Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.8008 | 0.8030 | 0.7879 | 0.7983 | 3,227,966 | -0.01(-0.76%) |
May 27, 2004 | 0.7797 | 0.8045 | 0.7744 | 0.8045 | 7,634,140 | +0.04(+5.74%) |
May 26, 2004 | 0.7606 | 0.7677 | 0.7513 | 0.7608 | 8,607,910 | -0.01(-0.87%) |
May 25, 2004 | 0.7468 | 0.7682 | 0.7455 | 0.7675 | 2,953,589 | +0.02(+2.69%) |
May 24, 2004 | 0.7370 | 0.7485 | 0.7292 | 0.7474 | 7,628,760 | +0.02(+2.58%) |
May 21, 2004 | 0.7082 | 0.7286 | 0.6989 | 0.7286 | 9,344,963 | +0.02(+3.43%) |
May 20, 2004 | 0.7249 | 0.7288 | 0.7045 | 0.7045 | 12,589,069 | -0.03(-3.68%) |
May 19, 2004 | 0.7257 | 0.7593 | 0.7255 | 0.7314 | 10,216,514 | +0.02(+3.39%) |
May 18, 2004 | 0.7175 | 0.7184 | 0.7019 | 0.7074 | 7,999,977 | +0.02(+3.28%) |
May 17, 2004 | 0.6898 | 0.6902 | 0.6825 | 0.6850 | 5,896,418 | -0.03(-4.04%) |
May 14, 2004 | 0.7416 | 0.7428 | 0.7138 | 0.7138 | 10,905,147 | -0.01(-0.90%) |
May 13, 2004 | 0.6831 | 0.7299 | 0.6831 | 0.7203 | 17,248,100 | +0.02(+3.47%) |
May 12, 2004 | 0.6970 | 0.7008 | 0.6757 | 0.6961 | 14,923,965 | -0.00(-0.08%) |
May 11, 2004 | 0.6775 | 0.6970 | 0.6775 | 0.6967 | 11,970,376 | +0.04(+6.66%) |
May 10, 2004 | 0.6877 | 0.7026 | 0.6506 | 0.6532 | 16,801,566 | -0.06(-8.58%) |
May 07, 2004 | 0.7296 | 0.7314 | 0.7037 | 0.7145 | 6,106,236 | -0.03(-3.85%) |
May 06, 2004 | 0.7615 | 0.7615 | 0.7387 | 0.7431 | 2,684,592 | -0.04(-5.10%) |
May 05, 2004 | 0.7794 | 0.7883 | 0.7751 | 0.7831 | 2,044,378 | +0.00(+0.55%) |
May 04, 2004 | 0.7686 | 0.7844 | 0.7621 | 0.7788 | 4,793,530 | +0.03(+3.66%) |
May 03, 2004 | 0.7621 | 0.7621 | 0.7329 | 0.7513 | 6,385,993 | -0.00(-0.57%) |
Apr 30, 2004 | 0.7705 | 0.7755 | 0.7548 | 0.7556 | 7,736,359 | -0.01(-0.85%) |
Apr 29, 2004 | 0.8039 | 0.8048 | 0.7545 | 0.7621 | 10,824,447 | -0.05(-6.18%) |
Apr 28, 2004 | 0.8457 | 0.8457 | 0.8121 | 0.8123 | 7,704,080 | -0.04(-5.17%) |
Apr 27, 2004 | 0.8532 | 0.8682 | 0.8532 | 0.8565 | 3,534,623 | -0.00(-0.15%) |
Apr 26, 2004 | 0.8736 | 0.8736 | 0.8578 | 0.8578 | 2,743,771 | -0.00(-0.41%) |
Apr 23, 2004 | 0.8481 | 0.8658 | 0.8480 | 0.8613 | 1,882,980 | +0.01(+1.11%) |
Apr 22, 2004 | 0.8480 | 0.8541 | 0.8415 | 0.8519 | 8,468,032 | +0.01(+1.62%) |
Apr 21, 2004 | 0.8550 | 0.8571 | 0.8372 | 0.8383 | 1,920,640 | -0.02(-1.96%) |
Apr 20, 2004 | 0.8653 | 0.8718 | 0.8550 | 0.8550 | 4,363,134 | -0.01(-1.08%) |
Apr 19, 2004 | 0.8708 | 0.8708 | 0.8556 | 0.8643 | 3,959,638 | -0.01(-1.06%) |
Apr 16, 2004 | 0.8768 | 0.8792 | 0.8736 | 0.8736 | 1,468,724 | -0.01(-0.66%) |
