Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 0.5209 | 0.5434 | 0.5157 | 0.5366 | 78,500,208 | +0.04(+7.70%) |
Jan 29, 2004 | 0.5194 | 0.5251 | 0.4893 | 0.4982 | 41,881,224 | -0.02(-3.17%) |
Jan 28, 2004 | 0.5464 | 0.5522 | 0.5096 | 0.5145 | 28,922,626 | -0.03(-5.02%) |
Jan 27, 2004 | 0.5436 | 0.5650 | 0.5401 | 0.5417 | 29,870,442 | -0.01(-1.43%) |
Jan 26, 2004 | 0.5356 | 0.5547 | 0.5330 | 0.5496 | 41,316,472 | +0.01(+2.38%) |
Jan 23, 2004 | 0.5483 | 0.5530 | 0.5334 | 0.5368 | 22,152,196 | -0.01(-1.61%) |
Jan 22, 2004 | 0.5470 | 0.5631 | 0.5402 | 0.5456 | 31,840,498 | +0.00(+0.15%) |
Jan 21, 2004 | 0.5525 | 0.5651 | 0.5427 | 0.5448 | 27,591,742 | -0.01(-2.41%) |
Jan 20, 2004 | 0.5619 | 0.5681 | 0.5505 | 0.5583 | 33,482,212 | -0.00(-0.14%) |
Jan 16, 2004 | 0.5601 | 0.5653 | 0.5565 | 0.5591 | 26,442,542 | +0.00(+0.43%) |
Jan 15, 2004 | 0.5481 | 0.5594 | 0.5336 | 0.5567 | 55,485,780 | +0.01(+1.31%) |
Jan 14, 2004 | 0.5596 | 0.5624 | 0.5391 | 0.5495 | 66,292,200 | +0.01(+2.21%) |
Jan 13, 2004 | 0.5329 | 0.5562 | 0.5322 | 0.5376 | 91,424,544 | +0.01(+1.31%) |
Jan 12, 2004 | 0.5114 | 0.5311 | 0.5057 | 0.5306 | 39,244,760 | +0.02(+4.52%) |
Jan 09, 2004 | 0.5054 | 0.5218 | 0.5005 | 0.5077 | 45,562,516 | -0.00(-0.13%) |
Jan 08, 2004 | 0.5248 | 0.5254 | 0.5044 | 0.5083 | 47,604,128 | -0.01(-1.24%) |
Jan 07, 2004 | 0.4868 | 0.5200 | 0.4797 | 0.5147 | 78,931,256 | +0.03(+5.35%) |
Jan 06, 2004 | 0.4864 | 0.4957 | 0.4772 | 0.4886 | 47,590,008 | -0.00(-0.16%) |
Jan 05, 2004 | 0.4785 | 0.4977 | 0.4717 | 0.4894 | 95,819,192 | +0.02(+4.74%) |
Jan 02, 2004 | 0.4271 | 0.4694 | 0.4241 | 0.4672 | 87,641,272 | +0.05(+10.81%) |
Dec 31, 2003 | 0.4242 | 0.4278 | 0.4197 | 0.4217 | 24,034,696 | -0.00(-0.22%) |
Dec 30, 2003 | 0.4298 | 0.4329 | 0.4214 | 0.4226 | 23,994,506 | -0.01(-1.36%) |
Dec 29, 2003 | 0.4351 | 0.4383 | 0.4220 | 0.4284 | 34,642,752 | -0.00(-0.27%) |
Dec 26, 2003 | 0.4361 | 0.4483 | 0.4258 | 0.4295 | 26,159,512 | -0.01(-1.47%) |
Dec 24, 2003 | 0.4171 | 0.4391 | 0.4163 | 0.4359 | 25,995,274 | +0.01(+3.50%) |
Dec 23, 2003 | 0.4244 | 0.4277 | 0.4144 | 0.4212 | 34,949,556 | +0.00(+0.05%) |
Dec 22, 2003 | 0.4140 | 0.4214 | 0.4027 | 0.4210 | 83,001,104 | +0.01(+1.40%) |
Dec 19, 2003 | 0.4341 | 0.4359 | 0.4123 | 0.4152 | 70,757,400 | -0.02(-4.09%) |
Dec 18, 2003 | 0.4385 | 0.4471 | 0.4260 | 0.4329 | 72,660,784 | -0.00(-0.89%) |
Dec 17, 2003 | 0.4271 | 0.4451 | 0.4254 | 0.4367 | 41,125,792 | +0.00(+1.03%) |
Dec 16, 2003 | 0.4454 | 0.4506 | 0.4231 | 0.4323 | 60,958,816 | -0.01(-2.95%) |
Dec 15, 2003 | 0.4761 | 0.4771 | 0.4431 | 0.4454 | 58,669,784 | -0.02(-3.44%) |
