Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.6784 | 0.6784 | 0.6667 | 0.6672 | 62,262 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6842 | 0.6842 | 0.6759 | 0.6759 | 274,892 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6767 | 0.6863 | 0.6695 | 0.6829 | 1,648,181 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6970 | 0.7021 | 0.6874 | 0.6876 | 38,766 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6918 | 0.6993 | 0.6918 | 0.6972 | 31,718 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6874 | 0.6953 | 0.6861 | 0.6918 | 56,388 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6925 | 0.6925 | 0.6910 | 0.6910 | 21,145 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6970 | 0.6978 | 0.6933 | 0.6933 | 163,291 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6961 | 0.7021 | 0.6961 | 0.6967 | 97,504 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6884 | 0.6963 | 0.6884 | 0.6963 | 25,844 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6833 | 0.6897 | 0.6833 | 0.6863 | 34,067 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6852 | 0.6901 | 0.6831 | 0.6833 | 30,543 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7023 | 0.7023 | 0.6812 | 0.6835 | 64,611 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6865 | 0.6880 | 0.6821 | 0.6831 | 29,368 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6831 | 0.6921 | 0.6831 | 0.6863 | 58,737 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7001 | 0.7001 | 0.6882 | 0.6882 | 70,485 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7129 | 0.7182 | 0.6895 | 0.6999 | 253,747 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7208 | 0.7221 | 0.7112 | 0.7129 | 136,271 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7167 | 0.7253 | 0.7167 | 0.7219 | 118,650 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7059 | 0.7116 | 0.7012 | 0.7114 | 136,271 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7023 | 0.7093 | 0.7018 | 0.7091 | 219,679 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6963 | 0.7055 | 0.6963 | 0.7055 | 835,251 | +0.01(+1.56%) |
Mar 01, 2004 | 0.6991 | 0.7016 | 0.6946 | 0.6946 | 68,135 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6852 | 0.6967 | 0.6840 | 0.6967 | 22,320 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6810 | 0.6852 | 0.6793 | 0.6852 | 129,223 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6859 | 0.6867 | 0.6827 | 0.6867 | 96,329 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6874 | 0.6901 | 0.6850 | 0.6859 | 48,164 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6842 | 0.6874 | 0.6814 | 0.6874 | 109,252 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6874 | 0.6874 | 0.6799 | 0.6842 | 28,194 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6876 | 0.6895 | 0.6857 | 0.6893 | 31,718 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7040 | 0.7040 | 0.6887 | 0.6895 | 61,087 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7044 | 0.7118 | 0.7040 | 0.7044 | 38,766 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6946 | 0.7078 | 0.6946 | 0.7055 | 118,650 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6908 | 0.6957 | 0.6906 | 0.6918 | 57,563 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6880 | 0.6959 | 0.6767 | 0.6906 | 128,048 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6744 | 0.6891 | 0.6744 | 0.6880 | 264,319 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6559 | 0.6748 | 0.6559 | 0.6742 | 209,106 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6495 | 0.6555 | 0.6491 | 0.6555 | 54,038 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6406 | 0.6465 | 0.6406 | 0.6459 | 69,310 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6310 | 0.6391 | 0.6310 | 0.6386 | 505,144 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6363 | 0.6365 | 0.6329 | 0.6329 | 104,553 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6363 | 0.6372 | 0.6320 | 0.6352 | 125,698 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6333 | 0.6363 | 0.6327 | 0.6346 | 172,689 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6344 | 0.6369 | 0.6327 | 0.6342 | 117,475 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6459 | 0.6478 | 0.6389 | 0.6389 | 939,804 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6503 | 0.6523 | 0.6448 | 0.6459 | 183,261 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6580 | 0.6580 | 0.6484 | 0.6484 | 632,018 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6540 | 0.6580 | 0.6493 | 0.6580 | 207,931 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6480 | 0.6550 | 0.6476 | 0.6548 | 32,893 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6567 | 0.6567 | 0.6461 | 0.6480 | 238,475 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6497 | 0.6544 | 0.6469 | 0.6544 | 479,300 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6463 | 0.6491 | 0.6444 | 0.6444 | 68,135 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6412 | 0.6480 | 0.6372 | 0.6461 | 138,621 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6431 | 0.6431 | 0.6397 | 0.6418 | 116,300 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6410 | 0.6486 | 0.6410 | 0.6433 | 122,174 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6414 | 0.6423 | 0.6386 | 0.6420 | 28,194 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6597 | 0.6616 | 0.6391 | 0.6448 | 187,960 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6491 | 0.6501 | 0.6395 | 0.6448 | 599,125 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6576 | 0.6576 | 0.6472 | 0.6493 | 704,853 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6608 | 0.6614 | 0.6491 | 0.6555 | 543,911 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6744 | 0.6821 | 0.6595 | 0.6597 | 547,436 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6572 | 0.6772 | 0.6572 | 0.6733 | 245,523 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6610 | 0.6625 | 0.6569 | 0.6572 | 106,902 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6533 | 0.6629 | 0.6533 | 0.6616 | 234,951 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6450 | 0.6506 | 0.6448 | 0.6497 | 71,660 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 2,349 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6320 | 0.6450 | 0.6320 | 0.6448 | 204,407 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6259 | 0.6323 | 0.6252 | 0.6323 | 179,737 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6127 | 0.6195 | 0.6120 | 0.6208 | 341,853 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6006 | 0.6127 | 0.5997 | 0.6127 | 274,892 | +0.01(+1.41%) |
Dec 18, 2003 | 0.5982 | 0.6042 | 0.5982 | 0.6042 | 78,708 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5937 | 0.5993 | 0.5937 | 0.5993 | 225,553 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5886 | 0.5957 | 0.5886 | 0.5914 | 743,620 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5963 | 0.6003 | 0.5901 | 0.5901 | 198,533 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6042 | 0.6076 | 0.5982 | 0.5971 | 671,960 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5810 | 0.6063 | 0.5795 | 0.6044 | 387,669 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5767 | 0.5916 | 0.5767 | 0.5867 | 99,854 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5871 | 0.5871 | 0.5746 | 0.5767 | 89,281 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5884 | 0.5912 | 0.5846 | 0.5857 | 167,990 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5901 | 0.5908 | 0.5850 | 0.5863 | 391,193 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6052 | 0.6052 | 0.5852 | 0.5865 | 1,233,493 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6148 | 0.6195 | 0.6080 | 0.6082 | 465,203 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6225 | 0.6225 | 0.6214 | 0.6214 | 452,280 | -0.00(-0.17%) |
