Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.6042 | 0.6136 | 0.6042 | 0.6106 | 504,096 | +0.00(+0.56%) |
May 27, 2004 | 0.6068 | 0.6087 | 0.6036 | 0.6072 | 86,953 | +0.01(+1.28%) |
May 26, 2004 | 0.6108 | 0.6115 | 0.5993 | 0.5995 | 103,404 | -0.01(-1.78%) |
May 25, 2004 | 0.6085 | 0.6113 | 0.6085 | 0.6104 | 128,080 | +0.01(+0.84%) |
May 24, 2004 | 0.6076 | 0.6081 | 0.6053 | 0.6053 | 37,601 | -0.00(-0.59%) |
May 21, 2004 | 0.6076 | 0.6142 | 0.6076 | 0.6089 | 50,527 | -0.00(-0.14%) |
May 20, 2004 | 0.6042 | 0.6106 | 0.6042 | 0.6098 | 56,402 | +0.01(+1.42%) |
May 19, 2004 | 0.5957 | 0.6074 | 0.5957 | 0.6013 | 314,913 | +0.01(+1.18%) |
May 18, 2004 | 0.5915 | 0.5942 | 0.5864 | 0.5942 | 77,553 | +0.00(+0.65%) |
May 17, 2004 | 0.5930 | 0.5957 | 0.5904 | 0.5904 | 25,851 | -0.01(-1.00%) |
May 14, 2004 | 0.6064 | 0.6064 | 0.5921 | 0.5964 | 89,303 | -0.01(-1.65%) |
May 13, 2004 | 0.6053 | 0.6083 | 0.6040 | 0.6064 | 97,529 | +0.00(+0.07%) |
May 12, 2004 | 0.5983 | 0.6061 | 0.5938 | 0.6059 | 192,708 | +0.01(+1.68%) |
May 11, 2004 | 0.5861 | 0.5968 | 0.5861 | 0.5959 | 126,905 | +0.01(+2.11%) |
May 10, 2004 | 0.5778 | 0.5836 | 0.5778 | 0.5836 | 589,875 | +0.00(+0.66%) |
May 07, 2004 | 0.5817 | 0.5827 | 0.5798 | 0.5798 | 312,563 | -0.00(-0.37%) |
May 06, 2004 | 0.5830 | 0.5895 | 0.5817 | 0.5819 | 247,935 | -0.01(-1.76%) |
May 05, 2004 | 0.6042 | 0.6074 | 0.5889 | 0.5923 | 1,676,796 | -0.03(-4.72%) |
May 04, 2004 | 0.6208 | 0.6298 | 0.6206 | 0.6217 | 150,406 | +0.00(+0.21%) |
May 03, 2004 | 0.6255 | 0.6255 | 0.6178 | 0.6204 | 200,933 | -0.00(-0.03%) |
Apr 30, 2004 | 0.6230 | 0.6230 | 0.6195 | 0.6206 | 171,557 | -0.00(-0.71%) |
Apr 29, 2004 | 0.6287 | 0.6319 | 0.6251 | 0.6251 | 124,555 | -0.00(-0.34%) |
Apr 28, 2004 | 0.6425 | 0.6436 | 0.6272 | 0.6272 | 204,458 | -0.03(-3.91%) |
Apr 27, 2004 | 0.6515 | 0.6587 | 0.6512 | 0.6527 | 111,629 | +0.00(+0.07%) |
Apr 26, 2004 | 0.6534 | 0.6534 | 0.6506 | 0.6523 | 47,002 | -0.00(-0.13%) |
Apr 23, 2004 | 0.6478 | 0.6553 | 0.6464 | 0.6532 | 184,482 | +0.01(+0.99%) |
Apr 22, 2004 | 0.6298 | 0.6468 | 0.6298 | 0.6468 | 232,659 | +0.02(+2.95%) |
Apr 21, 2004 | 0.6338 | 0.6338 | 0.6251 | 0.6283 | 121,030 | -0.01(-0.91%) |
Apr 20, 2004 | 0.6349 | 0.6383 | 0.6340 | 0.6340 | 83,428 | -0.00(-0.13%) |
Apr 19, 2004 | 0.6355 | 0.6361 | 0.6342 | 0.6349 | 110,454 | -0.00(-0.10%) |
Apr 16, 2004 | 0.6340 | 0.6412 | 0.6340 | 0.6355 | 291,412 | -0.00(-0.13%) |