Dec 12, 2003 | 0.4653 | 0.4739 | 0.4586 | 0.4613 | 33,000,972 | -0.00(-0.57%) |
Dec 11, 2003 | 0.4450 | 0.4677 | 0.4454 | 0.4639 | 44,308,508 | +0.02(+4.26%) |
Dec 10, 2003 | 0.4592 | 0.4638 | 0.4367 | 0.4450 | 87,440,256 | -0.01(-2.14%) |
Dec 09, 2003 | 0.4843 | 0.4888 | 0.4540 | 0.4547 | 86,977,728 | -0.03(-6.26%) |
Dec 08, 2003 | 0.5048 | 0.5110 | 0.4824 | 0.4850 | 53,792,932 | -0.02(-3.91%) |
Dec 05, 2003 | 0.5118 | 0.5171 | 0.5023 | 0.5048 | 27,487,964 | -0.01(-1.36%) |
Dec 04, 2003 | 0.5071 | 0.5139 | 0.4949 | 0.5118 | 57,617,120 | +0.01(+1.73%) |
Dec 03, 2003 | 0.5425 | 0.5447 | 0.5025 | 0.5031 | 73,041,216 | -0.04(-6.75%) |
Dec 02, 2003 | 0.5291 | 0.5441 | 0.5291 | 0.5395 | 40,554,672 | +0.01(+1.16%) |
Dec 01, 2003 | 0.5383 | 0.5468 | 0.5276 | 0.5334 | 66,221,364 | +0.00(+0.11%) |
Nov 28, 2003 | 0.5233 | 0.5337 | 0.5232 | 0.5328 | 17,728,806 | +0.01(+1.61%) |
Nov 26, 2003 | 0.5271 | 0.5355 | 0.5142 | 0.5243 | 55,656,604 | +0.00(+0.44%) |
Nov 25, 2003 | 0.5197 | 0.5339 | 0.5177 | 0.5221 | 91,311,992 | +0.01(+1.65%) |
Nov 24, 2003 | 0.4823 | 0.5149 | 0.4801 | 0.5136 | 87,450,568 | +0.04(+8.60%) |
Nov 21, 2003 | 0.4774 | 0.4876 | 0.4688 | 0.4729 | 51,757,752 | -0.00(-0.93%) |
Nov 20, 2003 | 0.4643 | 0.4922 | 0.4627 | 0.4774 | 110,090,968 | +0.01(+1.95%) |
Nov 19, 2003 | 0.4669 | 0.4713 | 0.4571 | 0.4683 | 67,034,712 | +0.01(+1.49%) |
Nov 18, 2003 | 0.4744 | 0.4846 | 0.4604 | 0.4614 | 73,339,752 | -0.00(-0.47%) |
Nov 17, 2003 | 0.4594 | 0.4823 | 0.4511 | 0.4636 | 90,841,472 | -0.00(-1.05%) |
Nov 14, 2003 | 0.4837 | 0.4900 | 0.4648 | 0.4685 | 45,879,388 | -0.01(-2.59%) |
Nov 13, 2003 | 0.4869 | 0.4985 | 0.4787 | 0.4809 | 57,279,604 | -0.01(-1.59%) |
Nov 12, 2003 | 0.4683 | 0.4936 | 0.4660 | 0.4887 | 93,291,104 | +0.02(+4.98%) |
Nov 11, 2003 | 0.4825 | 0.4897 | 0.4626 | 0.4655 | 87,618,568 | -0.02(-3.98%) |
Nov 10, 2003 | 0.5034 | 0.5082 | 0.4825 | 0.4848 | 78,578,392 | -0.01(-1.85%) |
Nov 07, 2003 | 0.4797 | 0.5088 | 0.4660 | 0.4940 | 162,194,208 | +0.01(+3.07%) |
Nov 06, 2003 | 0.5028 | 0.5061 | 0.4758 | 0.4792 | 102,672,912 | -0.02(-4.07%) |
Nov 05, 2003 | 0.5197 | 0.5296 | 0.4961 | 0.4996 | 95,475,112 | -0.02(-3.14%) |
Nov 04, 2003 | 0.5134 | 0.5394 | 0.5082 | 0.5158 | 143,510,720 | -0.00(-0.59%) |
Nov 03, 2003 | 0.5292 | 0.5339 | 0.5139 | 0.5189 | 102,601,512 | -0.00(-0.04%) |
Oct 31, 2003 | 0.5209 | 0.5419 | 0.5118 | 0.5191 | 183,550,560 | -0.01(-1.71%) |
Oct 30, 2003 | 0.5784 | 0.5890 | 0.5234 | 0.5281 | 217,954,848 | -0.05(-8.68%) |
Oct 29, 2003 | 0.6025 | 0.6189 | 0.5599 | 0.5784 | 432,782,240 | -0.17(-22.60%) |