Apr 15, 2004 | 0.8879 | 0.8879 | 0.8706 | 0.8794 | 2,512,433 | -0.02(-2.15%) |
Apr 14, 2004 | 0.8900 | 0.9024 | 0.8894 | 0.8987 | 3,260,246 | -0.00(-0.19%) |
Apr 13, 2004 | 0.9099 | 0.9102 | 0.8996 | 0.9004 | 1,958,299 | -0.01(-0.66%) |
Apr 12, 2004 | 0.9089 | 0.9104 | 0.8987 | 0.9063 | 936,110 | +0.00(+0.02%) |
Apr 08, 2004 | 0.9126 | 0.9126 | 0.9028 | 0.9061 | 1,221,247 | -0.00(-0.51%) |
Apr 07, 2004 | 0.9089 | 0.9126 | 0.9061 | 0.9108 | 1,565,563 | -0.01(-1.33%) |
Apr 06, 2004 | 0.9299 | 0.9299 | 0.9205 | 0.9231 | 2,937,449 | -0.01(-0.72%) |
Apr 05, 2004 | 0.9266 | 0.9329 | 0.9264 | 0.9297 | 2,178,877 | -0.00(-0.06%) |
Apr 02, 2004 | 0.9244 | 0.9303 | 0.9201 | 0.9303 | 6,542,012 | +0.01(+1.36%) |
Apr 01, 2004 | 0.9247 | 0.9271 | 0.9052 | 0.9179 | 9,388,002 | +0.02(+2.55%) |
Mar 31, 2004 | 0.8972 | 0.8972 | 0.8829 | 0.8950 | 6,628,091 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8968 | 0.9149 | 0.8965 | 0.9080 | 3,244,106 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8666 | 0.8991 | 0.8666 | 0.8991 | 9,673,139 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8548 | 0.8708 | 0.8547 | 0.8662 | 3,609,942 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8569 | 0.8608 | 0.8519 | 0.8547 | 6,472,072 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8792 | 0.8792 | 0.8561 | 0.8561 | 7,053,106 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8903 | 0.8965 | 0.8721 | 0.8848 | 3,330,185 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8950 | 0.8978 | 0.8902 | 0.8903 | 3,141,887 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9056 | 0.9376 | 0.8944 | 0.9327 | 7,144,565 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9179 | 0.9286 | 0.9119 | 0.9238 | 4,804,290 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9145 | 0.9219 | 0.9104 | 0.9186 | 2,921,309 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9134 | 0.9182 | 0.8922 | 0.9052 | 5,874,899 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9089 | 0.9275 | 0.9011 | 0.9238 | 4,395,414 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9063 | 0.9115 | 0.8732 | 0.8799 | 5,726,950 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9535 | 0.9535 | 0.9022 | 0.9034 | 3,900,459 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9744 | 0.9922 | 0.9483 | 0.9628 | 4,607,922 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9907 | 1.000 | 0.9669 | 0.9740 | 2,014,789 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9532 | 0.9863 | 0.9532 | 0.9833 | 1,724,272 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9710 | 0.9725 | 0.9513 | 0.9561 | 4,973,758 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9643 | 0.9885 | 0.9591 | 0.9874 | 4,145,247 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9394 | 0.9866 | 0.9376 | 0.9554 | 4,158,696 | -0.01(-0.62%) |
