Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 1.519 | 1.589 | 1.506 | 1.531 | 17,438,400 | +0.03(+1.70%) |
May 27, 2004 | 1.451 | 1.649 | 1.447 | 1.506 | 57,214,400 | +0.06(+4.11%) |
May 26, 2004 | 1.321 | 1.494 | 1.316 | 1.446 | 81,150,400 | +0.22(+17.76%) |
May 25, 2004 | 1.212 | 1.235 | 1.195 | 1.228 | 10,894,400 | +0.03(+2.93%) |
May 24, 2004 | 1.181 | 1.203 | 1.177 | 1.193 | 7,950,400 | +0.03(+2.25%) |
May 21, 2004 | 1.169 | 1.186 | 1.144 | 1.167 | 7,044,800 | +0.02(+1.69%) |
May 20, 2004 | 1.111 | 1.156 | 1.101 | 1.147 | 11,641,600 | +0.04(+4.02%) |
May 19, 2004 | 1.103 | 1.131 | 1.094 | 1.103 | 9,102,400 | +0.01(+0.97%) |
May 18, 2004 | 1.106 | 1.110 | 1.078 | 1.093 | 6,667,200 | +0.01(+1.22%) |
May 17, 2004 | 1.083 | 1.117 | 1.071 | 1.079 | 7,691,200 | -0.03(-2.65%) |
May 14, 2004 | 1.147 | 1.147 | 1.103 | 1.109 | 6,472,000 | -0.03(-2.26%) |
May 13, 2004 | 1.141 | 1.150 | 1.109 | 1.134 | 5,288,000 | -0.00(-0.28%) |
May 12, 2004 | 1.156 | 1.158 | 1.065 | 1.137 | 14,238,400 | -0.02(-1.30%) |
May 11, 2004 | 1.134 | 1.174 | 1.114 | 1.153 | 8,025,600 | +0.04(+3.42%) |
May 10, 2004 | 1.147 | 1.155 | 1.092 | 1.114 | 11,283,200 | -0.03(-2.94%) |
May 07, 2004 | 1.182 | 1.191 | 1.147 | 1.148 | 7,630,400 | -0.05(-3.87%) |
May 06, 2004 | 1.228 | 1.230 | 1.179 | 1.194 | 6,465,600 | -0.03(-2.15%) |
May 05, 2004 | 1.222 | 1.245 | 1.207 | 1.221 | 4,440,000 | -0.00(-0.10%) |
May 04, 2004 | 1.188 | 1.239 | 1.184 | 1.222 | 15,408,000 | +0.04(+3.00%) |
May 03, 2004 | 1.177 | 1.209 | 1.150 | 1.186 | 11,768,000 | +0.00(+0.16%) |
Apr 30, 2004 | 1.222 | 1.222 | 1.179 | 1.184 | 9,131,200 | -0.03(-2.72%) |
Apr 29, 2004 | 1.272 | 1.294 | 1.177 | 1.218 | 17,547,200 | -0.06(-4.65%) |
Apr 28, 2004 | 1.319 | 1.319 | 1.269 | 1.277 | 9,254,400 | -0.02(-1.54%) |
Apr 27, 2004 | 1.340 | 1.343 | 1.274 | 1.297 | 10,300,800 | -0.04(-3.31%) |
Apr 26, 2004 | 1.336 | 1.357 | 1.330 | 1.341 | 5,233,600 | +0.01(+0.61%) |
Apr 23, 2004 | 1.351 | 1.351 | 1.313 | 1.333 | 6,139,200 | -0.01(-0.93%) |
Apr 22, 2004 | 1.312 | 1.348 | 1.303 | 1.346 | 6,945,600 | +0.04(+3.31%) |
Apr 21, 2004 | 1.258 | 1.310 | 1.249 | 1.302 | 6,649,600 | +0.05(+4.30%) |
Apr 20, 2004 | 1.299 | 1.312 | 1.246 | 1.249 | 8,411,200 | -0.04(-2.92%) |
Apr 19, 2004 | 1.302 | 1.309 | 1.269 | 1.286 | 4,782,400 | -0.01(-0.58%) |
Apr 16, 2004 | 1.262 | 1.310 | 1.248 | 1.294 | 8,513,600 | +0.03(+2.53%) |
Apr 15, 2004 | 1.272 | 1.283 | 1.241 | 1.262 | 6,545,600 | +0.01(+0.70%) |
