Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.085 | 1.101 | 1.067 | 1.099 | 19,208,234 | +0.01(+1.04%) |
Jun 29, 2004 | 1.059 | 1.088 | 1.059 | 1.088 | 16,814,068 | +0.02(+2.32%) |
Jun 28, 2004 | 1.081 | 1.083 | 1.061 | 1.063 | 10,201,063 | -0.02(-1.45%) |
Jun 25, 2004 | 1.094 | 1.105 | 1.077 | 1.079 | 11,614,578 | -0.03(-2.65%) |
Jun 24, 2004 | 1.108 | 1.114 | 1.103 | 1.108 | 19,683,238 | +0.01(+0.64%) |
Jun 23, 2004 | 1.051 | 1.101 | 1.051 | 1.101 | 20,889,896 | +0.05(+5.04%) |
Jun 22, 2004 | 1.046 | 1.057 | 1.036 | 1.048 | 9,300,856 | +0.00(+0.15%) |
Jun 21, 2004 | 1.042 | 1.059 | 1.042 | 1.047 | 11,753,759 | -0.00(-0.45%) |
Jun 18, 2004 | 1.053 | 1.067 | 1.048 | 1.051 | 7,939,693 | -0.01(-0.56%) |
Jun 17, 2004 | 1.056 | 1.071 | 1.042 | 1.057 | 11,475,398 | +0.00(+0.19%) |
Jun 16, 2004 | 1.051 | 1.063 | 1.040 | 1.055 | 11,986,153 | -0.00(-0.33%) |
Jun 15, 2004 | 1.028 | 1.069 | 1.028 | 1.059 | 32,477,660 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9872 | 1.004 | 0.9750 | 1.000 | 16,170,517 | -0.02(-1.92%) |
Jun 10, 2004 | 1.024 | 1.028 | 1.010 | 1.020 | 7,241,235 | +0.01(+0.54%) |
Jun 09, 2004 | 1.034 | 1.034 | 1.005 | 1.015 | 21,634,322 | -0.02(-1.52%) |
Jun 08, 2004 | 1.054 | 1.059 | 1.030 | 1.030 | 17,646,600 | -0.02(-2.05%) |
Jun 07, 2004 | 1.034 | 1.059 | 1.031 | 1.052 | 11,975,938 | +0.03(+2.48%) |
Jun 04, 2004 | 1.034 | 1.034 | 1.016 | 1.026 | 18,424,226 | +0.01(+1.00%) |
Jun 03, 2004 | 1.034 | 1.034 | 1.007 | 1.016 | 19,309,108 | -0.02(-1.67%) |
Jun 02, 2004 | 1.053 | 1.055 | 1.032 | 1.033 | 23,706,714 | +0.01(+0.57%) |
Jun 01, 2004 | 1.018 | 1.034 | 1.009 | 1.028 | 20,597,490 | +0.01(+0.54%) |
May 28, 2004 | 1.038 | 1.042 | 1.019 | 1.022 | 21,544,940 | -0.01(-0.87%) |
May 27, 2004 | 1.016 | 1.032 | 1.007 | 1.031 | 31,560,854 | +0.03(+3.09%) |
May 26, 2004 | 1.018 | 1.019 | 1.000 | 1.000 | 32,966,708 | -0.02(-1.58%) |
May 25, 2004 | 1.018 | 1.022 | 1.006 | 1.016 | 23,768,004 | -0.00(-0.19%) |
May 24, 2004 | 0.9848 | 1.018 | 0.9789 | 1.018 | 43,854,736 | +0.06(+6.78%) |
May 21, 2004 | 0.9496 | 0.9868 | 0.9276 | 0.9535 | 37,850,808 | -0.01(-1.22%) |
May 20, 2004 | 1.000 | 1.001 | 0.9594 | 0.9652 | 33,808,180 | -0.04(-3.75%) |
