Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.9642 | 0.9895 | 0.9634 | 0.9829 | 755,328 | +0.02(+2.32%) |
Feb 26, 2004 | 0.9571 | 0.9642 | 0.9569 | 0.9607 | 207,616 | -0.00(-0.08%) |
Feb 25, 2004 | 0.9675 | 0.9687 | 0.9596 | 0.9614 | 425,119 | -0.01(-0.63%) |
Feb 24, 2004 | 0.9662 | 0.9758 | 0.9662 | 0.9675 | 905,603 | +0.00(+0.45%) |
Feb 23, 2004 | 0.9617 | 0.9650 | 0.9609 | 0.9632 | 353,936 | +0.00(+0.08%) |
Feb 20, 2004 | 0.9710 | 0.9710 | 0.9538 | 0.9624 | 266,935 | -0.01(-0.89%) |
Feb 19, 2004 | 0.9693 | 0.9748 | 0.9685 | 0.9710 | 261,003 | -0.00(-0.26%) |
Feb 18, 2004 | 0.9887 | 0.9887 | 0.9728 | 0.9735 | 126,547 | -0.02(-1.53%) |
Feb 17, 2004 | 0.9912 | 0.9973 | 0.9842 | 0.9887 | 110,728 | +0.01(+1.51%) |
Feb 13, 2004 | 0.9804 | 0.9859 | 0.9705 | 0.9741 | 189,820 | +0.00(+0.36%) |
Feb 12, 2004 | 0.9771 | 0.9809 | 0.9705 | 0.9705 | 195,752 | -0.01(-0.70%) |
Feb 11, 2004 | 0.9766 | 0.9887 | 0.9735 | 0.9773 | 326,254 | -0.00(-0.41%) |
Feb 10, 2004 | 0.9887 | 0.9925 | 0.9796 | 0.9814 | 357,891 | +0.00(+0.00%) |
Feb 09, 2004 | 0.9741 | 0.9832 | 0.9738 | 0.9814 | 170,047 | +0.01(+0.91%) |
Feb 06, 2004 | 0.9685 | 0.9725 | 0.9682 | 0.9725 | 158,184 | +0.01(+1.53%) |
Feb 05, 2004 | 0.9660 | 0.9660 | 0.9579 | 0.9579 | 83,046 | -0.00(-0.45%) |
Feb 04, 2004 | 0.9564 | 0.9687 | 0.9564 | 0.9622 | 65,250 | -0.01(-0.60%) |
Feb 03, 2004 | 0.9799 | 0.9799 | 0.9667 | 0.9680 | 189,820 | -0.01(-1.01%) |
Feb 02, 2004 | 0.9698 | 0.9870 | 0.9685 | 0.9778 | 152,252 | +0.01(+0.55%) |
Jan 30, 2004 | 0.9887 | 0.9887 | 0.9634 | 0.9725 | 290,663 | -0.01(-1.18%) |
Jan 29, 2004 | 1.003 | 1.003 | 0.9824 | 0.9842 | 211,571 | -0.02(-1.52%) |
Jan 28, 2004 | 1.014 | 1.014 | 0.9988 | 0.9993 | 116,660 | -0.02(-1.96%) |
Jan 27, 2004 | 1.014 | 1.040 | 1.014 | 1.019 | 247,162 | +0.01(+0.75%) |
Jan 26, 2004 | 1.018 | 1.020 | 1.012 | 1.012 | 122,592 | +0.00(+0.10%) |
Jan 23, 2004 | 1.019 | 1.019 | 1.005 | 1.011 | 199,707 | -0.01(-1.43%) |
Jan 22, 2004 | 1.024 | 1.026 | 1.020 | 1.025 | 122,592 | +0.01(+0.62%) |
Jan 21, 2004 | 1.032 | 1.033 | 1.016 | 1.019 | 355,914 | -0.02(-1.71%) |
Jan 20, 2004 | 1.048 | 1.048 | 1.034 | 1.037 | 122,592 | -0.01(-1.04%) |
Jan 16, 2004 | 1.052 | 1.052 | 1.041 | 1.048 | 150,274 | -0.00(-0.41%) |
Jan 15, 2004 | 1.042 | 1.052 | 1.040 | 1.052 | 63,273 | +0.00(+0.31%) |
Jan 14, 2004 | 1.060 | 1.060 | 1.046 | 1.049 | 81,069 | -0.01(-1.22%) |