Apr 14, 2004 | 1.257 | 1.269 | 1.236 | 1.253 | 11,297,600 | -0.03(-1.96%) |
Apr 13, 2004 | 1.353 | 1.363 | 1.270 | 1.278 | 10,441,600 | -0.07(-4.88%) |
Apr 12, 2004 | 1.341 | 1.346 | 1.326 | 1.344 | 5,422,400 | +0.01(+0.80%) |
Apr 08, 2004 | 1.363 | 1.367 | 1.322 | 1.333 | 5,915,200 | -0.01(-0.74%) |
Apr 07, 2004 | 1.344 | 1.360 | 1.319 | 1.343 | 7,697,600 | -0.01(-1.06%) |
Apr 06, 2004 | 1.394 | 1.397 | 1.349 | 1.357 | 6,896,000 | -0.04(-2.60%) |
Apr 05, 2004 | 1.397 | 1.410 | 1.375 | 1.394 | 6,640,000 | +0.02(+1.09%) |
Apr 02, 2004 | 1.391 | 1.409 | 1.346 | 1.379 | 14,268,800 | +0.01(+0.91%) |
Apr 01, 2004 | 1.406 | 1.409 | 1.350 | 1.366 | 10,672,000 | +0.01(+0.60%) |
Mar 31, 2004 | 1.356 | 1.379 | 1.306 | 1.358 | 19,270,400 | +0.00(+0.23%) |
Mar 30, 2004 | 1.290 | 1.366 | 1.289 | 1.355 | 13,553,600 | +0.04(+3.14%) |
Mar 29, 2004 | 1.314 | 1.357 | 1.291 | 1.314 | 18,321,600 | +0.02(+1.79%) |
Mar 26, 2004 | 1.291 | 1.306 | 1.251 | 1.291 | 7,464,000 | +0.01(+0.78%) |
Mar 25, 2004 | 1.236 | 1.301 | 1.229 | 1.281 | 16,347,200 | +0.06(+4.59%) |
Mar 24, 2004 | 1.216 | 1.236 | 1.199 | 1.224 | 5,609,600 | +0.00(+0.15%) |
Mar 23, 2004 | 1.212 | 1.241 | 1.201 | 1.222 | 5,179,200 | +0.02(+1.66%) |
Mar 22, 2004 | 1.234 | 1.238 | 1.188 | 1.202 | 10,824,000 | -0.02(-1.59%) |
Mar 19, 2004 | 1.228 | 1.244 | 1.214 | 1.222 | 5,235,200 | -0.01(-0.46%) |
Mar 18, 2004 | 1.213 | 1.242 | 1.201 | 1.228 | 4,963,200 | +0.00(+0.00%) |
Mar 17, 2004 | 1.227 | 1.242 | 1.213 | 1.228 | 3,803,200 | +0.02(+1.60%) |
Mar 16, 2004 | 1.226 | 1.246 | 1.184 | 1.208 | 7,092,800 | +0.00(+0.10%) |
Mar 15, 2004 | 1.258 | 1.258 | 1.200 | 1.207 | 5,332,800 | -0.05(-3.64%) |
Mar 12, 2004 | 1.232 | 1.266 | 1.214 | 1.252 | 8,960,000 | +0.04(+3.03%) |
Mar 11, 2004 | 1.216 | 1.268 | 1.188 | 1.216 | 8,593,600 | -0.02(-1.42%) |
Mar 10, 2004 | 1.291 | 1.291 | 1.229 | 1.233 | 9,513,600 | -0.04(-3.00%) |
Mar 09, 2004 | 1.281 | 1.288 | 1.238 | 1.271 | 11,537,600 | +0.00(+0.34%) |
Mar 08, 2004 | 1.297 | 1.316 | 1.250 | 1.267 | 12,704,000 | -0.02(-1.55%) |
Mar 05, 2004 | 1.231 | 1.291 | 1.226 | 1.287 | 16,190,400 | +0.05(+3.68%) |
Mar 04, 2004 | 1.210 | 1.244 | 1.201 | 1.241 | 24,867,200 | +0.04(+3.38%) |
Mar 03, 2004 | 1.188 | 1.215 | 1.179 | 1.201 | 8,948,800 | +0.01(+0.52%) |
Mar 02, 2004 | 1.242 | 1.242 | 1.187 | 1.194 | 16,262,400 | -0.05(-3.78%) |
Mar 01, 2004 | 1.231 | 1.248 | 1.231 | 1.241 | 8,756,800 | +0.01(+1.12%) |