May 19, 2004 | 1.040 | 1.040 | 1.002 | 1.003 | 27,737,850 | +0.00(+0.00%) |
May 18, 2004 | 1.042 | 1.055 | 1.000 | 1.003 | 22,894,612 | -0.01(-1.00%) |
May 17, 2004 | 1.006 | 1.040 | 1.006 | 1.013 | 20,906,496 | -0.04(-3.76%) |
May 14, 2004 | 1.102 | 1.116 | 1.046 | 1.053 | 31,938,814 | -0.03(-2.85%) |
May 13, 2004 | 1.061 | 1.088 | 1.060 | 1.083 | 24,172,778 | +0.00(+0.25%) |
May 12, 2004 | 1.094 | 1.096 | 1.053 | 1.081 | 24,576,274 | -0.01(-1.25%) |
May 11, 2004 | 1.020 | 1.098 | 1.020 | 1.094 | 27,527,164 | +0.09(+9.39%) |
May 10, 2004 | 1.004 | 1.031 | 0.9919 | 1.000 | 45,301,452 | -0.07(-6.92%) |
May 07, 2004 | 1.077 | 1.104 | 1.061 | 1.075 | 26,039,588 | -0.05(-4.69%) |
May 06, 2004 | 1.205 | 1.206 | 1.126 | 1.128 | 30,120,524 | -0.09(-7.10%) |
May 05, 2004 | 1.200 | 1.217 | 1.183 | 1.214 | 31,131,820 | +0.04(+3.06%) |
May 04, 2004 | 1.173 | 1.191 | 1.156 | 1.178 | 31,795,802 | +0.04(+3.40%) |
May 03, 2004 | 1.136 | 1.141 | 1.107 | 1.139 | 27,735,296 | +0.01(+0.66%) |
Apr 30, 2004 | 1.143 | 1.143 | 1.107 | 1.132 | 23,501,134 | -0.00(-0.07%) |
Apr 29, 2004 | 1.181 | 1.188 | 1.104 | 1.132 | 45,471,280 | -0.06(-4.71%) |
Apr 28, 2004 | 1.243 | 1.243 | 1.188 | 1.188 | 23,616,054 | -0.05(-4.20%) |
Apr 27, 2004 | 1.239 | 1.257 | 1.232 | 1.241 | 16,061,981 | +0.01(+0.57%) |
Apr 26, 2004 | 1.265 | 1.275 | 1.224 | 1.233 | 13,501,820 | -0.02(-1.72%) |
Apr 23, 2004 | 1.240 | 1.267 | 1.239 | 1.255 | 16,847,268 | +0.01(+0.63%) |
Apr 22, 2004 | 1.251 | 1.251 | 1.223 | 1.247 | 18,910,720 | +0.03(+2.08%) |
Apr 21, 2004 | 1.227 | 1.233 | 1.210 | 1.222 | 20,289,760 | -0.02(-1.89%) |
Apr 20, 2004 | 1.277 | 1.282 | 1.244 | 1.245 | 17,319,716 | -0.04(-3.17%) |
Apr 19, 2004 | 1.285 | 1.296 | 1.274 | 1.286 | 9,620,078 | -0.00(-0.18%) |
Apr 16, 2004 | 1.294 | 1.310 | 1.285 | 1.288 | 14,297,321 | -0.01(-0.84%) |
Apr 15, 2004 | 1.312 | 1.324 | 1.282 | 1.299 | 15,839,803 | -0.02(-1.86%) |
Apr 14, 2004 | 1.329 | 1.340 | 1.323 | 1.324 | 15,987,922 | -0.03(-2.00%) |
Apr 13, 2004 | 1.387 | 1.396 | 1.351 | 1.351 | 17,032,416 | -0.03(-1.82%) |
Apr 12, 2004 | 1.357 | 1.389 | 1.356 | 1.376 | 13,195,366 | +0.03(+2.15%) |
Apr 08, 2004 | 1.334 | 1.358 | 1.322 | 1.347 | 12,858,268 | +0.03(+2.02%) |