Oct 27, 2003 | 0.7647 | 0.7647 | 0.7327 | 0.7473 | 103,905,184 | +0.01(+1.36%) |
Oct 24, 2003 | 0.6853 | 0.7477 | 0.6841 | 0.7372 | 171,756,128 | +0.07(+9.78%) |
Oct 23, 2003 | 0.6818 | 0.7017 | 0.6413 | 0.6716 | 150,980,784 | -0.01(-2.10%) |
Oct 22, 2003 | 0.6726 | 0.7091 | 0.6676 | 0.6859 | 152,018,352 | +0.01(+0.94%) |
Oct 21, 2003 | 0.7758 | 0.7946 | 0.6785 | 0.6795 | 224,633,904 | -0.09(-11.92%) |
Oct 20, 2003 | 0.7407 | 0.7749 | 0.7240 | 0.7715 | 99,475,664 | +0.04(+5.70%) |
Oct 17, 2003 | 0.7645 | 0.7679 | 0.7245 | 0.7299 | 88,185,968 | -0.04(-4.84%) |
Oct 16, 2003 | 0.7325 | 0.7692 | 0.7150 | 0.7670 | 96,308,952 | +0.03(+4.71%) |
Oct 15, 2003 | 0.7880 | 0.7892 | 0.7207 | 0.7325 | 96,402,528 | -0.05(-5.95%) |
Oct 14, 2003 | 0.7911 | 0.8014 | 0.7739 | 0.7789 | 66,537,384 | -0.02(-2.57%) |
Oct 13, 2003 | 0.8168 | 0.8183 | 0.7858 | 0.7995 | 59,978,056 | -0.00(-0.38%) |
Oct 10, 2003 | 0.7835 | 0.8058 | 0.7698 | 0.8026 | 93,578,320 | +0.03(+3.54%) |
Oct 09, 2003 | 0.7966 | 0.8223 | 0.7652 | 0.7751 | 124,664,592 | +0.00(+0.03%) |
Oct 08, 2003 | 0.7538 | 0.7823 | 0.7354 | 0.7749 | 86,742,088 | +0.02(+3.05%) |
Oct 07, 2003 | 0.7514 | 0.7697 | 0.7345 | 0.7520 | 79,752,376 | -0.00(-0.53%) |
Oct 06, 2003 | 0.7167 | 0.7561 | 0.7128 | 0.7560 | 65,053,032 | +0.05(+7.00%) |
Oct 03, 2003 | 0.6995 | 0.7172 | 0.6853 | 0.7065 | 102,467,192 | +0.03(+4.87%) |
Oct 02, 2003 | 0.6269 | 0.6825 | 0.6266 | 0.6737 | 102,448,608 | +0.05(+7.49%) |
Oct 01, 2003 | 0.6465 | 0.6550 | 0.5996 | 0.6268 | 144,410,896 | -0.01(-1.75%) |
Sep 30, 2003 | 0.6716 | 0.6806 | 0.6366 | 0.6380 | 119,647,408 | -0.04(-5.94%) |
Sep 29, 2003 | 0.6276 | 0.6805 | 0.5913 | 0.6783 | 190,562,480 | +0.06(+10.12%) |
Sep 26, 2003 | 0.6978 | 0.7099 | 0.5953 | 0.6159 | 152,362,656 | -0.09(-12.78%) |
Sep 25, 2003 | 0.7441 | 0.7498 | 0.7041 | 0.7061 | 94,094,320 | -0.03(-4.54%) |
Sep 24, 2003 | 0.7718 | 0.7894 | 0.7399 | 0.7397 | 78,958,264 | -0.03(-4.16%) |
Sep 23, 2003 | 0.7582 | 0.7829 | 0.7429 | 0.7718 | 53,912,688 | +0.02(+2.33%) |
Sep 22, 2003 | 0.7137 | 0.7556 | 0.7087 | 0.7542 | 57,836,912 | +0.03(+3.51%) |
Sep 19, 2003 | 0.7349 | 0.7404 | 0.7207 | 0.7287 | 31,315,894 | -0.00(-0.58%) |
Sep 18, 2003 | 0.6995 | 0.7371 | 0.6967 | 0.7329 | 40,899,520 | +0.03(+4.65%) |
Sep 17, 2003 | 0.7103 | 0.7184 | 0.6921 | 0.7003 | 45,206,460 | -0.01(-1.59%) |
Sep 16, 2003 | 0.7040 | 0.7127 | 0.6875 | 0.7116 | 58,001,456 | +0.01(+2.08%) |
Sep 15, 2003 | 0.6816 | 0.7008 | 0.6808 | 0.6971 | 42,358,416 | +0.02(+3.02%) |
Sep 12, 2003 | 0.6700 | 0.6811 | 0.6624 | 0.6767 | 27,005,104 | +0.01(+1.02%) |