Mar 01, 2004 | 0.9554 | 0.9640 | 0.9461 | 0.9613 | 3,819,760 | +0.02(+2.09%) |
Feb 27, 2004 | 0.9134 | 0.9416 | 0.9134 | 0.9416 | 6,057,817 | +0.03(+3.60%) |
Feb 26, 2004 | 0.9197 | 0.9197 | 0.9030 | 0.9089 | 5,546,722 | -0.02(-2.36%) |
Feb 25, 2004 | 0.8903 | 0.9450 | 0.8903 | 0.9309 | 5,810,339 | +0.04(+3.94%) |
Feb 24, 2004 | 0.8922 | 0.8955 | 0.8773 | 0.8955 | 3,314,045 | +0.00(+0.37%) |
Feb 23, 2004 | 0.9071 | 0.9138 | 0.8922 | 0.8922 | 1,347,676 | -0.01(-1.64%) |
Feb 20, 2004 | 0.8364 | 0.9182 | 0.8357 | 0.9071 | 17,175,472 | +0.02(+2.09%) |
Feb 19, 2004 | 0.9205 | 0.9257 | 0.8710 | 0.8885 | 10,418,262 | -0.05(-5.35%) |
Feb 18, 2004 | 0.9573 | 0.9610 | 0.9219 | 0.9387 | 7,857,408 | -0.02(-1.71%) |
Feb 17, 2004 | 0.9442 | 0.9587 | 0.9361 | 0.9550 | 5,148,606 | +0.01(+0.55%) |
Feb 13, 2004 | 0.9591 | 0.9591 | 0.9368 | 0.9498 | 4,516,463 | -0.01(-0.97%) |
Feb 12, 2004 | 0.9517 | 0.9692 | 0.9461 | 0.9591 | 5,888,349 | +0.01(+1.18%) |
Feb 11, 2004 | 0.8967 | 0.9647 | 0.8963 | 0.9480 | 7,023,517 | +0.04(+4.38%) |
Feb 10, 2004 | 0.9063 | 0.9130 | 0.8937 | 0.9082 | 5,589,762 | +0.01(+0.66%) |
Feb 09, 2004 | 0.8963 | 0.9063 | 0.8922 | 0.9022 | 2,558,163 | +0.00(+0.50%) |
Feb 06, 2004 | 0.8576 | 0.8989 | 0.8565 | 0.8978 | 4,836,569 | +0.04(+4.14%) |
Feb 05, 2004 | 0.8788 | 0.8978 | 0.8476 | 0.8621 | 6,049,747 | -0.04(-4.17%) |
Feb 04, 2004 | 0.9197 | 0.9201 | 0.8922 | 0.8996 | 8,548,731 | -0.04(-4.16%) |
Feb 03, 2004 | 0.9405 | 0.9431 | 0.9264 | 0.9387 | 5,888,349 | -0.02(-2.55%) |
Feb 02, 2004 | 0.9145 | 0.9666 | 0.8732 | 0.9632 | 10,122,365 | +0.02(+2.61%) |
Jan 30, 2004 | 0.9387 | 0.9547 | 0.9108 | 0.9387 | 4,645,581 | -0.01(-1.14%) |
Jan 29, 2004 | 0.9610 | 0.9610 | 0.9034 | 0.9495 | 14,001,304 | -0.01(-1.39%) |
Jan 28, 2004 | 1.017 | 1.026 | 0.9595 | 0.9628 | 2,848,680 | -0.06(-6.23%) |
Jan 27, 2004 | 1.002 | 1.028 | 1.002 | 1.027 | 4,516,463 | +0.00(+0.25%) |
Jan 26, 2004 | 0.9844 | 1.028 | 0.9844 | 1.024 | 4,521,843 | +0.04(+4.20%) |
Jan 23, 2004 | 0.9732 | 0.9863 | 0.9732 | 0.9829 | 1,681,232 | +0.01(+0.53%) |
Jan 22, 2004 | 0.9870 | 0.9926 | 0.9692 | 0.9777 | 10,437,091 | +0.01(+0.80%) |
Jan 21, 2004 | 0.9684 | 0.9751 | 0.9573 | 0.9699 | 7,184,915 | -0.03(-2.65%) |