Jan 13, 2004 | 1.065 | 1.070 | 1.061 | 1.062 | 55,364 | -0.00(-0.07%) |
Jan 12, 2004 | 1.062 | 1.065 | 1.058 | 1.062 | 39,546 | -0.01(-0.54%) |
Jan 09, 2004 | 1.067 | 1.070 | 1.067 | 1.068 | 146,320 | +0.01(+1.03%) |
Jan 08, 2004 | 1.056 | 1.060 | 1.055 | 1.057 | 100,842 | +0.00(+0.36%) |
Jan 07, 2004 | 1.053 | 1.056 | 1.053 | 1.053 | 122,592 | -0.00(-0.10%) |
Jan 06, 2004 | 1.055 | 1.056 | 1.039 | 1.054 | 255,071 | -0.00(-0.21%) |
Jan 05, 2004 | 1.067 | 1.067 | 1.054 | 1.057 | 322,300 | -0.00(-0.33%) |
Jan 02, 2004 | 1.046 | 1.060 | 1.046 | 1.060 | 179,934 | +0.01(+1.30%) |
Dec 31, 2003 | 1.047 | 1.049 | 1.045 | 1.047 | 19,773 | +0.00(+0.12%) |
Dec 30, 2003 | 1.047 | 1.053 | 1.043 | 1.045 | 98,865 | +0.00(+0.41%) |
Dec 29, 2003 | 1.038 | 1.041 | 1.037 | 1.041 | 21,750 | +0.00(+0.27%) |
Dec 26, 2003 | 1.038 | 1.042 | 0.9617 | 1.038 | 13,841 | -0.00(-0.24%) |
Dec 24, 2003 | 1.011 | 1.041 | 1.011 | 1.041 | 110,728 | +0.02(+2.36%) |
Dec 23, 2003 | 1.027 | 1.027 | 1.017 | 1.017 | 53,387 | -0.01(-0.74%) |
Dec 22, 2003 | 1.004 | 1.024 | 1.015 | 1.024 | 262,981 | +0.02(+2.04%) |
Dec 19, 2003 | 1.014 | 1.014 | 1.001 | 1.004 | 207,616 | -0.01(-0.80%) |
Dec 18, 2003 | 1.014 | 1.014 | 1.003 | 1.012 | 229,366 | -0.01(-0.96%) |
Dec 17, 2003 | 1.017 | 1.022 | 1.014 | 1.022 | 61,296 | -0.00(-0.39%) |
Dec 16, 2003 | 1.030 | 1.033 | 1.025 | 1.026 | 166,093 | -0.00(-0.15%) |
Dec 15, 2003 | 1.030 | 1.030 | 1.027 | 1.027 | 79,092 | -0.00(-0.17%) |
Dec 12, 2003 | 1.026 | 1.029 | 1.020 | 1.029 | 494,325 | +0.01(+1.24%) |
Dec 11, 2003 | 0.9988 | 1.017 | 0.9983 | 1.017 | 237,276 | +0.00(+0.00%) |
Dec 10, 2003 | 1.023 | 1.023 | 1.002 | 1.017 | 320,322 | -0.00(-0.47%) |
Dec 09, 2003 | 1.027 | 1.027 | 1.019 | 1.021 | 138,411 | -0.01(-0.86%) |
Dec 08, 2003 | 1.024 | 1.033 | 1.024 | 1.030 | 67,228 | +0.01(+0.87%) |
Dec 05, 2003 | 1.020 | 1.023 | 1.020 | 1.021 | 33,614 | +0.01(+0.72%) |
Dec 04, 2003 | 1.032 | 1.032 | 1.014 | 1.014 | 330,209 | -0.02(-2.34%) |
Dec 03, 2003 | 1.039 | 1.041 | 1.039 | 1.038 | 59,319 | +0.01(+1.06%) |
Dec 02, 2003 | 1.015 | 1.029 | 1.015 | 1.027 | 75,137 | +0.01(+0.74%) |
Dec 01, 2003 | 1.011 | 1.020 | 1.001 | 1.020 | 361,846 | -0.02(-1.85%) |
Nov 28, 2003 | 1.042 | 1.042 | 1.038 | 1.039 | 17,795 | -0.00(-0.36%) |
Nov 26, 2003 | 1.043 | 1.046 | 1.041 | 1.043 | 154,229 | +0.01(+0.66%) |
Nov 25, 2003 | 1.037 | 1.039 | 1.035 | 1.036 | 245,185 | +0.01(+0.52%) |