Feb 27, 2004 | 1.199 | 1.231 | 1.189 | 1.228 | 8,105,600 | +0.03(+2.34%) |
Feb 26, 2004 | 1.182 | 1.232 | 1.169 | 1.199 | 17,820,800 | +0.01(+1.27%) |
Feb 25, 2004 | 1.041 | 1.222 | 1.034 | 1.184 | 29,737,600 | +0.16(+15.83%) |
Feb 24, 2004 | 1.039 | 1.049 | 0.9287 | 1.022 | 11,734,400 | -0.01(-1.15%) |
Feb 23, 2004 | 1.036 | 1.054 | 1.031 | 1.034 | 6,313,600 | -0.00(-0.36%) |
Feb 20, 2004 | 1.031 | 1.053 | 1.029 | 1.038 | 4,678,400 | -0.00(-0.24%) |
Feb 19, 2004 | 1.061 | 1.094 | 1.034 | 1.041 | 4,083,200 | -0.02(-2.29%) |
Feb 18, 2004 | 1.117 | 1.117 | 1.062 | 1.065 | 6,699,200 | -0.04(-4.00%) |
Feb 17, 2004 | 1.073 | 1.113 | 1.066 | 1.109 | 4,305,600 | +0.04(+3.32%) |
Feb 13, 2004 | 1.111 | 1.111 | 1.067 | 1.074 | 8,144,000 | -0.02(-1.89%) |
Feb 12, 2004 | 1.094 | 1.120 | 1.094 | 1.094 | 6,752,000 | -0.01(-0.79%) |
Feb 11, 2004 | 1.103 | 1.113 | 1.049 | 1.103 | 13,740,800 | +0.01(+0.86%) |
Feb 10, 2004 | 1.031 | 1.094 | 1.031 | 1.094 | 12,625,600 | +0.05(+4.42%) |
Feb 09, 2004 | 1.041 | 1.056 | 1.038 | 1.048 | 4,241,600 | -0.01(-0.95%) |
Feb 06, 2004 | 1.031 | 1.062 | 1.028 | 1.058 | 4,113,600 | +0.03(+2.86%) |
Feb 05, 2004 | 1.019 | 1.044 | 1.016 | 1.028 | 3,864,000 | +0.01(+1.29%) |
Feb 04, 2004 | 1.052 | 1.066 | 1.015 | 1.015 | 7,958,400 | -0.04(-3.51%) |
Feb 03, 2004 | 1.039 | 1.066 | 1.038 | 1.052 | 4,806,400 | +0.01(+0.78%) |
Feb 02, 2004 | 1.064 | 1.076 | 1.029 | 1.044 | 7,401,600 | -0.01(-0.89%) |
Jan 30, 2004 | 1.069 | 1.077 | 1.014 | 1.053 | 8,675,200 | -0.02(-2.20%) |
Jan 29, 2004 | 1.110 | 1.117 | 1.062 | 1.077 | 8,710,400 | -0.02(-1.94%) |
Jan 28, 2004 | 1.115 | 1.128 | 1.084 | 1.098 | 12,353,600 | -0.03(-2.39%) |
Jan 27, 2004 | 1.131 | 1.137 | 1.107 | 1.125 | 7,433,600 | -0.01(-0.83%) |
Jan 26, 2004 | 1.141 | 1.143 | 1.109 | 1.134 | 11,635,200 | -0.01(-0.49%) |
Jan 23, 2004 | 1.117 | 1.150 | 1.116 | 1.140 | 7,553,600 | +0.01(+1.33%) |
Jan 22, 2004 | 1.147 | 1.154 | 1.120 | 1.125 | 16,112,000 | -0.02(-1.42%) |
Jan 21, 2004 | 1.149 | 1.156 | 1.131 | 1.141 | 6,744,000 | -0.01(-0.54%) |
Jan 20, 2004 | 1.134 | 1.149 | 1.124 | 1.147 | 5,137,600 | +0.02(+1.83%) |
Jan 16, 2004 | 1.116 | 1.136 | 1.101 | 1.127 | 5,192,000 | +0.01(+1.07%) |
Jan 15, 2004 | 1.102 | 1.116 | 1.084 | 1.115 | 7,217,040 | +0.01(+1.25%) |
Jan 14, 2004 | 1.107 | 1.108 | 1.086 | 1.101 | 6,419,600 | -0.00(-0.40%) |
Jan 13, 2004 | 1.114 | 1.122 | 1.094 | 1.106 | 6,099,872 | -0.01(-0.90%) |
Jan 12, 2004 | 1.113 | 1.124 | 1.085 | 1.116 | 9,199,200 | +0.01(+1.13%) |
