Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 0.7746 | 0.8011 | 0.7702 | 0.7967 | 69,564,456 | +0.03(+3.90%) |
May 27, 2004 | 0.7770 | 0.7886 | 0.7658 | 0.7668 | 60,670,224 | +0.00(+0.31%) |
May 26, 2004 | 0.7464 | 0.7746 | 0.7447 | 0.7644 | 57,187,880 | +0.02(+2.04%) |
May 25, 2004 | 0.7209 | 0.7525 | 0.7063 | 0.7491 | 74,276,480 | +0.03(+4.35%) |
May 24, 2004 | 0.7189 | 0.7260 | 0.7094 | 0.7179 | 32,886,040 | -0.00(-0.33%) |
May 21, 2004 | 0.7271 | 0.7281 | 0.7104 | 0.7203 | 30,751,110 | +0.00(+0.24%) |
May 20, 2004 | 0.7277 | 0.7400 | 0.7148 | 0.7186 | 45,948,100 | -0.01(-1.44%) |
May 19, 2004 | 0.7471 | 0.7576 | 0.7254 | 0.7291 | 54,317,760 | -0.00(-0.23%) |
May 18, 2004 | 0.7257 | 0.7393 | 0.7230 | 0.7308 | 22,283,336 | +0.01(+1.61%) |
May 17, 2004 | 0.7203 | 0.7298 | 0.7084 | 0.7192 | 33,627,772 | -0.01(-1.58%) |
May 14, 2004 | 0.7339 | 0.7468 | 0.7271 | 0.7308 | 50,036,124 | +0.00(+0.00%) |
May 13, 2004 | 0.7223 | 0.7440 | 0.7203 | 0.7308 | 37,946,036 | +0.00(+0.33%) |
May 12, 2004 | 0.7352 | 0.7355 | 0.7029 | 0.7284 | 52,579,204 | -0.01(-1.38%) |
May 11, 2004 | 0.7301 | 0.7457 | 0.7271 | 0.7386 | 43,623,484 | +0.02(+2.45%) |
May 10, 2004 | 0.7311 | 0.7379 | 0.7050 | 0.7209 | 72,943,456 | -0.03(-3.89%) |
May 07, 2004 | 0.7661 | 0.7804 | 0.7461 | 0.7502 | 104,339,496 | +0.01(+0.78%) |
May 06, 2004 | 0.7305 | 0.7502 | 0.7152 | 0.7444 | 79,026,440 | +0.01(+0.83%) |
May 05, 2004 | 0.7328 | 0.7447 | 0.7267 | 0.7383 | 50,623,492 | +0.01(+0.84%) |
May 04, 2004 | 0.6982 | 0.7410 | 0.6965 | 0.7322 | 84,208,096 | +0.04(+6.37%) |
May 03, 2004 | 0.7046 | 0.7118 | 0.6761 | 0.6883 | 66,573,988 | -0.01(-1.27%) |
Apr 30, 2004 | 0.7277 | 0.7288 | 0.6944 | 0.6972 | 55,941,196 | -0.03(-4.29%) |
Apr 29, 2004 | 0.7451 | 0.7498 | 0.7186 | 0.7284 | 70,331,048 | -0.02(-2.77%) |
Apr 28, 2004 | 0.7525 | 0.7641 | 0.7434 | 0.7491 | 51,102,280 | -0.00(-0.41%) |
Apr 27, 2004 | 0.7648 | 0.7879 | 0.7495 | 0.7522 | 53,929,232 | -0.01(-0.85%) |
Apr 26, 2004 | 0.7913 | 0.7947 | 0.7566 | 0.7587 | 46,875,592 | -0.03(-3.92%) |
Apr 23, 2004 | 0.7821 | 0.8028 | 0.7797 | 0.7896 | 48,393,064 | +0.02(+2.20%) |
Apr 22, 2004 | 0.7641 | 0.7855 | 0.7451 | 0.7726 | 75,841,048 | +0.00(+0.58%) |
Apr 21, 2004 | 0.7692 | 0.7950 | 0.7624 | 0.7682 | 75,094,088 | +0.00(+0.13%) |
Apr 20, 2004 | 0.8032 | 0.8120 | 0.7668 | 0.7671 | 56,028,844 | -0.03(-4.24%) |
Apr 19, 2004 | 0.8025 | 0.8069 | 0.7868 | 0.8011 | 56,991,656 | -0.00(-0.13%) |
Apr 16, 2004 | 0.8222 | 0.8263 | 0.8004 | 0.8021 | 71,388,048 | -0.03(-3.28%) |
Apr 15, 2004 | 0.8633 | 0.8670 | 0.8256 | 0.8293 | 90,289,768 | -0.05(-5.24%) |
Apr 14, 2004 | 0.8663 | 0.8915 | 0.8565 | 0.8752 | 55,815,612 | +0.00(+0.51%) |
Apr 13, 2004 | 0.8996 | 0.9003 | 0.8663 | 0.8708 | 48,313,268 | -0.02(-2.32%) |
Apr 12, 2004 | 0.9156 | 0.9197 | 0.8861 | 0.8915 | 48,377,368 | -0.02(-1.87%) |
Apr 08, 2004 | 0.9030 | 0.9173 | 0.8962 | 0.9085 | 48,742,348 | +0.03(+2.85%) |
Apr 07, 2004 | 0.8932 | 0.8952 | 0.8677 | 0.8833 | 48,832,608 | -0.00(-0.54%) |