Apr 07, 2004 | 1.316 | 1.331 | 1.314 | 1.320 | 7,262,942 | -0.01(-0.65%) |
Apr 06, 2004 | 1.313 | 1.339 | 1.310 | 1.329 | 11,829,096 | +0.00(+0.30%) |
Apr 05, 2004 | 1.320 | 1.334 | 1.312 | 1.325 | 8,550,046 | -0.00(-0.18%) |
Apr 02, 2004 | 1.325 | 1.340 | 1.309 | 1.327 | 13,626,955 | +0.01(+0.65%) |
Apr 01, 2004 | 1.319 | 1.345 | 1.300 | 1.319 | 26,352,426 | +0.01(+0.54%) |
Mar 31, 2004 | 1.275 | 1.318 | 1.265 | 1.312 | 25,254,302 | +0.05(+3.72%) |
Mar 30, 2004 | 1.222 | 1.271 | 1.220 | 1.265 | 19,982,030 | +0.05(+4.06%) |
Mar 29, 2004 | 1.226 | 1.237 | 1.208 | 1.215 | 17,327,378 | +0.01(+0.84%) |
Mar 26, 2004 | 1.214 | 1.230 | 1.205 | 1.205 | 13,496,712 | -0.01(-0.71%) |
Mar 25, 2004 | 1.210 | 1.222 | 1.204 | 1.214 | 12,987,234 | -0.03(-2.33%) |
Mar 24, 2004 | 1.243 | 1.272 | 1.237 | 1.243 | 29,756,612 | -0.00(-0.31%) |
Mar 23, 2004 | 1.275 | 1.288 | 1.237 | 1.247 | 18,731,956 | -0.02(-1.49%) |
Mar 22, 2004 | 1.271 | 1.272 | 1.254 | 1.266 | 15,410,768 | -0.01(-1.01%) |
Mar 19, 2004 | 1.317 | 1.324 | 1.278 | 1.278 | 13,610,355 | -0.05(-3.66%) |
Mar 18, 2004 | 1.267 | 1.335 | 1.259 | 1.327 | 26,298,796 | +0.07(+5.22%) |
Mar 17, 2004 | 1.241 | 1.265 | 1.241 | 1.261 | 18,179,062 | +0.02(+1.64%) |
Mar 16, 2004 | 1.247 | 1.258 | 1.222 | 1.241 | 13,014,048 | +0.01(+1.09%) |
Mar 15, 2004 | 1.257 | 1.257 | 1.228 | 1.228 | 10,566,253 | -0.04(-3.12%) |
Mar 12, 2004 | 1.261 | 1.275 | 1.249 | 1.267 | 11,543,073 | +0.04(+3.52%) |
Mar 11, 2004 | 1.253 | 1.259 | 1.220 | 1.224 | 12,980,849 | -0.03(-2.22%) |
Mar 10, 2004 | 1.316 | 1.324 | 1.246 | 1.252 | 19,528,734 | -0.07(-5.13%) |
Mar 09, 2004 | 1.294 | 1.334 | 1.294 | 1.320 | 24,497,108 | +0.02(+1.66%) |
Mar 08, 2004 | 1.312 | 1.314 | 1.292 | 1.298 | 14,874,475 | +0.01(+0.73%) |
Mar 05, 2004 | 1.286 | 1.300 | 1.280 | 1.289 | 20,791,576 | +0.00(+0.34%) |
Mar 04, 2004 | 1.316 | 1.319 | 1.278 | 1.284 | 8,925,451 | -0.03(-2.35%) |
Mar 03, 2004 | 1.312 | 1.324 | 1.298 | 1.315 | 16,148,810 | +0.02(+1.33%) |
Mar 02, 2004 | 1.273 | 1.311 | 1.266 | 1.298 | 25,747,180 | +0.01(+0.39%) |
Mar 01, 2004 | 1.249 | 1.296 | 1.248 | 1.293 | 17,761,520 | +0.07(+5.83%) |
Feb 27, 2004 | 1.220 | 1.222 | 1.210 | 1.222 | 10,107,850 | +0.01(+1.10%) |