Jan 09, 2004 | 1.080 | 1.109 | 1.063 | 1.103 | 8,606,480 | +0.01(+0.57%) |
Jan 08, 2004 | 1.111 | 1.111 | 1.075 | 1.097 | 9,840,416 | +0.02(+1.73%) |
Jan 07, 2004 | 1.062 | 1.081 | 1.058 | 1.078 | 11,753,328 | +0.01(+0.54%) |
Jan 06, 2004 | 1.048 | 1.083 | 1.048 | 1.073 | 11,251,200 | +0.03(+2.63%) |
Jan 05, 2004 | 1.067 | 1.069 | 1.041 | 1.045 | 14,582,400 | -0.01(-0.48%) |
Jan 02, 2004 | 1.041 | 1.069 | 1.034 | 1.050 | 7,598,400 | +0.01(+1.20%) |
Dec 31, 2003 | 1.048 | 1.059 | 1.031 | 1.038 | 8,979,200 | -0.01(-0.95%) |
Dec 30, 2003 | 1.053 | 1.056 | 1.038 | 1.048 | 8,880,880 | -0.01(-0.71%) |
Dec 29, 2003 | 1.038 | 1.061 | 1.031 | 1.055 | 8,301,824 | +0.01(+1.20%) |
Dec 26, 2003 | 1.034 | 1.047 | 1.031 | 1.042 | 3,014,288 | +0.01(+0.79%) |
Dec 24, 2003 | 1.034 | 1.042 | 1.022 | 1.034 | 5,393,296 | -0.01(-0.96%) |
Dec 23, 2003 | 1.021 | 1.045 | 1.012 | 1.044 | 11,598,592 | +0.03(+2.96%) |
Dec 22, 2003 | 0.9694 | 1.020 | 0.9644 | 1.014 | 16,062,176 | +0.03(+2.95%) |
Dec 19, 2003 | 0.9850 | 0.9931 | 0.9712 | 0.9853 | 9,299,792 | +0.00(+0.41%) |
Dec 18, 2003 | 0.9463 | 0.9844 | 0.9394 | 0.9812 | 15,416,784 | +0.03(+3.50%) |
Dec 17, 2003 | 0.9606 | 0.9625 | 0.9150 | 0.9481 | 7,594,000 | -0.01(-1.31%) |
Dec 16, 2003 | 0.9531 | 0.9688 | 0.9413 | 0.9606 | 8,277,936 | +0.00(+0.26%) |
Dec 15, 2003 | 0.9881 | 1.002 | 0.9519 | 0.9581 | 10,519,184 | -0.02(-2.04%) |
Dec 12, 2003 | 0.9681 | 0.9844 | 0.9637 | 0.9781 | 10,540,512 | +0.01(+1.10%) |
Dec 11, 2003 | 0.9225 | 0.9675 | 0.9163 | 0.9675 | 11,217,600 | +0.04(+4.17%) |
Dec 10, 2003 | 0.9294 | 0.9331 | 0.8962 | 0.9287 | 10,478,256 | +0.01(+0.54%) |
Dec 09, 2003 | 0.8944 | 0.9313 | 0.8794 | 0.9237 | 16,269,584 | +0.03(+3.36%) |
Dec 08, 2003 | 0.8962 | 0.9213 | 0.8906 | 0.8938 | 14,230,752 | +0.00(+0.49%) |
Dec 05, 2003 | 0.8131 | 0.9219 | 0.8087 | 0.8894 | 21,862,848 | +0.08(+9.38%) |
Dec 04, 2003 | 0.7519 | 0.8337 | 0.7506 | 0.8131 | 28,170,496 | +0.05(+6.55%) |
Dec 03, 2003 | 0.7531 | 0.8031 | 0.7375 | 0.7631 | 37,268,560 | +0.03(+4.54%) |
Dec 02, 2003 | 0.7606 | 0.7644 | 0.7150 | 0.7300 | 7,538,784 | -0.02(-2.59%) |
Dec 01, 2003 | 0.7569 | 0.7738 | 0.7400 | 0.7494 | 5,306,944 | -0.00(-0.08%) |
Nov 28, 2003 | 0.7594 | 0.7669 | 0.7500 | 0.7500 | 2,140,192 | -0.00(-0.50%) |
Nov 26, 2003 | 0.7656 | 0.7812 | 0.7456 | 0.7538 | 6,909,328 | -0.01(-1.15%) |
Nov 25, 2003 | 0.7594 | 0.7812 | 0.7575 | 0.7625 | 9,751,968 | +0.01(+0.66%) |
