Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 0.7277 | 0.7287 | 0.6944 | 0.6971 | 55,943,160 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7450 | 0.7498 | 0.7185 | 0.7284 | 70,333,512 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7641 | 0.7433 | 0.7491 | 51,104,076 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7647 | 0.7878 | 0.7495 | 0.7522 | 53,931,124 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7912 | 0.7946 | 0.7566 | 0.7586 | 46,877,236 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7895 | 48,394,764 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7450 | 0.7726 | 75,843,712 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7681 | 75,096,720 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8031 | 0.8120 | 0.7668 | 0.7671 | 56,030,808 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7868 | 0.8011 | 56,993,656 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8262 | 0.8004 | 0.8021 | 71,390,552 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8670 | 0.8256 | 0.8293 | 90,292,936 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8915 | 0.8565 | 0.8752 | 55,817,572 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8707 | 48,314,964 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8860 | 0.8915 | 48,379,064 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9173 | 0.8962 | 0.9084 | 48,744,056 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8952 | 0.8677 | 0.8833 | 48,834,324 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9071 | 0.9135 | 0.8833 | 0.8881 | 68,121,320 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8887 | 0.9292 | 0.8887 | 0.9254 | 62,936,872 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9061 | 0.8731 | 0.8935 | 70,841,104 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9067 | 0.9163 | 0.8585 | 0.8809 | 143,848,608 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,940,532 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8573 | 0.8928 | 0.8565 | 0.8887 | 79,057,992 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8741 | 0.8374 | 0.8629 | 107,465,864 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8160 | 0.8273 | 60,138,600 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7929 | 0.8337 | 0.7916 | 0.8296 | 108,703,432 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,833,232 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,796,892 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7416 | 0.7532 | 0.7304 | 0.7474 | 63,040,220 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7596 | 0.7658 | 0.7488 | 0.7532 | 49,502,820 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7620 | 57,573,192 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7535 | 57,200,352 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,376,692 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7202 | 0.7009 | 0.7053 | 45,919,624 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7304 | 0.7083 | 0.7216 | 41,203,512 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7066 | 57,799,516 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,528,720 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7338 | 0.7345 | 0.7104 | 0.7226 | 40,469,604 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7219 | 0.7277 | 50,711,612 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,687,816 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,078,440 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,230,176 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,704,760 