Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2003 | 0.3402 | 0.3416 | 0.3034 | 0.3044 | 47,470,424 | -0.03(-7.74%) |
May 30, 2003 | 0.3422 | 0.3434 | 0.3248 | 0.3299 | 37,372,312 | -0.00(-0.77%) |
May 29, 2003 | 0.3280 | 0.3398 | 0.3235 | 0.3325 | 39,237,256 | +0.01(+2.84%) |
May 28, 2003 | 0.3421 | 0.3453 | 0.3185 | 0.3233 | 65,941,204 | -0.01(-2.10%) |
May 27, 2003 | 0.2932 | 0.3315 | 0.2923 | 0.3302 | 71,100,392 | +0.03(+8.86%) |
May 23, 2003 | 0.2840 | 0.3039 | 0.2791 | 0.3034 | 57,945,440 | +0.03(+9.03%) |
May 22, 2003 | 0.2574 | 0.2799 | 0.2538 | 0.2783 | 49,369,632 | +0.03(+10.28%) |
May 21, 2003 | 0.2534 | 0.2566 | 0.2468 | 0.2523 | 29,743,662 | -0.01(-2.56%) |
May 20, 2003 | 0.2802 | 0.2840 | 0.2525 | 0.2589 | 53,980,596 | -0.02(-5.76%) |
May 19, 2003 | 0.2811 | 0.2879 | 0.2617 | 0.2748 | 52,715,276 | -0.01(-5.15%) |
May 16, 2003 | 0.2829 | 0.2955 | 0.2788 | 0.2897 | 22,912,874 | +0.01(+2.35%) |
May 15, 2003 | 0.2936 | 0.2947 | 0.2747 | 0.2831 | 34,193,096 | -0.01(-2.12%) |
May 14, 2003 | 0.2825 | 0.2920 | 0.2746 | 0.2892 | 38,684,136 | +0.01(+4.93%) |
May 13, 2003 | 0.2538 | 0.2757 | 0.2528 | 0.2756 | 37,271,968 | +0.02(+6.22%) |
May 12, 2003 | 0.2508 | 0.2629 | 0.2463 | 0.2595 | 32,849,454 | +0.01(+3.42%) |
May 09, 2003 | 0.2538 | 0.2558 | 0.2477 | 0.2509 | 16,343,962 | +0.00(+0.53%) |
May 08, 2003 | 0.2504 | 0.2560 | 0.2457 | 0.2495 | 19,266,198 | -0.00(-1.01%) |
May 07, 2003 | 0.2492 | 0.2654 | 0.2473 | 0.2521 | 45,950,568 | -0.00(-1.59%) |
May 06, 2003 | 0.2722 | 0.2750 | 0.2426 | 0.2562 | 70,123,872 | -0.02(-5.96%) |
May 05, 2003 | 0.2513 | 0.2725 | 0.2441 | 0.2724 | 64,472,744 | +0.03(+11.87%) |
May 02, 2003 | 0.2245 | 0.2496 | 0.2245 | 0.2435 | 53,907,176 | +0.02(+8.56%) |
May 01, 2003 | 0.2176 | 0.2256 | 0.2145 | 0.2243 | 22,800,292 | +0.00(+0.97%) |
Apr 30, 2003 | 0.2173 | 0.2257 | 0.2111 | 0.2222 | 23,598,156 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2277 | 0.2292 | 0.2120 | 0.2179 | 75,278,168 | +0.01(+5.49%) |
Apr 28, 2003 | 0.1951 | 0.2105 | 0.1769 | 0.2065 | 86,949,976 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2390 | 0.2390 | 0.1972 | 0.1980 | 74,061,792 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2095 | 0.2344 | 0.2068 | 0.2279 | 54,107,864 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2170 | 0.2239 | 0.2044 | 0.2092 | 37,729,636 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2309 | 0.2390 | 0.2120 | 0.2135 | 67,314,216 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2159 | 0.2328 | 0.2130 | 0.2288 | 39,423,260 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2049 | 0.2154 | 0.2017 | 0.2120 | 20,365,096 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2124 | 0.2171 | 0.2055 | 0.2063 | 41,009,200 | -0.00(-0.25%) |
Apr 15, 2003 | 0.1973 | 0.2076 | 0.1932 | 0.2068 | 31,978,168 | +0.01(+4.87%) |