Jan 20, 2004 | 0.9929 | 1.000 | 0.9848 | 0.9963 | 6,687,270 | +0.01(+0.53%) |
Jan 16, 2004 | 0.9889 | 0.9996 | 0.9788 | 0.9911 | 7,071,936 | -0.01(-0.52%) |
Jan 15, 2004 | 0.9833 | 1.010 | 0.9833 | 0.9963 | 6,302,604 | -0.01(-1.03%) |
Jan 14, 2004 | 1.020 | 1.023 | 0.9851 | 1.007 | 15,338,221 | -0.01(-1.17%) |
Jan 13, 2004 | 1.020 | 1.030 | 1.009 | 1.019 | 8,954,917 | -0.01(-1.26%) |
Jan 12, 2004 | 1.019 | 1.037 | 1.016 | 1.032 | 8,320,083 | +0.02(+2.21%) |
Jan 09, 2004 | 1.003 | 1.020 | 1.000 | 1.009 | 3,919,289 | +0.01(+1.12%) |
Jan 08, 2004 | 0.9903 | 1.004 | 0.9896 | 0.9982 | 2,921,309 | -0.00(-0.19%) |
Jan 07, 2004 | 1.012 | 1.019 | 1.000 | 1.000 | 3,182,237 | -0.02(-1.90%) |
Jan 06, 2004 | 1.019 | 1.023 | 1.000 | 1.019 | 3,383,984 | -0.01(-0.90%) |
Jan 05, 2004 | 0.9851 | 1.038 | 0.9851 | 1.029 | 7,020,827 | +0.05(+5.21%) |
Jan 02, 2004 | 0.9777 | 0.9903 | 0.9740 | 0.9777 | 1,960,989 | -0.00(-0.42%) |
Dec 31, 2003 | 0.9777 | 0.9851 | 0.9747 | 0.9818 | 1,245,457 | +0.00(+0.42%) |
Dec 30, 2003 | 0.9944 | 0.9944 | 0.9740 | 0.9777 | 3,870,869 | -0.02(-1.72%) |
Dec 29, 2003 | 0.9680 | 0.9989 | 0.9788 | 0.9948 | 3,225,276 | +0.03(+2.76%) |
Dec 26, 2003 | 0.9744 | 0.9796 | 0.9662 | 0.9680 | 1,253,527 | +0.01(+1.28%) |
Dec 24, 2003 | 0.9565 | 0.9628 | 0.9558 | 0.9558 | 274,377 | -0.01(-1.00%) |
Dec 23, 2003 | 0.9576 | 0.9651 | 0.9535 | 0.9654 | 5,831,859 | +0.02(+2.65%) |
Dec 22, 2003 | 0.9245 | 0.9435 | 0.9205 | 0.9405 | 4,142,557 | +0.02(+2.02%) |
Dec 19, 2003 | 0.9167 | 0.9327 | 0.9167 | 0.9219 | 2,991,249 | +0.01(+1.14%) |
Dec 18, 2003 | 0.8970 | 0.9227 | 0.8911 | 0.9115 | 10,025,526 | +0.02(+2.17%) |
Dec 17, 2003 | 0.8773 | 0.9071 | 0.8773 | 0.8922 | 6,410,203 | +0.02(+2.35%) |
Dec 16, 2003 | 0.8732 | 0.8773 | 0.8602 | 0.8718 | 4,392,724 | -0.01(-1.05%) |
Dec 15, 2003 | 0.9011 | 0.9052 | 0.8773 | 0.8810 | 9,498,291 | -0.00(-0.21%) |
Dec 12, 2003 | 0.8978 | 0.8978 | 0.8829 | 0.8829 | 6,326,814 | -0.01(-1.66%) |
Dec 11, 2003 | 0.8963 | 0.9126 | 0.8926 | 0.8978 | 11,198,354 | +0.02(+2.46%) |
Dec 10, 2003 | 0.9026 | 0.9056 | 0.8729 | 0.8762 | 30,832,460 | -0.03(-2.80%) |
Dec 09, 2003 | 0.8941 | 0.9011 | 0.8941 | 0.9015 | 12,454,570 | +0.01(+0.75%) |
Dec 08, 2003 | 0.8903 | 0.8955 | 0.8885 | 0.8948 | 4,268,985 | +0.00(+0.00%) |
Dec 05, 2003 | 0.8792 | 0.8970 | 0.8710 | 0.8948 | 4,422,314 | +0.02(+2.86%) |
Dec 04, 2003 | 0.8788 | 0.8792 | 0.8658 | 0.8699 | 12,513,750 | -0.01(-1.27%) |
Dec 03, 2003 | 0.8736 | 0.8996 | 0.8736 | 0.8810 | 67,176,672 | -0.03(-3.23%) |
Dec 02, 2003 | 0.9015 | 0.9104 | 0.9015 | 0.9104 | 3,314,045 | +0.00(+0.12%) |
