Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,938,240 | -0.02(-1.77%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,644,896 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,243,040 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,114,816 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,053,024 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.086 | 1.012 | 1.015 | 224,493,696 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,597,632 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,663,440 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,262,128 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,706,624 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9999 | 1.026 | 418,757,952 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,853,232 | -0.03(-3.02%) |
Oct 13, 2004 | 1.128 | 1.142 | 1.079 | 1.088 | 220,031,680 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,530,496 | -0.02(-1.44%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,259,880 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,769,824 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 260,994,272 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.167 | 163,026,256 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,069,472 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,396,640 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,083,024 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,654,560 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,690,208 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,287,392 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,781,120 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,770,096 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,241,056 | +0.01(+0.90%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,695,232 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,792,224 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.154 | 1.087 | 1.121 | 259,867,984 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,273,696 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,902,944 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,632,672 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,543,984 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.073 | 1.096 | 316,484,896 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,897,696 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9602 | 1.036 | 424,919,200 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9709 | 0.9395 | 0.9418 | 273,065,632 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9487 | 0.9617 | 237,860,096 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9999 | 0.9716 | 0.9800 | 233,845,472 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9663 | 1.011 | 251,842,640 | +0.04(+4.09%) |
Sep 01, 2004 | 0.9403 | 0.9846 | 0.9280 | 0.9709 | 193,518,624 | +0.02(+1.93%) |
Aug 31, 2004 | 0.9602 | 0.9647 | 0.9227 | 0.9525 | 191,988,112 | -0.00(-0.40%) |
Aug 30, 2004 | 0.9854 | 0.9907 | 0.9556 | 0.9563 | 205,393,776 | -0.03(-3.32%) |
Aug 27, 2004 | 0.9716 | 1.003 | 0.9709 | 0.9892 | 184,814,368 | +0.02(+1.89%) |
Aug 26, 2004 | 0.9670 | 0.9770 | 0.9594 | 0.9709 | 200,378,432 | +0.00(+0.24%) |
Aug 25, 2004 | 0.9495 | 0.9754 | 0.9319 | 0.9686 | 235,890,064 | +0.04(+4.28%) |
Aug 24, 2004 | 0.9785 | 0.9831 | 0.9105 | 0.9288 | 307,219,456 | -0.04(-3.72%) |
Aug 23, 2004 | 0.9594 | 0.9747 | 0.9540 | 0.9647 | 261,633,952 | +0.02(+2.19%) |
Aug 20, 2004 | 0.8868 | 0.9571 | 0.8837 | 0.9441 | 392,123,232 | +0.05(+5.92%) |
Aug 19, 2004 | 0.8891 | 0.9051 | 0.8776 | 0.8914 | 236,902,560 | +0.54(+152.26%) |
Aug 16, 2004 | 0.3527 | 0.3622 | 0.3506 | 0.3533 | 58,000,908 | -0.00(-0.95%) |
Aug 13, 2004 | 0.3499 | 0.3591 | 0.3476 | 0.3567 | 88,922,344 | +0.01(+4.17%) |
Aug 12, 2004 | 0.3516 | 0.3527 | 0.3418 | 0.3425 | 71,388,248 | -0.01(-2.33%) |
Aug 11, 2004 | 0.3540 | 0.3564 | 0.3483 | 0.3506 | 105,141,768 | -0.01(-2.92%) |
Aug 10, 2004 | 0.3547 | 0.3646 | 0.3476 | 0.3612 | 223,716,656 | +0.03(+7.92%) |
