Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 1.119 | 1.128 | 1.118 | 1.126 | 3,480,328 | +0.01(+0.58%) |
Dec 30, 2003 | 1.123 | 1.129 | 1.116 | 1.119 | 7,981,379 | -0.01(-0.68%) |
Dec 29, 2003 | 1.088 | 1.130 | 1.088 | 1.127 | 11,568,195 | +0.05(+4.24%) |
Dec 26, 2003 | 1.101 | 1.101 | 1.073 | 1.081 | 5,120,498 | -0.02(-1.47%) |
Dec 24, 2003 | 1.092 | 1.103 | 1.088 | 1.097 | 3,071,259 | -0.00(-0.25%) |
Dec 23, 2003 | 1.118 | 1.116 | 1.090 | 1.100 | 13,256,414 | -0.02(-1.65%) |
Dec 22, 2003 | 1.088 | 1.122 | 1.088 | 1.118 | 16,188,721 | +0.03(+2.58%) |
Dec 19, 2003 | 1.090 | 1.095 | 1.087 | 1.090 | 12,016,223 | +0.00(+0.25%) |
Dec 18, 2003 | 1.058 | 1.090 | 1.057 | 1.088 | 13,039,543 | +0.03(+2.43%) |
Dec 17, 2003 | 1.041 | 1.063 | 1.041 | 1.062 | 10,612,404 | +0.02(+1.96%) |
Dec 16, 2003 | 1.041 | 1.042 | 1.037 | 1.041 | 10,960,437 | +0.01(+0.71%) |
Dec 15, 2003 | 1.049 | 1.049 | 1.026 | 1.034 | 13,082,398 | -0.01(-1.10%) |
Dec 12, 2003 | 1.055 | 1.059 | 1.033 | 1.046 | 20,771,586 | +0.00(+0.04%) |
Dec 11, 2003 | 1.026 | 1.057 | 1.026 | 1.045 | 30,604,812 | +0.02(+2.22%) |
Dec 10, 2003 | 1.029 | 1.036 | 1.017 | 1.023 | 23,190,934 | +0.01(+0.53%) |
Dec 09, 2003 | 0.9887 | 1.037 | 0.9864 | 1.017 | 34,988,988 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9729 | 0.9810 | 0.9679 | 0.9760 | 11,525,341 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9664 | 0.9791 | 0.9664 | 0.9760 | 9,421,560 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9668 | 0.9691 | 0.9579 | 0.9683 | 18,423,662 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9703 | 0.9722 | 0.9660 | 0.9668 | 13,561,592 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9741 | 0.9787 | 0.9614 | 0.9772 | 9,676,092 | -0.00(-0.20%) |
Dec 01, 2003 | 0.9395 | 0.9768 | 0.9395 | 0.9791 | 16,873,098 | +0.05(+5.65%) |
Nov 28, 2003 | 0.9264 | 0.9310 | 0.9248 | 0.9267 | 6,126,936 | +0.00(+0.25%) |
Nov 26, 2003 | 0.9368 | 0.9368 | 0.9221 | 0.9244 | 14,545,954 | -0.01(-1.03%) |
Nov 25, 2003 | 0.9414 | 0.9414 | 0.9318 | 0.9341 | 15,021,252 | -0.01(-0.98%) |
Nov 24, 2003 | 0.9375 | 0.9448 | 0.9298 | 0.9433 | 19,375,558 | +0.01(+1.03%) |
Nov 21, 2003 | 0.9298 | 0.9298 | 0.9214 | 0.9337 | 12,672,031 | -0.01(-1.14%) |
Nov 20, 2003 | 0.9568 | 0.9579 | 0.9445 | 0.9445 | 9,138,459 | -0.01(-1.49%) |
Nov 19, 2003 | 0.9425 | 0.9529 | 0.9425 | 0.9587 | 10,891,609 | +0.02(+1.59%) |
Nov 18, 2003 | 0.9360 | 0.9448 | 0.9341 | 0.9437 | 9,607,264 | +0.01(+1.49%) |
Nov 17, 2003 | 0.9360 | 0.9364 | 0.9279 | 0.9298 | 14,545,954 | -0.01(-1.31%) |
Nov 14, 2003 | 0.9433 | 0.9549 | 0.9395 | 0.9421 | 9,469,609 | -0.01(-0.93%) |
Nov 13, 2003 | 0.9318 | 0.9564 | 0.9260 | 0.9510 | 17,448,392 | +0.02(+1.86%) |
Nov 12, 2003 | 0.9241 | 0.9391 | 0.9241 | 0.9337 | 13,925,209 | +0.03(+2.75%) |
Nov 11, 2003 | 0.9241 | 0.9241 | 0.9086 | 0.9086 | 13,225,247 | -0.02(-1.67%) |
Nov 10, 2003 | 0.9217 | 0.9241 | 0.9152 | 0.9241 | 8,361,878 | -0.01(-1.32%) |
Nov 07, 2003 | 0.9414 | 0.9421 | 0.9306 | 0.9364 | 10,704,607 | -0.00(-0.04%) |
Nov 06, 2003 | 0.9156 | 0.9368 | 0.9098 | 0.9368 | 15,908,217 | +0.03(+3.36%) |