Nov 24, 2003 | 0.7688 | 0.7744 | 0.7481 | 0.7575 | 5,695,568 | +0.00(+0.41%) |
Nov 21, 2003 | 0.7562 | 0.7625 | 0.7475 | 0.7544 | 3,574,800 | +0.00(+0.58%) |
Nov 20, 2003 | 0.7375 | 0.7544 | 0.7356 | 0.7500 | 4,129,024 | +0.00(+0.00%) |
Nov 19, 2003 | 0.7412 | 0.7550 | 0.7356 | 0.7500 | 8,462,816 | +0.01(+1.35%) |
Nov 18, 2003 | 0.7800 | 0.7906 | 0.7381 | 0.7400 | 8,802,736 | -0.04(-4.98%) |
Nov 17, 2003 | 0.7700 | 0.7806 | 0.7606 | 0.7788 | 4,949,504 | +0.00(+0.48%) |
Nov 14, 2003 | 0.7837 | 0.7994 | 0.7712 | 0.7750 | 5,627,280 | -0.01(-1.20%) |
Nov 13, 2003 | 0.7856 | 0.8000 | 0.7750 | 0.7844 | 5,699,824 | -0.02(-2.03%) |
Nov 12, 2003 | 0.7781 | 0.8025 | 0.7775 | 0.8006 | 3,809,776 | +0.02(+2.40%) |
Nov 11, 2003 | 0.7850 | 0.7969 | 0.7756 | 0.7819 | 3,259,952 | +0.00(+0.00%) |
Nov 10, 2003 | 0.7875 | 0.8019 | 0.7800 | 0.7819 | 3,834,720 | -0.01(-1.11%) |
Nov 07, 2003 | 0.8025 | 0.8063 | 0.7837 | 0.7906 | 5,107,392 | -0.01(-0.71%) |
Nov 06, 2003 | 0.8006 | 0.8037 | 0.7812 | 0.7963 | 5,504,352 | -0.00(-0.07%) |
Nov 05, 2003 | 0.8094 | 0.8094 | 0.7781 | 0.7969 | 5,127,104 | -0.01(-0.70%) |
Nov 04, 2003 | 0.7794 | 0.8100 | 0.7762 | 0.8025 | 6,539,136 | +0.01(+0.86%) |
Nov 03, 2003 | 0.7837 | 0.7975 | 0.7750 | 0.7956 | 3,088,048 | +0.02(+2.09%) |
Oct 31, 2003 | 0.7731 | 0.7913 | 0.7706 | 0.7794 | 4,958,688 | +0.01(+0.97%) |
Oct 30, 2003 | 0.7844 | 0.7906 | 0.7606 | 0.7719 | 6,491,904 | -0.01(-1.59%) |
Oct 29, 2003 | 0.7969 | 0.7969 | 0.7731 | 0.7844 | 6,693,680 | -0.01(-1.18%) |
Oct 28, 2003 | 0.7931 | 0.7937 | 0.7656 | 0.7937 | 11,972,240 | +0.01(+1.84%) |
Oct 27, 2003 | 0.7750 | 0.7856 | 0.7656 | 0.7794 | 7,500,800 | +0.03(+3.92%) |
Oct 24, 2003 | 0.7288 | 0.7556 | 0.7163 | 0.7500 | 6,225,600 | +0.01(+0.93%) |
Oct 23, 2003 | 0.7344 | 0.7650 | 0.7281 | 0.7431 | 5,884,800 | +0.01(+1.11%) |
Oct 22, 2003 | 0.7662 | 0.7669 | 0.7350 | 0.7350 | 5,544,000 | -0.03(-3.37%) |
Oct 21, 2003 | 0.7825 | 0.7936 | 0.7550 | 0.7606 | 8,613,888 | -0.02(-3.03%) |
Oct 20, 2003 | 0.7694 | 0.7995 | 0.7694 | 0.7844 | 10,178,400 | +0.03(+3.80%) |
Oct 17, 2003 | 0.7625 | 0.7625 | 0.7344 | 0.7556 | 7,969,184 | +0.00(+0.00%) |
Oct 16, 2003 | 0.7650 | 0.7750 | 0.7494 | 0.7556 | 7,259,840 | -0.01(-1.23%) |
Oct 15, 2003 | 0.7800 | 0.7856 | 0.7400 | 0.7650 | 9,430,704 | -0.02(-2.93%) |
Oct 14, 2003 | 0.7825 | 0.7919 | 0.7612 | 0.7881 | 11,742,208 | -0.04(-4.97%) |
Oct 13, 2003 | 0.7588 | 0.8294 | 0.7506 | 0.8294 | 19,785,296 | +0.09(+12.27%) |