Apr 14, 2003 | 0.1988 | 0.2043 | 0.1958 | 0.1972 | 21,057,720 | +0.00(+0.31%) |
Apr 11, 2003 | 0.2001 | 0.2023 | 0.1908 | 0.1966 | 27,227,700 | +0.00(+1.69%) |
Apr 10, 2003 | 0.1813 | 0.1951 | 0.1694 | 0.1934 | 36,532,844 | +0.01(+8.17%) |
Apr 09, 2003 | 0.1925 | 0.1931 | 0.1762 | 0.1788 | 31,491,130 | -0.01(-6.62%) |
Apr 08, 2003 | 0.1931 | 0.1987 | 0.1864 | 0.1914 | 28,843,006 | -0.00(-0.27%) |
Apr 07, 2003 | 0.1890 | 0.1962 | 0.1849 | 0.1919 | 51,383,872 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1734 | 0.1756 | 0.1675 | 0.1734 | 25,788,608 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1615 | 0.1680 | 0.1542 | 0.1676 | 21,344,070 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1612 | 0.1650 | 0.1551 | 0.1571 | 15,196,116 | +0.00(+1.90%) |
Apr 01, 2003 | 0.1537 | 0.1580 | 0.1465 | 0.1542 | 22,445,414 | +0.00(+0.96%) |
Mar 31, 2003 | 0.1644 | 0.1684 | 0.1484 | 0.1527 | 31,740,180 | -0.02(-10.48%) |
Mar 28, 2003 | 0.1772 | 0.1780 | 0.1699 | 0.1706 | 13,327,525 | -0.00(-2.45%) |
Mar 27, 2003 | 0.1660 | 0.1810 | 0.1651 | 0.1749 | 61,302,732 | +0.01(+3.13%) |
Mar 26, 2003 | 0.1454 | 0.1698 | 0.1451 | 0.1696 | 48,620,740 | +0.02(+16.90%) |
Mar 25, 2003 | 0.1389 | 0.1491 | 0.1370 | 0.1451 | 11,271,044 | +0.01(+3.95%) |
Mar 24, 2003 | 0.1481 | 0.1481 | 0.1390 | 0.1395 | 15,797,964 | -0.01(-8.87%) |
Mar 21, 2003 | 0.1502 | 0.1552 | 0.1491 | 0.1531 | 16,837,120 | +0.00(+2.67%) |
Mar 20, 2003 | 0.1437 | 0.1511 | 0.1430 | 0.1491 | 10,187,222 | +0.00(+1.53%) |
Mar 19, 2003 | 0.1401 | 0.1494 | 0.1384 | 0.1469 | 14,392,697 | +0.01(+6.52%) |
Mar 18, 2003 | 0.1398 | 0.1422 | 0.1347 | 0.1379 | 9,972,387 | +0.00(+0.37%) |
Mar 17, 2003 | 0.1226 | 0.1393 | 0.1205 | 0.1374 | 26,684,296 | +0.01(+10.16%) |
Mar 14, 2003 | 0.1208 | 0.1252 | 0.1197 | 0.1247 | 19,591,290 | +0.01(+5.53%) |
Mar 13, 2003 | 0.1256 | 0.1277 | 0.1144 | 0.1182 | 39,259,284 | -0.00(-1.28%) |
Mar 12, 2003 | 0.1086 | 0.1216 | 0.1073 | 0.1197 | 38,610,712 | +0.01(+9.74%) |
Mar 11, 2003 | 0.1033 | 0.1102 | 0.1033 | 0.1091 | 19,021,454 | +0.00(+4.71%) |
Mar 10, 2003 | 0.1067 | 0.1078 | 0.1033 | 0.1042 | 13,529,413 | -0.00(-2.86%) |
Mar 07, 2003 | 0.1092 | 0.1123 | 0.1064 | 0.1073 | 21,987,744 | -0.01(-4.46%) |
Mar 06, 2003 | 0.1153 | 0.1159 | 0.1098 | 0.1123 | 12,841,685 | -0.00(-0.81%) |
Mar 05, 2003 | 0.1098 | 0.1154 | 0.1054 | 0.1132 | 25,913,428 | +0.00(+0.73%) |
Mar 04, 2003 | 0.1226 | 0.1231 | 0.1103 | 0.1124 | 29,555,210 | -0.01(-9.17%) |
Mar 03, 2003 | 0.1241 | 0.1279 | 0.1226 | 0.1237 | 15,367,436 | +0.00(+0.41%) |
Feb 28, 2003 | 0.1249 | 0.1319 | 0.1217 | 0.1232 | 23,634,868 | +0.00(+0.75%) |
Feb 27, 2003 | 0.1247 | 0.1335 | 0.1209 | 0.1223 | 31,351,626 | -0.01(-4.92%) |
Feb 26, 2003 | 0.1563 | 0.1609 | 0.1286 | 0.1286 | 74,191,504 | -0.02(-15.22%) |
Feb 25, 2003 | 0.1492 | 0.1542 | 0.1486 | 0.1517 | 14,273,433 | +0.00(+1.57%) |