Dec 01, 2003 | 0.6225 | 0.6225 | 0.6214 | 0.6225 | 368,873 | +0.00(+0.00%) |
Nov 28, 2003 | 0.6225 | 0.6225 | 0.6212 | 0.6225 | 129,223 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6220 | 0.6225 | 0.6208 | 0.6225 | 364,174 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6154 | 0.6154 | 0.6154 | 0.6201 | 574,455 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6257 | 0.6257 | 0.6106 | 0.6157 | 385,319 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6225 | 0.6252 | 0.6225 | 0.6225 | 72,834 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6342 | 0.6342 | 0.6242 | 0.6235 | 335,980 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6044 | 0.6340 | 0.6042 | 0.6331 | 486,348 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5935 | 0.5999 | 0.5925 | 0.5980 | 370,047 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5859 | 0.5874 | 0.5848 | 0.5863 | 180,912 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5782 | 0.5946 | 0.5782 | 0.5946 | 76,359 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5891 | 0.5923 | 0.5767 | 0.5801 | 445,232 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5916 | 0.5927 | 0.5910 | 0.5925 | 204,407 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5799 | 0.5884 | 0.5799 | 0.5857 | 373,572 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5820 | 0.5820 | 0.5816 | 0.5816 | 61,087 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5818 | 0.5842 | 0.5818 | 0.5833 | 158,591 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5576 | 0.5746 | 0.5576 | 0.5744 | 274,892 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5825 | 0.5825 | 0.5637 | 0.5639 | 296,038 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5825 | 0.5825 | 0.5799 | 0.5816 | 176,213 | -0.00(-0.11%) |
Nov 03, 2003 | 0.5812 | 0.5822 | 0.5812 | 0.5822 | 61,087 | +0.00(+0.40%) |
Oct 31, 2003 | 0.5895 | 0.5895 | 0.5799 | 0.5799 | 211,455 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5959 | 0.5959 | 0.5927 | 0.5927 | 50,514 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5882 | 0.5969 | 0.5882 | 0.5959 | 319,533 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5895 | 0.5895 | 0.5880 | 0.5884 | 279,591 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6037 | 0.6037 | 0.5827 | 0.5891 | 108,077 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5916 | 0.5984 | 0.5916 | 0.5984 | 43,465 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5852 | 0.5935 | 0.5612 | 0.5935 | 316,009 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5948 | 0.6012 | 0.5893 | 0.5893 | 498,096 | -0.01(-1.60%) |
Oct 21, 2003 | 0.5980 | 0.5982 | 0.5976 | 0.5988 | 23,495 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6086 | 0.6086 | 0.6010 | 0.6010 | 31,718 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6069 | 0.6069 | 0.6069 | 0.6069 | 12,922 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6148 | 0.6165 | 0.6050 | 0.6061 | 333,630 | -0.01(-1.38%) |
Oct 15, 2003 | 0.6127 | 0.6127 | 0.6125 | 0.6146 | 256,096 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6120 | 0.6135 | 0.6120 | 0.6127 | 17,621 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6150 | 0.6150 | 0.6137 | 0.6118 | 198,533 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6169 | 0.6169 | 0.6150 | 0.6161 | 23,495 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 24,669 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6182 | 0.6182 | 0.6084 | 0.6137 | 88,106 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6169 | 0.6186 | 0.6165 | 0.6174 | 267,844 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6031 | 0.6157 | 0.6031 | 0.6129 | 71,660 | +0.01(+1.41%) |