Feb 26, 2004 | 1.204 | 1.213 | 1.200 | 1.208 | 8,481,094 | -0.01(-0.74%) |
Feb 25, 2004 | 1.197 | 1.219 | 1.197 | 1.217 | 11,102,546 | +0.04(+3.29%) |
Feb 24, 2004 | 1.198 | 1.198 | 1.177 | 1.179 | 5,977,115 | -0.03(-2.08%) |
Feb 23, 2004 | 1.179 | 1.220 | 1.179 | 1.204 | 10,442,395 | +0.01(+1.25%) |
Feb 20, 2004 | 1.136 | 1.191 | 1.125 | 1.189 | 34,975,256 | +0.00(+0.03%) |
Feb 19, 2004 | 1.197 | 1.209 | 1.179 | 1.188 | 25,914,454 | -0.04(-2.94%) |
Feb 18, 2004 | 1.255 | 1.261 | 1.222 | 1.224 | 16,972,402 | -0.03(-2.31%) |
Feb 17, 2004 | 1.249 | 1.260 | 1.234 | 1.253 | 19,028,194 | -0.01(-0.77%) |
Feb 13, 2004 | 1.302 | 1.306 | 1.255 | 1.263 | 14,296,044 | -0.02(-1.92%) |
Feb 12, 2004 | 1.284 | 1.304 | 1.269 | 1.288 | 15,046,855 | +0.01(+0.83%) |
Feb 11, 2004 | 1.231 | 1.282 | 1.231 | 1.277 | 19,450,844 | +0.05(+4.28%) |
Feb 10, 2004 | 1.208 | 1.231 | 1.202 | 1.225 | 13,531,188 | +0.03(+2.12%) |
Feb 09, 2004 | 1.194 | 1.208 | 1.193 | 1.199 | 10,538,161 | +0.02(+1.76%) |
Feb 06, 2004 | 1.132 | 1.190 | 1.132 | 1.179 | 14,916,612 | +0.03(+2.80%) |
Feb 05, 2004 | 1.165 | 1.173 | 1.138 | 1.147 | 13,264,318 | -0.02(-2.04%) |
Feb 04, 2004 | 1.198 | 1.202 | 1.156 | 1.170 | 23,986,352 | -0.02(-1.52%) |
Feb 03, 2004 | 1.170 | 1.188 | 1.159 | 1.188 | 13,930,854 | +0.01(+1.07%) |
Feb 02, 2004 | 1.151 | 1.176 | 1.111 | 1.176 | 37,068,076 | +0.02(+2.14%) |
Jan 30, 2004 | 1.167 | 1.193 | 1.129 | 1.151 | 50,236,628 | -0.03(-2.42%) |
Jan 29, 2004 | 1.237 | 1.237 | 1.175 | 1.180 | 57,825,176 | -0.08(-6.46%) |
Jan 28, 2004 | 1.289 | 1.298 | 1.259 | 1.261 | 12,625,874 | -0.03(-2.28%) |
Jan 27, 2004 | 1.298 | 1.301 | 1.270 | 1.291 | 13,506,927 | -0.00(-0.27%) |
Jan 26, 2004 | 1.296 | 1.315 | 1.289 | 1.294 | 12,378,158 | +0.00(+0.00%) |
Jan 23, 2004 | 1.277 | 1.295 | 1.273 | 1.294 | 22,448,978 | +0.01(+0.61%) |
Jan 22, 2004 | 1.295 | 1.309 | 1.281 | 1.286 | 16,977,510 | -0.02(-1.20%) |
Jan 21, 2004 | 1.327 | 1.327 | 1.302 | 1.302 | 14,179,847 | -0.03(-2.52%) |
Jan 20, 2004 | 1.304 | 1.339 | 1.302 | 1.336 | 17,672,138 | +0.07(+5.47%) |
Jan 16, 2004 | 1.233 | 1.267 | 1.232 | 1.266 | 14,096,850 | +0.03(+2.24%) |
Jan 15, 2004 | 1.265 | 1.282 | 1.236 | 1.239 | 21,823,302 | -0.05(-3.77%) |