Sep 11, 2003 | 0.6625 | 0.6733 | 0.6413 | 0.6698 | 42,605,764 | +0.01(+1.23%) |
Sep 10, 2003 | 0.6584 | 0.6855 | 0.6547 | 0.6617 | 61,378,220 | +0.00(+0.21%) |
Sep 09, 2003 | 0.6469 | 0.6789 | 0.6455 | 0.6604 | 54,743,504 | +0.01(+1.15%) |
Sep 08, 2003 | 0.6367 | 0.6550 | 0.6264 | 0.6528 | 39,007,128 | +0.02(+2.90%) |
Sep 05, 2003 | 0.6391 | 0.6499 | 0.6247 | 0.6344 | 28,973,038 | -0.00(-0.73%) |
Sep 04, 2003 | 0.6282 | 0.6511 | 0.6244 | 0.6391 | 39,300,448 | +0.01(+1.19%) |
Sep 03, 2003 | 0.6575 | 0.6653 | 0.6298 | 0.6316 | 63,341,712 | -0.02(-3.49%) |
Sep 02, 2003 | 0.5846 | 0.6575 | 0.5802 | 0.6544 | 98,461,256 | +0.07(+12.35%) |
Aug 29, 2003 | 0.5669 | 0.5899 | 0.5648 | 0.5825 | 26,939,434 | +0.01(+2.00%) |
Aug 28, 2003 | 0.5613 | 0.5813 | 0.5499 | 0.5710 | 30,251,320 | +0.01(+2.21%) |
Aug 27, 2003 | 0.5619 | 0.5681 | 0.5516 | 0.5587 | 23,734,808 | -0.00(-0.10%) |
Aug 26, 2003 | 0.5237 | 0.5600 | 0.5179 | 0.5593 | 51,066,068 | +0.03(+5.27%) |
Aug 25, 2003 | 0.5425 | 0.5442 | 0.5253 | 0.5313 | 30,126,550 | -0.02(-2.76%) |
Aug 22, 2003 | 0.5594 | 0.5651 | 0.5416 | 0.5464 | 40,974,996 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5927 | 0.5927 | 0.5539 | 0.5549 | 78,147,784 | -0.03(-5.10%) |
Aug 20, 2003 | 0.5302 | 0.5880 | 0.5266 | 0.5848 | 67,073,872 | +0.04(+6.53%) |
Aug 19, 2003 | 0.5602 | 0.5672 | 0.5408 | 0.5489 | 45,725,024 | -0.00(-0.41%) |
Aug 18, 2003 | 0.5138 | 0.5596 | 0.5118 | 0.5512 | 57,689,836 | +0.04(+8.40%) |
Aug 15, 2003 | 0.5062 | 0.5191 | 0.4921 | 0.5085 | 15,300,776 | +0.00(+0.25%) |
Aug 14, 2003 | 0.5184 | 0.5189 | 0.5006 | 0.5072 | 28,574,582 | -0.01(-1.99%) |
Aug 13, 2003 | 0.5185 | 0.5261 | 0.5122 | 0.5175 | 32,987,510 | -0.00(-0.13%) |
Aug 12, 2003 | 0.5094 | 0.5195 | 0.4968 | 0.5182 | 30,021,480 | +0.00(+0.93%) |
Aug 11, 2003 | 0.5195 | 0.5290 | 0.5006 | 0.5134 | 59,896,300 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4910 | 0.5134 | 0.4433 | 0.5115 | 128,200,368 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4882 | 0.4967 | 0.4607 | 0.4832 | 70,035,528 | -0.02(-4.58%) |
Aug 06, 2003 | 0.5356 | 0.5385 | 0.4964 | 0.5064 | 51,245,560 | -0.02(-4.23%) |
Aug 05, 2003 | 0.5383 | 0.5619 | 0.5219 | 0.5288 | 52,900,408 | -0.01(-0.96%) |
Aug 04, 2003 | 0.5450 | 0.5471 | 0.5163 | 0.5339 | 53,001,100 | -0.02(-2.87%) |
Aug 01, 2003 | 0.5763 | 0.5809 | 0.5665 | 0.5497 | 39,873,996 | -0.03(-4.62%) |
Jul 31, 2003 | 0.5750 | 0.5854 | 0.5596 | 0.5763 | 57,065,984 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5745 | 0.5809 | 0.5573 | 0.5733 | 52,703,404 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5875 | 0.5963 | 0.5618 | 0.5797 | 196,865,600 | +0.07(+14.30%) |