Nov 24, 2003 | 1.041 | 1.041 | 1.031 | 1.031 | 168,070 | -0.02(-1.45%) |
Nov 21, 2003 | 1.042 | 1.046 | 1.042 | 1.046 | 310,436 | +0.00(+0.44%) |
Nov 20, 2003 | 1.034 | 1.047 | 1.034 | 1.041 | 322,300 | +0.02(+1.68%) |
Nov 19, 2003 | 1.019 | 1.026 | 1.019 | 1.024 | 65,250 | +0.01(+0.62%) |
Nov 18, 2003 | 1.018 | 1.018 | 1.015 | 1.018 | 49,432 | -0.00(-0.47%) |
Nov 17, 2003 | 1.031 | 1.031 | 1.023 | 1.023 | 77,114 | -0.01(-0.61%) |
Nov 14, 2003 | 1.033 | 1.033 | 1.029 | 1.029 | 90,955 | -0.00(-0.42%) |
Nov 13, 2003 | 1.032 | 1.038 | 1.032 | 1.033 | 59,319 | +0.00(+0.34%) |
Nov 12, 2003 | 1.027 | 1.034 | 1.030 | 1.030 | 130,501 | +0.00(+0.30%) |
Nov 11, 2003 | 1.024 | 1.027 | 1.023 | 1.027 | 43,500 | -0.00(-0.22%) |
Nov 10, 2003 | 1.014 | 1.029 | 1.014 | 1.029 | 270,890 | +0.02(+1.83%) |
Nov 07, 2003 | 1.008 | 1.010 | 1.008 | 1.010 | 83,046 | +0.02(+1.68%) |
Nov 06, 2003 | 0.9993 | 1.002 | 0.9920 | 0.9938 | 126,547 | -0.01(-0.63%) |
Nov 05, 2003 | 0.9895 | 1.007 | 1.000 | 1.000 | 183,888 | -0.00(-0.18%) |
Nov 04, 2003 | 0.9895 | 1.002 | 0.9895 | 1.002 | 223,434 | +0.02(+1.98%) |
Nov 03, 2003 | 0.9953 | 0.9953 | 0.9786 | 0.9824 | 132,479 | -0.01(-1.04%) |
Oct 31, 2003 | 0.9720 | 0.9963 | 0.9720 | 0.9928 | 310,436 | +0.01(+1.45%) |
Oct 30, 2003 | 1.003 | 1.003 | 0.9786 | 0.9786 | 553,644 | -0.02(-1.80%) |
Oct 29, 2003 | 0.9910 | 0.9988 | 0.9794 | 0.9966 | 104,796 | +0.01(+1.44%) |
Oct 28, 2003 | 0.9768 | 0.9837 | 0.9768 | 0.9824 | 128,524 | +0.01(+0.57%) |
Oct 27, 2003 | 0.9746 | 0.9771 | 0.9723 | 0.9768 | 81,069 | +0.00(+0.26%) |
Oct 24, 2003 | 0.9804 | 0.9809 | 0.9743 | 0.9743 | 122,592 | -0.01(-0.59%) |
Oct 23, 2003 | 0.9839 | 0.9847 | 0.9801 | 0.9801 | 81,069 | -0.01(-0.56%) |
Oct 22, 2003 | 0.9811 | 0.9882 | 0.9811 | 0.9857 | 164,115 | +0.01(+0.72%) |
Oct 21, 2003 | 0.9710 | 0.9801 | 0.9705 | 0.9786 | 75,137 | +0.01(+1.04%) |
Oct 20, 2003 | 0.9753 | 0.9753 | 0.9685 | 0.9685 | 63,273 | -0.00(-0.21%) |
Oct 17, 2003 | 0.9715 | 0.9735 | 0.9705 | 0.9705 | 92,933 | +0.00(+0.29%) |
Oct 16, 2003 | 0.9558 | 0.9677 | 0.9647 | 0.9677 | 148,297 | +0.01(+1.35%) |
Oct 15, 2003 | 0.9536 | 0.9548 | 0.9536 | 0.9548 | 33,614 | +0.00(+0.11%) |
Oct 14, 2003 | 0.9533 | 0.9546 | 0.9513 | 0.9538 | 274,844 | -0.00(-0.45%) |
Oct 13, 2003 | 0.9503 | 0.9581 | 0.9531 | 0.9581 | 138,411 | +0.01(+0.82%) |