Dec 01, 2003 | 0.9048 | 0.9100 | 0.9026 | 0.9093 | 6,076,647 | +0.02(+2.09%) |
Nov 28, 2003 | 0.8784 | 0.8944 | 0.8781 | 0.8907 | 2,151,977 | +0.03(+3.05%) |
Nov 26, 2003 | 0.8550 | 0.8666 | 0.8521 | 0.8643 | 7,284,444 | +0.01(+1.44%) |
Nov 25, 2003 | 0.8424 | 0.8535 | 0.8405 | 0.8521 | 6,897,088 | -0.01(-1.21%) |
Nov 24, 2003 | 0.8587 | 0.8610 | 0.8543 | 0.8625 | 6,221,905 | +0.02(+2.20%) |
Nov 21, 2003 | 0.8197 | 0.8457 | 0.8197 | 0.8439 | 11,978,445 | +0.04(+5.29%) |
Nov 20, 2003 | 0.7848 | 0.8074 | 0.7822 | 0.8015 | 11,104,205 | +0.03(+4.15%) |
Nov 19, 2003 | 0.7643 | 0.7695 | 0.7632 | 0.7695 | 1,344,986 | +0.00(+0.63%) |
Nov 18, 2003 | 0.7714 | 0.7770 | 0.7621 | 0.7647 | 2,090,108 | +0.00(+0.29%) |
Nov 17, 2003 | 0.7770 | 0.7770 | 0.7621 | 0.7625 | 3,147,267 | -0.02(-2.93%) |
Nov 14, 2003 | 0.7807 | 0.7877 | 0.7777 | 0.7855 | 3,437,784 | +0.01(+1.05%) |
Nov 13, 2003 | 0.7751 | 0.7807 | 0.7695 | 0.7773 | 3,900,459 | -0.01(-1.74%) |
Nov 12, 2003 | 0.7610 | 0.7993 | 0.7610 | 0.7911 | 6,100,856 | +0.02(+3.10%) |
Nov 11, 2003 | 0.7695 | 0.7729 | 0.7684 | 0.7673 | 1,869,530 | -0.01(-0.82%) |
Nov 10, 2003 | 0.7784 | 0.7803 | 0.7680 | 0.7736 | 2,646,932 | -0.01(-1.56%) |
Nov 07, 2003 | 0.7788 | 0.7881 | 0.7788 | 0.7859 | 4,384,654 | +0.02(+2.62%) |
Nov 06, 2003 | 0.7762 | 0.7818 | 0.7658 | 0.7658 | 5,987,877 | -0.01(-1.10%) |
Nov 05, 2003 | 0.7747 | 0.7788 | 0.7714 | 0.7744 | 9,188,944 | +0.00(+0.05%) |
Nov 04, 2003 | 0.7814 | 0.7889 | 0.7721 | 0.7740 | 5,950,218 | -0.02(-2.25%) |
Nov 03, 2003 | 0.7892 | 0.7937 | 0.7855 | 0.7918 | 10,429,022 | +0.01(+1.48%) |
Oct 31, 2003 | 0.7926 | 0.7926 | 0.7803 | 0.7803 | 5,312,695 | +0.00(+0.00%) |
Oct 30, 2003 | 0.7770 | 0.7803 | 0.7770 | 0.7803 | 5,702,740 | +0.00(+0.10%) |
Oct 29, 2003 | 0.7877 | 0.7881 | 0.7788 | 0.7796 | 1,780,761 | -0.01(-1.32%) |
Oct 28, 2003 | 0.7799 | 0.7937 | 0.7799 | 0.7900 | 4,486,873 | +0.01(+0.71%) |
Oct 27, 2003 | 0.7844 | 0.7874 | 0.7770 | 0.7844 | 3,190,306 | -0.00(-0.52%) |
Oct 24, 2003 | 0.7606 | 0.7903 | 0.7550 | 0.7885 | 6,652,301 | +0.02(+2.96%) |
Oct 23, 2003 | 0.7688 | 0.7747 | 0.7587 | 0.7658 | 6,431,723 | -0.02(-2.83%) |
Oct 22, 2003 | 0.8067 | 0.8067 | 0.7844 | 0.7881 | 5,969,048 | -0.03(-3.33%) |
Oct 21, 2003 | 0.8171 | 0.8219 | 0.8126 | 0.8153 | 3,190,306 | +0.01(+1.20%) |
Oct 20, 2003 | 0.7863 | 0.8086 | 0.7825 | 0.8056 | 4,710,141 | +0.02(+2.07%) |
Oct 17, 2003 | 0.7881 | 0.7911 | 0.7825 | 0.7892 | 2,030,928 | -0.01(-0.79%) |