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7671 | 55,230,184 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7559 | 64,947,596 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7770 | 0.7600 | 0.7695 | 37,611,156 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7613 | 0.7790 | 0.7562 | 0.7644 | 71,134,144 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7878 | 0.7515 | 0.7600 | 77,225,184 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8201 | 0.7807 | 0.7916 | 93,547,776 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8222 | 0.7943 | 0.8201 | 67,384,800 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8245 | 0.7984 | 0.8001 | 68,886,632 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8014 | 0.8069 | 0.7950 | 0.8004 | 34,977,720 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8004 | 62,843,988 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8116 | 0.7712 | 0.7916 | 190,534,832 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8194 | 0.8239 | 0.7865 | 0.7991 | 108,017,928 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,461,704 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7698 | 0.7967 | 0.7698 | 0.7960 | 55,623,956 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,773,108 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7841 | 0.7617 | 0.7732 | 51,360,484 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7644 | 0.7440 | 0.7559 | 36,191,744 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7545 | 0.7607 | 0.7437 | 0.7447 | 47,629,460 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7794 | 0.7552 | 0.7654 | 46,196,964 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7620 | 0.7831 | 0.7542 | 0.7681 | 61,232,268 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7382 | 0.7559 | 50,864,672 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7185 | 0.7444 | 101,404,904 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7909 | 0.7627 | 0.7668 | 67,076,060 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7627 | 0.7688 | 101,895,488 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7895 | 0.8188 | 0.7834 | 0.8154 | 42,927,736 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8143 | 0.7827 | 0.7844 | 52,663,468 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8391 | 0.7926 | 0.8025 | 66,072,660 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8544 | 0.8575 | 0.8201 | 0.8215 | 53,989,996 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8478 | 0.8626 | 0.8385 | 0.8612 | 53,180,212 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8354 | 0.8449 | 0.8259 | 0.8378 | 49,268,652 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8174 | 0.8320 | 0.8031 | 0.8251 | 66,434,288 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8357 | 0.8459 | 0.8160 | 0.8239 | 59,436,876 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8707 | 0.8792 | 0.8208 | 0.8300 | 94,424,840 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8602 | 0.8752 | 59,089,216 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8473 | 0.8758 | 0.8405 | 0.8653 | 83,570,336 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8605 | 0.8646 | 0.8449 | 0.8531 | 47,189,884 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8330 | 0.8541 | 0.8273 | 0.8500 | 73,371,960 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8072 | 0.8538 | 0.8035 | 0.8425 | 120,546,696 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8150 | 0.7889 | 0.8096 | 62,734,096 | +0.03(+3.25%) |