Jul 28, 2003 | 0.4933 | 0.5159 | 0.4854 | 0.5072 | 96,270,120 | +0.03(+5.56%) |
Jul 25, 2003 | 0.4710 | 0.4823 | 0.4466 | 0.4805 | 57,330,848 | +0.01(+2.99%) |
Jul 24, 2003 | 0.4311 | 0.4680 | 0.4226 | 0.4665 | 89,344,272 | +0.06(+14.56%) |
Jul 23, 2003 | 0.4032 | 0.4140 | 0.3968 | 0.4073 | 51,436,000 | -0.02(-5.04%) |
Jul 22, 2003 | 0.4446 | 0.4479 | 0.4131 | 0.4289 | 34,049,152 | -0.01(-1.96%) |
Jul 21, 2003 | 0.4443 | 0.4573 | 0.4308 | 0.4374 | 39,554,368 | -0.01(-1.36%) |
Jul 18, 2003 | 0.4090 | 0.4450 | 0.4008 | 0.4435 | 48,588,172 | +0.04(+11.29%) |
Jul 17, 2003 | 0.4149 | 0.4313 | 0.3872 | 0.3985 | 70,035,528 | -0.04(-9.26%) |
Jul 16, 2003 | 0.4475 | 0.4475 | 0.4260 | 0.4391 | 25,667,654 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4604 | 0.4619 | 0.4375 | 0.4416 | 38,514,616 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4723 | 0.4759 | 0.4512 | 0.4566 | 45,431,704 | +0.00(+0.35%) |
Jul 11, 2003 | 0.4373 | 0.4557 | 0.4163 | 0.4550 | 54,769,028 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4618 | 0.4758 | 0.4331 | 0.4350 | 63,109,680 | -0.04(-8.22%) |
Jul 09, 2003 | 0.4453 | 0.4765 | 0.4397 | 0.4740 | 58,107,924 | +0.03(+7.10%) |
Jul 08, 2003 | 0.4466 | 0.4562 | 0.4357 | 0.4426 | 76,328,760 | -0.00(-1.02%) |
Jul 07, 2003 | 0.4359 | 0.4477 | 0.4235 | 0.4471 | 38,547,448 | +0.02(+4.04%) |
Jul 03, 2003 | 0.4160 | 0.4325 | 0.4083 | 0.4298 | 20,773,156 | +0.01(+1.98%) |
Jul 02, 2003 | 0.4456 | 0.4499 | 0.4195 | 0.4214 | 56,194,780 | -0.01(-3.25%) |
Jul 01, 2003 | 0.4193 | 0.4356 | 0.3968 | 0.4356 | 65,662,000 | +0.02(+4.58%) |
Jun 30, 2003 | 0.3968 | 0.4266 | 0.3884 | 0.4165 | 68,453,656 | +0.03(+7.26%) |
Jun 27, 2003 | 0.4034 | 0.4157 | 0.3826 | 0.3883 | 55,794,204 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3619 | 0.4014 | 0.3614 | 0.3981 | 48,831,144 | +0.04(+10.49%) |
Jun 25, 2003 | 0.3461 | 0.3659 | 0.3440 | 0.3603 | 30,932,084 | +0.01(+3.95%) |
Jun 24, 2003 | 0.3327 | 0.3537 | 0.3244 | 0.3466 | 30,181,274 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3593 | 0.3666 | 0.3217 | 0.3373 | 51,217,104 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3528 | 0.3762 | 0.3421 | 0.3599 | 57,959,076 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3778 | 0.3890 | 0.3383 | 0.3472 | 60,255,288 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3923 | 0.3997 | 0.3742 | 0.3795 | 64,243,560 | -0.03(-8.05%) |