Oct 10, 2003 | 0.7094 | 0.7588 | 0.7075 | 0.7388 | 14,505,520 | +0.04(+6.20%) |
Oct 09, 2003 | 0.7031 | 0.7125 | 0.6875 | 0.6956 | 9,328,304 | +0.01(+1.00%) |
Oct 08, 2003 | 0.7119 | 0.7137 | 0.6887 | 0.6887 | 10,200,400 | -0.02(-3.33%) |
Oct 07, 2003 | 0.6969 | 0.7269 | 0.6969 | 0.7125 | 7,951,104 | +0.00(+0.35%) |
Oct 06, 2003 | 0.7250 | 0.7250 | 0.7037 | 0.7100 | 5,715,120 | -0.01(-1.98%) |
Oct 03, 2003 | 0.7169 | 0.7400 | 0.7119 | 0.7244 | 8,424,208 | +0.01(+1.22%) |
Oct 02, 2003 | 0.7119 | 0.7156 | 0.7000 | 0.7156 | 4,073,792 | +0.00(+0.35%) |
Oct 01, 2003 | 0.6813 | 0.7131 | 0.6663 | 0.7131 | 6,389,136 | +0.03(+5.06%) |
Sep 30, 2003 | 0.6844 | 0.6881 | 0.6644 | 0.6787 | 6,964,800 | -0.01(-1.18%) |
Sep 29, 2003 | 0.6688 | 0.6875 | 0.6681 | 0.6869 | 4,289,568 | +0.02(+3.39%) |
Sep 26, 2003 | 0.6875 | 0.6875 | 0.6606 | 0.6644 | 9,188,912 | -0.02(-3.19%) |
Sep 25, 2003 | 0.6850 | 0.6913 | 0.6800 | 0.6863 | 7,754,016 | +0.00(+0.00%) |
Sep 24, 2003 | 0.6950 | 0.6950 | 0.6850 | 0.6863 | 5,426,752 | -0.01(-0.72%) |
Sep 23, 2003 | 0.6906 | 0.6937 | 0.6831 | 0.6913 | 10,664,528 | +0.01(+0.82%) |
Sep 22, 2003 | 0.6844 | 0.6931 | 0.6744 | 0.6856 | 5,665,328 | -0.00(-0.45%) |
Sep 19, 2003 | 0.6813 | 0.6975 | 0.6769 | 0.6887 | 6,660,464 | -0.00(-0.27%) |
Sep 18, 2003 | 0.6606 | 0.6931 | 0.6587 | 0.6906 | 13,969,280 | +0.03(+4.25%) |
Sep 17, 2003 | 0.6594 | 0.6681 | 0.6494 | 0.6625 | 4,822,912 | +0.00(+0.19%) |
Sep 16, 2003 | 0.6469 | 0.6756 | 0.6381 | 0.6613 | 6,136,496 | +0.01(+1.73%) |
Sep 15, 2003 | 0.6506 | 0.6631 | 0.6450 | 0.6500 | 11,880,000 | -0.01(-0.76%) |
Sep 12, 2003 | 0.6469 | 0.6569 | 0.6444 | 0.6550 | 6,584,000 | +0.01(+0.96%) |
Sep 11, 2003 | 0.6438 | 0.6519 | 0.6394 | 0.6488 | 3,302,400 | +0.00(+0.29%) |
Sep 10, 2003 | 0.6438 | 0.6606 | 0.6438 | 0.6469 | 6,528,000 | -0.00(-0.38%) |
Sep 09, 2003 | 0.6625 | 0.6625 | 0.6388 | 0.6494 | 4,086,400 | -0.02(-2.35%) |
Sep 08, 2003 | 0.6438 | 0.6681 | 0.6375 | 0.6650 | 8,214,400 | +0.02(+3.60%) |
Sep 05, 2003 | 0.6406 | 0.6531 | 0.6312 | 0.6419 | 7,275,200 | -0.00(-0.10%) |
Sep 04, 2003 | 0.6494 | 0.6525 | 0.6381 | 0.6425 | 4,844,800 | -0.01(-1.15%) |
Sep 03, 2003 | 0.6406 | 0.6525 | 0.6375 | 0.6500 | 4,363,200 | +0.00(+0.48%) |
Sep 02, 2003 | 0.6312 | 0.6469 | 0.6219 | 0.6469 | 4,982,400 | +0.02(+2.99%) |
Aug 29, 2003 | 0.6244 | 0.6362 | 0.6225 | 0.6281 | 3,596,800 | +0.00(+0.60%) |