Oct 03, 2003 | 0.5999 | 0.6044 | 0.5999 | 0.6044 | 227,902 | +0.00(+0.04%) |
Oct 02, 2003 | 0.5993 | 0.6042 | 0.5993 | 0.6042 | 193,834 | +0.01(+1.03%) |
Oct 01, 2003 | 0.6035 | 0.6035 | 0.5974 | 0.5980 | 139,795 | -0.00(-0.07%) |
Sep 30, 2003 | 0.6001 | 0.6001 | 0.5967 | 0.5984 | 162,116 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5927 | 0.5984 | 0.5927 | 0.5978 | 151,543 | +0.00(+0.29%) |
Sep 26, 2003 | 0.5995 | 0.6020 | 0.5959 | 0.5961 | 172,689 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6123 | 0.6146 | 0.6048 | 0.6048 | 58,737 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6161 | 0.6161 | 0.6101 | 0.6101 | 225,553 | -0.01(-0.97%) |
Sep 23, 2003 | 0.5999 | 0.6171 | 0.5999 | 0.6161 | 132,747 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5942 | 0.6042 | 0.5920 | 0.6027 | 152,718 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5857 | 0.5857 | 0.5857 | 0.5901 | 160,941 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5803 | 0.5822 | 0.5782 | 0.5820 | 574,455 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5929 | 0.5929 | 0.5801 | 0.5814 | 260,795 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6025 | 0.6025 | 0.5959 | 0.5959 | 210,281 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6103 | 0.6154 | 0.6057 | 0.6086 | 1,461,395 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6508 | 0.6508 | 0.5888 | 0.6095 | 1,515,434 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6521 | 0.6521 | 0.6491 | 0.6506 | 82,232 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6550 | 0.6552 | 0.6506 | 0.6552 | 50,514 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6506 | 0.6538 | 0.6472 | 0.6538 | 296,038 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6493 | 0.6544 | 0.6474 | 0.6544 | 46,990 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6491 | 0.6514 | 0.6484 | 0.6510 | 54,038 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6486 | 0.6486 | 0.6448 | 0.6457 | 36,417 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6384 | 0.6448 | 0.6384 | 0.6442 | 236,125 | +0.00(+0.63%) |
Sep 02, 2003 | 0.6346 | 0.6412 | 0.6346 | 0.6401 | 222,028 | +0.01(+0.94%) |
Aug 29, 2003 | 0.6352 | 0.6352 | 0.6342 | 0.6342 | 241,999 | -0.00(-0.20%) |
Aug 28, 2003 | 0.6346 | 0.6378 | 0.6346 | 0.6355 | 347,727 | +0.00(+0.30%) |
Aug 27, 2003 | 0.6344 | 0.6344 | 0.6316 | 0.6335 | 112,776 | -0.00(-0.43%) |
Aug 26, 2003 | 0.6348 | 0.6384 | 0.6344 | 0.6363 | 39,941 | +0.00(+0.03%) |
Aug 25, 2003 | 0.6352 | 0.6378 | 0.6337 | 0.6361 | 172,689 | +0.00(+0.47%) |
Aug 22, 2003 | 0.6320 | 0.6337 | 0.6263 | 0.6331 | 294,863 | -0.00(-0.07%) |
Aug 21, 2003 | 0.6337 | 0.6342 | 0.6335 | 0.6335 | 39,941 | -0.00(-0.13%) |
Aug 20, 2003 | 0.6374 | 0.6374 | 0.6320 | 0.6344 | 79,883 | -0.00(-0.77%) |
Aug 19, 2003 | 0.6389 | 0.6393 | 0.6357 | 0.6393 | 286,640 | -0.00(-0.33%) |
Aug 18, 2003 | 0.6406 | 0.6442 | 0.6399 | 0.6414 | 104,553 | -0.00(-0.20%) |
Aug 15, 2003 | 0.6425 | 0.6427 | 0.6414 | 0.6427 | 10,572 | +0.00(+0.17%) |
Aug 14, 2003 | 0.6455 | 0.6455 | 0.6406 | 0.6416 | 92,805 | -0.01(-0.92%) |
Aug 13, 2003 | 0.6463 | 0.6476 | 0.6463 | 0.6476 | 14,097 | -0.00(-0.23%) |
Aug 12, 2003 | 0.6467 | 0.6491 | 0.6429 | 0.6491 | 38,766 | +0.00(+0.33%) |
Aug 11, 2003 | 0.6440 | 0.6508 | 0.6440 | 0.6469 | 108,077 | +0.00(+0.46%) |
Aug 08, 2003 | 0.6480 | 0.6499 | 0.6416 | 0.6440 | 384,145 | +0.00(+0.40%) |
Aug 07, 2003 | 0.6235 | 0.6448 | 0.6097 | 0.6414 | 387,669 | +0.02(+3.22%) |