Apr 06, 2004 | 0.9071 | 0.9136 | 0.8833 | 0.8881 | 68,118,936 | -0.04(-4.04%) |
Apr 05, 2004 | 0.8888 | 0.9292 | 0.8888 | 0.9255 | 62,934,664 | +0.03(+3.57%) |
Apr 02, 2004 | 0.9003 | 0.9061 | 0.8731 | 0.8935 | 70,838,616 | +0.01(+1.43%) |
Apr 01, 2004 | 0.9068 | 0.9163 | 0.8585 | 0.8810 | 143,843,552 | -0.02(-1.78%) |
Mar 31, 2004 | 0.8932 | 0.9064 | 0.8884 | 0.8969 | 65,938,216 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8574 | 0.8929 | 0.8565 | 0.8888 | 79,055,216 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,462,088 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,136,492 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8337 | 0.7916 | 0.8297 | 108,699,616 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7491 | 0.7967 | 0.7474 | 0.7841 | 85,830,224 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7576 | 0.7658 | 0.7420 | 0.7505 | 62,794,688 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7474 | 63,038,008 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,501,084 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7474 | 0.7621 | 57,571,172 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7474 | 0.7607 | 0.7444 | 0.7536 | 57,198,344 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7389 | 0.7094 | 0.7355 | 65,374,396 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,918,012 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,202,064 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7277 | 0.7026 | 0.7067 | 57,797,488 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7226 | 0.7352 | 0.7070 | 0.7121 | 52,526,876 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7345 | 0.7104 | 0.7226 | 40,468,184 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7644 | 0.7220 | 0.7277 | 50,709,832 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7423 | 0.7712 | 0.7396 | 0.7539 | 38,686,456 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7593 | 45,076,860 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7508 | 0.7508 | 0.7308 | 0.7430 | 60,228,064 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,701,648 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7671 | 55,228,244 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7559 | 64,945,316 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7756 | 0.7770 | 0.7600 | 0.7695 | 37,609,836 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7614 | 0.7790 | 0.7563 | 0.7644 | 71,131,648 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7879 | 0.7515 | 0.7600 | 77,222,472 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8201 | 0.7807 | 0.7916 | 93,544,488 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7987 | 0.8222 | 0.7943 | 0.8201 | 67,382,432 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8246 | 0.7984 | 0.8001 | 68,884,208 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8015 | 0.8069 | 0.7950 | 0.8004 | 34,976,492 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8004 | 62,841,784 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8117 | 0.7712 | 0.7916 | 190,528,160 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8195 | 0.8239 | 0.7865 | 0.7991 | 108,014,136 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,458,880 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7699 | 0.7967 | 0.7699 | 0.7960 | 55,622,004 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,771,676 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7841 | 0.7617 | 0.7733 | 51,358,684 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7644 | 0.7440 | 0.7559 | 36,190,472 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7546 | 0.7607 | 0.7437 | 0.7447 | 47,627,788 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7661 | 0.7794 | 0.7553 | 0.7654 | 46,195,344 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7621 | 0.7831 | 0.7542 | 0.7682 | 61,230,120 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7383 | 0.7559 | 50,862,888 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7186 | 0.7444 | 101,401,352 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7909 | 0.7627 | 0.7668 | 67,073,708 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7627 | 0.7688 | 101,891,912 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7896 | 0.8188 | 0.7835 | 0.8154 | 42,926,232 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8144 | 0.7828 | 0.7845 | 52,661,620 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8392 | 0.7926 | 0.8025 | 66,070,340 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8545 | 0.8575 | 0.8201 | 0.8215 | 53,988,100 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8478 | 0.8626 | 0.8385 | 0.8613 | 53,178,344 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8354 | 0.8449 | 0.8259 | 0.8378 | 49,266,920 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8174 | 0.8320 | 0.8032 | 0.8251 | 66,431,960 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8358 | 0.8460 | 0.8161 | 0.8239 | 59,434,788 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8708 | 0.8793 | 0.8208 | 0.8300 | 94,421,528 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8602 | 0.8752 | 59,087,144 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8473 | 0.8759 | 0.8405 | 0.8653 | 83,567,408 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8606 | 0.8647 | 0.8449 | 0.8531 | 47,188,228 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8331 | 0.8541 | 0.8273 | 0.8500 | 73,369,384 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8072 | 0.8538 | 0.8035 | 0.8426 | 120,542,464 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8150 | 0.7889 | 0.8096 | 62,731,896 | +0.03(+3.25%) |