Aug 28, 2003 | 0.6031 | 0.6281 | 0.6031 | 0.6244 | 9,646,400 | +0.01(+2.15%) |
Aug 27, 2003 | 0.5981 | 0.6168 | 0.5913 | 0.6112 | 9,668,800 | +0.02(+2.62%) |
Aug 26, 2003 | 0.5938 | 0.6019 | 0.5787 | 0.5956 | 6,422,400 | -0.00(-0.21%) |
Aug 25, 2003 | 0.5806 | 0.5969 | 0.5750 | 0.5969 | 7,132,800 | +0.02(+3.02%) |
Aug 22, 2003 | 0.5894 | 0.5925 | 0.5737 | 0.5794 | 10,547,200 | -0.01(-1.70%) |
Aug 21, 2003 | 0.5794 | 0.5938 | 0.5731 | 0.5894 | 15,897,600 | +0.03(+4.44%) |
Aug 20, 2003 | 0.5494 | 0.5675 | 0.5406 | 0.5643 | 21,976,000 | +0.01(+2.60%) |
Aug 19, 2003 | 0.5469 | 0.5531 | 0.5425 | 0.5500 | 13,347,200 | +0.00(+0.69%) |
Aug 18, 2003 | 0.5500 | 0.5500 | 0.5437 | 0.5463 | 8,081,600 | -0.00(-0.57%) |
Aug 15, 2003 | 0.5556 | 0.5563 | 0.5450 | 0.5494 | 2,150,400 | -0.01(-1.24%) |
Aug 14, 2003 | 0.5500 | 0.5619 | 0.5463 | 0.5563 | 5,531,200 | +0.00(+0.45%) |
Aug 13, 2003 | 0.5644 | 0.5656 | 0.5537 | 0.5537 | 6,339,200 | -0.00(-0.78%) |
Aug 12, 2003 | 0.5238 | 0.5594 | 0.5238 | 0.5581 | 8,182,400 | +0.03(+5.93%) |
Aug 11, 2003 | 0.5375 | 0.5400 | 0.5188 | 0.5269 | 9,438,400 | -0.01(-1.40%) |
Aug 08, 2003 | 0.5437 | 0.5513 | 0.5344 | 0.5344 | 4,380,800 | -0.01(-1.16%) |
Aug 07, 2003 | 0.5344 | 0.5463 | 0.5344 | 0.5406 | 4,761,600 | +0.00(+0.23%) |
Aug 06, 2003 | 0.5382 | 0.5513 | 0.5350 | 0.5394 | 2,768,000 | -0.00(-0.12%) |
Aug 05, 2003 | 0.5406 | 0.5481 | 0.5381 | 0.5400 | 4,932,800 | -0.01(-1.93%) |
Aug 04, 2003 | 0.5563 | 0.5719 | 0.5425 | 0.5506 | 5,068,800 | -0.01(-1.23%) |
Aug 01, 2003 | 0.5813 | 0.5875 | 0.5544 | 0.5575 | 3,716,512 | -0.03(-4.90%) |
Jul 31, 2003 | 0.5781 | 0.5906 | 0.5694 | 0.5863 | 3,617,600 | +0.01(+1.74%) |
Jul 30, 2003 | 0.5656 | 0.5813 | 0.5600 | 0.5763 | 4,593,600 | +0.01(+1.32%) |
Jul 29, 2003 | 0.5769 | 0.5844 | 0.5606 | 0.5687 | 4,956,800 | -0.01(-1.52%) |
Jul 28, 2003 | 0.5875 | 0.5906 | 0.5687 | 0.5775 | 6,004,800 | -0.01(-1.18%) |
Jul 25, 2003 | 0.5781 | 0.5938 | 0.5744 | 0.5844 | 7,134,400 | +0.00(+0.43%) |
Jul 24, 2003 | 0.5813 | 0.6031 | 0.5750 | 0.5819 | 9,208,000 | -0.00(-0.53%) |
Jul 23, 2003 | 0.5850 | 0.5931 | 0.5763 | 0.5850 | 2,891,200 | -0.00(-0.43%) |
Jul 22, 2003 | 0.5813 | 0.5938 | 0.5769 | 0.5875 | 3,588,800 | +0.01(+1.08%) |
Jul 21, 2003 | 0.5944 | 0.6012 | 0.5769 | 0.5813 | 8,780,800 | -0.01(-2.41%) |
Jul 18, 2003 | 0.5932 | 0.6069 | 0.5931 | 0.5956 | 4,556,800 | +0.00(+0.42%) |
Jul 17, 2003 | 0.5994 | 0.6119 | 0.5925 | 0.5931 | 5,292,800 | -0.02(-2.77%) |