Aug 09, 2004 | 0.3296 | 0.3421 | 0.3231 | 0.3347 | 172,535,008 | +0.01(+4.45%) |
Aug 06, 2004 | 0.3432 | 0.3466 | 0.3160 | 0.3204 | 555,089,280 | -0.18(-36.33%) |
Aug 03, 2004 | 0.5331 | 0.5334 | 0.4991 | 0.5032 | 80,914,504 | -0.03(-5.19%) |
Aug 02, 2004 | 0.5229 | 0.5327 | 0.5154 | 0.5307 | 45,925,616 | +0.01(+1.30%) |
Jul 30, 2004 | 0.5174 | 0.5334 | 0.5107 | 0.5239 | 44,039,300 | +0.01(+1.11%) |
Jul 29, 2004 | 0.4906 | 0.5307 | 0.4906 | 0.5181 | 81,481,728 | +0.03(+6.57%) |
Jul 28, 2004 | 0.4977 | 0.4994 | 0.4723 | 0.4862 | 55,074,632 | -0.01(-2.52%) |
Jul 27, 2004 | 0.4777 | 0.5001 | 0.4702 | 0.4988 | 86,125,568 | +0.02(+3.31%) |
Jul 26, 2004 | 0.5028 | 0.5076 | 0.4780 | 0.4828 | 54,858,792 | -0.01(-2.80%) |
Jul 23, 2004 | 0.5137 | 0.5144 | 0.4933 | 0.4967 | 40,496,900 | -0.01(-2.66%) |
Jul 22, 2004 | 0.5025 | 0.5130 | 0.4893 | 0.5103 | 56,936,096 | +0.01(+2.11%) |
Jul 21, 2004 | 0.5402 | 0.5409 | 0.4981 | 0.4998 | 66,867,372 | -0.03(-6.07%) |
Jul 20, 2004 | 0.5212 | 0.5341 | 0.5161 | 0.5321 | 37,306,388 | +0.01(+2.02%) |
Jul 19, 2004 | 0.5232 | 0.5273 | 0.5100 | 0.5215 | 50,263,356 | +0.01(+1.12%) |
Jul 16, 2004 | 0.5470 | 0.5484 | 0.5158 | 0.5158 | 50,675,412 | -0.02(-2.94%) |
Jul 15, 2004 | 0.5406 | 0.5463 | 0.5280 | 0.5314 | 66,709,088 | -0.00(-0.70%) |
Jul 14, 2004 | 0.5402 | 0.5552 | 0.5242 | 0.5351 | 98,289,816 | -0.02(-4.43%) |
Jul 13, 2004 | 0.5677 | 0.5776 | 0.5538 | 0.5599 | 61,865,104 | -0.00(-0.18%) |
Jul 12, 2004 | 0.5582 | 0.5742 | 0.5535 | 0.5609 | 73,703,624 | -0.01(-2.31%) |
Jul 09, 2004 | 0.5997 | 0.6000 | 0.5630 | 0.5742 | 121,524,712 | -0.03(-4.30%) |
Jul 08, 2004 | 0.6133 | 0.6235 | 0.5990 | 0.6000 | 46,900,168 | -0.02(-3.07%) |
Jul 07, 2004 | 0.6238 | 0.6367 | 0.6160 | 0.6190 | 37,565,396 | +0.00(+0.50%) |
Jul 06, 2004 | 0.6534 | 0.6534 | 0.6088 | 0.6160 | 62,721,928 | -0.04(-5.87%) |
Jul 02, 2004 | 0.6703 | 0.6710 | 0.6493 | 0.6544 | 32,153,686 | -0.01(-1.38%) |
Jul 01, 2004 | 0.7033 | 0.7043 | 0.6625 | 0.6635 | 55,226,376 | -0.03(-4.59%) |
Jun 30, 2004 | 0.6870 | 0.7064 | 0.6870 | 0.6955 | 35,969,484 | -0.01(-1.44%) |
Jun 29, 2004 | 0.6863 | 0.7067 | 0.6836 | 0.7057 | 39,663,624 | +0.02(+3.44%) |
Jun 28, 2004 | 0.6979 | 0.7002 | 0.6795 | 0.6822 | 38,520,324 | -0.01(-0.84%) |
Jun 25, 2004 | 0.6802 | 0.6962 | 0.6802 | 0.6880 | 36,524,128 | +0.00(+0.65%) |
Jun 24, 2004 | 0.7081 | 0.7104 | 0.6785 | 0.6836 | 64,400,248 | -0.01(-0.89%) |
Jun 23, 2004 | 0.6761 | 0.6924 | 0.6744 | 0.6897 | 28,850,674 | +0.01(+1.70%) |
Jun 22, 2004 | 0.6625 | 0.6812 | 0.6588 | 0.6782 | 47,248,128 | +0.02(+2.83%) |
Jun 21, 2004 | 0.6724 | 0.6829 | 0.6551 | 0.6595 | 29,127,996 | -0.01(-1.77%) |
Jun 18, 2004 | 0.6731 | 0.6900 | 0.6625 | 0.6714 | 58,346,252 | +0.00(+0.15%) |
Jun 17, 2004 | 0.6805 | 0.6962 | 0.6669 | 0.6703 | 52,585,276 | -0.01(-1.99%) |
Jun 16, 2004 | 0.6928 | 0.6972 | 0.6812 | 0.6839 | 27,536,008 | -0.01(-1.56%) |
Jun 15, 2004 | 0.6965 | 0.7053 | 0.6883 | 0.6948 | 43,731,892 | +0.01(+1.49%) |
Jun 14, 2004 | 0.7030 | 0.7030 | 0.6792 | 0.6846 | 46,302,356 | -0.02(-3.12%) |
Jun 10, 2004 | 0.7203 | 0.7267 | 0.7002 | 0.7067 | 61,536,768 | -0.01(-1.00%) |
Jun 09, 2004 | 0.7532 | 0.7543 | 0.7115 | 0.7138 | 54,330,312 | -0.03(-4.67%) |
Jun 08, 2004 | 0.7577 | 0.7594 | 0.7376 | 0.7488 | 66,999,492 | -0.01(-1.78%) |
Jun 07, 2004 | 0.7560 | 0.7709 | 0.7471 | 0.7624 | 62,402,744 | +0.02(+2.42%) |
Jun 04, 2004 | 0.7672 | 0.7689 | 0.7437 | 0.7444 | 70,829,680 | -0.01(-0.99%) |
Jun 03, 2004 | 0.7903 | 0.7920 | 0.7495 | 0.7519 | 76,444,144 | -0.04(-4.82%) |
Jun 02, 2004 | 0.8188 | 0.8192 | 0.7893 | 0.7899 | 70,179,544 | -0.01(-0.77%) |
Jun 01, 2004 | 0.7852 | 0.8042 | 0.7821 | 0.7960 | 34,730,692 | -0.00(-0.09%) |
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,562,104 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7886 | 0.7658 | 0.7668 | 60,668,172 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7645 | 57,185,944 | +0.02(+2.04%) |
May 25, 2004 | 0.7210 | 0.7526 | 0.7064 | 0.7492 | 74,273,968 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7261 | 0.7094 | 0.7179 | 32,884,928 | -0.00(-0.33%) |