Jan 02, 2004 | 0.8008 | 0.8117 | 0.7841 | 0.7841 | 47,574,152 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8066 | 0.8103 | 0.7753 | 0.7882 | 54,219,648 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,087,068 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7835 | 0.8052 | 82,498,696 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7434 | 0.7726 | 39,675,772 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7457 | 0.7481 | 0.7386 | 0.7406 | 22,984,724 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7141 | 0.7532 | 0.7138 | 0.7461 | 78,870,728 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7186 | 0.6982 | 0.7169 | 40,468,496 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7339 | 0.7080 | 0.7158 | 100,081,920 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6910 | 0.7124 | 0.6902 | 0.7053 | 47,412,644 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6976 | 0.6999 | 0.6781 | 0.6897 | 54,409,476 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6775 | 0.7033 | 65,582,580 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7288 | 0.7299 | 0.6917 | 0.6938 | 67,826,232 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7260 | 0.6965 | 0.7080 | 76,357,688 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6758 | 0.7128 | 67,200,576 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6628 | 0.6812 | 0.6625 | 0.6773 | 61,977,108 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6978 | 0.7046 | 0.6625 | 0.6628 | 65,178,276 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7063 | 0.6880 | 0.6992 | 37,086,988 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,362,128 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7362 | 0.7002 | 0.7172 | 56,896,484 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7305 | 0.7542 | 0.7192 | 0.7209 | 76,850,328 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7271 | 0.7434 | 0.7240 | 0.7284 | 61,664,404 | -0.00(-0.42%) |
Dec 01, 2003 | 0.7294 | 0.7369 | 0.7209 | 0.7315 | 57,447,592 | +0.01(+1.41%) |
Nov 28, 2003 | 0.7243 | 0.7264 | 0.7152 | 0.7213 | 22,471,674 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7383 | 0.7111 | 0.7247 | 46,725,440 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7067 | 0.7240 | 85,683,456 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7135 | 0.6730 | 0.7118 | 102,531,592 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6588 | 0.6683 | 58,551,108 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6910 | 0.6659 | 0.6686 | 80,479,680 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6730 | 0.6897 | 0.6707 | 0.6870 | 61,864,672 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7033 | 0.6659 | 0.6683 | 107,994,984 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6724 | 0.6863 | 0.6660 | 0.6781 | 64,602,000 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7305 | 0.7305 | 0.6832 | 0.6854 | 96,670,296 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7281 | 0.7386 | 0.7240 | 0.7284 | 63,183,280 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7305 | 0.7128 | 0.7281 | 67,207,104 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7203 | 0.7328 | 0.7057 | 0.7186 | 87,056,240 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,786,288 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7203 | 0.7389 | 467,874,976 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6255 | 0.6285 | 0.6061 | 0.6173 | 125,723,960 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6014 | 0.6224 | 0.5915 | 0.6163 | 96,081,472 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6251 | 0.6268 | 0.6098 | 0.6139 | 76,228,648 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6234 | 0.5949 | 0.6197 | 70,235,768 | +0.02(+3.17%) |