Nov 05, 2003 | 0.9337 | 0.9391 | 0.9009 | 0.9063 | 15,240,721 | -0.02(-1.92%) |
Nov 04, 2003 | 0.9337 | 0.9402 | 0.9202 | 0.9241 | 8,968,767 | -0.00(-0.29%) |
Nov 03, 2003 | 0.9125 | 0.9310 | 0.9102 | 0.9267 | 26,876,068 | +0.02(+2.43%) |
Oct 31, 2003 | 0.9167 | 0.9167 | 0.8983 | 0.9048 | 14,177,143 | -0.01(-1.14%) |
Oct 30, 2003 | 0.9333 | 0.9333 | 0.9083 | 0.9152 | 7,359,336 | -0.02(-1.65%) |
Oct 29, 2003 | 0.9395 | 0.9487 | 0.9306 | 0.9306 | 10,916,283 | -0.01(-0.90%) |
Oct 28, 2003 | 0.9202 | 0.9395 | 0.9187 | 0.9391 | 19,706,710 | +0.03(+3.57%) |
Oct 27, 2003 | 0.9190 | 0.9221 | 0.9044 | 0.9067 | 11,957,784 | -0.00(-0.46%) |
Oct 24, 2003 | 0.9009 | 0.9241 | 0.8986 | 0.9110 | 14,368,042 | +0.00(+0.25%) |
Oct 23, 2003 | 0.9106 | 0.9125 | 0.8940 | 0.9086 | 9,825,434 | -0.02(-1.67%) |
Oct 22, 2003 | 0.9429 | 0.9429 | 0.9202 | 0.9241 | 13,043,439 | -0.02(-2.04%) |
Oct 21, 2003 | 0.9433 | 0.9487 | 0.9395 | 0.9433 | 15,551,093 | +0.01(+0.70%) |
Oct 20, 2003 | 0.9387 | 0.9387 | 0.9294 | 0.9368 | 8,616,410 | -0.00(-0.29%) |
Oct 17, 2003 | 0.9433 | 0.9498 | 0.9360 | 0.9395 | 17,583,450 | -0.01(-0.61%) |
Oct 16, 2003 | 0.9703 | 0.9699 | 0.9410 | 0.9452 | 16,353,647 | -0.03(-2.58%) |
Oct 15, 2003 | 0.9810 | 0.9876 | 0.9599 | 0.9703 | 9,426,755 | -0.01(-0.55%) |
Oct 14, 2003 | 0.9976 | 0.9976 | 0.9756 | 0.9756 | 11,164,322 | -0.02(-2.16%) |
Oct 13, 2003 | 0.9760 | 0.9995 | 0.9799 | 0.9972 | 11,134,453 | +0.02(+2.17%) |
Oct 10, 2003 | 0.9760 | 0.9780 | 0.9695 | 0.9760 | 5,891,884 | -0.00(-0.28%) |
Oct 09, 2003 | 0.9745 | 0.9930 | 0.9703 | 0.9787 | 15,127,740 | +0.00(+0.43%) |
Oct 08, 2003 | 0.9733 | 0.9733 | 0.9672 | 0.9745 | 8,490,443 | +0.02(+1.93%) |
Oct 07, 2003 | 0.9610 | 0.9626 | 0.9514 | 0.9560 | 6,764,563 | -0.01(-0.52%) |
Oct 06, 2003 | 0.9495 | 0.9645 | 0.9445 | 0.9610 | 11,595,467 | +0.01(+1.01%) |
Oct 03, 2003 | 0.9491 | 0.9591 | 0.9395 | 0.9514 | 20,211,876 | +0.02(+1.69%) |
Oct 02, 2003 | 0.8967 | 0.9383 | 0.8948 | 0.9356 | 30,546,374 | +0.04(+4.70%) |
Oct 01, 2003 | 0.8913 | 0.8959 | 0.8855 | 0.8936 | 21,176,758 | +0.01(+1.22%) |
Sep 30, 2003 | 0.8698 | 0.8855 | 0.8547 | 0.8829 | 13,843,395 | +0.02(+1.73%) |
Sep 29, 2003 | 0.8632 | 0.8678 | 0.8486 | 0.8678 | 11,674,683 | +0.01(+0.85%) |
Sep 26, 2003 | 0.8501 | 0.8605 | 0.8490 | 0.8605 | 17,771,750 | +0.00(+0.54%) |
Sep 25, 2003 | 0.8752 | 0.8752 | 0.8501 | 0.8559 | 17,571,762 | -0.01(-0.94%) |
Sep 24, 2003 | 0.8578 | 0.8717 | 0.8571 | 0.8640 | 22,826,018 | +0.02(+2.05%) |
Sep 23, 2003 | 0.8659 | 0.8694 | 0.8413 | 0.8467 | 19,871,636 | -0.02(-2.22%) |
Sep 22, 2003 | 0.8709 | 0.8732 | 0.8617 | 0.8659 | 11,946,097 | -0.02(-2.17%) |
Sep 19, 2003 | 0.9009 | 0.9009 | 0.8740 | 0.8852 | 12,042,195 | -0.00(-0.48%) |
Sep 18, 2003 | 0.8994 | 0.9040 | 0.8840 | 0.8894 | 22,298,774 | +0.01(+0.65%) |
Sep 17, 2003 | 0.8971 | 0.8994 | 0.8778 | 0.8836 | 12,996,688 | -0.01(-1.08%) |
Sep 16, 2003 | 0.8936 | 0.9002 | 0.8906 | 0.8932 | 9,256,634 | +0.00(+0.22%) |
Sep 15, 2003 | 0.9110 | 0.9160 | 0.8875 | 0.8913 | 18,300,294 | -0.02(-1.95%) |
Sep 12, 2003 | 0.9221 | 0.9252 | 0.9090 | 0.9090 | 9,129,368 | -0.01(-1.21%) |