Aug 06, 2003 | 0.6235 | 0.6280 | 0.6174 | 0.6214 | 128,048 | +0.00(+0.48%) |
Aug 05, 2003 | 0.6091 | 0.6184 | 0.6091 | 0.6184 | 50,514 | +0.01(+1.75%) |
Aug 04, 2003 | 0.6063 | 0.6078 | 0.6014 | 0.6078 | 63,436 | -0.00(-0.28%) |
Aug 01, 2003 | 0.6116 | 0.6116 | 0.6050 | 0.6095 | 106,902 | -0.01(-1.24%) |
Jul 31, 2003 | 0.6150 | 0.6178 | 0.6131 | 0.6171 | 151,543 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6171 | 0.6214 | 0.6129 | 0.6191 | 180,912 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6154 | 0.6197 | 0.6103 | 0.6195 | 170,339 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6235 | 0.6240 | 0.6095 | 0.6142 | 105,727 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6144 | 0.6233 | 0.6144 | 0.6225 | 101,028 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6023 | 0.6123 | 0.6023 | 0.6101 | 736,571 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5916 | 0.6035 | 0.5916 | 0.6023 | 205,582 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5874 | 0.5905 | 0.5842 | 0.5905 | 352,426 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5786 | 0.5878 | 0.5786 | 0.5874 | 84,582 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5863 | 0.5863 | 0.5788 | 0.5791 | 150,368 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5942 | 0.5948 | 0.5869 | 0.5905 | 442,882 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5876 | 0.5957 | 0.5874 | 0.5957 | 261,970 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5905 | 0.5905 | 0.5831 | 0.5852 | 343,028 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5916 | 0.5980 | 0.5905 | 0.5944 | 409,989 | +0.01(+0.94%) |
Jul 11, 2003 | 0.5988 | 0.5988 | 0.5888 | 0.5888 | 325,407 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5959 | 0.6010 | 0.5959 | 0.5991 | 326,582 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5925 | 0.6014 | 0.5905 | 0.6012 | 479,300 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5914 | 0.5982 | 0.5908 | 0.5982 | 476,950 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5763 | 0.5929 | 0.5746 | 0.5914 | 401,766 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5729 | 0.5774 | 0.5729 | 0.5763 | 148,019 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5686 | 0.5737 | 0.5686 | 0.5725 | 392,368 | +0.01(+1.20%) |
Jul 01, 2003 | 0.5588 | 0.5656 | 0.5576 | 0.5656 | 74,009 | +0.01(+0.99%) |
Jun 30, 2003 | 0.5644 | 0.5644 | 0.5597 | 0.5601 | 324,232 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5533 | 0.5637 | 0.5512 | 0.5644 | 68,135 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5544 | 0.5561 | 0.5535 | 0.5552 | 101,028 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5501 | 0.5597 | 0.5501 | 0.5550 | 209,106 | +0.01(+1.88%) |
Jun 24, 2003 | 0.5544 | 0.5586 | 0.5346 | 0.5448 | 180,912 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5659 | 0.5659 | 0.5518 | 0.5565 | 101,028 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5686 | 0.5686 | 0.5605 | 0.5650 | 426,436 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5639 | 0.5748 | 0.5591 | 0.5714 | 156,242 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5746 | 0.5810 | 0.5686 | 0.5691 | 86,931 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5735 | 0.5797 | 0.5693 | 0.5763 | 118,650 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5618 | 0.5742 | 0.5603 | 0.5742 | 126,873 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5682 | 0.5718 | 0.5642 | 0.5644 | 230,252 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5663 | 0.5720 | 0.5663 | 0.5680 | 320,708 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5918 | 0.5918 | 0.5710 | 0.5716 | 683,707 | -0.02(-3.35%) |