May 21, 2004 | 0.7271 | 0.7281 | 0.7104 | 0.7203 | 30,750,070 | +0.00(+0.24%) |
May 20, 2004 | 0.7278 | 0.7400 | 0.7148 | 0.7186 | 45,946,544 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7577 | 0.7254 | 0.7291 | 54,315,924 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,282,584 | +0.01(+1.61%) |
May 17, 2004 | 0.7203 | 0.7298 | 0.7084 | 0.7193 | 33,626,632 | -0.01(-1.58%) |
May 14, 2004 | 0.7339 | 0.7468 | 0.7271 | 0.7308 | 50,034,432 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7441 | 0.7203 | 0.7308 | 37,944,752 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7356 | 0.7030 | 0.7284 | 52,577,424 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7458 | 0.7271 | 0.7386 | 43,622,008 | +0.02(+2.45%) |
May 10, 2004 | 0.7312 | 0.7380 | 0.7050 | 0.7210 | 72,940,992 | -0.03(-3.89%) |
May 07, 2004 | 0.7662 | 0.7804 | 0.7461 | 0.7502 | 104,335,968 | +0.01(+0.78%) |
May 06, 2004 | 0.7305 | 0.7502 | 0.7152 | 0.7444 | 79,023,768 | +0.01(+0.83%) |
May 05, 2004 | 0.7329 | 0.7447 | 0.7267 | 0.7383 | 50,621,780 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7322 | 84,205,248 | +0.04(+6.37%) |
May 03, 2004 | 0.7047 | 0.7118 | 0.6761 | 0.6883 | 66,571,736 | -0.01(-1.27%) |
Apr 30, 2004 | 0.7278 | 0.7288 | 0.6945 | 0.6972 | 55,939,304 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7451 | 0.7498 | 0.7186 | 0.7284 | 70,328,664 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7526 | 0.7641 | 0.7434 | 0.7492 | 51,100,552 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7648 | 0.7879 | 0.7495 | 0.7522 | 53,927,408 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7913 | 0.7947 | 0.7566 | 0.7587 | 46,874,004 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7896 | 48,391,428 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7451 | 0.7726 | 75,838,488 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7682 | 75,091,544 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8032 | 0.8120 | 0.7668 | 0.7672 | 56,026,948 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7869 | 0.8011 | 56,989,728 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8263 | 0.8005 | 0.8022 | 71,385,632 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8671 | 0.8256 | 0.8293 | 90,286,712 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8664 | 0.8915 | 0.8565 | 0.8752 | 55,813,724 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8997 | 0.9004 | 0.8664 | 0.8708 | 48,311,632 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8861 | 0.8915 | 48,375,732 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9031 | 0.9173 | 0.8963 | 0.9085 | 48,740,696 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8953 | 0.8677 | 0.8834 | 48,830,960 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9072 | 0.9136 | 0.8834 | 0.8881 | 68,116,632 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8888 | 0.9292 | 0.8888 | 0.9255 | 62,932,536 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9004 | 0.9061 | 0.8732 | 0.8936 | 70,836,216 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9068 | 0.9163 | 0.8586 | 0.8810 | 143,838,688 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8932 | 0.9065 | 0.8885 | 0.8970 | 65,935,988 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8574 | 0.8929 | 0.8565 | 0.8888 | 79,052,544 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,458,456 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,134,456 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8338 | 0.7916 | 0.8297 | 108,695,944 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7492 | 0.7967 | 0.7475 | 0.7842 | 85,827,320 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7577 | 0.7658 | 0.7420 | 0.7505 | 62,792,564 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7475 | 63,035,876 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,499,408 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7475 | 0.7621 | 57,569,228 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7475 | 0.7607 | 0.7444 | 0.7536 | 