Sep 11, 2003 | 0.9183 | 0.9271 | 0.9152 | 0.9202 | 16,834,140 | +0.01(+0.89%) |
Sep 10, 2003 | 0.8890 | 0.9202 | 0.8829 | 0.9121 | 11,607,154 | +0.02(+1.72%) |
Sep 09, 2003 | 0.9179 | 0.9179 | 0.8913 | 0.8967 | 8,887,823 | -0.03(-3.04%) |
Sep 08, 2003 | 0.9402 | 0.9525 | 0.9244 | 0.9248 | 11,673,384 | -0.00(-0.25%) |
Sep 05, 2003 | 0.9102 | 0.9398 | 0.9102 | 0.9271 | 21,232,600 | +0.01(+1.43%) |
Sep 04, 2003 | 0.8875 | 0.9160 | 0.8871 | 0.9140 | 23,322,094 | +0.04(+4.44%) |
Sep 03, 2003 | 0.8459 | 0.8775 | 0.8459 | 0.8752 | 24,360,998 | +0.03(+3.55%) |
Sep 02, 2003 | 0.8455 | 0.8474 | 0.8401 | 0.8451 | 17,680,846 | -0.01(-0.68%) |
Aug 29, 2003 | 0.8370 | 0.8551 | 0.8328 | 0.8509 | 14,053,773 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8370 | 0.8490 | 0.8243 | 0.8432 | 14,855,028 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8062 | 0.8309 | 0.8062 | 0.8270 | 11,643,516 | +0.03(+3.27%) |
Aug 26, 2003 | 0.7904 | 0.8085 | 0.7893 | 0.8008 | 10,142,300 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8062 | 0.8066 | 0.7916 | 0.7947 | 5,660,728 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8028 | 0.8066 | 0.7970 | 0.8062 | 7,933,330 | +0.01(+1.16%) |
Aug 21, 2003 | 0.7966 | 0.8047 | 0.7924 | 0.7970 | 11,234,448 | +0.00(+0.10%) |
Aug 20, 2003 | 0.7931 | 0.8078 | 0.7839 | 0.7962 | 12,544,765 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8124 | 0.8135 | 0.7920 | 0.7997 | 11,996,743 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8105 | 0.8251 | 0.8105 | 0.8105 | 14,110,913 | +0.01(+1.10%) |
Aug 15, 2003 | 0.7970 | 0.8109 | 0.7951 | 0.8016 | 8,063,193 | -0.02(-2.44%) |
Aug 14, 2003 | 0.7974 | 0.8220 | 0.7970 | 0.8216 | 12,766,831 | +0.03(+3.59%) |
Aug 13, 2003 | 0.7916 | 0.7989 | 0.7854 | 0.7931 | 5,807,473 | +0.00(+0.24%) |
Aug 12, 2003 | 0.7962 | 0.8020 | 0.7847 | 0.7912 | 5,062,059 | -0.00(-0.39%) |
Aug 11, 2003 | 0.7951 | 0.8008 | 0.7897 | 0.7943 | 6,085,380 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7835 | 0.7978 | 0.7827 | 0.7958 | 9,805,955 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7335 | 0.7777 | 0.7335 | 0.7739 | 13,483,675 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7450 | 0.7489 | 0.7296 | 0.7339 | 6,126,936 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7277 | 0.7512 | 0.7277 | 0.7512 | 13,014,869 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7312 | 0.7312 | 0.7084 | 0.7219 | 16,301,702 | -0.02(-2.19%) |
Aug 01, 2003 | 0.7704 | 0.7720 | 0.7346 | 0.7381 | 10,209,829 | -0.04(-5.52%) |
Jul 31, 2003 | 0.7931 | 0.7943 | 0.7777 | 0.7812 | 16,319,882 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8020 | 0.8024 | 0.7874 | 0.7897 | 5,033,489 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8008 | 0.8085 | 0.7970 | 0.8016 | 11,198,086 | +0.00(+0.53%) |
