Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2003 | 0.6695 | 0.7002 | 0.6695 | 0.6838 | 3,004,900 | +0.01(+2.20%) |
Sep 30, 2003 | 0.6901 | 0.6901 | 0.6628 | 0.6691 | 1,952,175 | -0.02(-2.45%) |
Sep 29, 2003 | 0.6838 | 0.6838 | 0.6586 | 0.6859 | 2,526,064 | +0.00(+0.31%) |
Sep 26, 2003 | 0.6775 | 0.6901 | 0.6691 | 0.6838 | 4,387,938 | +0.01(+1.56%) |
Sep 25, 2003 | 0.6964 | 0.7057 | 0.6733 | 0.6733 | 3,797,414 | -0.02(-2.32%) |
Sep 24, 2003 | 0.7200 | 0.7221 | 0.6910 | 0.6893 | 2,798,157 | -0.03(-4.49%) |
Sep 23, 2003 | 0.7061 | 0.7238 | 0.7011 | 0.7217 | 4,273,873 | +0.02(+2.20%) |
Sep 22, 2003 | 0.7175 | 0.7175 | 0.7028 | 0.7061 | 2,343,085 | -0.02(-2.16%) |
Sep 19, 2003 | 0.7204 | 0.7280 | 0.7204 | 0.7217 | 4,368,928 | +0.00(+0.00%) |
Sep 18, 2003 | 0.7242 | 0.7331 | 0.7183 | 0.7217 | 2,903,905 | -0.01(-0.69%) |
Sep 17, 2003 | 0.7112 | 0.7322 | 0.7112 | 0.7267 | 2,257,536 | +0.02(+2.49%) |
Sep 16, 2003 | 0.7221 | 0.7251 | 0.7078 | 0.7091 | 4,119,410 | -0.01(-2.03%) |
Sep 15, 2003 | 0.7074 | 0.7318 | 0.7074 | 0.7238 | 7,283,526 | +0.02(+2.32%) |
Sep 12, 2003 | 0.7150 | 0.7150 | 0.6607 | 0.7074 | 13,283,822 | -0.01(-1.06%) |
Sep 11, 2003 | 0.7259 | 0.7352 | 0.7070 | 0.7150 | 3,385,117 | -0.01(-1.45%) |
Sep 10, 2003 | 0.7385 | 0.7398 | 0.7200 | 0.7255 | 7,256,198 | -0.02(-2.60%) |
Sep 09, 2003 | 0.7507 | 0.7608 | 0.7415 | 0.7448 | 3,054,803 | -0.01(-0.78%) |
Sep 08, 2003 | 0.7575 | 0.7617 | 0.7259 | 0.7507 | 5,242,238 | -0.01(-0.89%) |
Sep 05, 2003 | 0.7524 | 0.7617 | 0.7482 | 0.7575 | 5,713,944 | +0.00(+0.11%) |
Sep 04, 2003 | 0.7406 | 0.7680 | 0.7364 | 0.7566 | 4,840,634 | +0.01(+1.18%) |
Sep 03, 2003 | 0.7322 | 0.7516 | 0.7322 | 0.7478 | 4,934,500 | +0.02(+2.72%) |
Sep 02, 2003 | 0.7049 | 0.7314 | 0.7049 | 0.7280 | 3,579,978 | +0.03(+4.03%) |
Aug 29, 2003 | 0.6969 | 0.7150 | 0.6969 | 0.6998 | 1,529,184 | +0.01(+0.79%) |
Aug 28, 2003 | 0.6943 | 0.7036 | 0.6863 | 0.6943 | 3,689,290 | +0.00(+0.61%) |
Aug 27, 2003 | 0.6670 | 0.6952 | 0.6670 | 0.6901 | 2,604,484 | +0.02(+2.82%) |
Aug 26, 2003 | 0.6817 | 0.6901 | 0.6645 | 0.6712 | 6,361,501 | -0.02(-3.33%) |
Aug 25, 2003 | 0.6901 | 0.7011 | 0.6901 | 0.6943 | 5,356,303 | +0.01(+1.35%) |