Jun 17, 2003 | 0.4170 | 0.4203 | 0.4026 | 0.4128 | 29,782,884 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3884 | 0.4093 | 0.3664 | 0.4086 | 43,115,792 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3970 | 0.4021 | 0.3796 | 0.3849 | 19,976,378 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3969 | 0.4052 | 0.3867 | 0.3980 | 33,252,374 | +0.01(+1.48%) |
Jun 11, 2003 | 0.3800 | 0.3940 | 0.3700 | 0.3922 | 28,237,484 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3729 | 0.3843 | 0.3660 | 0.3775 | 25,969,730 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3707 | 0.3788 | 0.3564 | 0.3683 | 26,955,458 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3986 | 0.3986 | 0.3655 | 0.3707 | 37,579,932 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3800 | 0.3986 | 0.3780 | 0.3885 | 40,160,708 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3810 | 0.3940 | 0.3519 | 0.3853 | 67,161,432 | +0.01(+2.52%) |
Jun 03, 2003 | 0.3351 | 0.3793 | 0.3326 | 0.3759 | 57,810,228 | +0.04(+10.44%) |
Jun 02, 2003 | 0.3803 | 0.3819 | 0.3392 | 0.3403 | 42,456,916 | -0.03(-7.74%) |
May 30, 2003 | 0.3826 | 0.3840 | 0.3632 | 0.3689 | 33,425,300 | -0.00(-0.77%) |
May 29, 2003 | 0.3667 | 0.3800 | 0.3617 | 0.3718 | 35,093,280 | +0.01(+2.84%) |
May 28, 2003 | 0.3825 | 0.3860 | 0.3561 | 0.3615 | 58,976,940 | -0.01(-2.10%) |
May 27, 2003 | 0.3278 | 0.3706 | 0.3269 | 0.3692 | 63,591,252 | +0.03(+8.86%) |
May 23, 2003 | 0.3175 | 0.3398 | 0.3120 | 0.3392 | 51,825,632 | +0.03(+9.03%) |
May 22, 2003 | 0.2878 | 0.3129 | 0.2838 | 0.3111 | 44,155,544 | +0.03(+10.28%) |
May 21, 2003 | 0.2834 | 0.2869 | 0.2759 | 0.2821 | 26,602,336 | -0.01(-2.56%) |
May 20, 2003 | 0.3133 | 0.3175 | 0.2823 | 0.2895 | 48,279,528 | -0.02(-5.76%) |
May 19, 2003 | 0.3143 | 0.3218 | 0.2926 | 0.3072 | 47,147,840 | -0.02(-5.15%) |
May 16, 2003 | 0.3164 | 0.3304 | 0.3117 | 0.3239 | 20,492,970 | +0.01(+2.35%) |
May 15, 2003 | 0.3282 | 0.3295 | 0.3071 | 0.3165 | 30,581,852 | -0.01(-2.12%) |
May 14, 2003 | 0.3159 | 0.3265 | 0.3070 | 0.3233 | 34,598,580 | +0.02(+4.93%) |
May 13, 2003 | 0.2838 | 0.3083 | 0.2827 | 0.3081 | 33,335,554 | +0.02(+6.22%) |
May 12, 2003 | 0.2804 | 0.2940 | 0.2754 | 0.2901 | 29,380,116 | +0.01(+3.42%) |
May 09, 2003 | 0.2838 | 0.2860 | 0.2770 | 0.2805 | 14,617,823 | +0.00(+0.53%) |
May 08, 2003 | 0.2799 | 0.2862 | 0.2747 | 0.2790 | 17,231,432 | -0.00(-1.01%) |
May 07, 2003 | 0.2787 | 0.2967 | 0.2765 | 0.2819 | 41,097,576 | -0.00(-1.59%) |
May 06, 2003 | 0.3044 | 0.3075 | 0.2712 | 0.2864 | 62,717,860 | -0.02(-5.96%) |
May 05, 2003 | 0.2810 | 0.3047 | 0.2730 | 0.3046 | 57,663,568 | +0.03(+11.87%) |