Oct 10, 2003 | 0.9344 | 0.9513 | 0.9344 | 0.9503 | 304,504 | +0.02(+2.34%) |
Oct 09, 2003 | 0.9321 | 0.9326 | 0.9253 | 0.9285 | 429,074 | +0.00(+0.05%) |
Oct 08, 2003 | 0.9351 | 0.9379 | 0.9326 | 0.9280 | 177,957 | -0.01(-0.89%) |
Oct 07, 2003 | 0.9392 | 0.9407 | 0.9364 | 0.9364 | 148,297 | +0.01(+0.73%) |
Oct 06, 2003 | 0.9103 | 0.9311 | 0.9103 | 0.9295 | 126,547 | +0.02(+2.20%) |
Oct 03, 2003 | 0.9126 | 0.9126 | 0.9113 | 0.9096 | 13,841 | -0.00(-0.08%) |
Oct 02, 2003 | 0.9078 | 0.9121 | 0.9078 | 0.9103 | 124,569 | +0.01(+0.84%) |
Oct 01, 2003 | 0.9005 | 0.9043 | 0.9005 | 0.9027 | 146,320 | +0.00(+0.20%) |
Sep 30, 2003 | 0.9075 | 0.9078 | 0.8977 | 0.9010 | 478,506 | -0.00(-0.31%) |
Sep 29, 2003 | 0.9027 | 0.9045 | 0.9027 | 0.9038 | 39,546 | +0.00(+0.17%) |
Sep 26, 2003 | 0.9015 | 0.9022 | 0.9015 | 0.9022 | 15,818 | -0.00(-0.53%) |
Sep 25, 2003 | 0.9182 | 0.9111 | 0.9065 | 0.9070 | 114,683 | -0.01(-1.21%) |
Sep 24, 2003 | 0.9207 | 0.9207 | 0.9172 | 0.9182 | 61,296 | -0.00(-0.33%) |
Sep 23, 2003 | 0.9167 | 0.9207 | 0.9111 | 0.9212 | 276,822 | +0.00(+0.50%) |
Sep 22, 2003 | 0.9306 | 0.9306 | 0.9167 | 0.9167 | 134,456 | -0.01(-1.49%) |
Sep 19, 2003 | 0.9389 | 0.9419 | 0.9341 | 0.9306 | 152,252 | +0.01(+0.79%) |
Sep 18, 2003 | 0.9182 | 0.9232 | 0.9182 | 0.9232 | 96,887 | -0.01(-0.79%) |
Sep 17, 2003 | 0.9326 | 0.9326 | 0.9290 | 0.9306 | 75,137 | +0.01(+1.02%) |
Sep 16, 2003 | 0.9204 | 0.9212 | 0.9172 | 0.9212 | 41,523 | +0.00(+0.33%) |
Sep 15, 2003 | 0.9086 | 0.9192 | 0.9086 | 0.9182 | 280,776 | +0.00(+0.36%) |
Sep 12, 2003 | 0.9169 | 0.9232 | 0.9149 | 0.9149 | 37,568 | -0.00(-0.33%) |
Sep 11, 2003 | 0.9210 | 0.9210 | 0.9144 | 0.9179 | 294,617 | -0.01(-0.68%) |
Sep 10, 2003 | 0.9250 | 0.9301 | 0.9242 | 0.9242 | 43,500 | +0.00(+0.16%) |
Sep 09, 2003 | 0.9263 | 0.9280 | 0.9215 | 0.9227 | 146,320 | -0.00(-0.44%) |
Sep 08, 2003 | 0.9364 | 0.9364 | 0.9260 | 0.9268 | 185,866 | -0.02(-1.74%) |
Sep 05, 2003 | 0.9452 | 0.9452 | 0.9387 | 0.9432 | 31,636 | -0.00(-0.43%) |
Sep 04, 2003 | 0.9546 | 0.9546 | 0.9369 | 0.9473 | 63,273 | +0.00(+0.13%) |
Sep 03, 2003 | 0.9333 | 0.9460 | 0.9333 | 0.9460 | 122,592 | +0.02(+1.82%) |
Sep 02, 2003 | 0.9242 | 0.9321 | 0.9207 | 0.9290 | 348,004 | -0.00(-0.16%) |
Aug 29, 2003 | 0.9258 | 0.9311 | 0.9258 | 0.9306 | 11,863 | +0.01(+0.68%) |
Aug 28, 2003 | 0.9232 | 0.9278 | 0.9187 | 0.9242 | 440,938 | -0.00(-0.03%) |