Apr 15, 2004 | 0.6366 | 0.6383 | 0.6332 | 0.6364 | 97,529 | -0.00(-0.03%) |
Apr 14, 2004 | 0.6351 | 0.6404 | 0.6319 | 0.6366 | 611,026 | -0.00(-0.27%) |
Apr 13, 2004 | 0.6404 | 0.6478 | 0.6355 | 0.6383 | 210,333 | -0.01(-1.12%) |
Apr 12, 2004 | 0.6478 | 0.6489 | 0.6453 | 0.6455 | 245,585 | -0.01(-0.98%) |
Apr 08, 2004 | 0.6553 | 0.6604 | 0.6483 | 0.6519 | 113,979 | -0.01(-1.16%) |
Apr 07, 2004 | 0.6776 | 0.6832 | 0.6468 | 0.6595 | 196,233 | -0.01(-2.15%) |
Apr 06, 2004 | 0.6649 | 0.6766 | 0.6623 | 0.6740 | 203,283 | +0.01(+1.70%) |
Apr 05, 2004 | 0.6381 | 0.6627 | 0.6381 | 0.6627 | 254,985 | +0.02(+3.87%) |
Apr 02, 2004 | 0.6468 | 0.6468 | 0.6247 | 0.6381 | 299,637 | -0.01(-2.06%) |
Apr 01, 2004 | 0.6670 | 0.6670 | 0.6502 | 0.6515 | 373,665 | -0.02(-2.33%) |
Mar 31, 2004 | 0.6783 | 0.6783 | 0.6666 | 0.6670 | 62,277 | -0.01(-1.29%) |
Mar 30, 2004 | 0.6840 | 0.6840 | 0.6757 | 0.6757 | 274,961 | -0.01(-1.03%) |
Mar 29, 2004 | 0.6766 | 0.6861 | 0.6693 | 0.6827 | 1,648,595 | -0.00(-0.68%) |
Mar 26, 2004 | 0.6968 | 0.7019 | 0.6872 | 0.6874 | 38,776 | -0.01(-1.37%) |
Mar 25, 2004 | 0.6917 | 0.6991 | 0.6917 | 0.6970 | 31,726 | +0.01(+0.77%) |
Mar 24, 2004 | 0.6872 | 0.6951 | 0.6859 | 0.6917 | 56,402 | +0.00(+0.12%) |
Mar 23, 2004 | 0.6923 | 0.6923 | 0.6908 | 0.6908 | 21,150 | -0.00(-0.34%) |
Mar 22, 2004 | 0.6968 | 0.6976 | 0.6932 | 0.6932 | 163,331 | -0.00(-0.49%) |
Mar 19, 2004 | 0.6959 | 0.7019 | 0.6959 | 0.6966 | 97,529 | +0.00(+0.06%) |
Mar 18, 2004 | 0.6883 | 0.6961 | 0.6883 | 0.6961 | 25,851 | +0.01(+1.46%) |
Mar 17, 2004 | 0.6832 | 0.6895 | 0.6832 | 0.6861 | 34,076 | +0.00(+0.44%) |
Mar 16, 2004 | 0.6851 | 0.6900 | 0.6829 | 0.6832 | 30,551 | -0.00(-0.03%) |
Mar 15, 2004 | 0.7021 | 0.7021 | 0.6810 | 0.6834 | 64,627 | +0.00(+0.06%) |
Mar 12, 2004 | 0.6864 | 0.6878 | 0.6819 | 0.6829 | 29,376 | -0.00(-0.47%) |
Mar 11, 2004 | 0.6829 | 0.6919 | 0.6829 | 0.6861 | 58,752 | -0.00(-0.28%) |
Mar 10, 2004 | 0.7000 | 0.7000 | 0.6881 | 0.6881 | 70,503 | -0.01(-1.67%) |
Mar 09, 2004 | 0.7127 | 0.7181 | 0.6893 | 0.6998 | 253,810 | -0.01(-1.82%) |
Mar 08, 2004 | 0.7206 | 0.7219 | 0.7110 | 0.7127 | 136,305 | -0.01(-1.24%) |
Mar 05, 2004 | 0.7166 | 0.7251 | 0.7166 | 0.7217 | 118,680 | +0.01(+1.47%) |
Mar 04, 2004 | 0.7057 | 0.7115 | 0.7010 | 0.7112 | 136,305 | +0.00(+0.33%) |
Mar 03, 2004 | 0.7021 | 0.7091 | 0.7017 | 0.7089 | 219,734 | +0.00(+0.51%) |