Jan 02, 2004 | 0.8008 | 0.8116 | 0.7841 | 0.7841 | 47,575,820 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8065 | 0.8103 | 0.7753 | 0.7882 | 54,221,548 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,089,176 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7834 | 0.8052 | 82,501,592 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7433 | 0.7726 | 39,677,164 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7481 | 0.7386 | 0.7406 | 22,985,530 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7532 | 0.7138 | 0.7461 | 78,873,496 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7185 | 0.6982 | 0.7168 | 40,469,916 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7338 | 0.7080 | 0.7158 | 100,085,432 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6902 | 0.7053 | 47,414,308 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6975 | 0.6999 | 0.6781 | 0.6897 | 54,411,384 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6774 | 0.7032 | 65,584,880 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7287 | 0.7298 | 0.6917 | 0.6937 | 67,828,608 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7260 | 0.6965 | 0.7080 | 76,360,368 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6757 | 0.7128 | 67,202,928 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6812 | 0.6625 | 0.6773 | 61,979,284 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6625 | 0.6628 | 65,180,564 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7063 | 0.6880 | 0.6992 | 37,088,288 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,363,964 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7362 | 0.7002 | 0.7172 | 56,898,484 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7304 | 0.7542 | 0.7192 | 0.7209 | 76,853,024 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7270 | 0.7433 | 0.7240 | 0.7284 | 61,666,568 | -0.00(-0.42%) |
Dec 01, 2003 | 0.7294 | 0.7369 | 0.7209 | 0.7314 | 57,449,608 | +0.01(+1.41%) |
Nov 28, 2003 | 0.7243 | 0.7264 | 0.7151 | 0.7213 | 22,472,462 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7382 | 0.7111 | 0.7247 | 46,727,080 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7066 | 0.7240 | 85,686,464 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7134 | 0.6730 | 0.7117 | 102,535,192 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6587 | 0.6683 | 58,553,164 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6910 | 0.6659 | 0.6686 | 80,482,504 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6730 | 0.6897 | 0.6706 | 0.6869 | 61,866,844 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7032 | 0.6659 | 0.6683 | 107,998,776 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6723 | 0.6863 | 0.6660 | 0.6781 | 64,604,268 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7304 | 0.7304 | 0.6832 | 0.6853 | 96,673,688 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7280 | 0.7386 | 0.7240 | 0.7284 | 63,185,496 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7304 | 0.7128 | 0.7280 | 67,209,456 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7202 | 0.7328 | 0.7056 | 0.7185 | 87,059,296 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,790,912 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7202 | 0.7389 | 467,891,392 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6254 | 0.6285 | 0.6061 | 0.6173 | 125,728,376 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6013 | 0.6224 | 0.5915 | 0.6163 | 96,084,848 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6251 | 0.6268 | 0.6098 | 0.6139 | 76,231,320 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6234 | 0.5949 | 0.6197 | 70,238,240 | +0.02(+3.17%) |