Oct 16, 2003 | 0.7896 | 0.8019 | 0.7874 | 0.7955 | 3,938,119 | +0.01(+0.85%) |
Oct 15, 2003 | 0.8000 | 0.8004 | 0.7889 | 0.7889 | 4,952,238 | -0.01(-1.62%) |
Oct 14, 2003 | 0.7982 | 0.8030 | 0.7937 | 0.8019 | 3,112,297 | -0.00(-0.14%) |
Oct 13, 2003 | 0.7993 | 0.8086 | 0.7941 | 0.8030 | 2,942,829 | +0.01(+0.89%) |
Oct 10, 2003 | 0.7881 | 0.8004 | 0.7877 | 0.7959 | 6,837,909 | -0.01(-0.93%) |
Oct 09, 2003 | 0.8067 | 0.8067 | 0.7955 | 0.8034 | 5,982,498 | -0.00(-0.41%) |
Oct 08, 2003 | 0.0372 | 0.8145 | 0.8034 | 0.8067 | 9,404,142 | +0.01(+1.50%) |
Oct 07, 2003 | 0.7792 | 0.7982 | 0.7718 | 0.7948 | 3,962,328 | +0.01(+0.85%) |
Oct 06, 2003 | 0.7970 | 0.7978 | 0.7863 | 0.7881 | 3,486,203 | -0.00(-0.24%) |
Oct 03, 2003 | 0.7929 | 0.7970 | 0.7881 | 0.7900 | 6,542,012 | +0.01(+0.95%) |
Oct 02, 2003 | 0.7840 | 0.7933 | 0.7825 | 0.7825 | 4,860,779 | +0.01(+0.72%) |
Oct 01, 2003 | 0.7532 | 0.7803 | 0.7472 | 0.7770 | 6,765,279 | +0.03(+3.62%) |
Sep 30, 2003 | 0.7613 | 0.7613 | 0.7428 | 0.7498 | 5,608,591 | +0.00(+0.35%) |
Sep 29, 2003 | 0.7409 | 0.7494 | 0.7309 | 0.7472 | 3,868,179 | +0.01(+1.21%) |
Sep 26, 2003 | 0.7446 | 0.7539 | 0.7353 | 0.7383 | 5,188,956 | -0.01(-1.19%) |
Sep 25, 2003 | 0.7565 | 0.7573 | 0.7428 | 0.7472 | 6,192,315 | -0.01(-1.57%) |
Sep 24, 2003 | 0.7703 | 0.7736 | 0.7621 | 0.7591 | 3,254,866 | -0.01(-1.59%) |
Sep 23, 2003 | 0.7766 | 0.7773 | 0.7684 | 0.7714 | 6,359,094 | -0.01(-0.67%) |
Sep 22, 2003 | 0.7844 | 0.7915 | 0.7751 | 0.7766 | 3,451,234 | -0.01(-0.76%) |
Sep 19, 2003 | 0.7889 | 0.7937 | 0.7796 | 0.7825 | 3,201,066 | -0.02(-2.50%) |
Sep 18, 2003 | 0.8086 | 0.8126 | 0.8000 | 0.8026 | 6,579,671 | +0.01(+1.27%) |
Sep 17, 2003 | 0.7985 | 0.7985 | 0.7840 | 0.7926 | 7,817,058 | +0.00(+0.23%) |
Sep 16, 2003 | 0.8153 | 0.8104 | 0.7881 | 0.7907 | 6,052,437 | -0.02(-3.01%) |
Sep 15, 2003 | 0.8201 | 0.8271 | 0.8108 | 0.8153 | 2,918,619 | +0.01(+0.64%) |
Sep 12, 2003 | 0.8290 | 0.8301 | 0.8100 | 0.8100 | 4,726,281 | -0.00(-0.50%) |
Sep 11, 2003 | 0.8260 | 0.8361 | 0.8141 | 0.8141 | 1,549,423 | +0.00(+0.23%) |
Sep 10, 2003 | 0.7918 | 0.8141 | 0.7844 | 0.8123 | 6,184,245 | +0.01(+1.86%) |
Sep 09, 2003 | 0.8205 | 0.8219 | 0.7941 | 0.7974 | 2,488,224 | -0.02(-2.59%) |
Sep 08, 2003 | 0.8309 | 0.8383 | 0.8186 | 0.8186 | 9,925,997 | -0.01(-1.65%) |
Sep 05, 2003 | 0.8271 | 0.8439 | 0.8141 | 0.8324 | 5,979,808 | +0.00(+0.18%) |
Sep 04, 2003 | 0.8138 | 0.8309 | 0.8082 | 0.8309 | 5,764,610 | +0.01(+1.64%) |
Sep 03, 2003 | 0.8115 | 0.8253 | 0.8108 | 0.8175 | 8,712,819 | +0.00(+0.55%) |