Mar 02, 2004 | 0.6961 | 0.7053 | 0.6961 | 0.7053 | 835,460 | +0.01(+1.56%) |
Mar 01, 2004 | 0.6989 | 0.7015 | 0.6944 | 0.6944 | 68,152 | -0.00(-0.31%) |
Feb 27, 2004 | 0.6851 | 0.6966 | 0.6838 | 0.6966 | 22,325 | +0.01(+1.68%) |
Feb 26, 2004 | 0.6808 | 0.6851 | 0.6791 | 0.6851 | 129,255 | -0.00(-0.22%) |
Feb 25, 2004 | 0.6857 | 0.6866 | 0.6825 | 0.6866 | 96,354 | +0.00(+0.12%) |
Feb 24, 2004 | 0.6872 | 0.6900 | 0.6849 | 0.6857 | 48,177 | -0.00(-0.22%) |
Feb 23, 2004 | 0.6840 | 0.6872 | 0.6812 | 0.6872 | 109,279 | +0.00(+0.47%) |
Feb 20, 2004 | 0.6872 | 0.6872 | 0.6798 | 0.6840 | 28,201 | -0.01(-0.74%) |
Feb 19, 2004 | 0.6874 | 0.6893 | 0.6855 | 0.6891 | 31,726 | -0.00(-0.03%) |
Feb 18, 2004 | 0.7038 | 0.7038 | 0.6885 | 0.6893 | 61,102 | -0.01(-2.11%) |
Feb 17, 2004 | 0.7042 | 0.7117 | 0.7038 | 0.7042 | 38,776 | -0.00(-0.15%) |
Feb 13, 2004 | 0.6944 | 0.7076 | 0.6944 | 0.7053 | 118,680 | +0.01(+1.97%) |
Feb 12, 2004 | 0.6906 | 0.6955 | 0.6904 | 0.6917 | 57,577 | +0.00(+0.18%) |
Feb 11, 2004 | 0.6878 | 0.6957 | 0.6766 | 0.6904 | 128,080 | +0.00(+0.37%) |
Feb 10, 2004 | 0.6742 | 0.6889 | 0.6742 | 0.6878 | 264,386 | +0.01(+2.05%) |
Feb 09, 2004 | 0.6557 | 0.6747 | 0.6557 | 0.6740 | 209,158 | +0.02(+2.86%) |
Feb 06, 2004 | 0.6493 | 0.6553 | 0.6489 | 0.6553 | 54,052 | +0.01(+1.48%) |
Feb 05, 2004 | 0.6404 | 0.6464 | 0.6404 | 0.6457 | 69,327 | +0.01(+1.13%) |
Feb 04, 2004 | 0.6308 | 0.6389 | 0.6308 | 0.6385 | 505,271 | +0.01(+0.91%) |
Feb 03, 2004 | 0.6361 | 0.6364 | 0.6327 | 0.6327 | 104,579 | -0.00(-0.37%) |
Feb 02, 2004 | 0.6361 | 0.6370 | 0.6319 | 0.6351 | 125,730 | +0.00(+0.10%) |
Jan 30, 2004 | 0.6332 | 0.6361 | 0.6325 | 0.6344 | 172,732 | +0.00(+0.07%) |
Jan 29, 2004 | 0.6342 | 0.6368 | 0.6325 | 0.6340 | 117,505 | -0.00(-0.73%) |
Jan 28, 2004 | 0.6457 | 0.6476 | 0.6387 | 0.6387 | 940,040 | -0.01(-1.09%) |
Jan 27, 2004 | 0.6502 | 0.6521 | 0.6447 | 0.6457 | 183,307 | -0.00(-0.39%) |
Jan 26, 2004 | 0.6578 | 0.6578 | 0.6483 | 0.6483 | 632,176 | -0.01(-1.46%) |
Jan 23, 2004 | 0.6538 | 0.6578 | 0.6491 | 0.6578 | 207,983 | +0.00(+0.49%) |
Jan 22, 2004 | 0.6478 | 0.6549 | 0.6474 | 0.6547 | 32,901 | +0.01(+1.05%) |
Jan 21, 2004 | 0.6566 | 0.6566 | 0.6459 | 0.6478 | 238,535 | -0.01(-0.98%) |
Jan 20, 2004 | 0.6495 | 0.6542 | 0.6468 | 0.6542 | 479,420 | +0.01(+1.55%) |
Jan 16, 2004 | 0.6461 | 0.6489 | 0.6442 | 0.6442 | 68,152 | -0.00(-0.26%) |
Jan 15, 2004 | 0.6410 | 0.6478 | 0.6370 | 0.6459 | 138,655 | +0.00(+0.66%) |