Aug 27, 2003 | 0.9265 | 0.9270 | 0.9220 | 0.9245 | 67,228 | -0.02(-1.80%) |
Aug 26, 2003 | 0.9288 | 0.9414 | 0.9288 | 0.9414 | 138,411 | +0.02(+1.75%) |
Aug 25, 2003 | 0.9268 | 0.9288 | 0.9253 | 0.9253 | 33,614 | +0.00(+0.11%) |
Aug 22, 2003 | 0.9204 | 0.9258 | 0.9204 | 0.9242 | 37,568 | -0.00(-0.16%) |
Aug 21, 2003 | 0.9230 | 0.9268 | 0.9220 | 0.9258 | 104,796 | +0.00(+0.16%) |
Aug 20, 2003 | 0.9222 | 0.9242 | 0.9215 | 0.9242 | 17,795 | -0.00(-0.14%) |
Aug 19, 2003 | 0.9255 | 0.9260 | 0.9235 | 0.9255 | 55,364 | -0.00(-0.52%) |
Aug 18, 2003 | 0.9344 | 0.9354 | 0.9303 | 0.9303 | 53,387 | -0.00(-0.24%) |
Aug 15, 2003 | 0.9341 | 0.9344 | 0.9326 | 0.9326 | 85,023 | -0.00(-0.32%) |
Aug 14, 2003 | 0.9374 | 0.9374 | 0.9338 | 0.9356 | 130,501 | -0.01(-0.62%) |
Aug 13, 2003 | 0.9407 | 0.9445 | 0.9389 | 0.9414 | 183,888 | -0.00(-0.16%) |
Aug 12, 2003 | 0.9407 | 0.9457 | 0.9344 | 0.9430 | 201,684 | +0.00(+0.38%) |
Aug 11, 2003 | 0.9154 | 0.9422 | 0.9136 | 0.9394 | 217,503 | +0.03(+3.05%) |
Aug 08, 2003 | 0.9007 | 0.9134 | 0.9007 | 0.9116 | 59,319 | +0.01(+1.12%) |
Aug 07, 2003 | 0.8929 | 0.9020 | 0.8929 | 0.9015 | 57,341 | +0.01(+0.71%) |
Aug 06, 2003 | 0.8838 | 0.9002 | 0.8800 | 0.8952 | 1,702,455 | -0.00(-0.51%) |
Aug 05, 2003 | 0.8990 | 0.9005 | 0.8911 | 0.8997 | 126,547 | -0.01(-0.75%) |
Aug 04, 2003 | 0.9096 | 0.9096 | 0.8977 | 0.9065 | 94,910 | +0.00(+0.14%) |
Aug 01, 2003 | 0.9060 | 0.9129 | 0.9053 | 0.9053 | 118,638 | +0.00(+0.00%) |
Jul 31, 2003 | 0.9065 | 0.9108 | 0.9007 | 0.9053 | 373,709 | -0.00(-0.47%) |
Jul 30, 2003 | 0.9129 | 0.9129 | 0.9053 | 0.9096 | 211,571 | -0.01(-0.77%) |
Jul 29, 2003 | 0.9316 | 0.9316 | 0.9167 | 0.9167 | 132,479 | -0.01(-1.31%) |
Jul 28, 2003 | 0.9225 | 0.9333 | 0.9225 | 0.9288 | 496,302 | +0.01(+1.05%) |
Jul 25, 2003 | 0.9136 | 0.9283 | 0.9136 | 0.9192 | 203,661 | +0.01(+0.92%) |
Jul 24, 2003 | 0.9065 | 0.9204 | 0.9027 | 0.9108 | 241,230 | +0.01(+0.87%) |
Jul 23, 2003 | 0.8936 | 0.9030 | 0.8936 | 0.9030 | 77,114 | +0.01(+1.36%) |
Jul 22, 2003 | 0.8964 | 0.8964 | 0.8906 | 0.8909 | 174,002 | -0.01(-1.09%) |
Jul 21, 2003 | 0.8929 | 0.9007 | 0.8929 | 0.9007 | 138,411 | +0.01(+0.76%) |
Jul 18, 2003 | 0.8939 | 0.8939 | 0.8896 | 0.8939 | 88,978 | -0.01(-0.59%) |
Jul 17, 2003 | 0.8990 | 0.9017 | 0.8990 | 0.8992 | 49,432 | -0.00(-0.53%) |
Jul 16, 2003 | 0.9030 | 0.9096 | 0.9015 | 0.9040 | 87,001 | +0.00(+0.17%) |