Jan 14, 2004 | 1.320 | 1.320 | 1.251 | 1.287 | 27,112,174 | -0.04(-2.72%) |
Jan 13, 2004 | 1.331 | 1.341 | 1.317 | 1.323 | 20,337,004 | -0.01(-0.59%) |
Jan 12, 2004 | 1.307 | 1.331 | 1.297 | 1.331 | 24,623,520 | +0.04(+3.12%) |
Jan 09, 2004 | 1.285 | 1.312 | 1.281 | 1.291 | 20,882,236 | +0.00(+0.15%) |
Jan 08, 2004 | 1.308 | 1.302 | 1.280 | 1.289 | 24,258,328 | -0.02(-1.47%) |
Jan 07, 2004 | 1.355 | 1.363 | 1.297 | 1.308 | 35,330,228 | -0.02(-1.27%) |
Jan 06, 2004 | 1.269 | 1.338 | 1.269 | 1.325 | 44,147,144 | +0.06(+4.41%) |
Jan 05, 2004 | 1.224 | 1.276 | 1.218 | 1.269 | 26,952,564 | +0.09(+7.29%) |
Jan 02, 2004 | 1.154 | 1.195 | 1.154 | 1.183 | 20,421,278 | +0.04(+3.28%) |
Dec 31, 2003 | 1.138 | 1.147 | 1.137 | 1.145 | 3,422,061 | +0.01(+0.59%) |
Dec 30, 2003 | 1.142 | 1.148 | 1.135 | 1.138 | 7,847,757 | -0.01(-0.68%) |
Dec 29, 2003 | 1.107 | 1.149 | 1.107 | 1.146 | 11,374,523 | +0.05(+4.24%) |
Dec 26, 2003 | 1.120 | 1.120 | 1.092 | 1.100 | 5,034,771 | -0.02(-1.47%) |
Dec 24, 2003 | 1.110 | 1.121 | 1.107 | 1.116 | 3,019,841 | -0.00(-0.25%) |
Dec 23, 2003 | 1.138 | 1.135 | 1.109 | 1.119 | 13,034,478 | -0.02(-1.65%) |
Dec 22, 2003 | 1.107 | 1.141 | 1.107 | 1.138 | 15,917,693 | +0.03(+2.58%) |
Dec 19, 2003 | 1.108 | 1.114 | 1.105 | 1.109 | 11,815,050 | +0.00(+0.25%) |
Dec 18, 2003 | 1.076 | 1.108 | 1.075 | 1.106 | 12,821,238 | +0.03(+2.43%) |
Dec 17, 2003 | 1.059 | 1.082 | 1.059 | 1.080 | 10,434,733 | +0.02(+1.96%) |
Dec 16, 2003 | 1.059 | 1.060 | 1.055 | 1.059 | 10,776,939 | +0.01(+0.71%) |
Dec 15, 2003 | 1.067 | 1.067 | 1.044 | 1.052 | 12,863,375 | -0.01(-1.10%) |
Dec 12, 2003 | 1.073 | 1.077 | 1.050 | 1.064 | 20,423,832 | +0.00(+0.04%) |
Dec 11, 2003 | 1.044 | 1.075 | 1.043 | 1.063 | 30,092,432 | +0.02(+2.22%) |
Dec 10, 2003 | 1.047 | 1.053 | 1.034 | 1.040 | 22,802,676 | +0.01(+0.53%) |
Dec 09, 2003 | 1.006 | 1.055 | 1.003 | 1.035 | 34,403,208 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9895 | 0.9977 | 0.9844 | 0.9926 | 11,332,386 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9829 | 0.9958 | 0.9829 | 0.9926 | 9,263,827 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9832 | 0.9856 | 0.9742 | 0.9848 | 18,115,218 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9868 | 0.9887 | 0.9825 | 0.9832 | 13,334,547 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9907 | 0.9954 | 0.9778 | 0.9938 | 9,514,097 | -0.00(-0.20%) |