Jan 14, 2004 | 0.6430 | 0.6430 | 0.6395 | 0.6417 | 116,329 | -0.00(-0.23%) |
Jan 13, 2004 | 0.6408 | 0.6485 | 0.6408 | 0.6432 | 122,205 | +0.00(+0.20%) |
Jan 12, 2004 | 0.6412 | 0.6421 | 0.6385 | 0.6419 | 28,201 | -0.00(-0.43%) |
Jan 09, 2004 | 0.6595 | 0.6615 | 0.6389 | 0.6447 | 188,008 | +0.00(+0.00%) |
Jan 08, 2004 | 0.6489 | 0.6500 | 0.6393 | 0.6447 | 599,275 | -0.00(-0.69%) |
Jan 07, 2004 | 0.6574 | 0.6574 | 0.6470 | 0.6491 | 705,030 | -0.01(-0.94%) |
Jan 06, 2004 | 0.6606 | 0.6612 | 0.6489 | 0.6553 | 544,048 | -0.00(-0.65%) |
Jan 05, 2004 | 0.6742 | 0.6819 | 0.6593 | 0.6595 | 547,573 | -0.01(-2.02%) |
Jan 02, 2004 | 0.6570 | 0.6770 | 0.6570 | 0.6732 | 245,585 | +0.02(+2.46%) |
Dec 31, 2003 | 0.6608 | 0.6623 | 0.6568 | 0.6570 | 106,929 | -0.00(-0.68%) |
Dec 30, 2003 | 0.6532 | 0.6627 | 0.6532 | 0.6615 | 235,010 | +0.01(+1.83%) |
Dec 29, 2003 | 0.6449 | 0.6504 | 0.6447 | 0.6495 | 71,678 | +0.00(+0.73%) |
Dec 26, 2003 | 0.6449 | 0.6449 | 0.6449 | 0.6449 | 2,350 | +0.00(+0.03%) |
Dec 24, 2003 | 0.6319 | 0.6449 | 0.6319 | 0.6447 | 204,458 | +0.01(+1.99%) |
Dec 23, 2003 | 0.6257 | 0.6321 | 0.6251 | 0.6321 | 179,782 | +0.01(+1.85%) |
Dec 22, 2003 | 0.6125 | 0.6193 | 0.6119 | 0.6206 | 341,939 | +0.01(+1.32%) |
Dec 19, 2003 | 0.6004 | 0.6125 | 0.5995 | 0.6125 | 274,961 | +0.01(+1.41%) |
Dec 18, 2003 | 0.5981 | 0.6040 | 0.5981 | 0.6040 | 78,728 | +0.00(+0.82%) |
Dec 17, 2003 | 0.5936 | 0.5991 | 0.5936 | 0.5991 | 225,609 | +0.01(+1.33%) |
Dec 16, 2003 | 0.5885 | 0.5955 | 0.5885 | 0.5913 | 743,806 | +0.00(+0.22%) |
Dec 15, 2003 | 0.5961 | 0.6002 | 0.5900 | 0.5900 | 198,583 | -0.01(-1.18%) |
Dec 12, 2003 | 0.6040 | 0.6074 | 0.5981 | 0.5970 | 672,128 | -0.01(-1.20%) |
Dec 11, 2003 | 0.5808 | 0.6061 | 0.5793 | 0.6042 | 387,766 | +0.02(+3.01%) |
Dec 10, 2003 | 0.5766 | 0.5915 | 0.5766 | 0.5866 | 99,879 | +0.01(+1.73%) |
Dec 09, 2003 | 0.5870 | 0.5870 | 0.5744 | 0.5766 | 89,303 | -0.01(-1.53%) |
Dec 08, 2003 | 0.5883 | 0.5910 | 0.5844 | 0.5855 | 168,032 | -0.00(-0.11%) |
Dec 05, 2003 | 0.5900 | 0.5906 | 0.5849 | 0.5861 | 391,291 | -0.00(-0.04%) |
Dec 04, 2003 | 0.6051 | 0.6051 | 0.5851 | 0.5864 | 1,233,802 | -0.02(-3.57%) |
Dec 03, 2003 | 0.6147 | 0.6193 | 0.6078 | 0.6081 | 465,319 | -0.01(-2.12%) |
Dec 02, 2003 | 0.6223 | 0.6223 | 0.6212 | 0.6212 | 452,394 | -0.00(-0.17%) |
Dec 01, 2003 | 0.6223 | 0.6223 | 0.6212 | 0.6223 | 368,965 | +0.00(+0.00%) |