Jul 16, 2003 | 0.6125 | 0.6181 | 0.5975 | 0.6100 | 3,289,600 | -0.00(-0.41%) |
Jul 15, 2003 | 0.6062 | 0.6250 | 0.5938 | 0.6125 | 12,729,600 | +0.00(+0.51%) |
Jul 14, 2003 | 0.6062 | 0.6244 | 0.6031 | 0.6094 | 3,513,600 | -0.00(-0.20%) |
Jul 11, 2003 | 0.6081 | 0.6244 | 0.6000 | 0.6106 | 7,003,200 | +0.00(+0.51%) |
Jul 10, 2003 | 0.6031 | 0.6138 | 0.5988 | 0.6075 | 6,310,400 | +0.00(+0.10%) |
Jul 09, 2003 | 0.6081 | 0.6119 | 0.6006 | 0.6069 | 11,366,400 | -0.00(-0.41%) |
Jul 08, 2003 | 0.6062 | 0.6175 | 0.6000 | 0.6094 | 11,628,800 | +0.01(+0.93%) |
Jul 07, 2003 | 0.5813 | 0.6062 | 0.5750 | 0.6038 | 8,201,600 | +0.03(+5.00%) |
Jul 03, 2003 | 0.5794 | 0.5843 | 0.5656 | 0.5750 | 4,984,000 | -0.00(-0.65%) |
Jul 02, 2003 | 0.5813 | 0.5881 | 0.5700 | 0.5787 | 9,876,800 | -0.00(-0.43%) |
Jul 01, 2003 | 0.5938 | 0.6012 | 0.5687 | 0.5813 | 14,337,600 | -0.01(-1.59%) |
Jun 30, 2003 | 0.6119 | 0.6250 | 0.5725 | 0.5906 | 38,809,600 | -0.02(-3.28%) |
Jun 27, 2003 | 0.6044 | 0.6181 | 0.6019 | 0.6106 | 10,203,008 | +0.01(+1.14%) |
Jun 26, 2003 | 0.6062 | 0.6125 | 0.5950 | 0.6038 | 10,801,600 | -0.01(-1.02%) |
Jun 25, 2003 | 0.6262 | 0.6269 | 0.6094 | 0.6100 | 5,096,000 | -0.00(-0.51%) |
Jun 24, 2003 | 0.6219 | 0.6256 | 0.6044 | 0.6131 | 5,950,400 | +0.00(+0.00%) |
Jun 23, 2003 | 0.6231 | 0.6262 | 0.5988 | 0.6131 | 9,425,600 | -0.01(-1.70%) |
Jun 20, 2003 | 0.6375 | 0.6381 | 0.6162 | 0.6238 | 9,161,600 | -0.00(-0.20%) |
Jun 19, 2003 | 0.6312 | 0.6338 | 0.6212 | 0.6250 | 12,161,600 | +0.00(+0.00%) |
Jun 18, 2003 | 0.6556 | 0.6625 | 0.6212 | 0.6250 | 9,118,400 | -0.03(-3.85%) |
Jun 17, 2003 | 0.6525 | 0.6562 | 0.6381 | 0.6500 | 8,243,200 | -0.00(-0.48%) |
Jun 16, 2003 | 0.6219 | 0.6562 | 0.6219 | 0.6531 | 8,865,600 | +0.03(+4.92%) |
Jun 13, 2003 | 0.6212 | 0.6281 | 0.6088 | 0.6225 | 4,526,400 | +0.00(+0.40%) |
Jun 12, 2003 | 0.6250 | 0.6281 | 0.6156 | 0.6200 | 3,225,600 | -0.00(-0.70%) |
Jun 11, 2003 | 0.6244 | 0.6262 | 0.6156 | 0.6244 | 4,011,200 | +0.00(+0.20%) |
Jun 10, 2003 | 0.6131 | 0.6250 | 0.6131 | 0.6231 | 6,323,200 | +0.01(+1.12%) |
Jun 09, 2003 | 0.6169 | 0.6266 | 0.6162 | 0.6162 | 7,050,896 | -0.00(-0.10%) |
Jun 06, 2003 | 0.6312 | 0.6412 | 0.6125 | 0.6169 | 10,697,600 | -0.01(-1.30%) |
Jun 05, 2003 | 0.6088 | 0.6406 | 0.6062 | 0.6250 | 21,068,800 | +0.02(+2.46%) |
Jun 04, 2003 | 0.5837 | 0.6112 | 0.5837 | 0.6100 | 8,467,200 | +0.03(+4.39%) |
Jun 03, 2003 | 0.5850 | 0.5969 | 0.5763 | 0.5844 | 7,638,400 | +0.00(+0.11%) |