57,196,412 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7390 | 0.7094 | 0.7356 | 65,372,184 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,916,460 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,200,672 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7278 | 0.7026 | 0.7067 | 57,795,532 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7227 | 0.7352 | 0.7070 | 0.7121 | 52,525,100 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7346 | 0.7104 | 0.7227 | 40,466,812 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7645 | 0.7220 | 0.7278 | 50,708,116 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7424 | 0.7712 | 0.7397 | 0.7539 | 38,685,148 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7594 | 45,075,336 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7509 | 0.7509 | 0.7308 | 0.7430 | 60,226,028 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,698,648 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7672 | 55,226,376 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7560 | 64,943,120 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7757 | 0.7770 | 0.7600 | 0.7696 | 37,608,564 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7614 | 0.7791 | 0.7563 | 0.7645 | 71,129,240 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7879 | 0.7515 | 0.7600 | 77,219,864 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8202 | 0.7808 | 0.7916 | 93,541,328 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7988 | 0.8222 | 0.7944 | 0.8202 | 67,380,152 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8246 | 0.7984 | 0.8001 | 68,881,880 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8015 | 0.8069 | 0.7950 | 0.8005 | 34,975,308 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8005 | 62,839,656 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8117 | 0.7712 | 0.7916 | 190,521,712 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8195 | 0.8239 | 0.7866 | 0.7991 | 108,010,488 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,456,160 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7699 | 0.7967 | 0.7699 | 0.7960 | 55,620,120 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,770,300 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7842 | 0.7617 | 0.7733 | 51,356,944 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7645 | 0.7441 | 0.7560 | 36,189,248 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7546 | 0.7607 | 0.7437 | 0.7447 | 47,626,176 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7662 | 0.7794 | 0.7553 | 0.7655 | 46,193,780 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7621 | 0.7831 | 0.7543 | 0.7682 | 61,228,048 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7383 | 0.7560 | 50,861,168 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7186 | 0.7444 | 101,397,920 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7910 | 0.7628 | 0.7668 | 67,071,440 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7628 | 0.7689 | 101,888,464 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7896 | 0.8188 | 0.7835 | 0.8154 | 42,924,780 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8144 | 0.7828 | 0.7845 | 52,659,836 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8392 | 0.7927 | 0.8025 | 66,068,108 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8545 | 0.8575 | 0.8202 | 0.8215 | 53,986,276 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8479 | 0.8626 | 0.8385 | 0.8613 | 53,176,548 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8355 | 0.8450 | 0.8259 | 0.8378 | 49,265,256 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8175 | 0.8321 | 0.8032 | 0.8252 | 66,429,712 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8358 | 0.8460 | 0.8161 | 0.8239 | 59,432,780 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8708 | 0.8793 | 0.8209 | 0.8300 | 94,418,328 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8603 | 0.8752 | 59,085,144 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8474 | 0.8759 | 0.8406 | 0.8654 | 83,564,576 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8606 | 0.8647 | 0.8450 | 0.8531 | 47,186,632 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8331 | 0.8541 | 0.8273 | 0.8501 | 73,366,904 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8073 | 0.8538 | 0.8035 | 0.8426 | 120,538,392 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8151 | 0.7889 | 0.8096 | 62,729,776 | +0.03(+3.25%) |