Nov 28, 2003 | 0.6223 | 0.6223 | 0.6210 | 0.6223 | 129,255 | +0.00(+0.00%) |
Nov 26, 2003 | 0.6219 | 0.6223 | 0.6206 | 0.6223 | 364,265 | +0.00(+0.38%) |
Nov 25, 2003 | 0.6153 | 0.6153 | 0.6153 | 0.6200 | 574,599 | +0.00(+0.73%) |
Nov 24, 2003 | 0.6255 | 0.6255 | 0.6104 | 0.6155 | 385,416 | -0.01(-1.09%) |
Nov 21, 2003 | 0.6223 | 0.6251 | 0.6223 | 0.6223 | 72,853 | -0.00(-0.17%) |
Nov 20, 2003 | 0.6340 | 0.6340 | 0.6240 | 0.6234 | 336,064 | -0.01(-1.51%) |
Nov 19, 2003 | 0.6042 | 0.6338 | 0.6040 | 0.6330 | 486,470 | +0.04(+5.87%) |
Nov 18, 2003 | 0.5934 | 0.5998 | 0.5923 | 0.5978 | 370,140 | +0.01(+2.00%) |
Nov 17, 2003 | 0.5857 | 0.5872 | 0.5847 | 0.5861 | 180,957 | -0.01(-1.40%) |
Nov 14, 2003 | 0.5781 | 0.5944 | 0.5781 | 0.5944 | 76,378 | +0.01(+2.49%) |
Nov 13, 2003 | 0.5889 | 0.5921 | 0.5766 | 0.5800 | 445,343 | -0.01(-2.08%) |
Nov 12, 2003 | 0.5915 | 0.5925 | 0.5908 | 0.5923 | 204,458 | +0.01(+1.16%) |
Nov 11, 2003 | 0.5798 | 0.5883 | 0.5798 | 0.5855 | 373,665 | +0.00(+0.70%) |
Nov 10, 2003 | 0.5819 | 0.5819 | 0.5815 | 0.5815 | 61,102 | -0.00(-0.29%) |
Nov 07, 2003 | 0.5817 | 0.5840 | 0.5817 | 0.5832 | 158,631 | +0.01(+1.56%) |
Nov 06, 2003 | 0.5574 | 0.5744 | 0.5574 | 0.5742 | 274,961 | +0.01(+1.85%) |
Nov 05, 2003 | 0.5823 | 0.5823 | 0.5636 | 0.5638 | 296,112 | -0.02(-3.04%) |
Nov 04, 2003 | 0.5823 | 0.5823 | 0.5798 | 0.5815 | 176,257 | -0.00(-0.11%) |
Nov 03, 2003 | 0.5810 | 0.5821 | 0.5810 | 0.5821 | 61,102 | +0.00(+0.40%) |
Oct 31, 2003 | 0.5893 | 0.5893 | 0.5798 | 0.5798 | 211,509 | -0.01(-2.15%) |
Oct 30, 2003 | 0.5957 | 0.5957 | 0.5925 | 0.5925 | 50,527 | -0.00(-0.54%) |
Oct 29, 2003 | 0.5881 | 0.5968 | 0.5881 | 0.5957 | 319,613 | +0.01(+1.27%) |
Oct 28, 2003 | 0.5893 | 0.5893 | 0.5878 | 0.5883 | 279,661 | -0.00(-0.11%) |
Oct 27, 2003 | 0.6036 | 0.6036 | 0.5825 | 0.5889 | 108,104 | -0.01(-1.56%) |
Oct 24, 2003 | 0.5915 | 0.5983 | 0.5915 | 0.5983 | 43,476 | +0.00(+0.82%) |
Oct 23, 2003 | 0.5851 | 0.5934 | 0.5610 | 0.5934 | 316,088 | +0.00(+0.72%) |
Oct 22, 2003 | 0.5947 | 0.6010 | 0.5891 | 0.5891 | 498,221 | -0.01(-1.60%) |
Oct 21, 2003 | 0.5978 | 0.5981 | 0.5974 | 0.5987 | 23,501 | -0.00(-0.35%) |
Oct 20, 2003 | 0.6085 | 0.6085 | 0.6008 | 0.6008 | 31,726 | -0.01(-0.98%) |
Oct 17, 2003 | 0.6068 | 0.6068 | 0.6068 | 0.6068 | 12,925 | +0.00(+0.14%) |
Oct 16, 2003 | 0.6147 | 0.6164 | 0.6049 | 0.6059 | 333,714 | -0.01(-1.38%) |
Oct 15, 2003 | 0.6125 | 0.6125 | 0.6123 | 0.6144 | 256,160 | +0.00(+0.31%) |