Jul 15, 2003 | 0.9012 | 0.9033 | 0.8992 | 0.9025 | 73,160 | -0.01(-1.22%) |
Jul 14, 2003 | 0.9065 | 0.9136 | 0.9065 | 0.9136 | 31,636 | +0.01(+0.98%) |
Jul 11, 2003 | 0.8997 | 0.9081 | 0.8997 | 0.9048 | 221,457 | +0.01(+0.62%) |
Jul 10, 2003 | 0.8979 | 0.8992 | 0.8947 | 0.8992 | 41,523 | -0.01(-0.73%) |
Jul 09, 2003 | 0.9002 | 0.9058 | 0.9000 | 0.9058 | 195,752 | +0.00(+0.28%) |
Jul 08, 2003 | 0.9159 | 0.9159 | 0.8997 | 0.9033 | 365,800 | -0.02(-2.03%) |
Jul 07, 2003 | 0.9129 | 0.9230 | 0.9093 | 0.9220 | 268,912 | -0.00(-0.25%) |
Jul 03, 2003 | 0.9161 | 0.9268 | 0.9126 | 0.9242 | 193,775 | +0.01(+0.61%) |
Jul 02, 2003 | 0.8957 | 0.9207 | 0.8947 | 0.9187 | 255,071 | +0.02(+2.28%) |
Jul 01, 2003 | 0.8995 | 0.8995 | 0.8982 | 0.8982 | 3,954 | -0.00(-0.28%) |
Jun 30, 2003 | 0.8873 | 0.9015 | 0.8810 | 0.9007 | 771,147 | +0.01(+1.37%) |
Jun 27, 2003 | 0.8775 | 0.8914 | 0.8721 | 0.8886 | 1,360,382 | +0.01(+1.01%) |
Jun 26, 2003 | 0.9002 | 0.9002 | 0.8762 | 0.8797 | 462,688 | -0.02(-2.63%) |
Jun 25, 2003 | 0.9027 | 0.9058 | 0.9007 | 0.9035 | 104,796 | +0.00(+0.42%) |
Jun 24, 2003 | 0.9010 | 0.9063 | 0.8901 | 0.8997 | 148,297 | -0.00(-0.03%) |
Jun 23, 2003 | 0.9116 | 0.9116 | 0.8990 | 0.9000 | 177,957 | -0.01(-1.55%) |
Jun 20, 2003 | 0.9179 | 0.9192 | 0.9068 | 0.9141 | 332,186 | -0.01(-0.74%) |
Jun 19, 2003 | 0.9255 | 0.9255 | 0.9075 | 0.9210 | 597,144 | -0.01(-0.60%) |
Jun 18, 2003 | 0.9263 | 0.9295 | 0.9250 | 0.9265 | 162,138 | -0.00(-0.05%) |
Jun 17, 2003 | 0.9212 | 0.9280 | 0.9192 | 0.9270 | 57,341 | +0.01(+0.66%) |
Jun 16, 2003 | 0.9167 | 0.9220 | 0.9086 | 0.9210 | 166,093 | +0.00(+0.52%) |
Jun 13, 2003 | 0.9159 | 0.9192 | 0.9053 | 0.9161 | 247,162 | +0.01(+0.72%) |
Jun 12, 2003 | 0.8952 | 0.9116 | 0.8952 | 0.9096 | 207,616 | +0.01(+1.61%) |
Jun 11, 2003 | 0.8944 | 0.8959 | 0.8850 | 0.8952 | 322,300 | +0.00(+0.43%) |
Jun 10, 2003 | 0.8739 | 0.8916 | 0.8699 | 0.8914 | 239,253 | +0.02(+2.00%) |
Jun 09, 2003 | 0.8757 | 0.8759 | 0.8734 | 0.8739 | 65,250 | -0.00(-0.20%) |
Jun 06, 2003 | 0.8787 | 0.8805 | 0.8754 | 0.8757 | 579,349 | -0.00(-0.14%) |
Jun 05, 2003 | 0.8714 | 0.8780 | 0.8709 | 0.8770 | 130,501 | +0.01(+0.96%) |
Jun 04, 2003 | 0.8608 | 0.8686 | 0.8608 | 0.8686 | 217,503 | +0.01(+1.39%) |
Jun 03, 2003 | 0.8580 | 0.8598 | 0.8426 | 0.8567 | 215,525 | -0.00(-0.15%) |
Jun 02, 2003 | 0.8623 | 0.8623 | 0.8529 | 0.8580 | 344,050 | -0.01(-0.59%) |