Jan 02, 2004 | 0.8008 | 0.8117 | 0.7842 | 0.7842 | 47,572,544 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8066 | 0.8103 | 0.7753 | 0.7882 | 54,217,812 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,085,036 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7835 | 0.8052 | 82,495,904 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7434 | 0.7726 | 39,674,432 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7458 | 0.7481 | 0.7386 | 0.7407 | 22,983,946 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7142 | 0.7532 | 0.7138 | 0.7461 | 78,868,064 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7186 | 0.6982 | 0.7169 | 40,467,128 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7339 | 0.7081 | 0.7159 | 100,078,528 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6911 | 0.7125 | 0.6902 | 0.7053 | 47,411,044 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6976 | 0.6999 | 0.6782 | 0.6897 | 54,407,636 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6775 | 0.7033 | 65,580,360 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7288 | 0.7299 | 0.6917 | 0.6938 | 67,823,936 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7261 | 0.6965 | 0.7081 | 76,355,104 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6758 | 0.7128 | 67,198,304 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6629 | 0.6812 | 0.6625 | 0.6773 | 61,975,012 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6979 | 0.7047 | 0.6625 | 0.6629 | 65,176,072 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7064 | 0.6880 | 0.6992 | 37,085,732 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,360,356 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7363 | 0.7002 | 0.7172 | 56,894,560 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7305 | 0.7543 | 0.7193 | 0.7210 | 76,847,728 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7271 | 0.7434 | 0.7240 | 0.7284 | 61,662,320 | -0.00(-0.42%) |
Dec 01, 2003 | 0.7295 | 0.7369 | 0.7210 | 0.7315 | 57,445,648 | +0.01(+1.41%) |
Nov 28, 2003 | 0.7244 | 0.7264 | 0.7152 | 0.7213 | 22,470,914 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7383 | 0.7111 | 0.7247 | 46,723,860 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7067 | 0.7240 | 85,680,560 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7135 | 0.6731 | 0.7118 | 102,528,128 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6588 | 0.6683 | 58,549,128 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6911 | 0.6659 | 0.6686 | 80,476,960 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6731 | 0.6897 | 0.6707 | 0.6870 | 61,862,580 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7033 | 0.6659 | 0.6683 | 107,991,336 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6724 | 0.6863 | 0.6661 | 0.6782 | 64,599,816 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7305 | 0.7305 | 0.6833 | 0.6854 | 96,667,024 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7281 | 0.7386 | 0.7240 | 0.7284 | 63,181,144 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7305 | 0.7128 | 0.7281 | 67,204,824 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7203 | 0.7329 | 0.7057 | 0.7186 | 87,053,296 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,781,832 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7203 | 0.7390 | 467,859,168 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6255 | 0.6286 | 0.6061 | 0.6173 | 125,719,712 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6014 | 0.6224 | 0.5915 | 0.6163 | 96,078,224 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6252 | 0.6269 | 0.6099 | 0.6139 | 76,226,072 | -0.01(-0.93%) |