May 02, 2003 | 0.2510 | 0.2791 | 0.2510 | 0.2723 | 48,213,860 | +0.02(+8.56%) |
May 01, 2003 | 0.2433 | 0.2523 | 0.2398 | 0.2508 | 20,392,278 | +0.00(+0.97%) |
Apr 30, 2003 | 0.2429 | 0.2524 | 0.2361 | 0.2484 | 21,105,878 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2546 | 0.2563 | 0.2370 | 0.2436 | 67,327,792 | +0.01(+5.49%) |
Apr 28, 2003 | 0.2181 | 0.2354 | 0.1978 | 0.2309 | 77,766,904 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2673 | 0.2673 | 0.2205 | 0.2213 | 66,239,884 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2342 | 0.2621 | 0.2313 | 0.2548 | 48,393,356 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2426 | 0.2503 | 0.2285 | 0.2339 | 33,744,888 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2581 | 0.2673 | 0.2370 | 0.2387 | 60,204,940 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2414 | 0.2603 | 0.2381 | 0.2558 | 35,259,644 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2291 | 0.2409 | 0.2256 | 0.2370 | 18,214,272 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2374 | 0.2427 | 0.2298 | 0.2307 | 36,678,084 | -0.00(-0.25%) |
Apr 15, 2003 | 0.2207 | 0.2321 | 0.2160 | 0.2313 | 28,600,850 | +0.01(+4.87%) |
Apr 14, 2003 | 0.2223 | 0.2284 | 0.2189 | 0.2205 | 18,833,744 | +0.00(+0.31%) |
Apr 11, 2003 | 0.2237 | 0.2261 | 0.2133 | 0.2199 | 24,352,094 | +0.00(+1.69%) |
Apr 10, 2003 | 0.2027 | 0.2181 | 0.1894 | 0.2162 | 32,674,490 | +0.02(+8.17%) |
Apr 09, 2003 | 0.2153 | 0.2159 | 0.1970 | 0.1999 | 28,165,248 | -0.01(-6.62%) |
Apr 08, 2003 | 0.2159 | 0.2221 | 0.2084 | 0.2140 | 25,796,802 | -0.00(-0.27%) |
Apr 07, 2003 | 0.2113 | 0.2194 | 0.2067 | 0.2146 | 45,957,052 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1939 | 0.1963 | 0.1873 | 0.1939 | 23,064,990 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1806 | 0.1879 | 0.1725 | 0.1874 | 19,089,852 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1802 | 0.1844 | 0.1734 | 0.1757 | 13,591,204 | +0.00(+1.90%) |
Apr 01, 2003 | 0.1719 | 0.1767 | 0.1638 | 0.1724 | 20,074,880 | +0.00(+0.96%) |
Mar 31, 2003 | 0.1838 | 0.1883 | 0.1660 | 0.1707 | 28,387,996 | -0.02(-10.48%) |
Mar 28, 2003 | 0.1982 | 0.1991 | 0.1899 | 0.1907 | 11,919,961 | -0.00(-2.45%) |
Mar 27, 2003 | 0.1856 | 0.2024 | 0.1846 | 0.1955 | 54,828,348 | +0.01(+3.13%) |
Mar 26, 2003 | 0.1625 | 0.1898 | 0.1622 | 0.1896 | 43,485,748 | +0.03(+16.90%) |
Mar 25, 2003 | 0.1553 | 0.1667 | 0.1532 | 0.1622 | 10,080,672 | +0.01(+3.95%) |
Mar 24, 2003 | 0.1656 | 0.1656 | 0.1554 | 0.1560 | 14,129,490 | -0.02(-8.87%) |
Mar 21, 2003 | 0.1679 | 0.1735 | 0.1667 | 0.1712 | 15,058,897 | +0.00(+2.67%) |