Aug 22, 2003 | 0.6754 | 0.6897 | 0.6733 | 0.6851 | 6,885,487 | +0.03(+4.09%) |
Aug 21, 2003 | 0.6186 | 0.6661 | 0.6148 | 0.6582 | 11,039,355 | +0.04(+5.89%) |
Aug 20, 2003 | 0.5955 | 0.6300 | 0.5891 | 0.6215 | 8,241,197 | +0.02(+3.14%) |
Aug 19, 2003 | 0.5681 | 0.6064 | 0.5681 | 0.6026 | 14,723,893 | +0.06(+10.15%) |
Aug 18, 2003 | 0.5555 | 0.5647 | 0.5407 | 0.5471 | 7,521,162 | -0.01(-1.52%) |
Aug 15, 2003 | 0.5517 | 0.5555 | 0.5492 | 0.5555 | 1,306,995 | +0.00(+0.76%) |
Aug 14, 2003 | 0.5450 | 0.5567 | 0.5374 | 0.5513 | 4,517,450 | +0.01(+1.95%) |
Aug 13, 2003 | 0.5407 | 0.5424 | 0.5386 | 0.5407 | 2,837,367 | +0.00(+0.78%) |
Aug 12, 2003 | 0.5327 | 0.5437 | 0.5327 | 0.5365 | 2,051,982 | +0.00(+0.71%) |
Aug 11, 2003 | 0.5357 | 0.5450 | 0.5269 | 0.5327 | 2,568,839 | -0.00(-0.47%) |
Aug 08, 2003 | 0.5546 | 0.5588 | 0.5353 | 0.5353 | 4,522,202 | -0.02(-3.20%) |
Aug 07, 2003 | 0.5513 | 0.5601 | 0.5433 | 0.5529 | 2,574,780 | +0.00(+0.31%) |
Aug 06, 2003 | 0.5576 | 0.5576 | 0.5391 | 0.5513 | 4,466,358 | -0.01(-2.24%) |
Aug 05, 2003 | 0.5765 | 0.5765 | 0.5605 | 0.5639 | 2,587,850 | -0.01(-2.55%) |
Aug 04, 2003 | 0.5681 | 0.5786 | 0.5525 | 0.5786 | 2,057,923 | +0.01(+1.63%) |
Aug 01, 2003 | 0.5727 | 0.5736 | 0.5601 | 0.5694 | 2,547,452 | -0.00(-0.51%) |
Jul 31, 2003 | 0.5955 | 0.5955 | 0.5681 | 0.5723 | 2,723,302 | -0.02(-3.89%) |
Jul 30, 2003 | 0.5955 | 0.6005 | 0.5870 | 0.5955 | 2,387,048 | -0.00(-0.70%) |
Jul 29, 2003 | 0.5967 | 0.6144 | 0.5837 | 0.5997 | 2,791,028 | +0.01(+1.06%) |
Jul 28, 2003 | 0.5660 | 0.5955 | 0.5660 | 0.5933 | 1,885,637 | +0.03(+4.44%) |
Jul 25, 2003 | 0.5681 | 0.5765 | 0.5584 | 0.5681 | 7,215,800 | +0.00(+0.37%) |
Jul 24, 2003 | 0.5622 | 0.5753 | 0.5622 | 0.5660 | 4,701,617 | +0.01(+1.43%) |
Jul 23, 2003 | 0.5731 | 0.5731 | 0.5580 | 0.5580 | 2,282,488 | -0.02(-3.35%) |
Jul 22, 2003 | 0.5576 | 0.5774 | 0.5576 | 0.5774 | 1,159,661 | +0.02(+3.94%) |
Jul 21, 2003 | 0.5702 | 0.5702 | 0.5555 | 0.5555 | 1,688,399 | -0.01(-2.58%) |
Jul 18, 2003 | 0.5681 | 0.5858 | 0.5593 | 0.5702 | 2,806,474 | +0.00(+0.37%) |
Jul 17, 2003 | 0.5576 | 0.5681 | 0.5462 | 0.5681 | 10,017,523 | -0.01(-0.88%) |
Jul 16, 2003 | 0.5942 | 0.5950 | 0.5727 | 0.5731 | 2,492,796 | -0.02(-3.54%) |