Jul 28, 2003 | 0.7970 | 0.7978 | 0.7897 | 0.7974 | 16,236,770 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8047 | 0.8047 | 0.7920 | 0.7951 | 10,730,579 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8143 | 0.8178 | 0.8020 | 0.8047 | 13,956,376 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8162 | 0.8251 | 0.8116 | 0.8162 | 12,342,179 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8193 | 0.8263 | 0.8143 | 0.8216 | 12,613,593 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8143 | 0.8193 | 0.8124 | 0.8132 | 10,620,196 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8101 | 0.8159 | 0.8093 | 0.8135 | 11,247,434 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8093 | 0.8124 | 0.7993 | 0.8070 | 11,692,864 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8147 | 0.8209 | 0.8070 | 0.8132 | 9,559,215 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8028 | 0.8232 | 0.7993 | 0.8201 | 9,826,733 | +0.02(+2.40%) |
Jul 14, 2003 | 0.7931 | 0.8028 | 0.7920 | 0.8008 | 11,027,965 | +0.02(+2.21%) |
Jul 11, 2003 | 0.7866 | 0.7908 | 0.7793 | 0.7835 | 5,541,254 | -0.00(-0.29%) |
Jul 10, 2003 | 0.7935 | 0.7947 | 0.7820 | 0.7858 | 5,903,571 | -0.02(-2.20%) |
Jul 09, 2003 | 0.7962 | 0.8097 | 0.7951 | 0.8035 | 8,286,557 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7847 | 0.7966 | 0.7801 | 0.7958 | 14,288,825 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7835 | 0.7897 | 0.7801 | 0.7874 | 11,861,686 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7670 | 0.7754 | 0.7596 | 0.7739 | 6,028,240 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7658 | 0.7750 | 0.7631 | 0.7666 | 16,300,403 | +0.00(+0.50%) |
Jul 01, 2003 | 0.7543 | 0.7662 | 0.7504 | 0.7627 | 10,538,382 | +0.00(+0.25%) |
Jun 30, 2003 | 0.7466 | 0.7608 | 0.7381 | 0.7608 | 8,448,886 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7308 | 0.7431 | 0.7296 | 0.7373 | 7,411,281 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7354 | 0.7385 | 0.7258 | 0.7296 | 11,686,371 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7377 | 0.7562 | 0.7377 | 0.7450 | 19,715,800 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7285 | 0.7442 | 0.7285 | 0.7404 | 10,814,990 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7493 | 0.7493 | 0.7277 | 0.7296 | 13,958,973 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7585 | 0.7604 | 0.7335 | 0.7396 | 13,481,077 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7812 | 0.7835 | 0.7716 | 0.7731 | 5,921,752 | -0.01(-1.04%) |
Jun 18, 2003 | 0.7920 | 0.7951 | 0.7689 | 0.7812 | 8,069,686 | -0.02(-2.26%) |
Jun 17, 2003 | 0.7974 | 0.8062 | 0.7958 | 0.7993 | 6,420,426 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8085 | 0.8120 | 0.7939 | 0.8005 | 5,867,210 | -0.00(-0.53%) |
Jun 13, 2003 | 0.7951 | 0.8066 | 0.7835 | 0.8047 | 8,380,059 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7812 | 0.7912 | 0.7789 | 0.7893 | 9,073,527 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7639 | 0.7878 | 0.7593 | 0.7858 | 12,679,823 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7854 | 0.7931 | 0.7635 | 0.7700 | 13,535,620 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8008 | 0.8008 | 0.7820 | 0.7847 | 4,394,563 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8028 | 0.8135 | 0.7901 | 0.7935 | 16,367,932 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7808 | 0.7939 | 0.7708 | 0.7843 | 9,621,549 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7566 | 0.7793 | 0.7546 | 0.7716 | 13,708,338 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7385 | 0.7423 | 0.7304 | 0.7408 | 7,104,804 | -0.00(-0.31%) |