Dec 01, 2003 | 0.9554 | 0.9934 | 0.9554 | 0.9958 | 16,590,613 | +0.05(+5.65%) |
Nov 28, 2003 | 0.9421 | 0.9468 | 0.9406 | 0.9425 | 6,024,360 | +0.00(+0.25%) |
Nov 26, 2003 | 0.9527 | 0.9527 | 0.9378 | 0.9402 | 14,302,429 | -0.01(-1.03%) |
Nov 25, 2003 | 0.9574 | 0.9574 | 0.9476 | 0.9500 | 14,769,770 | -0.01(-0.98%) |
Nov 24, 2003 | 0.9535 | 0.9609 | 0.9457 | 0.9594 | 19,051,178 | +0.01(+1.03%) |
Nov 21, 2003 | 0.9457 | 0.9457 | 0.9370 | 0.9496 | 12,459,879 | -0.01(-1.14%) |
Nov 20, 2003 | 0.9731 | 0.9742 | 0.9605 | 0.9605 | 8,985,465 | -0.01(-1.49%) |
Nov 19, 2003 | 0.9586 | 0.9692 | 0.9586 | 0.9750 | 10,709,264 | +0.02(+1.59%) |
Nov 18, 2003 | 0.9519 | 0.9609 | 0.9500 | 0.9598 | 9,446,422 | +0.01(+1.49%) |
Nov 17, 2003 | 0.9519 | 0.9523 | 0.9437 | 0.9457 | 14,302,429 | -0.01(-1.31%) |
Nov 14, 2003 | 0.9594 | 0.9711 | 0.9554 | 0.9582 | 9,311,071 | -0.01(-0.93%) |
Nov 13, 2003 | 0.9476 | 0.9727 | 0.9417 | 0.9672 | 17,156,274 | +0.02(+1.86%) |
Nov 12, 2003 | 0.9398 | 0.9551 | 0.9398 | 0.9496 | 13,692,076 | +0.03(+2.75%) |
Nov 11, 2003 | 0.9398 | 0.9398 | 0.9241 | 0.9241 | 13,003,833 | -0.02(-1.67%) |
Nov 10, 2003 | 0.9374 | 0.9398 | 0.9308 | 0.9398 | 8,221,885 | -0.01(-1.32%) |
Nov 07, 2003 | 0.9574 | 0.9582 | 0.9464 | 0.9523 | 10,525,392 | -0.00(-0.04%) |
Nov 06, 2003 | 0.9312 | 0.9527 | 0.9253 | 0.9527 | 15,641,885 | +0.03(+3.36%) |
Nov 05, 2003 | 0.9496 | 0.9551 | 0.9163 | 0.9218 | 14,985,564 | -0.02(-1.92%) |
Nov 04, 2003 | 0.9496 | 0.9562 | 0.9359 | 0.9398 | 8,818,614 | -0.00(-0.29%) |
Nov 03, 2003 | 0.9280 | 0.9468 | 0.9257 | 0.9425 | 26,426,116 | +0.02(+2.43%) |
Oct 31, 2003 | 0.9323 | 0.9323 | 0.9135 | 0.9202 | 13,939,792 | -0.01(-1.14%) |
Oct 30, 2003 | 0.9492 | 0.9492 | 0.9237 | 0.9308 | 7,236,127 | -0.02(-1.65%) |
Oct 29, 2003 | 0.9554 | 0.9648 | 0.9464 | 0.9464 | 10,733,525 | -0.01(-0.90%) |
Oct 28, 2003 | 0.9359 | 0.9554 | 0.9343 | 0.9551 | 19,376,784 | +0.03(+3.57%) |
Oct 27, 2003 | 0.9347 | 0.9378 | 0.9198 | 0.9222 | 11,757,590 | -0.00(-0.46%) |