Jul 15, 2003 | 0.6102 | 0.6114 | 0.5870 | 0.5942 | 1,844,051 | -0.01(-1.94%) |
Jul 14, 2003 | 0.6018 | 0.6169 | 0.6018 | 0.6060 | 3,292,439 | +0.01(+2.49%) |
Jul 11, 2003 | 0.6005 | 0.6060 | 0.5862 | 0.5912 | 4,726,569 | -0.01(-1.75%) |
Jul 10, 2003 | 0.6186 | 0.6211 | 0.6018 | 0.6018 | 3,019,158 | -0.02(-3.70%) |
Jul 09, 2003 | 0.6156 | 0.6249 | 0.6055 | 0.6249 | 3,848,506 | +0.01(+1.78%) |
Jul 08, 2003 | 0.5837 | 0.6207 | 0.5778 | 0.6140 | 11,286,496 | +0.03(+5.96%) |
Jul 07, 2003 | 0.5639 | 0.5807 | 0.5639 | 0.5795 | 3,038,169 | +0.02(+3.53%) |
Jul 03, 2003 | 0.5681 | 0.5681 | 0.5576 | 0.5597 | 1,043,219 | -0.01(-2.21%) |
Jul 02, 2003 | 0.5555 | 0.5824 | 0.5529 | 0.5723 | 5,899,300 | +0.02(+3.11%) |
Jul 01, 2003 | 0.5492 | 0.5559 | 0.5365 | 0.5551 | 4,048,120 | +0.01(+2.09%) |
Jun 30, 2003 | 0.5281 | 0.5458 | 0.5273 | 0.5437 | 11,601,363 | +0.02(+2.95%) |
Jun 27, 2003 | 0.5445 | 0.5479 | 0.5273 | 0.5281 | 6,513,588 | -0.02(-3.01%) |
Jun 26, 2003 | 0.5513 | 0.5521 | 0.5361 | 0.5445 | 4,778,849 | -0.01(-1.97%) |
Jun 25, 2003 | 0.5673 | 0.5673 | 0.5555 | 0.5555 | 1,301,054 | -0.01(-1.35%) |
Jun 24, 2003 | 0.5513 | 0.5668 | 0.5513 | 0.5630 | 3,774,839 | +0.01(+2.14%) |
Jun 23, 2003 | 0.5723 | 0.5723 | 0.5513 | 0.5513 | 3,290,062 | -0.02(-3.53%) |
Jun 20, 2003 | 0.5694 | 0.5778 | 0.5656 | 0.5715 | 955,294 | +0.00(+0.30%) |
Jun 19, 2003 | 0.5837 | 0.5900 | 0.5643 | 0.5698 | 3,185,503 | -0.01(-2.38%) |
Jun 18, 2003 | 0.5837 | 0.5896 | 0.5744 | 0.5837 | 2,779,146 | -0.00(-0.07%) |
Jun 17, 2003 | 0.5597 | 0.5984 | 0.5584 | 0.5841 | 10,632,998 | +0.03(+5.23%) |
Jun 16, 2003 | 0.5370 | 0.5576 | 0.5370 | 0.5551 | 4,898,855 | +0.02(+3.45%) |
Jun 13, 2003 | 0.5323 | 0.5450 | 0.5306 | 0.5365 | 1,272,537 | +0.00(+0.31%) |
Jun 12, 2003 | 0.5407 | 0.5483 | 0.5344 | 0.5349 | 3,361,353 | -0.00(-0.31%) |
Jun 11, 2003 | 0.5386 | 0.5407 | 0.5344 | 0.5365 | 1,463,834 | +0.00(+0.00%) |
Jun 10, 2003 | 0.5361 | 0.5420 | 0.5332 | 0.5365 | 2,842,120 | +0.00(+0.00%) |
Jun 09, 2003 | 0.5428 | 0.5466 | 0.5306 | 0.5365 | 2,454,774 | -0.01(-1.16%) |
Jun 06, 2003 | 0.5407 | 0.5555 | 0.5378 | 0.5428 | 3,866,328 | +0.00(+0.39%) |
Jun 05, 2003 | 0.5302 | 0.5428 | 0.5277 | 0.5407 | 3,288,874 | +0.01(+1.98%) |