Oct 31, 2003 | 0.6149 | 0.6200 | 0.5911 | 0.6006 | 65,131,688 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6210 | 0.6360 | 0.6086 | 0.6129 | 58,230,048 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6285 | 0.6023 | 0.6210 | 53,808,048 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6244 | 0.5894 | 0.6210 | 104,208,216 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5843 | 0.5911 | 0.5803 | 0.5843 | 27,751,146 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5775 | 0.5864 | 0.5721 | 0.5813 | 48,775,452 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5775 | 0.5945 | 0.5765 | 0.5833 | 49,307,896 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6006 | 0.5830 | 0.5860 | 67,796,888 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6074 | 0.5809 | 0.5962 | 82,633,392 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5663 | 0.5792 | 0.5629 | 0.5786 | 50,642,668 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5809 | 0.5922 | 0.5653 | 0.5660 | 50,107,740 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,337,824 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6023 | 0.5735 | 0.5772 | 76,654,072 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5680 | 0.5864 | 0.5646 | 0.5847 | 67,925,392 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5748 | 0.5860 | 0.5704 | 0.5742 | 47,393,628 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,962,520 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5585 | 92,864,352 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5758 | 0.5473 | 0.5507 | 80,133,728 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5578 | 0.5708 | 55,643,864 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,636,896 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5843 | 0.5609 | 0.5701 | 93,989,296 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,190,528 | +0.01(+1.55%) |
Oct 01, 2003 | 0.5436 | 0.5534 | 0.5422 | 0.5470 | 95,478,800 | +0.00(+0.81%) |
Sep 30, 2003 | 0.5371 | 0.5609 | 0.5351 | 0.5426 | 111,067,832 | +0.00(+0.13%) |
Sep 29, 2003 | 0.5439 | 0.5633 | 0.5334 | 0.5419 | 210,817,824 | -0.03(-5.40%) |
Sep 26, 2003 | 0.5939 | 0.5956 | 0.5650 | 0.5728 | 97,527,568 | -0.02(-3.82%) |
Sep 25, 2003 | 0.6088 | 0.6197 | 0.5928 | 0.5956 | 79,856,200 | -0.01(-1.46%) |
Sep 24, 2003 | 0.6397 | 0.6455 | 0.6047 | 0.6044 | 172,177,184 | -0.05(-7.54%) |
Sep 23, 2003 | 0.6486 | 0.6574 | 0.6401 | 0.6536 | 68,159,080 | +0.01(+0.94%) |
Sep 22, 2003 | 0.6608 | 0.6621 | 0.6421 | 0.6475 | 80,086,680 | -0.03(-3.93%) |
Sep 19, 2003 | 0.6874 | 0.6917 | 0.6679 | 0.6740 | 70,554,824 | -0.01(-0.80%) |
Sep 18, 2003 | 0.6706 | 0.6798 | 0.6632 | 0.6795 | 65,800,396 | +0.01(+0.76%) |
Sep 17, 2003 | 0.6706 | 0.6873 | 0.6652 | 0.6744 | 98,417,416 | +0.01(+1.17%) |
Sep 16, 2003 | 0.6479 | 0.6686 | 0.6479 | 0.6666 | 67,666,304 | +0.02(+3.10%) |
Sep 15, 2003 | 0.6628 | 0.6663 | 0.6441 | 0.6465 | 65,022,164 | -0.01(-1.65%) |
Sep 12, 2003 | 0.6424 | 0.6717 | 0.6353 | 0.6574 | 126,824,816 | +0.01(+1.47%) |
Sep 11, 2003 | 0.6652 | 0.6846 | 0.6217 | 0.6479 | 285,002,272 | -0.01(-1.29%) |
Sep 10, 2003 | 0.6846 | 0.7029 | 0.6509 | 0.6564 | 150,541,424 | -0.05(-6.85%) |
Sep 09, 2003 | 0.6455 | 0.7294 | 0.6367 | 0.7046 | 271,552,544 | +0.04(+6.14%) |
Sep 08, 2003 | 0.6448 | 0.6713 | 0.6370 | 0.6638 | 164,691,072 | +0.03(+4.60%) |