May 30, 2003 | 0.8610 | 0.8679 | 0.8587 | 0.8630 | 150,274 | +0.00(+0.47%) |
May 29, 2003 | 0.8471 | 0.8593 | 0.8471 | 0.8590 | 318,345 | +0.01(+1.22%) |
May 28, 2003 | 0.8653 | 0.8653 | 0.8479 | 0.8486 | 514,098 | -0.03(-2.89%) |
May 27, 2003 | 0.8729 | 0.8818 | 0.8648 | 0.8739 | 270,890 | +0.00(+0.14%) |
May 23, 2003 | 0.8701 | 0.8727 | 0.8598 | 0.8727 | 286,708 | -0.00(-0.14%) |
May 22, 2003 | 0.8850 | 0.8850 | 0.8719 | 0.8739 | 512,120 | -0.01(-1.29%) |
May 21, 2003 | 0.8823 | 0.8853 | 0.8754 | 0.8853 | 205,639 | +0.00(+0.17%) |
May 20, 2003 | 0.8699 | 0.8843 | 0.8628 | 0.8838 | 502,234 | +0.01(+1.69%) |
May 19, 2003 | 0.8661 | 0.8699 | 0.8648 | 0.8691 | 100,842 | -0.01(-0.81%) |
May 16, 2003 | 0.8648 | 0.8818 | 0.8648 | 0.8762 | 1,860,640 | +0.03(+2.97%) |
May 15, 2003 | 0.8486 | 0.8527 | 0.8469 | 0.8509 | 136,433 | +0.00(+0.21%) |
May 14, 2003 | 0.8443 | 0.8522 | 0.8423 | 0.8491 | 146,320 | +0.01(+1.08%) |
May 13, 2003 | 0.8193 | 0.8400 | 0.8193 | 0.8400 | 217,503 | +0.02(+2.53%) |
May 12, 2003 | 0.8183 | 0.8241 | 0.8180 | 0.8193 | 379,641 | +0.00(+0.34%) |
May 09, 2003 | 0.8094 | 0.8175 | 0.8094 | 0.8165 | 636,690 | +0.01(+1.00%) |
May 08, 2003 | 0.8041 | 0.8084 | 0.8013 | 0.8084 | 349,982 | +0.01(+0.66%) |
May 07, 2003 | 0.8034 | 0.8122 | 0.7996 | 0.8031 | 276,822 | -0.00(-0.50%) |
May 06, 2003 | 0.7927 | 0.8112 | 0.7927 | 0.8072 | 571,439 | +0.01(+1.82%) |
May 05, 2003 | 0.7869 | 0.7945 | 0.7869 | 0.7927 | 213,548 | +0.01(+1.03%) |
May 02, 2003 | 0.7836 | 0.7890 | 0.7748 | 0.7847 | 110,728 | +0.00(+0.32%) |
May 01, 2003 | 0.7725 | 0.7829 | 0.7718 | 0.7821 | 302,527 | +0.01(+1.74%) |
Apr 30, 2003 | 0.7654 | 0.7713 | 0.7637 | 0.7687 | 334,163 | +0.01(+0.86%) |
Apr 29, 2003 | 0.7586 | 0.7637 | 0.7573 | 0.7621 | 67,228 | +0.00(+0.33%) |
Apr 28, 2003 | 0.7541 | 0.7632 | 0.7541 | 0.7596 | 175,979 | +0.01(+1.14%) |
Apr 25, 2003 | 0.7553 | 0.7568 | 0.7487 | 0.7510 | 110,728 | -0.00(-0.17%) |
Apr 24, 2003 | 0.7457 | 0.7551 | 0.7457 | 0.7523 | 108,751 | +0.00(+0.54%) |
Apr 23, 2003 | 0.7619 | 0.7619 | 0.7482 | 0.7482 | 353,936 | -0.01(-1.14%) |
Apr 22, 2003 | 0.7601 | 0.7644 | 0.7536 | 0.7568 | 257,049 | +0.00(+0.37%) |
Apr 21, 2003 | 0.7594 | 0.7601 | 0.7541 | 0.7541 | 179,934 | -0.00(-0.40%) |
Apr 17, 2003 | 0.7477 | 0.7579 | 0.7477 | 0.7571 | 88,978 | +0.01(+1.63%) |
Apr 16, 2003 | 0.7637 | 0.7637 | 0.7447 | 0.7450 | 419,187 | -0.02(-2.22%) |