Oct 31, 2003 | 0.6149 | 0.6200 | 0.5912 | 0.6007 | 65,129,404 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6211 | 0.6360 | 0.6086 | 0.6129 | 58,228,004 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6285 | 0.6024 | 0.6211 | 53,806,160 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6245 | 0.5895 | 0.6211 | 104,204,560 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5844 | 0.5912 | 0.5803 | 0.5844 | 27,750,172 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5776 | 0.5864 | 0.5721 | 0.5813 | 48,773,744 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5776 | 0.5946 | 0.5765 | 0.5833 | 49,306,168 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6007 | 0.5830 | 0.5861 | 67,794,504 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6075 | 0.5810 | 0.5963 | 82,630,496 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5664 | 0.5793 | 0.5630 | 0.5786 | 50,640,892 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5810 | 0.5922 | 0.5653 | 0.5660 | 50,105,980 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,336,376 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6024 | 0.5735 | 0.5772 | 76,651,384 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5681 | 0.5864 | 0.5647 | 0.5847 | 67,923,008 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5748 | 0.5861 | 0.5704 | 0.5742 | 47,391,964 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,960,944 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5585 | 92,861,088 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5759 | 0.5473 | 0.5507 | 80,130,912 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5579 | 0.5708 | 55,641,912 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,635,472 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5844 | 0.5609 | 0.5701 | 93,986,000 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,187,368 | +0.01(+1.55%) |
Oct 01, 2003 | 0.5436 | 0.5534 | 0.5422 | 0.5470 | 95,475,448 | +0.00(+0.81%) |
Sep 30, 2003 | 0.5371 | 0.5609 | 0.5351 | 0.5426 | 111,063,936 | +0.00(+0.13%) |
Sep 29, 2003 | 0.5439 | 0.5633 | 0.5334 | 0.5419 | 210,810,432 | -0.03(-5.40%) |
Sep 26, 2003 | 0.5939 | 0.5956 | 0.5650 | 0.5728 | 97,524,144 | -0.02(-3.82%) |
Sep 25, 2003 | 0.6088 | 0.6197 | 0.5929 | 0.5956 | 79,853,400 | -0.01(-1.46%) |
Sep 24, 2003 | 0.6397 | 0.6455 | 0.6047 | 0.6044 | 172,171,136 | -0.05(-7.54%) |
Sep 23, 2003 | 0.6486 | 0.6574 | 0.6401 | 0.6537 | 68,156,688 | +0.01(+0.94%) |
Sep 22, 2003 | 0.6608 | 0.6622 | 0.6421 | 0.6476 | 80,083,872 | -0.03(-3.93%) |
Sep 19, 2003 | 0.6874 | 0.6917 | 0.6679 | 0.6741 | 70,552,352 | -0.01(-0.80%) |
Sep 18, 2003 | 0.6707 | 0.6798 | 0.6632 | 0.6795 | 65,798,088 | +0.01(+0.76%) |