Sep 05, 2003 | 0.6068 | 0.6489 | 0.5996 | 0.6346 | 130,684,048 | +0.03(+4.77%) |
Sep 04, 2003 | 0.6023 | 0.6200 | 0.5979 | 0.6057 | 81,561,912 | +0.01(+0.96%) |
Sep 03, 2003 | 0.6210 | 0.6227 | 0.5969 | 0.6000 | 92,696,128 | -0.01(-1.94%) |
Sep 02, 2003 | 0.6282 | 0.6336 | 0.6088 | 0.6119 | 77,877,984 | -0.01(-0.88%) |
Aug 29, 2003 | 0.6081 | 0.6200 | 0.6057 | 0.6173 | 58,265,240 | +0.01(+1.34%) |
Aug 28, 2003 | 0.6316 | 0.6350 | 0.6020 | 0.6091 | 90,368,816 | -0.02(-2.61%) |
Aug 27, 2003 | 0.6112 | 0.6319 | 0.6047 | 0.6254 | 62,104,848 | +0.02(+3.02%) |
Aug 26, 2003 | 0.6091 | 0.6183 | 0.5905 | 0.6071 | 83,834,280 | -0.01(-1.60%) |
Aug 25, 2003 | 0.6322 | 0.6322 | 0.6114 | 0.6170 | 47,477,704 | -0.00(-0.55%) |
Aug 22, 2003 | 0.6530 | 0.6618 | 0.6200 | 0.6204 | 109,320,912 | +0.00(+0.71%) |
Aug 21, 2003 | 0.6141 | 0.6217 | 0.6047 | 0.6160 | 70,852,872 | +0.02(+2.73%) |
Aug 20, 2003 | 0.5996 | 0.6108 | 0.5864 | 0.5996 | 95,171,264 | -0.01(-1.40%) |
Aug 19, 2003 | 0.5775 | 0.6115 | 0.5772 | 0.6081 | 153,168,320 | +0.04(+7.64%) |
Aug 18, 2003 | 0.5575 | 0.5650 | 0.5476 | 0.5650 | 78,462,752 | +0.02(+2.97%) |
Aug 15, 2003 | 0.5470 | 0.5521 | 0.5436 | 0.5487 | 23,741,470 | -0.00(-0.31%) |
Aug 14, 2003 | 0.5510 | 0.5592 | 0.5443 | 0.5504 | 166,837,856 | -0.02(-3.46%) |
Aug 13, 2003 | 0.5687 | 0.5792 | 0.5544 | 0.5701 | 75,659,256 | +0.00(+0.66%) |
Aug 12, 2003 | 0.5623 | 0.5677 | 0.5531 | 0.5663 | 83,547,784 | +0.01(+2.02%) |
Aug 11, 2003 | 0.5351 | 0.5623 | 0.5315 | 0.5551 | 183,363,216 | +0.03(+5.42%) |
Aug 08, 2003 | 0.5623 | 0.5646 | 0.5184 | 0.5266 | 410,957,152 | -0.13(-19.69%) |
Aug 07, 2003 | 0.6632 | 0.6727 | 0.6469 | 0.6557 | 127,819,056 | -0.01(-1.38%) |
Aug 06, 2003 | 0.6839 | 0.6930 | 0.6482 | 0.6649 | 111,840,528 | -0.03(-4.07%) |
Aug 05, 2003 | 0.7131 | 0.7294 | 0.6873 | 0.6931 | 116,113,160 | -0.00(-0.29%) |
Aug 04, 2003 | 0.6693 | 0.7073 | 0.6651 | 0.6951 | 155,796,528 | +0.03(+3.75%) |
Aug 01, 2003 | 0.6489 | 0.6754 | 0.6424 | 0.6700 | 83,597,496 | +0.02(+3.30%) |
Jul 31, 2003 | 0.6557 | 0.6652 | 0.6418 | 0.6486 | 97,863,568 | +0.01(+1.22%) |
Jul 30, 2003 | 0.6455 | 0.6530 | 0.6367 | 0.6407 | 86,089,640 | -0.01(-1.10%) |
Jul 29, 2003 | 0.6305 | 0.6849 | 0.6238 | 0.6479 | 304,813,888 | -0.05(-6.57%) |
Jul 28, 2003 | 0.7213 | 0.7230 | 0.6903 | 0.6934 | 78,220,736 | -0.02(-3.09%) |
Jul 25, 2003 | 0.7056 | 0.7196 | 0.6795 | 0.7155 | 109,258,112 | +0.01(+1.59%) |
Jul 24, 2003 | 0.7461 | 0.7515 | 0.6982 | 0.7043 | 121,892,848 | -0.03(-3.89%) |
Jul 23, 2003 | 0.7226 | 0.7372 | 0.7009 | 0.7328 | 66,081,816 | +0.01(+1.32%) |
Jul 22, 2003 | 0.7314 | 0.7369 | 0.7192 | 0.7233 | 63,567,432 | +0.01(+1.67%) |
Jul 21, 2003 | 0.7264 | 0.7287 | 0.6944 | 0.7114 | 107,575,752 | -0.01(-1.51%) |
Jul 18, 2003 | 0.7328 | 0.7352 | 0.6954 | 0.7223 | 139,761,744 | -0.03(-3.36%) |
Jul 17, 2003 | 0.7630 | 0.7729 | 0.7372 | 0.7474 | 93,032,336 | -0.04(-5.01%) |
Jul 16, 2003 | 0.8116 | 0.8154 | 0.7678 | 0.7868 | 96,056,928 | -0.01(-1.24%) |
Jul 15, 2003 | 0.8357 | 0.8395 | 0.7889 | 0.7967 | 125,052,184 | -0.03(-3.26%) |
Jul 14, 2003 | 0.8510 | 0.8562 | 0.8194 | 0.8235 | 76,053,024 | -0.01(-0.78%) |
Jul 11, 2003 | 0.8354 | 0.8405 | 0.8228 | 0.8300 | 53,963,832 | +0.00(+0.54%) |
Jul 10, 2003 | 0.8340 | 0.8449 | 0.8110 | 0.8256 | 70,483,960 | -0.04(-4.10%) |
Jul 09, 2003 | 0.8412 | 0.8748 | 0.8396 | 0.8609 | 82,386,088 | +0.02(+2.30%) |
Jul 08, 2003 | 0.8276 | 0.8527 | 0.8256 | 0.8415 | 65,869,888 | -0.01(-1.12%) |
Jul 07, 2003 | 0.8096 | 0.8554 | 0.8092 | 0.8510 | 91,882,416 | +0.05(+6.55%) |