Jun 04, 2003 | 0.5344 | 0.5386 | 0.5260 | 0.5302 | 3,677,408 | -0.00(-0.16%) |
Jun 03, 2003 | 0.5386 | 0.5386 | 0.5243 | 0.5311 | 4,789,542 | -0.00(-0.16%) |
Jun 02, 2003 | 0.5281 | 0.5487 | 0.5281 | 0.5319 | 9,327,192 | +0.00(+0.88%) |
May 30, 2003 | 0.5302 | 0.5521 | 0.5273 | 0.5273 | 8,621,414 | +0.00(+0.48%) |
May 29, 2003 | 0.5323 | 0.5365 | 0.5218 | 0.5248 | 5,295,706 | +0.00(+0.00%) |
May 28, 2003 | 0.5302 | 0.5340 | 0.5147 | 0.5248 | 7,490,269 | +0.02(+3.49%) |
May 27, 2003 | 0.4957 | 0.5125 | 0.4945 | 0.5071 | 9,770,382 | +0.01(+2.55%) |
May 23, 2003 | 0.4881 | 0.5008 | 0.4860 | 0.4945 | 5,376,502 | +0.01(+1.73%) |
May 22, 2003 | 0.5260 | 0.5260 | 0.4776 | 0.4860 | 18,718,544 | -0.03(-6.48%) |
May 21, 2003 | 0.5088 | 0.5252 | 0.5037 | 0.5197 | 5,737,708 | +0.01(+2.24%) |
May 20, 2003 | 0.5252 | 0.5344 | 0.4949 | 0.5083 | 8,474,080 | -0.01(-2.82%) |
May 19, 2003 | 0.5428 | 0.5450 | 0.5197 | 0.5231 | 2,529,629 | -0.02(-4.38%) |
May 16, 2003 | 0.5407 | 0.5513 | 0.5386 | 0.5471 | 5,134,114 | +0.00(+0.08%) |
May 15, 2003 | 0.5660 | 0.5685 | 0.5454 | 0.5466 | 3,133,223 | -0.02(-2.70%) |
May 14, 2003 | 0.5555 | 0.5753 | 0.5555 | 0.5618 | 4,841,822 | +0.01(+2.46%) |
May 13, 2003 | 0.5471 | 0.5635 | 0.5437 | 0.5483 | 8,661,812 | -0.03(-4.96%) |
May 12, 2003 | 0.5555 | 0.5841 | 0.5471 | 0.5769 | 4,441,406 | +0.02(+3.16%) |
May 09, 2003 | 0.5483 | 0.5614 | 0.5475 | 0.5593 | 4,143,174 | +0.01(+1.84%) |
May 08, 2003 | 0.5546 | 0.5567 | 0.5407 | 0.5492 | 5,264,813 | -0.01(-1.73%) |
May 07, 2003 | 0.5092 | 0.5593 | 0.5071 | 0.5588 | 11,660,772 | +0.06(+13.12%) |
May 06, 2003 | 0.5046 | 0.5218 | 0.4940 | 0.4940 | 3,720,183 | -0.01(-1.92%) |
May 05, 2003 | 0.4755 | 0.5046 | 0.4755 | 0.5037 | 7,714,835 | +0.03(+6.31%) |
May 02, 2003 | 0.4966 | 0.5003 | 0.4734 | 0.4738 | 5,743,649 | -0.01(-1.23%) |
May 01, 2003 | 0.5029 | 0.5041 | 0.4663 | 0.4797 | 9,487,595 | -0.02(-4.60%) |
Apr 30, 2003 | 0.5121 | 0.5159 | 0.4987 | 0.5029 | 6,791,621 | -0.03(-5.76%) |
Apr 29, 2003 | 0.5239 | 0.5386 | 0.5239 | 0.5336 | 2,091,192 | +0.02(+3.26%) |
Apr 28, 2003 | 0.5125 | 0.5264 | 0.5125 | 0.5168 | 1,893,954 | +0.01(+1.66%) |
Apr 25, 2003 | 0.5281 | 0.5290 | 0.5067 | 0.5083 | 1,454,329 | -0.01(-2.58%) |