Sep 02, 2003 | 0.7996 | 0.8141 | 0.7996 | 0.8130 | 5,035,627 | +0.01(+1.86%) |
Aug 29, 2003 | 0.7993 | 0.8030 | 0.7877 | 0.7982 | 3,071,948 | -0.02(-2.19%) |
Aug 28, 2003 | 0.8182 | 0.8290 | 0.8067 | 0.8160 | 5,336,904 | -0.01(-1.13%) |
Aug 27, 2003 | 0.8030 | 0.8286 | 0.8026 | 0.8253 | 6,706,100 | +0.03(+3.59%) |
Aug 26, 2003 | 0.7766 | 0.7978 | 0.7647 | 0.7967 | 2,977,799 | +0.02(+3.08%) |
Aug 25, 2003 | 0.7881 | 0.7929 | 0.7703 | 0.7729 | 3,112,297 | -0.02(-2.07%) |
Aug 22, 2003 | 0.7851 | 0.7922 | 0.7810 | 0.7892 | 11,418,931 | +0.01(+1.48%) |
Aug 21, 2003 | 0.7602 | 0.7803 | 0.7554 | 0.7777 | 7,954,247 | +0.02(+3.31%) |
Aug 20, 2003 | 0.7420 | 0.7599 | 0.7379 | 0.7528 | 2,057,828 | +0.01(+1.25%) |
Aug 19, 2003 | 0.7416 | 0.7502 | 0.7416 | 0.7435 | 6,087,406 | +0.00(+0.35%) |
Aug 18, 2003 | 0.7517 | 0.7517 | 0.7387 | 0.7409 | 1,557,493 | -0.00(-0.30%) |
Aug 15, 2003 | 0.7323 | 0.7454 | 0.7323 | 0.7431 | 1,576,323 | +0.01(+1.32%) |
Aug 14, 2003 | 0.7175 | 0.7361 | 0.7175 | 0.7335 | 3,069,258 | +0.01(+1.54%) |
Aug 13, 2003 | 0.7197 | 0.7323 | 0.7156 | 0.7223 | 4,820,430 | +0.00(+0.26%) |
Aug 12, 2003 | 0.7231 | 0.7346 | 0.7175 | 0.7205 | 4,876,919 | -0.01(-1.17%) |
Aug 11, 2003 | 0.7353 | 0.7372 | 0.7268 | 0.7290 | 2,722,251 | -0.02(-2.29%) |
Aug 08, 2003 | 0.7286 | 0.7513 | 0.7286 | 0.7461 | 4,734,351 | +0.03(+3.56%) |
Aug 07, 2003 | 0.6859 | 0.7290 | 0.6859 | 0.7205 | 4,812,360 | +0.04(+6.08%) |
Aug 06, 2003 | 0.6933 | 0.6933 | 0.6766 | 0.6792 | 3,279,076 | -0.01(-1.30%) |
Aug 05, 2003 | 0.6859 | 0.6948 | 0.6851 | 0.6881 | 2,886,340 | +0.01(+1.15%) |
Aug 04, 2003 | 0.6877 | 0.6929 | 0.6688 | 0.6803 | 7,550,751 | -0.04(-5.96%) |
Aug 01, 2003 | 0.7454 | 0.7468 | 0.7223 | 0.7234 | 6,932,058 | -0.03(-3.42%) |
Jul 31, 2003 | 0.7405 | 0.7561 | 0.7405 | 0.7491 | 7,020,827 | +0.01(+1.82%) |
Jul 30, 2003 | 0.7565 | 0.7573 | 0.7342 | 0.7357 | 4,282,435 | -0.02(-3.13%) |
Jul 29, 2003 | 0.7662 | 0.7666 | 0.7547 | 0.7595 | 4,597,162 | -0.01(-1.54%) |
Jul 28, 2003 | 0.7558 | 0.7736 | 0.7558 | 0.7714 | 5,484,853 | +0.01(+1.22%) |
Jul 25, 2003 | 0.7528 | 0.7677 | 0.7468 | 0.7621 | 4,333,545 | +0.00(+0.20%) |
Jul 24, 2003 | 0.7472 | 0.7680 | 0.7442 | 0.7606 | 5,105,567 | +0.02(+2.04%) |
Jul 23, 2003 | 0.7279 | 0.7461 | 0.7275 | 0.7454 | 7,219,885 | +0.01(+2.04%) |
Jul 22, 2003 | 0.7286 | 0.7305 | 0.7208 | 0.7305 | 720,912 | +0.01(+1.45%) |
Jul 21, 2003 | 0.7342 | 0.7342 | 0.7179 | 0.7201 | 2,700,732 | -0.02(-2.42%) |
Jul 18, 2003 | 0.7283 | 0.7379 | 0.7253 | 0.7379 | 2,273,026 | +0.01(+1.53%) |