Sep 17, 2003 | 0.6707 | 0.6873 | 0.6652 | 0.6744 | 98,413,960 | +0.01(+1.17%) |
Sep 16, 2003 | 0.6479 | 0.6686 | 0.6479 | 0.6666 | 67,663,928 | +0.02(+3.10%) |
Sep 15, 2003 | 0.6628 | 0.6663 | 0.6442 | 0.6465 | 65,019,884 | -0.01(-1.65%) |
Sep 12, 2003 | 0.6425 | 0.6717 | 0.6353 | 0.6574 | 126,820,360 | +0.01(+1.47%) |
Sep 11, 2003 | 0.6652 | 0.6846 | 0.6217 | 0.6479 | 284,992,288 | -0.01(-1.29%) |
Sep 10, 2003 | 0.6846 | 0.7029 | 0.6510 | 0.6564 | 150,536,144 | -0.05(-6.85%) |
Sep 09, 2003 | 0.6455 | 0.7294 | 0.6367 | 0.7046 | 271,543,008 | +0.04(+6.14%) |
Sep 08, 2003 | 0.6448 | 0.6713 | 0.6370 | 0.6639 | 164,685,296 | +0.03(+4.60%) |
Sep 05, 2003 | 0.6068 | 0.6489 | 0.5997 | 0.6346 | 130,679,464 | +0.03(+4.77%) |
Sep 04, 2003 | 0.6024 | 0.6200 | 0.5980 | 0.6058 | 81,559,056 | +0.01(+0.96%) |
Sep 03, 2003 | 0.6211 | 0.6228 | 0.5969 | 0.6000 | 92,692,872 | -0.01(-1.94%) |
Sep 02, 2003 | 0.6282 | 0.6336 | 0.6088 | 0.6119 | 77,875,248 | -0.01(-0.88%) |
Aug 29, 2003 | 0.6081 | 0.6200 | 0.6058 | 0.6173 | 58,263,196 | +0.01(+1.34%) |
Aug 28, 2003 | 0.6316 | 0.6350 | 0.6020 | 0.6092 | 90,365,640 | -0.02(-2.61%) |
Aug 27, 2003 | 0.6112 | 0.6319 | 0.6047 | 0.6255 | 62,102,668 | +0.02(+3.02%) |
Aug 26, 2003 | 0.6092 | 0.6183 | 0.5905 | 0.6071 | 83,831,344 | -0.01(-1.60%) |
Aug 25, 2003 | 0.6323 | 0.6323 | 0.6114 | 0.6170 | 47,476,040 | -0.00(-0.55%) |
Aug 22, 2003 | 0.6530 | 0.6618 | 0.6200 | 0.6204 | 109,317,072 | +0.00(+0.71%) |
Aug 21, 2003 | 0.6141 | 0.6217 | 0.6047 | 0.6160 | 70,850,392 | +0.02(+2.73%) |
Aug 20, 2003 | 0.5997 | 0.6109 | 0.5864 | 0.5997 | 95,167,928 | -0.01(-1.40%) |
Aug 19, 2003 | 0.5776 | 0.6115 | 0.5772 | 0.6081 | 153,162,944 | +0.04(+7.64%) |
Aug 18, 2003 | 0.5575 | 0.5650 | 0.5477 | 0.5650 | 78,460,000 | +0.02(+2.97%) |
Aug 15, 2003 | 0.5470 | 0.5521 | 0.5436 | 0.5487 | 23,740,636 | -0.00(-0.31%) |
Aug 14, 2003 | 0.5511 | 0.5592 | 0.5443 | 0.5504 | 166,832,000 | -0.02(-3.46%) |
Aug 13, 2003 | 0.5687 | 0.5793 | 0.5545 | 0.5701 | 75,656,600 | +0.00(+0.66%) |
Aug 12, 2003 | 0.5623 | 0.5677 | 0.5531 | 0.5664 | 83,544,856 | +0.01(+2.02%) |
Aug 11, 2003 | 0.5351 | 0.5623 | 0.5315 | 0.5551 | 183,356,784 | +0.03(+5.42%) |
Aug 08, 2003 | 0.5623 | 0.5647 | 0.5185 | 0.5266 | 410,942,720 | -0.13(-19.69%) |
Aug 07, 2003 | 0.6632 | 0.6727 | 0.6469 | 0.6557 | 127,814,568 | -0.01(-1.38%) |
Aug 06, 2003 | 0.6839 | 0.6930 | 0.6482 | 0.6649 | 111,836,608 | -0.03(-4.07%) |
Aug 05, 2003 | 0.7131 | 0.7294 | 0.6873 | 0.6931 | 116,109,080 | -0.00(-0.29%) |
Aug 04, 2003 | 0.6693 | 0.7074 | 0.6651 | 0.6951 | 155,791,056 | +0.03(+3.75%) |
Aug 01, 2003 | 0.6489 | 0.6754 | 0.6425 | 0.6700 | 83,594,560 | +0.02(+3.30%) |
Jul 31, 2003 | 0.6557 | 0.6652 | 0.6418 | 0.6486 | 97,860,136 | +0.01(+1.22%) |
Jul 30, 2003 | 0.6455 | 0.6530 | 0.6367 | 0.6408 | 86,086,624 | -0.01(-1.10%) |
Jul 29, 2003 | 0.6305 | 0.6849 | 0.6238 | 0.6479 | 304,803,200 | -0.05(-6.57%) |
Jul 28, 2003 | 0.7213 | 0.7230 | 0.6904 | 0.6934 | 78,217,992 | -0.02(-3.09%) |
Jul 25, 2003 | 0.7057 | 0.7196 | 0.6795 | 0.7155 | 109,254,280 | +0.01(+1.59%) |