Jun 02, 2003 | 0.7450 | 0.7500 | 0.7315 | 0.7431 | 8,972,234 | +0.01(+0.78%) |
May 30, 2003 | 0.7439 | 0.7450 | 0.7308 | 0.7373 | 8,208,640 | -0.01(-0.93%) |
May 29, 2003 | 0.7546 | 0.7604 | 0.7431 | 0.7442 | 9,616,355 | +0.00(+0.00%) |
May 28, 2003 | 0.7396 | 0.7462 | 0.7377 | 0.7442 | 9,834,524 | +0.01(+1.95%) |
May 27, 2003 | 0.7158 | 0.7373 | 0.7088 | 0.7300 | 23,823,366 | -0.02(-2.47%) |
May 23, 2003 | 0.7450 | 0.7546 | 0.7431 | 0.7485 | 9,247,544 | -0.00(-0.26%) |
May 22, 2003 | 0.7423 | 0.7562 | 0.7354 | 0.7504 | 8,132,020 | +0.01(+1.94%) |
May 21, 2003 | 0.7335 | 0.7392 | 0.7219 | 0.7362 | 21,494,922 | +0.01(+0.68%) |
May 20, 2003 | 0.7161 | 0.7312 | 0.7138 | 0.7312 | 11,608,453 | +0.00(+0.26%) |
May 19, 2003 | 0.7412 | 0.7469 | 0.7258 | 0.7292 | 8,874,837 | -0.03(-4.10%) |
May 16, 2003 | 0.7700 | 0.7708 | 0.7392 | 0.7604 | 16,926,342 | +0.00(+0.05%) |
May 15, 2003 | 0.7693 | 0.7720 | 0.7539 | 0.7600 | 12,938,250 | -0.02(-2.03%) |
May 14, 2003 | 0.7789 | 0.7816 | 0.7670 | 0.7758 | 13,204,469 | +0.00(+0.25%) |
May 13, 2003 | 0.7762 | 0.7862 | 0.7700 | 0.7739 | 30,426,900 | +0.01(+0.90%) |
May 12, 2003 | 0.7431 | 0.7758 | 0.7431 | 0.7670 | 14,655,039 | +0.02(+2.00%) |
May 09, 2003 | 0.7354 | 0.7577 | 0.7323 | 0.7519 | 21,594,918 | +0.03(+4.22%) |
May 08, 2003 | 0.7327 | 0.7342 | 0.7211 | 0.7215 | 19,245,696 | -0.01(-1.47%) |
May 07, 2003 | 0.7238 | 0.7354 | 0.7200 | 0.7323 | 16,344,556 | +0.02(+2.53%) |
May 06, 2003 | 0.7123 | 0.7238 | 0.7123 | 0.7142 | 10,908,491 | +0.00(+0.00%) |
May 05, 2003 | 0.7146 | 0.7192 | 0.7092 | 0.7142 | 10,024,124 | -0.00(-0.38%) |
May 02, 2003 | 0.7123 | 0.7238 | 0.7111 | 0.7169 | 16,056,260 | +0.01(+1.42%) |
May 01, 2003 | 0.7115 | 0.7215 | 0.6938 | 0.7069 | 11,373,401 | -0.01(-1.02%) |
Apr 30, 2003 | 0.7104 | 0.7219 | 0.7069 | 0.7142 | 16,338,063 | +0.02(+3.46%) |
Apr 29, 2003 | 0.6888 | 0.7034 | 0.6861 | 0.6903 | 18,000,310 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6584 | 0.6796 | 0.6565 | 0.6746 | 11,147,439 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6653 | 0.6696 | 0.6603 | 0.6642 | 8,968,338 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6715 | 0.6722 | 0.6642 | 0.6680 | 16,053,663 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6611 | 0.6815 | 0.6526 | 0.6749 | 29,313,974 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6526 | 0.6603 | 0.6449 | 0.6580 | 17,149,706 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6565 | 0.6592 | 0.6511 | 0.6557 | 4,864,667 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6507 | 0.6584 | 0.6449 | 0.6565 | 28,206,242 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6341 | 0.6391 | 0.6276 | 0.6357 | 35,846,084 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6110 | 0.6314 | 0.6110 | 0.6314 | 14,834,250 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6053 | 0.6156 | 0.6053 | 0.6118 | 15,964,058 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6045 | 0.6103 | 0.6002 | 0.6053 | 12,333,088 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6022 | 0.6160 | 0.5941 | 0.5941 | 13,781,061 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6068 | 0.6103 | 0.5956 | 0.6022 | 16,175,734 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6372 | 0.6391 | 0.6002 | 0.6014 | 29,262,028 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6665 | 0.6680 | 0.6334 | 0.6353 | 23,536,368 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6411 | 0.6499 | 0.6349 | 0.6449 | 12,992,792 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6334 | 0.6491 | 0.6322 | 0.6364 | 14,452,453 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6295 | 0.6353 | 0.6241 | 0.6260 | 11,629,231 | +0.01(+2.26%) |
Apr 01, 2003 | 0.5914 | 0.6122 | 0.5914 | 0.6122 | 5,721,763 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5845 | 0.5883 | 0.5787 | 0.5833 | 10,677,335 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5756 | 0.5983 | 0.5745 | 0.5883 | 12,548,661 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5691 | 0.5775 | 0.5602 | 0.5768 | 17,676,950 | +0.00(+0.13%) |
Mar 26, 2003 | 0.5910 | 0.5910 | 0.5756 | 0.5760 | 27,564,718 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5814 | 0.5945 | 0.5771 | 0.5910 | 8,965,741 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6079 | 0.6079 | 0.5833 | 0.5949 | 5,681,506 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6141 | 0.6156 | 0.5987 | 0.6091 | 10,503,319 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5887 | 0.6018 | 0.5791 | 0.6006 | 12,794,102 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5883 | 0.5979 | 0.5852 | 0.5929 | 12,038,299 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5802 | 0.5914 | 0.5691 | 0.5895 | 16,432,863 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5660 | 0.5845 | 0.5598 | 0.5718 | 9,448,831 | -0.01(-0.93%) |
Mar 14, 2003 | 0.5910 | 0.5910 | 0.5687 | 0.5771 | 10,116,327 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5756 | 0.5852 | 0.5517 | 0.5783 | 28,546,484 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5467 | 0.5702 | 0.5448 | 0.5679 | 20,532,638 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5182 | 0.5548 | 0.5167 | 0.5444 | 16,525,066 | +0.02(+4.74%) |
Mar 10, 2003 | 0.5205 | 0.5282 | 0.5144 | 0.5198 | 17,491,246 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5082 | 0.5356 | 0.5082 | 0.5317 | 13,140,836 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5025 | 0.5179 | 0.5025 | 0.5163 | 12,409,708 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5044 | 0.5044 | 0.4967 | 0.5005 | 20,648,216 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5198 | 0.5198 | 0.5071 | 0.5090 | 6,124,339 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5225 | 0.5256 | 0.5144 | 0.5194 | 5,597,095 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5067 | 0.5152 | 0.5063 | 0.5148 | 11,996,743 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5044 | 0.5044 | 0.4944 | 0.5009 | 20,278,106 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5109 | 0.5186 | 0.4967 | 0.4982 | 10,161,779 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5102 | 0.5117 | 0.5048 | 0.5071 | 23,890,894 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5359 | 0.5410 | 0.5236 | 0.5263 | 9,254,037 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5336 | 0.5371 | 0.5279 | 0.5363 | 9,866,990 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5410 | 0.5410 | 0.5225 | 0.5317 | 15,171,894 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5390 | 0.5444 | 0.5306 | 0.5402 | 6,325,626 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5313 | 0.5498 | 0.5286 | 0.5498 | 11,490,278 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5325 | 0.5417 | 0.5256 | 0.5313 | 4,969,857 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5402 | 0.5410 | 0.5294 | 0.5306 | 6,681,451 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5436 | 0.5567 | 0.5417 | 0.5514 | 5,794,487 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5583 | 0.5671 | 0.5406 | 0.5506 | 7,317,779 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5313 | 0.5517 | 0.5309 | 0.5467 | 12,631,773 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5487 | 0.5564 | 0.5294 | 0.5313 | 10,538,382 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5313 | 0.5390 | 0.5275 | 0.5340 | 22,466,298 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5583 | 0.5698 | 0.5517 | 0.5521 | 10,343,587 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5602 | 0.5633 | 0.5544 | 0.5594 | 7,381,412 | -0.02(-3.20%) |
Feb 03, 2003 | 0.5748 | 0.5841 | 0.5641 | 0.5779 | 17,302,946 | +0.01(+1.21%) |
Jan 31, 2003 | 0.5583 | 0.5775 | 0.5544 | 0.5710 | 13,644,705 | +0.01(+2.63%) |
Jan 30, 2003 | 0.5602 | 0.5660 | 0.5510 | 0.5564 | 17,402,940 | -0.00(-0.07%) |
Jan 29, 2003 | 0.5302 | 0.5602 | 0.5267 | 0.5567 | 22,652,002 | +0.03(+5.55%) |
Jan 28, 2003 | 0.5321 | 0.5325 | 0.5217 | 0.5275 | 14,186,233 | -0.00(-0.15%) |
Jan 27, 2003 | 0.5159 | 0.5352 | 0.5140 | 0.5282 | 19,465,164 | -0.01(-1.08%) |
Jan 24, 2003 | 0.5583 | 0.5583 | 0.5306 | 0.5340 | 13,512,244 | -0.04(-6.28%) |
Jan 23, 2003 | 0.5748 | 0.5775 | 0.5629 | 0.5698 | 10,943,554 | +0.00(+0.00%) |
Jan 22, 2003 | 0.5891 | 0.5891 | 0.5668 | 0.5698 | 24,831,102 | -0.03(-5.55%) |
Jan 21, 2003 | 0.6083 | 0.6133 | 0.5995 | 0.6033 | 18,491,192 | -0.02(-2.79%) |
Jan 17, 2003 | 0.6599 | 0.6603 | 0.6207 | 0.6207 | 33,255,316 | -0.05(-8.04%) |
Jan 16, 2003 | 0.6730 | 0.6892 | 0.6699 | 0.6749 | 17,278,272 | +0.00(+0.57%) |
Jan 15, 2003 | 0.6788 | 0.6788 | 0.6642 | 0.6711 | 14,775,811 | -0.02(-2.84%) |
Jan 14, 2003 | 0.6911 | 0.6911 | 0.6776 | 0.6907 | 15,638,102 | +0.01(+2.11%) |
Jan 13, 2003 | 0.6738 | 0.6796 | 0.6661 | 0.6765 | 10,325,407 | +0.00(+0.11%) |
Jan 10, 2003 | 0.6622 | 0.6796 | 0.6622 | 0.6757 | 17,924,988 | +0.03(+4.53%) |
Jan 09, 2003 | 0.6284 | 0.6526 | 0.6257 | 0.6465 | 12,592,814 | +0.03(+4.55%) |
Jan 08, 2003 | 0.6199 | 0.6334 | 0.6149 | 0.6183 | 6,181,478 | -0.01(-1.89%) |
Jan 07, 2003 | 0.6199 | 0.6330 | 0.6180 | 0.6303 | 15,334,222 | +0.00(+0.12%) |
Jan 06, 2003 | 0.6064 | 0.6345 | 0.6064 | 0.6295 | 24,566,182 | +0.05(+8.28%) |
Jan 03, 2003 | 0.5899 | 0.5929 | 0.5787 | 0.5814 | 10,378,650 | +0.00(+0.00%) |