Oct 14, 2003 | 0.6119 | 0.6134 | 0.6119 | 0.6125 | 17,625 | +0.00(+0.14%) |
Oct 13, 2003 | 0.6149 | 0.6149 | 0.6136 | 0.6117 | 198,583 | -0.00(-0.69%) |
Oct 10, 2003 | 0.6168 | 0.6168 | 0.6149 | 0.6159 | 23,501 | -0.00(-0.17%) |
Oct 09, 2003 | 0.6170 | 0.6170 | 0.6170 | 0.6170 | 24,676 | +0.00(+0.55%) |
Oct 08, 2003 | 0.6181 | 0.6181 | 0.6083 | 0.6136 | 88,128 | -0.00(-0.59%) |
Oct 07, 2003 | 0.6168 | 0.6185 | 0.6164 | 0.6172 | 267,911 | +0.00(+0.73%) |
Oct 06, 2003 | 0.6030 | 0.6155 | 0.6030 | 0.6127 | 71,678 | +0.01(+1.41%) |
Oct 03, 2003 | 0.5998 | 0.6042 | 0.5998 | 0.6042 | 227,959 | +0.00(+0.04%) |
Oct 02, 2003 | 0.5991 | 0.6040 | 0.5991 | 0.6040 | 193,883 | +0.01(+1.03%) |
Oct 01, 2003 | 0.6034 | 0.6034 | 0.5972 | 0.5978 | 139,830 | -0.00(-0.07%) |
Sep 30, 2003 | 0.6000 | 0.6000 | 0.5966 | 0.5983 | 162,156 | +0.00(+0.11%) |
Sep 29, 2003 | 0.5925 | 0.5983 | 0.5925 | 0.5976 | 151,581 | +0.00(+0.29%) |
Sep 26, 2003 | 0.5993 | 0.6019 | 0.5957 | 0.5959 | 172,732 | -0.01(-1.44%) |
Sep 25, 2003 | 0.6121 | 0.6144 | 0.6047 | 0.6047 | 58,752 | -0.01(-0.87%) |
Sep 24, 2003 | 0.6159 | 0.6159 | 0.6100 | 0.6100 | 225,609 | -0.01(-0.97%) |
Sep 23, 2003 | 0.5998 | 0.6170 | 0.5998 | 0.6159 | 132,780 | +0.01(+2.22%) |
Sep 22, 2003 | 0.5940 | 0.6040 | 0.5919 | 0.6025 | 152,756 | +0.01(+2.13%) |
Sep 19, 2003 | 0.5855 | 0.5855 | 0.5855 | 0.5900 | 160,981 | +0.01(+1.39%) |
Sep 18, 2003 | 0.5802 | 0.5821 | 0.5781 | 0.5819 | 574,599 | +0.00(+0.11%) |
Sep 17, 2003 | 0.5927 | 0.5927 | 0.5800 | 0.5813 | 260,861 | -0.01(-2.43%) |
Sep 16, 2003 | 0.6023 | 0.6023 | 0.5957 | 0.5957 | 210,333 | -0.01(-2.10%) |
Sep 15, 2003 | 0.6102 | 0.6153 | 0.6055 | 0.6085 | 1,461,762 | -0.00(-0.14%) |
Sep 12, 2003 | 0.6506 | 0.6506 | 0.5887 | 0.6093 | 1,515,814 | -0.04(-6.31%) |
Sep 11, 2003 | 0.6519 | 0.6519 | 0.6489 | 0.6504 | 82,253 | -0.00(-0.71%) |
Sep 10, 2003 | 0.6549 | 0.6551 | 0.6504 | 0.6551 | 50,527 | +0.00(+0.23%) |
Sep 09, 2003 | 0.6504 | 0.6536 | 0.6470 | 0.6536 | 296,112 | -0.00(-0.10%) |
Sep 08, 2003 | 0.6491 | 0.6542 | 0.6472 | 0.6542 | 47,002 | +0.00(+0.52%) |
Sep 05, 2003 | 0.6489 | 0.6512 | 0.6483 | 0.6508 | 54,052 | +0.01(+0.82%) |
Sep 04, 2003 | 0.6485 | 0.6485 | 0.6447 | 0.6455 | 36,426 | +0.00(+0.23%) |
Sep 03, 2003 | 0.6383 | 0.6447 | 0.6383 | 0.6440 | 236,185 | +0.00(+0.63%) |
Sep 02, 2003 | 0.6344 | 0.6410 | 0.6344 | 0.6400 | 222,084 | +0.01(+0.94%) |