Apr 24, 2003 | 0.5428 | 0.5458 | 0.5071 | 0.5218 | 4,197,830 | -0.03(-4.62%) |
Apr 23, 2003 | 0.5386 | 0.5521 | 0.5353 | 0.5471 | 1,122,827 | +0.01(+2.36%) |
Apr 22, 2003 | 0.5306 | 0.5475 | 0.5189 | 0.5344 | 2,269,418 | +0.00(+0.79%) |
Apr 21, 2003 | 0.5218 | 0.5319 | 0.5205 | 0.5302 | 912,520 | +0.01(+1.78%) |
Apr 17, 2003 | 0.5281 | 0.5340 | 0.5210 | 0.5210 | 1,820,287 | -0.01(-1.98%) |
Apr 16, 2003 | 0.5290 | 0.5428 | 0.5290 | 0.5315 | 3,654,833 | +0.00(+0.64%) |
Apr 15, 2003 | 0.5323 | 0.5365 | 0.5269 | 0.5281 | 1,050,348 | -0.01(-1.57%) |
Apr 14, 2003 | 0.5311 | 0.5395 | 0.5222 | 0.5365 | 1,298,677 | +0.01(+2.66%) |
Apr 11, 2003 | 0.5344 | 0.5420 | 0.5222 | 0.5226 | 2,479,726 | +0.00(+0.73%) |
Apr 10, 2003 | 0.5218 | 0.5302 | 0.5050 | 0.5189 | 1,265,408 | -0.01(-1.83%) |
Apr 09, 2003 | 0.5344 | 0.5445 | 0.5239 | 0.5285 | 1,713,351 | -0.01(-1.87%) |
Apr 08, 2003 | 0.5450 | 0.5584 | 0.5311 | 0.5386 | 4,026,732 | -0.01(-1.16%) |
Apr 07, 2003 | 0.5450 | 0.5622 | 0.5420 | 0.5450 | 8,469,328 | +0.00(+0.54%) |
Apr 04, 2003 | 0.5109 | 0.5420 | 0.5041 | 0.5420 | 3,146,293 | +0.04(+7.51%) |
Apr 03, 2003 | 0.5130 | 0.5193 | 0.5041 | 0.5041 | 1,863,062 | -0.01(-1.64%) |
Apr 02, 2003 | 0.5121 | 0.5218 | 0.5121 | 0.5125 | 3,126,094 | +0.01(+1.42%) |
Apr 01, 2003 | 0.5054 | 0.5125 | 0.4987 | 0.5054 | 2,377,542 | +0.00(+0.08%) |
Mar 31, 2003 | 0.5050 | 0.5134 | 0.4915 | 0.5050 | 4,067,130 | -0.00(-0.33%) |
Mar 28, 2003 | 0.5050 | 0.5189 | 0.4924 | 0.5067 | 2,284,865 | +0.00(+0.33%) |
Mar 27, 2003 | 0.5008 | 0.5113 | 0.4945 | 0.5050 | 2,335,956 | +0.00(+0.00%) |
Mar 26, 2003 | 0.4987 | 0.5079 | 0.4949 | 0.5050 | 5,749,590 | +0.00(+0.84%) |
Mar 25, 2003 | 0.4945 | 0.5050 | 0.4877 | 0.5008 | 3,473,042 | +0.01(+1.10%) |
Mar 24, 2003 | 0.5050 | 0.5062 | 0.4902 | 0.4953 | 1,947,422 | -0.01(-2.89%) |
Mar 21, 2003 | 0.4987 | 0.5176 | 0.4987 | 0.5100 | 3,911,479 | +0.01(+2.71%) |
Mar 20, 2003 | 0.4734 | 0.4991 | 0.4629 | 0.4966 | 8,236,445 | -0.01(-2.72%) |
Mar 19, 2003 | 0.5113 | 0.5214 | 0.5050 | 0.5104 | 3,596,612 | +0.00(+0.25%) |
Mar 18, 2003 | 0.5172 | 0.5260 | 0.5088 | 0.5092 | 2,387,048 | -0.00(-0.41%) |
Mar 17, 2003 | 0.5050 | 0.5189 | 0.4999 | 0.5113 | 3,802,167 | +0.00(+0.41%) |
