,960 | -0.03(-8.22%) |
Jul 09, 2003 | 0.3983 | 0.4262 | 0.3933 | 0.4239 | 64,969,576 | +0.03(+7.10%) |
Jul 08, 2003 | 0.3994 | 0.4080 | 0.3897 | 0.3958 | 85,342,016 | -0.00(-1.02%) |
Jul 07, 2003 | 0.3899 | 0.4004 | 0.3788 | 0.3999 | 43,099,308 | +0.02(+4.04%) |
Jul 03, 2003 | 0.3720 | 0.3868 | 0.3652 | 0.3844 | 23,226,146 | +0.01(+1.98%) |
Jul 02, 2003 | 0.3986 | 0.4024 | 0.3752 | 0.3769 | 62,830,516 | -0.01(-3.25%) |
Jul 01, 2003 | 0.3750 | 0.3896 | 0.3549 | 0.3896 | 73,415,672 | +0.02(+4.58%) |
Jun 30, 2003 | 0.3549 | 0.3815 | 0.3474 | 0.3725 | 76,536,976 | +0.03(+7.26%) |
Jun 27, 2003 | 0.3608 | 0.3718 | 0.3422 | 0.3473 | 62,382,636 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3237 | 0.3590 | 0.3232 | 0.3561 | 54,597,352 | +0.03(+10.49%) |
Jun 25, 2003 | 0.3095 | 0.3273 | 0.3077 | 0.3223 | 34,584,684 | +0.01(+3.95%) |
Jun 24, 2003 | 0.2976 | 0.3164 | 0.2901 | 0.3100 | 33,745,216 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3214 | 0.3279 | 0.2878 | 0.3016 | 57,265,052 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3155 | 0.3365 | 0.3059 | 0.3219 | 64,803,148 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3379 | 0.3479 | 0.3026 | 0.3105 | 67,370,504 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3509 | 0.3575 | 0.3346 | 0.3394 | 71,829,728 | -0.03(-8.05%) |
Jun 17, 2003 | 0.3729 | 0.3759 | 0.3601 | 0.3692 | 33,299,782 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3474 | 0.3661 | 0.3277 | 0.3655 | 48,207,100 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3551 | 0.3597 | 0.3395 | 0.3442 | 22,335,280 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3550 | 0.3624 | 0.3459 | 0.3560 | 37,178,964 | +0.01(+1.48%) |
Jun 11, 2003 | 0.3398 | 0.3524 | 0.3310 | 0.3508 | 31,571,894 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3335 | 0.3437 | 0.3274 | 0.3376 | 29,036,354 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3316 | 0.3388 | 0.3188 | 0.3294 | 30,138,482 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3565 | 0.3565 | 0.3269 | 0.3316 | 42,017,540 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3398 | 0.3565 | 0.3381 | 0.3475 | 44,903,064 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3408 | 0.3524 | 0.3147 | 0.3446 | 75,092,160 | +0.01(+2.52%) |
Jun 03, 2003 | 0.2997 | 0.3392 | 0.2975 | 0.3362 | 64,636,724 | +0.03(+10.44%) |