Jul 03, 2003 | 0.7892 | 0.8194 | 0.7875 | 0.7987 | 45,886,916 | -0.01(-1.14%) |
Jul 02, 2003 | 0.8177 | 0.8283 | 0.7970 | 0.8079 | 92,505,128 | -0.00(-0.29%) |
Jul 01, 2003 | 0.7685 | 0.8113 | 0.7613 | 0.8103 | 106,533,104 | +0.03(+4.10%) |
Jun 30, 2003 | 0.7766 | 0.7919 | 0.7678 | 0.7783 | 60,045,720 | +0.01(+1.46%) |
Jun 27, 2003 | 0.7895 | 0.7967 | 0.7627 | 0.7671 | 77,264,432 | -0.01(-1.70%) |
Jun 26, 2003 | 0.7817 | 0.7909 | 0.7573 | 0.7804 | 104,709,456 | +0.00(+0.13%) |
Jun 25, 2003 | 0.7763 | 0.8079 | 0.7732 | 0.7794 | 115,796,568 | +0.01(+0.66%) |
Jun 24, 2003 | 0.7712 | 0.7882 | 0.7495 | 0.7743 | 110,470,832 | -0.00(-0.22%) |
Jun 23, 2003 | 0.8038 | 0.8079 | 0.7600 | 0.7760 | 80,268,088 | -0.03(-3.55%) |
Jun 20, 2003 | 0.8218 | 0.8222 | 0.7916 | 0.8045 | 103,290,040 | -0.01(-1.05%) |
Jun 19, 2003 | 0.8694 | 0.8739 | 0.8086 | 0.8130 | 130,041,712 | -0.05(-6.08%) |
Jun 18, 2003 | 0.8256 | 0.8823 | 0.8188 | 0.8656 | 122,446,224 | +0.03(+3.83%) |
Jun 17, 2003 | 0.8330 | 0.8391 | 0.8086 | 0.8337 | 109,052,728 | +0.02(+2.38%) |
Jun 16, 2003 | 0.8069 | 0.8245 | 0.7535 | 0.8143 | 207,808,496 | +0.02(+2.13%) |
Jun 13, 2003 | 0.8273 | 0.8510 | 0.7916 | 0.7974 | 199,189,984 | -0.07(-7.78%) |
Jun 12, 2003 | 0.8840 | 0.8935 | 0.8619 | 0.8646 | 114,124,672 | -0.01(-1.51%) |
Jun 11, 2003 | 0.8718 | 0.8857 | 0.8561 | 0.8779 | 102,940,752 | +0.00(+0.08%) |
Jun 10, 2003 | 0.8646 | 0.8779 | 0.8551 | 0.8772 | 61,478,212 | +0.01(+1.45%) |
Jun 09, 2003 | 0.8697 | 0.8921 | 0.8514 | 0.8646 | 78,509,848 | -0.01(-1.20%) |
Jun 06, 2003 | 0.9380 | 0.9428 | 0.8684 | 0.8752 | 150,864,560 | -0.03(-3.05%) |
Jun 05, 2003 | 0.8660 | 0.9057 | 0.8544 | 0.9027 | 131,857,512 | +0.03(+2.86%) |
Jun 04, 2003 | 0.8544 | 0.8782 | 0.8412 | 0.8775 | 128,270,392 | +0.02(+2.38%) |
Jun 03, 2003 | 0.8303 | 0.8826 | 0.8201 | 0.8571 | 174,258,048 | +0.02(+2.06%) |
Jun 02, 2003 | 0.9071 | 0.9132 | 0.8344 | 0.8398 | 170,912,944 | -0.05(-5.54%) |
May 30, 2003 | 0.9003 | 0.9047 | 0.8782 | 0.8891 | 233,596,016 | +0.07(+8.10%) |
May 29, 2003 | 0.7695 | 0.8487 | 0.7678 | 0.8225 | 250,635,504 | +0.05(+6.84%) |
May 28, 2003 | 0.7695 | 0.7780 | 0.7508 | 0.7698 | 135,121,504 | -0.00(-0.26%) |
May 27, 2003 | 0.7016 | 0.7746 | 0.6880 | 0.7719 | 183,108,112 | +0.06(+8.86%) |
May 23, 2003 | 0.7134 | 0.7270 | 0.7060 | 0.7090 | 94,876,920 | -0.00(-0.52%) |
May 22, 2003 | 0.7114 | 0.7192 | 0.6948 | 0.7128 | 97,320,664 | +0.00(+0.33%) |
May 21, 2003 | 0.6866 | 0.7107 | 0.6829 | 0.7104 | 99,352,320 | +0.02(+3.51%) |
May 20, 2003 | 0.6825 | 0.6914 | 0.6795 | 0.6863 | 96,747,664 | +0.01(+1.56%) |
May 19, 2003 | 0.7128 | 0.7196 | 0.6730 | 0.6757 | 133,439,144 | -0.05(-6.44%) |
May 16, 2003 | 0.7066 | 0.7348 | 0.7056 | 0.7223 | 111,646,912 | +0.01(+0.95%) |
May 15, 2003 | 0.7019 | 0.7168 | 0.6982 | 0.7155 | 121,046,432 | +0.02(+3.44%) |
May 14, 2003 | 0.6948 | 0.7032 | 0.6829 | 0.6917 | 105,588,576 | -0.00(-0.10%) |
May 13, 2003 | 0.6801 | 0.7032 | 0.6778 | 0.6924 | 199,735,504 | -0.01(-1.88%) |
May 12, 2003 | 0.7277 | 0.7440 | 0.6999 | 0.7056 | 329,200,288 | -0.02(-2.81%) |
May 09, 2003 | 0.6397 | 0.7314 | 0.6217 | 0.7260 | 1,007,218,688 | +0.18(+33.06%) |
May 08, 2003 | 0.5385 | 0.5674 | 0.5317 | 0.5456 | 231,577,440 | +0.00(+0.06%) |
May 07, 2003 | 0.5460 | 0.5589 | 0.5358 | 0.5453 | 98,239,032 | -0.01(-1.59%) |
May 06, 2003 | 0.5507 | 0.5684 | 0.5412 | 0.5541 | 125,094,048 | +0.00(+0.12%) |
May 05, 2003 | 0.5453 | 0.5789 | 0.5358 | 0.5534 | 172,215,920 | +0.01(+2.45%) |
May 02, 2003 | 0.4964 | 0.5436 | 0.4936 | 0.5402 | 184,861,120 | +0.05(+10.26%) |