Mar 14, 2003 | 0.5050 | 0.5193 | 0.5050 | 0.5092 | 11,521,755 | +0.02(+4.85%) |
Mar 13, 2003 | 0.4713 | 0.4987 | 0.4675 | 0.4856 | 7,953,658 | +0.02(+4.91%) |
Mar 12, 2003 | 0.4520 | 0.4700 | 0.4490 | 0.4629 | 3,088,072 | +0.01(+2.61%) |
Mar 11, 2003 | 0.4503 | 0.4587 | 0.4461 | 0.4511 | 1,293,925 | +0.01(+1.13%) |
Mar 10, 2003 | 0.4595 | 0.4604 | 0.4461 | 0.4461 | 2,195,751 | -0.01(-2.93%) |
Mar 07, 2003 | 0.4549 | 0.4654 | 0.4482 | 0.4595 | 4,050,496 | +0.01(+1.11%) |
Mar 06, 2003 | 0.4419 | 0.4621 | 0.4351 | 0.4545 | 2,366,849 | +0.01(+2.86%) |
Mar 05, 2003 | 0.4360 | 0.4440 | 0.4313 | 0.4419 | 4,516,262 | +0.00(+0.96%) |
Mar 04, 2003 | 0.4545 | 0.4545 | 0.4355 | 0.4376 | 2,458,338 | -0.02(-3.53%) |
Mar 03, 2003 | 0.4440 | 0.4583 | 0.4440 | 0.4536 | 2,946,679 | +0.01(+2.67%) |
Feb 28, 2003 | 0.4334 | 0.4452 | 0.4292 | 0.4419 | 3,797,414 | +0.01(+2.34%) |
Feb 27, 2003 | 0.4208 | 0.4536 | 0.4187 | 0.4318 | 4,511,509 | +0.00(+0.98%) |
Feb 26, 2003 | 0.4313 | 0.4423 | 0.4271 | 0.4275 | 1,339,075 | -0.01(-1.45%) |
Feb 25, 2003 | 0.4208 | 0.4376 | 0.4124 | 0.4339 | 3,682,161 | -0.00(-0.39%) |
Feb 24, 2003 | 0.4406 | 0.4524 | 0.4225 | 0.4355 | 3,042,922 | -0.01(-2.36%) |
Feb 21, 2003 | 0.4326 | 0.4482 | 0.4313 | 0.4461 | 6,264,070 | +0.02(+4.02%) |
Feb 20, 2003 | 0.4376 | 0.4397 | 0.4280 | 0.4288 | 4,002,969 | -0.01(-2.02%) |
Feb 19, 2003 | 0.4313 | 0.4431 | 0.4208 | 0.4376 | 6,804,691 | +0.01(+1.96%) |
Feb 18, 2003 | 0.3787 | 0.4313 | 0.3758 | 0.4292 | 21,074,700 | +0.08(+23.94%) |
Feb 14, 2003 | 0.3345 | 0.3472 | 0.3316 | 0.3463 | 2,864,695 | +0.01(+3.91%) |
Feb 13, 2003 | 0.3383 | 0.3442 | 0.3249 | 0.3333 | 4,777,661 | -0.00(-1.00%) |
Feb 12, 2003 | 0.3219 | 0.3430 | 0.3219 | 0.3367 | 3,142,728 | +0.02(+5.40%) |
Feb 11, 2003 | 0.3291 | 0.3362 | 0.3156 | 0.3194 | 7,806,324 | -0.01(-1.68%) |
Feb 10, 2003 | 0.3291 | 0.3367 | 0.3219 | 0.3249 | 4,953,511 | -0.01(-2.53%) |
Feb 07, 2003 | 0.3383 | 0.3421 | 0.3324 | 0.3333 | 3,569,284 | -0.00(-1.00%) |
Feb 06, 2003 | 0.3472 | 0.3535 | 0.3291 | 0.3367 | 5,361,056 | -0.01(-3.03%) |
Feb 05, 2003 | 0.3577 | 0.3627 | 0.3446 | 0.3472 | 5,473,932 | -0.01(-2.83%) |
Feb 04, 2003 | 0.3451 | 0.3640 | 0.3451 | 0.3573 | 3,697,607 | +0.01(+2.78%) |