Apr 15, 2003 | 0.7599 | 0.7695 | 0.7579 | 0.7619 | 199,707 | +0.00(+0.17%) |
Apr 14, 2003 | 0.7573 | 0.7627 | 0.7561 | 0.7606 | 128,524 | +0.00(+0.30%) |
Apr 11, 2003 | 0.7616 | 0.7621 | 0.7584 | 0.7584 | 106,774 | -0.00(-0.43%) |
Apr 10, 2003 | 0.7530 | 0.7634 | 0.7530 | 0.7616 | 102,819 | +0.01(+1.38%) |
Apr 09, 2003 | 0.7561 | 0.7561 | 0.7495 | 0.7513 | 185,866 | -0.01(-0.74%) |
Apr 08, 2003 | 0.7571 | 0.7571 | 0.7548 | 0.7568 | 55,364 | -0.00(-0.07%) |
Apr 07, 2003 | 0.7498 | 0.7579 | 0.7472 | 0.7573 | 132,479 | +0.00(+0.57%) |
Apr 04, 2003 | 0.7520 | 0.7543 | 0.7520 | 0.7530 | 73,160 | -0.00(-0.07%) |
Apr 03, 2003 | 0.7581 | 0.7581 | 0.7490 | 0.7536 | 108,751 | -0.00(-0.10%) |
Apr 02, 2003 | 0.7513 | 0.7573 | 0.7513 | 0.7543 | 237,276 | +0.00(+0.61%) |
Apr 01, 2003 | 0.7561 | 0.7561 | 0.7467 | 0.7498 | 266,935 | -0.00(-0.50%) |
Mar 31, 2003 | 0.7417 | 0.7584 | 0.7404 | 0.7536 | 114,683 | +0.01(+1.60%) |
Mar 28, 2003 | 0.7460 | 0.7460 | 0.7399 | 0.7417 | 77,114 | -0.00(-0.07%) |
Mar 27, 2003 | 0.7482 | 0.7482 | 0.7364 | 0.7422 | 994,582 | -0.01(-1.25%) |
Mar 26, 2003 | 0.7558 | 0.7571 | 0.7510 | 0.7515 | 462,688 | -0.01(-0.93%) |
Mar 25, 2003 | 0.7427 | 0.7591 | 0.7348 | 0.7586 | 399,414 | +0.02(+2.56%) |
Mar 24, 2003 | 0.7498 | 0.7508 | 0.7396 | 0.7396 | 170,047 | -0.01(-0.78%) |
Mar 21, 2003 | 0.7442 | 0.7495 | 0.7399 | 0.7455 | 610,985 | -0.01(-0.67%) |
Mar 20, 2003 | 0.7505 | 0.7558 | 0.7505 | 0.7505 | 280,776 | +0.00(+0.07%) |
Mar 19, 2003 | 0.7525 | 0.7525 | 0.7477 | 0.7500 | 205,639 | -0.00(-0.30%) |
Mar 18, 2003 | 0.7503 | 0.7536 | 0.7419 | 0.7523 | 601,099 | +0.00(+0.24%) |
Mar 17, 2003 | 0.7498 | 0.7505 | 0.7427 | 0.7505 | 276,822 | +0.01(+0.71%) |
Mar 14, 2003 | 0.7371 | 0.7444 | 0.7371 | 0.7452 | 346,027 | +0.01(+1.13%) |
Mar 13, 2003 | 0.7407 | 0.7424 | 0.7346 | 0.7369 | 259,026 | -0.00(-0.27%) |
Mar 12, 2003 | 0.7381 | 0.7424 | 0.7359 | 0.7389 | 110,728 | -0.00(-0.41%) |
Mar 11, 2003 | 0.7396 | 0.7424 | 0.7381 | 0.7419 | 130,501 | +0.00(+0.17%) |
Mar 10, 2003 | 0.7447 | 0.7462 | 0.7356 | 0.7407 | 353,936 | -0.00(-0.14%) |
Mar 07, 2003 | 0.7333 | 0.7427 | 0.7333 | 0.7417 | 298,572 | +0.01(+0.86%) |
Mar 06, 2003 | 0.7359 | 0.7359 | 0.7326 | 0.7353 | 140,388 | +0.00(+0.00%) |
Mar 05, 2003 | 0.7262 | 0.7356 | 0.7262 | 0.7353 | 506,188 | +0.01(+1.79%) |
Mar 04, 2003 | 0.7199 | 0.7290 | 0.7197 | 0.7225 | 476,529 | +0.00(+0.63%) |