Feb 24, 2003 | 0.1496 | 0.1583 | 0.1481 | 0.1493 | 17,107,562 | +0.00(+0.55%) |
Feb 21, 2003 | 0.1476 | 0.1505 | 0.1440 | 0.1485 | 11,023,241 | +0.00(+0.48%) |
Feb 20, 2003 | 0.1512 | 0.1542 | 0.1456 | 0.1478 | 9,199,903 | -0.00(-0.96%) |
Feb 19, 2003 | 0.1506 | 0.1529 | 0.1451 | 0.1492 | 15,472,676 | -0.00(-0.20%) |
Feb 18, 2003 | 0.1381 | 0.1512 | 0.1347 | 0.1495 | 25,039,694 | +0.02(+12.62%) |
Feb 14, 2003 | 0.1188 | 0.1360 | 0.1186 | 0.1328 | 23,842,898 | +0.01(+7.44%) |
Feb 13, 2003 | 0.1323 | 0.1329 | 0.1166 | 0.1236 | 42,411,580 | -0.01(-6.92%) |
Feb 12, 2003 | 0.1363 | 0.1410 | 0.1307 | 0.1328 | 16,133,483 | -0.01(-5.87%) |
Feb 11, 2003 | 0.1348 | 0.1420 | 0.1323 | 0.1411 | 10,612,072 | +0.01(+4.23%) |
Feb 10, 2003 | 0.1420 | 0.1430 | 0.1343 | 0.1353 | 15,298,908 | -0.01(-3.92%) |
Feb 07, 2003 | 0.1482 | 0.1505 | 0.1391 | 0.1409 | 11,757,471 | -0.01(-5.54%) |
Feb 06, 2003 | 0.1530 | 0.1530 | 0.1463 | 0.1491 | 11,591,046 | -0.00(-1.89%) |
Feb 05, 2003 | 0.1586 | 0.1608 | 0.1503 | 0.1520 | 5,983,975 | -0.00(-3.06%) |
Feb 04, 2003 | 0.1550 | 0.1578 | 0.1509 | 0.1568 | 6,909,105 | -0.00(-1.10%) |
Feb 03, 2003 | 0.1496 | 0.1617 | 0.1489 | 0.1585 | 12,577,362 | +0.01(+5.94%) |
Jan 31, 2003 | 0.1500 | 0.1531 | 0.1435 | 0.1496 | 13,757,025 | -0.00(-0.27%) |
Jan 30, 2003 | 0.1613 | 0.1650 | 0.1491 | 0.1501 | 8,882,006 | -0.01(-6.97%) |
Jan 29, 2003 | 0.1433 | 0.1633 | 0.1400 | 0.1613 | 17,440,412 | +0.02(+10.34%) |
Jan 28, 2003 | 0.1497 | 0.1599 | 0.1353 | 0.1462 | 23,571,234 | -0.00(-1.51%) |
Jan 27, 2003 | 0.1624 | 0.1648 | 0.1467 | 0.1484 | 17,800,186 | -0.02(-9.41%) |
Jan 24, 2003 | 0.1693 | 0.1693 | 0.1613 | 0.1638 | 10,154,402 | -0.00(-2.19%) |
Jan 23, 2003 | 0.1711 | 0.1731 | 0.1624 | 0.1675 | 9,921,896 | -0.00(-1.09%) |
Jan 22, 2003 | 0.1803 | 0.1803 | 0.1655 | 0.1694 | 20,308,804 | -0.01(-6.06%) |
Jan 21, 2003 | 0.1782 | 0.1828 | 0.1743 | 0.1803 | 23,228,594 | +0.01(+8.02%) |
Jan 17, 2003 | 0.1574 | 0.1681 | 0.1571 | 0.1669 | 23,627,524 | +0.00(+2.77%) |
Jan 16, 2003 | 0.1459 | 0.1634 | 0.1457 | 0.1624 | 21,116,458 | +0.02(+10.49%) |
Jan 15, 2003 | 0.1521 | 0.1532 | 0.1435 | 0.1470 | 10,927,791 | -0.01(-3.55%) |
Jan 14, 2003 | 0.1547 | 0.1577 | 0.1503 | 0.1524 | 9,542,544 | -0.00(-2.48%) |
Jan 13, 2003 | 0.1598 | 0.1598 | 0.1542 | 0.1563 | 10,908,212 | +0.00(+1.32%) |
Jan 10, 2003 | 0.1549 | 0.1583 | 0.1502 | 0.1542 | 14,393,357 | -0.00(-2.58%) |
Jan 09, 2003 | 0.1614 | 0.1626 | 0.1565 | 0.1583 | 12,839,237 | +0.00(+1.37%) |
Jan 08, 2003 | 0.1552 | 0.1575 | 0.1531 | 0.1562 | 17,171,194 | -0.00(-1.42%) |
Jan 07, 2003 | 0.1626 | 0.1650 | 0.1491 | 0.1584 | 32,758,900 | +0.00(+1.64%) |
Jan 06, 2003 | 0.1364 | 0.1594 | 0.1352 | 0.1559 | 45,563,872 | +0.02(+16.13%) |
Jan 03, 2003 | 0.1254 | 0.1348 | 0.1206 | 0.1342 | 13,901,423 | +0.01(+8.59%) |