Aug 29, 2003 | 0.6351 | 0.6351 | 0.6340 | 0.6340 | 242,060 | -0.00(-0.20%) |
Aug 28, 2003 | 0.6344 | 0.6376 | 0.6344 | 0.6353 | 347,814 | +0.00(+0.30%) |
Aug 27, 2003 | 0.6342 | 0.6342 | 0.6315 | 0.6334 | 112,804 | -0.00(-0.43%) |
Aug 26, 2003 | 0.6347 | 0.6383 | 0.6342 | 0.6361 | 39,951 | +0.00(+0.03%) |
Aug 25, 2003 | 0.6351 | 0.6376 | 0.6336 | 0.6359 | 172,732 | +0.00(+0.47%) |
Aug 22, 2003 | 0.6319 | 0.6336 | 0.6261 | 0.6330 | 294,937 | -0.00(-0.07%) |
Aug 21, 2003 | 0.6336 | 0.6340 | 0.6334 | 0.6334 | 39,951 | -0.00(-0.13%) |
Aug 20, 2003 | 0.6372 | 0.6372 | 0.6319 | 0.6342 | 79,903 | -0.00(-0.77%) |
Aug 19, 2003 | 0.6387 | 0.6391 | 0.6355 | 0.6391 | 286,712 | -0.00(-0.33%) |
Aug 18, 2003 | 0.6404 | 0.6440 | 0.6398 | 0.6412 | 104,579 | -0.00(-0.20%) |
Aug 15, 2003 | 0.6423 | 0.6425 | 0.6412 | 0.6425 | 10,575 | +0.00(+0.17%) |
Aug 14, 2003 | 0.6453 | 0.6453 | 0.6404 | 0.6415 | 92,828 | -0.01(-0.92%) |
Aug 13, 2003 | 0.6461 | 0.6474 | 0.6461 | 0.6474 | 14,100 | -0.00(-0.23%) |
Aug 12, 2003 | 0.6466 | 0.6489 | 0.6427 | 0.6489 | 38,776 | +0.00(+0.33%) |
Aug 11, 2003 | 0.6438 | 0.6506 | 0.6438 | 0.6468 | 108,104 | +0.00(+0.46%) |
Aug 08, 2003 | 0.6478 | 0.6498 | 0.6415 | 0.6438 | 384,241 | +0.00(+0.40%) |
Aug 07, 2003 | 0.6234 | 0.6447 | 0.6095 | 0.6412 | 387,766 | +0.02(+3.22%) |
Aug 06, 2003 | 0.6234 | 0.6278 | 0.6172 | 0.6212 | 128,080 | +0.00(+0.48%) |
Aug 05, 2003 | 0.6089 | 0.6183 | 0.6089 | 0.6183 | 50,527 | +0.01(+1.75%) |
Aug 04, 2003 | 0.6061 | 0.6076 | 0.6013 | 0.6076 | 63,452 | -0.00(-0.28%) |
Aug 01, 2003 | 0.6115 | 0.6115 | 0.6049 | 0.6093 | 106,929 | -0.01(-1.24%) |
Jul 31, 2003 | 0.6149 | 0.6176 | 0.6130 | 0.6170 | 151,581 | -0.00(-0.31%) |
Jul 30, 2003 | 0.6170 | 0.6212 | 0.6127 | 0.6189 | 180,957 | -0.00(-0.07%) |
Jul 29, 2003 | 0.6153 | 0.6195 | 0.6102 | 0.6193 | 170,382 | +0.01(+0.87%) |
Jul 28, 2003 | 0.6234 | 0.6238 | 0.6093 | 0.6140 | 105,754 | -0.01(-1.33%) |
Jul 25, 2003 | 0.6142 | 0.6232 | 0.6142 | 0.6223 | 101,054 | +0.01(+2.02%) |
Jul 24, 2003 | 0.6021 | 0.6121 | 0.6021 | 0.6100 | 736,756 | +0.01(+1.31%) |
Jul 23, 2003 | 0.5915 | 0.6034 | 0.5915 | 0.6021 | 205,633 | +0.01(+1.98%) |
Jul 22, 2003 | 0.5872 | 0.5904 | 0.5840 | 0.5904 | 352,515 | +0.00(+0.54%) |
Jul 21, 2003 | 0.5785 | 0.5876 | 0.5785 | 0.5872 | 84,603 | +0.01(+1.43%) |
Jul 18, 2003 | 0.5861 | 0.5861 | 0.5787 | 0.5789 | 150,406 | -0.01(-1.95%) |
Jul 17, 2003 | 0.5940 | 0.5947 | 0.5868 | 0.5904 | 442,993 | -0.01(-0.86%) |