Jul 17, 2003 | 0.7286 | 0.7364 | 0.7227 | 0.7268 | 801,611 | +0.00(+0.00%) |
Jul 16, 2003 | 0.7268 | 0.7286 | 0.7212 | 0.7268 | 5,035,627 | -0.01(-0.76%) |
Jul 15, 2003 | 0.7379 | 0.7379 | 0.7305 | 0.7323 | 7,790,159 | +0.00(+0.51%) |
Jul 14, 2003 | 0.7130 | 0.7312 | 0.7126 | 0.7286 | 1,899,120 | +0.02(+3.16%) |
Jul 11, 2003 | 0.7045 | 0.7100 | 0.7034 | 0.7063 | 2,022,859 | -0.00(-0.47%) |
Jul 10, 2003 | 0.7082 | 0.7130 | 0.7026 | 0.7097 | 6,299,914 | -0.01(-1.09%) |
Jul 09, 2003 | 0.7193 | 0.7197 | 0.7156 | 0.7175 | 312,036 | -0.00(-0.41%) |
Jul 08, 2003 | 0.7056 | 0.7238 | 0.7056 | 0.7205 | 3,480,823 | +0.02(+2.59%) |
Jul 07, 2003 | 0.7219 | 0.7219 | 0.7022 | 0.7022 | 8,680,540 | -0.02(-3.28%) |
Jul 03, 2003 | 0.7309 | 0.7309 | 0.7212 | 0.7260 | 1,632,813 | -0.01(-1.41%) |
Jul 02, 2003 | 0.7193 | 0.7379 | 0.7193 | 0.7364 | 6,474,762 | +0.02(+2.91%) |
Jul 01, 2003 | 0.6959 | 0.7156 | 0.6829 | 0.7156 | 6,875,568 | +0.02(+3.05%) |
Jun 30, 2003 | 0.6851 | 0.6948 | 0.6822 | 0.6944 | 4,589,092 | +0.01(+0.76%) |
Jun 27, 2003 | 0.6937 | 0.7008 | 0.6874 | 0.6892 | 1,756,551 | +0.00(+0.38%) |
Jun 26, 2003 | 0.7026 | 0.7026 | 0.6840 | 0.6866 | 6,316,054 | -0.03(-4.30%) |
Jun 25, 2003 | 0.7212 | 0.7271 | 0.7082 | 0.7175 | 7,967,697 | -0.00(-0.26%) |
Jun 24, 2003 | 0.7227 | 0.7234 | 0.7134 | 0.7193 | 10,466,681 | -0.00(-0.46%) |
Jun 23, 2003 | 0.7249 | 0.7275 | 0.7100 | 0.7227 | 6,837,909 | +0.00(+0.52%) |
Jun 20, 2003 | 0.7216 | 0.7268 | 0.7141 | 0.7190 | 6,746,450 | -0.00(-0.21%) |
Jun 19, 2003 | 0.7223 | 0.7305 | 0.7160 | 0.7205 | 667,113 | -0.00(-0.56%) |
Jun 18, 2003 | 0.7361 | 0.7420 | 0.7234 | 0.7245 | 2,442,494 | -0.01(-1.86%) |
Jun 17, 2003 | 0.7491 | 0.7491 | 0.7320 | 0.7383 | 3,916,599 | -0.01(-1.19%) |
Jun 16, 2003 | 0.7528 | 0.7558 | 0.7439 | 0.7472 | 2,781,431 | -0.01(-0.74%) |
Jun 13, 2003 | 0.7591 | 0.7602 | 0.7483 | 0.7528 | 4,567,572 | -0.01(-0.74%) |
Jun 12, 2003 | 0.7584 | 0.7625 | 0.7517 | 0.7584 | 7,956,937 | -0.00(-0.10%) |
Jun 11, 2003 | 0.7561 | 0.7621 | 0.7487 | 0.7591 | 3,887,009 | -0.00(-0.39%) |
Jun 10, 2003 | 0.7751 | 0.7781 | 0.7584 | 0.7621 | 8,591,771 | -0.00(-0.58%) |
Jun 09, 2003 | 0.7695 | 0.7732 | 0.7654 | 0.7666 | 3,561,523 | +0.00(+0.00%) |
Jun 06, 2003 | 0.7770 | 0.7807 | 0.7639 | 0.7666 | 16,712,796 | +0.00(+0.29%) |
Jun 05, 2003 | 0.7584 | 0.7918 | 0.7584 | 0.7643 | 19,270,960 | +0.00(+0.00%) |
Jun 04, 2003 | 0.7576 | 0.7732 | 0.7561 | 0.7643 | 6,714,170 | +0.01(+1.38%) |
Jun 03, 2003 | 0.7361 | 0.7543 | 0.7316 | 0.7539 | 3,125,747 | +0.01(+1.40%) |