Mar 20, 2003 | 0.1607 | 0.1689 | 0.1599 | 0.1667 | 9,111,317 | +0.00(+1.53%) |
Mar 19, 2003 | 0.1567 | 0.1671 | 0.1548 | 0.1642 | 12,872,637 | +0.01(+6.52%) |
Mar 18, 2003 | 0.1564 | 0.1590 | 0.1506 | 0.1542 | 8,919,170 | +0.00(+0.37%) |
Mar 17, 2003 | 0.1371 | 0.1558 | 0.1348 | 0.1536 | 23,866,080 | +0.01(+10.16%) |
Mar 14, 2003 | 0.1351 | 0.1400 | 0.1339 | 0.1394 | 17,522,190 | +0.01(+5.53%) |
Mar 13, 2003 | 0.1405 | 0.1428 | 0.1279 | 0.1321 | 35,112,984 | -0.00(-1.28%) |
Mar 12, 2003 | 0.1214 | 0.1359 | 0.1199 | 0.1339 | 34,532,912 | +0.01(+9.74%) |
Mar 11, 2003 | 0.1155 | 0.1232 | 0.1155 | 0.1220 | 17,012,536 | +0.01(+4.71%) |
Mar 10, 2003 | 0.1193 | 0.1205 | 0.1155 | 0.1165 | 12,100,528 | -0.00(-2.86%) |
Mar 07, 2003 | 0.1221 | 0.1255 | 0.1190 | 0.1199 | 19,665,546 | -0.01(-4.46%) |
Mar 06, 2003 | 0.1289 | 0.1296 | 0.1228 | 0.1255 | 11,485,432 | -0.00(-0.81%) |
Mar 05, 2003 | 0.1228 | 0.1291 | 0.1179 | 0.1265 | 23,176,626 | +0.00(+0.73%) |
Mar 04, 2003 | 0.1371 | 0.1376 | 0.1233 | 0.1256 | 26,433,786 | -0.01(-9.17%) |
Mar 03, 2003 | 0.1388 | 0.1430 | 0.1371 | 0.1383 | 13,744,431 | +0.00(+0.41%) |
Feb 28, 2003 | 0.1397 | 0.1474 | 0.1360 | 0.1377 | 21,138,712 | +0.00(+0.75%) |
Feb 27, 2003 | 0.1394 | 0.1493 | 0.1352 | 0.1367 | 28,040,478 | -0.01(-4.92%) |
Feb 26, 2003 | 0.1747 | 0.1799 | 0.1438 | 0.1438 | 66,355,896 | -0.03(-15.22%) |
Feb 25, 2003 | 0.1669 | 0.1725 | 0.1662 | 0.1696 | 12,765,969 | +0.00(+1.57%) |
Feb 24, 2003 | 0.1673 | 0.1770 | 0.1656 | 0.1670 | 15,300,776 | +0.00(+0.55%) |
Feb 21, 2003 | 0.1650 | 0.1682 | 0.1610 | 0.1661 | 9,859,041 | +0.00(+0.48%) |
Feb 20, 2003 | 0.1690 | 0.1725 | 0.1627 | 0.1653 | 8,228,271 | -0.00(-0.96%) |
Feb 19, 2003 | 0.1683 | 0.1710 | 0.1622 | 0.1669 | 13,838,556 | -0.00(-0.20%) |
Feb 18, 2003 | 0.1544 | 0.1690 | 0.1506 | 0.1672 | 22,395,170 | +0.02(+12.62%) |
Feb 14, 2003 | 0.1328 | 0.1520 | 0.1326 | 0.1485 | 21,324,772 | +0.01(+7.44%) |
Feb 13, 2003 | 0.1479 | 0.1486 | 0.1303 | 0.1382 | 37,932,352 | -0.01(-6.92%) |
Feb 12, 2003 | 0.1524 | 0.1576 | 0.1462 | 0.1485 | 14,429,573 | -0.01(-5.87%) |
Feb 11, 2003 | 0.1508 | 0.1588 | 0.1479 | 0.1577 | 9,491,297 | +0.01(+4.23%) |
Feb 10, 2003 | 0.1588 | 0.1599 | 0.1502 | 0.1513 | 13,683,140 | -0.01(-3.92%) |
Feb 07, 2003 | 0.1657 | 0.1682 | 0.1556 | 0.1575 | 10,515,726 | -0.01(-5.54%) |
Feb 06, 2003 | 0.1711 | 0.1711 | 0.1635 | 0.1667 | 10,366,878 | -0.00(-1.89%) |
Feb 05, 2003 | 0.1774 | 0.1798 | 0.1680 | 0.1699 | 5,351,988 | -0.01(-3.06%) |
Feb 04, 2003 | 0.1733 | 0.1765 | 0.1687 | 0.1753 | 6,179,412 | -0.00(-1.10%) |