Jun 10, 2003 | 0.5993 | 0.5993 | 0.5891 | 0.5914 | 333,630 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6065 | 0.6084 | 0.5963 | 0.5991 | 126,873 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6097 | 0.6150 | 0.6059 | 0.6080 | 277,242 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5903 | 0.6069 | 0.5903 | 0.6054 | 240,824 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5816 | 0.5880 | 0.5810 | 0.5876 | 42,291 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5610 | 0.5822 | 0.5610 | 0.5805 | 157,417 | +0.01(+2.52%) |
Jun 02, 2003 | 0.5682 | 0.5697 | 0.5608 | 0.5663 | 706,028 | -0.00(-0.34%) |
May 30, 2003 | 0.5703 | 0.5750 | 0.5680 | 0.5682 | 223,203 | -0.00(-0.82%) |
May 29, 2003 | 0.5842 | 0.5844 | 0.5729 | 0.5729 | 129,223 | -0.01(-2.04%) |
May 28, 2003 | 0.5948 | 0.5948 | 0.5833 | 0.5848 | 85,757 | -0.01(-1.93%) |
May 27, 2003 | 0.5708 | 0.6008 | 0.5708 | 0.5963 | 99,854 | +0.01(+2.56%) |
May 23, 2003 | 0.5869 | 0.5871 | 0.5812 | 0.5814 | 24,669 | -0.01(-1.19%) |
May 22, 2003 | 0.5842 | 0.5927 | 0.5833 | 0.5884 | 34,067 | +0.00(+0.40%) |
May 21, 2003 | 0.5871 | 0.5878 | 0.5820 | 0.5861 | 99,854 | -0.00(-0.18%) |
May 20, 2003 | 0.5788 | 0.5933 | 0.5788 | 0.5871 | 350,077 | +0.01(+2.11%) |
May 19, 2003 | 0.5884 | 0.5884 | 0.5748 | 0.5750 | 116,300 | -0.02(-2.63%) |
May 16, 2003 | 0.5999 | 0.6042 | 0.5905 | 0.5905 | 71,660 | -0.00(-0.68%) |
May 15, 2003 | 0.6006 | 0.6006 | 0.5944 | 0.5946 | 86,931 | -0.01(-0.99%) |
May 14, 2003 | 0.5991 | 0.6033 | 0.5959 | 0.6006 | 99,854 | +0.00(+0.25%) |
May 13, 2003 | 0.6082 | 0.6099 | 0.5980 | 0.5991 | 259,620 | -0.01(-1.30%) |
May 12, 2003 | 0.5891 | 0.6108 | 0.5891 | 0.6069 | 473,426 | +0.02(+3.33%) |
May 09, 2003 | 0.6065 | 0.6065 | 0.5810 | 0.5874 | 252,572 | -0.03(-4.13%) |
May 08, 2003 | 0.6193 | 0.6261 | 0.6086 | 0.6127 | 213,805 | -0.01(-2.04%) |
May 07, 2003 | 0.6299 | 0.6312 | 0.6212 | 0.6254 | 303,086 | -0.00(-0.37%) |
May 06, 2003 | 0.6246 | 0.6329 | 0.6225 | 0.6278 | 371,222 | +0.01(+0.99%) |
May 05, 2003 | 0.6216 | 0.6250 | 0.6191 | 0.6216 | 414,688 | +0.01(+1.18%) |
May 02, 2003 | 0.5950 | 0.6193 | 0.5948 | 0.6144 | 479,300 | +0.02(+3.66%) |
May 01, 2003 | 0.5884 | 0.5927 | 0.5884 | 0.5927 | 250,222 | +0.01(+0.94%) |
Apr 30, 2003 | 0.5895 | 0.5920 | 0.5854 | 0.5871 | 523,940 | -0.00(-0.40%) |
Apr 29, 2003 | 0.5874 | 0.5901 | 0.5854 | 0.5895 | 144,494 | +0.00(+0.00%) |
Apr 28, 2003 | 0.5831 | 0.5927 | 0.5831 | 0.5895 | 148,019 | +0.01(+1.47%) |
Apr 25, 2003 | 0.5910 | 0.5910 | 0.5810 | 0.5810 | 75,184 | -0.01(-1.09%) |
Apr 24, 2003 | 0.5880 | 0.5880 | 0.5854 | 0.5874 | 22,320 | -0.00(-0.36%) |
Apr 23, 2003 | 0.5925 | 0.5927 | 0.5863 | 0.5895 | 90,456 | +0.00(+0.04%) |
Apr 22, 2003 | 0.5782 | 0.5893 | 0.5782 | 0.5893 | 294,863 | +0.01(+1.95%) |
Apr 21, 2003 | 0.5793 | 0.5799 | 0.5742 | 0.5780 | 96,329 | -0.00(-0.11%) |
Apr 17, 2003 | 0.5644 | 0.5880 | 0.5644 | 0.5786 | 1,286,357 | +0.01(+2.60%) |
Apr 16, 2003 | 0.5373 | 0.5654 | 0.5373 | 0.5639 | 577,979 | +0.03(+4.91%) |
Apr 15, 2003 | 0.5282 | 0.5384 | 0.5267 | 0.5376 | 81,058 | +0.01(+2.31%) |
Apr 14, 2003 | 0.5107 | 0.5265 | 0.5105 | 0.5254 | 45,815 | +0.01(+2.83%) |
Apr 11, 2003 | 0.5193 | 0.5203 | 0.5110 | 0.5110 | 34,067 | -0.01(-2.00%) |
Apr 10, 2003 | 0.5246 | 0.5276 | 0.5214 | 0.5214 | 34,067 | +0.00(+0.20%) |
Apr 09, 2003 | 0.5152 | 0.5242 | 0.5152 | 0.5203 | 55,213 | +0.00(+0.70%) |
Apr 08, 2003 | 0.5137 | 0.5176 | 0.5137 | 0.5167 | 132,747 | +0.00(+0.58%) |
Apr 07, 2003 | 0.5141 | 0.5146 | 0.5086 | 0.5137 | 216,155 | -0.01(-1.07%) |
Apr 04, 2003 | 0.5150 | 0.5214 | 0.5150 | 0.5193 | 57,563 | +0.00(+0.62%) |
Apr 03, 2003 | 0.5239 | 0.5239 | 0.5139 | 0.5161 | 123,349 | -0.01(-1.50%) |
Apr 02, 2003 | 0.5244 | 0.5282 | 0.5239 | 0.5239 | 63,436 | +0.00(+0.12%) |