Jul 24, 2003 | 0.7461 | 0.7515 | 0.6982 | 0.7043 | 121,888,568 | -0.03(-3.89%) |
Jul 23, 2003 | 0.7226 | 0.7372 | 0.7009 | 0.7328 | 66,079,500 | +0.01(+1.32%) |
Jul 22, 2003 | 0.7315 | 0.7369 | 0.7192 | 0.7233 | 63,565,200 | +0.01(+1.67%) |
Jul 21, 2003 | 0.7264 | 0.7288 | 0.6944 | 0.7114 | 107,571,976 | -0.01(-1.51%) |
Jul 18, 2003 | 0.7328 | 0.7352 | 0.6955 | 0.7223 | 139,756,832 | -0.03(-3.36%) |
Jul 17, 2003 | 0.7631 | 0.7729 | 0.7372 | 0.7474 | 93,029,072 | -0.04(-5.01%) |
Jul 16, 2003 | 0.8117 | 0.8154 | 0.7678 | 0.7868 | 96,053,560 | -0.01(-1.24%) |
Jul 15, 2003 | 0.8358 | 0.8395 | 0.7889 | 0.7967 | 125,047,800 | -0.03(-3.26%) |
Jul 14, 2003 | 0.8511 | 0.8563 | 0.8195 | 0.8235 | 76,050,360 | -0.01(-0.78%) |
Jul 11, 2003 | 0.8354 | 0.8405 | 0.8229 | 0.8300 | 53,961,936 | +0.00(+0.54%) |
Jul 10, 2003 | 0.8341 | 0.8449 | 0.8110 | 0.8256 | 70,481,488 | -0.04(-4.10%) |
Jul 09, 2003 | 0.8412 | 0.8748 | 0.8397 | 0.8609 | 82,383,200 | +0.02(+2.30%) |
Jul 08, 2003 | 0.8276 | 0.8528 | 0.8256 | 0.8416 | 65,867,576 | -0.01(-1.12%) |
Jul 07, 2003 | 0.8096 | 0.8555 | 0.8093 | 0.8511 | 91,879,192 | +0.05(+6.55%) |
Jul 03, 2003 | 0.7892 | 0.8195 | 0.7875 | 0.7987 | 45,885,308 | -0.01(-1.14%) |
Jul 02, 2003 | 0.8178 | 0.8283 | 0.7970 | 0.8079 | 92,501,880 | -0.00(-0.29%) |
Jul 01, 2003 | 0.7685 | 0.8113 | 0.7614 | 0.8103 | 106,529,368 | +0.03(+4.10%) |
Jun 30, 2003 | 0.7767 | 0.7919 | 0.7678 | 0.7784 | 60,043,612 | +0.01(+1.46%) |
Jun 27, 2003 | 0.7896 | 0.7967 | 0.7627 | 0.7671 | 77,261,720 | -0.01(-1.70%) |
Jun 26, 2003 | 0.7818 | 0.7909 | 0.7573 | 0.7804 | 104,705,784 | +0.00(+0.13%) |
Jun 25, 2003 | 0.7763 | 0.8079 | 0.7733 | 0.7794 | 115,792,504 | +0.01(+0.66%) |
Jun 24, 2003 | 0.7712 | 0.7882 | 0.7495 | 0.7743 | 110,466,952 | -0.00(-0.22%) |
Jun 23, 2003 | 0.8038 | 0.8079 | 0.7600 | 0.7760 | 80,265,272 | -0.03(-3.55%) |
Jun 20, 2003 | 0.8218 | 0.8222 | 0.7916 | 0.8045 | 103,286,416 | -0.01(-1.05%) |
Jun 19, 2003 | 0.8694 | 0.8740 | 0.8086 | 0.8130 | 130,037,152 | -0.05(-6.08%) |
Jun 18, 2003 | 0.8256 | 0.8823 | 0.8188 | 0.8657 | 122,441,928 | +0.03(+3.83%) |
Jun 17, 2003 | 0.8331 | 0.8392 | 0.8086 | 0.8337 | 109,048,896 | +0.02(+2.38%) |
Jun 16, 2003 | 0.8069 | 0.8246 | 0.7536 | 0.8144 | 207,801,200 | +0.02(+2.13%) |
Jun 13, 2003 | 0.8273 | 0.8511 | 0.7916 | 0.7974 | 199,182,992 | -0.07(-7.78%) |
Jun 12, 2003 | 0.8840 | 0.8935 | 0.8619 | 0.8647 | 114,120,664 | -0.01(-1.51%) |
Jun 11, 2003 | 0.8718 | 0.8857 | 0.8562 | 0.8779 | 102,937,136 | +0.00(+0.08%) |
Jun 10, 2003 | 0.8647 | 0.8779 | 0.8551 | 0.8772 | 61,476,056 | +0.01(+1.45%) |
Jun 09, 2003 | 0.8698 | 0.8922 | 0.8514 | 0.8647 | 78,507,096 | -0.01(-1.20%) |
Jun 06, 2003 | 0.9380 | 0.9428 | 0.8684 | 0.8752 | 150,859,264 | -0.03(-3.05%) |
Jun 05, 2003 | 0.8660 | 0.9058 | 0.8545 | 0.9027 | 131,852,888 | +0.03(+2.86%) |
Jun 04, 2003 | 0.8545 | 0.8782 | 0.8412 | 0.8776 | 128,265,888 | +0.02(+2.38%) |
Jun 03, 2003 | 0.8303 | 0.8827 | 0.8201 | 0.8572 | 174,251,920 | +0.02(+2.06%) |