Jul 16, 2003 | 0.5874 | 0.5955 | 0.5872 | 0.5955 | 262,036 | +0.01(+1.78%) |
Jul 15, 2003 | 0.5904 | 0.5904 | 0.5830 | 0.5851 | 343,114 | -0.01(-1.54%) |
Jul 14, 2003 | 0.5915 | 0.5978 | 0.5904 | 0.5942 | 410,092 | +0.01(+0.94%) |
Jul 11, 2003 | 0.5987 | 0.5987 | 0.5887 | 0.5887 | 325,488 | -0.01(-1.71%) |
Jul 10, 2003 | 0.5957 | 0.6008 | 0.5957 | 0.5989 | 326,663 | -0.00(-0.35%) |
Jul 09, 2003 | 0.5923 | 0.6013 | 0.5904 | 0.6010 | 479,420 | +0.00(+0.50%) |
Jul 08, 2003 | 0.5913 | 0.5981 | 0.5906 | 0.5981 | 477,070 | +0.01(+1.15%) |
Jul 07, 2003 | 0.5761 | 0.5927 | 0.5744 | 0.5913 | 401,867 | +0.02(+2.62%) |
Jul 03, 2003 | 0.5727 | 0.5772 | 0.5727 | 0.5761 | 148,056 | +0.00(+0.67%) |
Jul 02, 2003 | 0.5685 | 0.5736 | 0.5685 | 0.5723 | 392,466 | +0.01(+1.20%) |
Jul 01, 2003 | 0.5587 | 0.5655 | 0.5574 | 0.5655 | 74,028 | +0.01(+0.99%) |
Jun 30, 2003 | 0.5642 | 0.5642 | 0.5596 | 0.5600 | 324,313 | -0.00(-0.75%) |
Jun 27, 2003 | 0.5532 | 0.5636 | 0.5510 | 0.5642 | 68,152 | +0.01(+1.65%) |
Jun 26, 2003 | 0.5542 | 0.5559 | 0.5534 | 0.5551 | 101,054 | +0.00(+0.04%) |
Jun 25, 2003 | 0.5500 | 0.5596 | 0.5500 | 0.5549 | 209,158 | +0.01(+1.87%) |
Jun 24, 2003 | 0.5542 | 0.5585 | 0.5344 | 0.5447 | 180,957 | -0.01(-2.10%) |
Jun 23, 2003 | 0.5657 | 0.5657 | 0.5517 | 0.5564 | 101,054 | -0.01(-1.51%) |
Jun 20, 2003 | 0.5685 | 0.5685 | 0.5604 | 0.5649 | 426,543 | -0.01(-1.12%) |
Jun 19, 2003 | 0.5638 | 0.5747 | 0.5589 | 0.5713 | 156,281 | +0.00(+0.41%) |
Jun 18, 2003 | 0.5744 | 0.5808 | 0.5685 | 0.5689 | 86,953 | -0.01(-1.26%) |
Jun 17, 2003 | 0.5734 | 0.5796 | 0.5691 | 0.5761 | 118,680 | +0.00(+0.37%) |
Jun 16, 2003 | 0.5617 | 0.5740 | 0.5602 | 0.5740 | 126,905 | +0.01(+1.73%) |
Jun 13, 2003 | 0.5681 | 0.5717 | 0.5640 | 0.5642 | 230,309 | -0.00(-0.64%) |
Jun 12, 2003 | 0.5661 | 0.5719 | 0.5661 | 0.5678 | 320,788 | -0.00(-0.63%) |
Jun 11, 2003 | 0.5917 | 0.5917 | 0.5708 | 0.5715 | 683,879 | -0.02(-3.35%) |
Jun 10, 2003 | 0.5991 | 0.5991 | 0.5889 | 0.5913 | 333,714 | -0.01(-1.28%) |
Jun 09, 2003 | 0.6064 | 0.6083 | 0.5961 | 0.5989 | 126,905 | -0.01(-1.47%) |
Jun 06, 2003 | 0.6095 | 0.6149 | 0.6057 | 0.6078 | 277,311 | +0.00(+0.42%) |
Jun 05, 2003 | 0.5902 | 0.6068 | 0.5902 | 0.6053 | 240,885 | +0.02(+3.04%) |
Jun 04, 2003 | 0.5815 | 0.5878 | 0.5808 | 0.5874 | 42,301 | +0.01(+1.21%) |
Jun 03, 2003 | 0.5608 | 0.5821 | 0.5608 | 0.5804 | 157,456 | +0.01(+2.52%) |