Oct 24, 2003 | 0.9163 | 0.9398 | 0.9139 | 0.9265 | 14,127,495 | +0.00(+0.25%) |
Oct 23, 2003 | 0.9261 | 0.9280 | 0.9092 | 0.9241 | 9,660,939 | -0.02(-1.67%) |
Oct 22, 2003 | 0.9590 | 0.9590 | 0.9359 | 0.9398 | 12,825,069 | -0.02(-2.04%) |
Oct 21, 2003 | 0.9594 | 0.9648 | 0.9554 | 0.9594 | 15,290,741 | +0.01(+0.70%) |
Oct 20, 2003 | 0.9547 | 0.9547 | 0.9453 | 0.9527 | 8,472,156 | -0.00(-0.29%) |
Oct 17, 2003 | 0.9594 | 0.9660 | 0.9519 | 0.9554 | 17,289,072 | -0.01(-0.61%) |
Oct 16, 2003 | 0.9868 | 0.9864 | 0.9570 | 0.9613 | 16,079,858 | -0.03(-2.58%) |
Oct 15, 2003 | 0.9977 | 1.004 | 0.9762 | 0.9868 | 9,268,934 | -0.01(-0.55%) |
Oct 14, 2003 | 1.015 | 1.015 | 0.9923 | 0.9923 | 10,977,411 | -0.02(-2.16%) |
Oct 13, 2003 | 0.9926 | 1.017 | 0.9966 | 1.014 | 10,948,043 | +0.02(+2.17%) |
Oct 10, 2003 | 0.9926 | 0.9946 | 0.9860 | 0.9926 | 5,793,243 | -0.00(-0.28%) |
Oct 09, 2003 | 0.9911 | 1.010 | 0.9868 | 0.9954 | 14,874,475 | +0.00(+0.43%) |
Oct 08, 2003 | 0.9899 | 0.9899 | 0.9836 | 0.9911 | 8,348,297 | +0.02(+1.93%) |
Oct 07, 2003 | 0.9774 | 0.9789 | 0.9676 | 0.9723 | 6,651,312 | -0.01(-0.52%) |
Oct 06, 2003 | 0.9656 | 0.9809 | 0.9605 | 0.9774 | 11,401,338 | +0.01(+1.01%) |
Oct 03, 2003 | 0.9652 | 0.9754 | 0.9554 | 0.9676 | 19,873,494 | +0.02(+1.69%) |
Oct 02, 2003 | 0.9120 | 0.9543 | 0.9100 | 0.9515 | 30,034,972 | +0.04(+4.70%) |
Oct 01, 2003 | 0.9065 | 0.9112 | 0.9006 | 0.9089 | 20,822,222 | +0.01(+1.22%) |
Sep 30, 2003 | 0.8846 | 0.9006 | 0.8693 | 0.8979 | 13,611,632 | +0.02(+1.73%) |
Sep 29, 2003 | 0.8779 | 0.8826 | 0.8630 | 0.8826 | 11,479,228 | +0.01(+0.85%) |
Sep 26, 2003 | 0.8646 | 0.8752 | 0.8634 | 0.8752 | 17,474,220 | +0.00(+0.54%) |
Sep 25, 2003 | 0.8901 | 0.8901 | 0.8646 | 0.8705 | 17,277,580 | -0.01(-0.94%) |
Sep 24, 2003 | 0.8724 | 0.8865 | 0.8717 | 0.8787 | 22,443,870 | +0.02(+2.05%) |
Sep 23, 2003 | 0.8807 | 0.8842 | 0.8556 | 0.8611 | 19,538,948 | -0.02(-2.22%) |
Sep 22, 2003 | 0.8857 | 0.8881 | 0.8763 | 0.8807 | 11,746,098 | -0.02(-2.17%) |
Sep 19, 2003 | 0.9163 | 0.9163 | 0.8889 | 0.9002 | 11,840,588 | -0.00(-0.48%) |
Sep 18, 2003 | 0.9147 | 0.9194 | 0.8991 | 0.9045 | 21,925,454 | +0.01(+0.65%) |
Sep 17, 2003 | 0.9124 | 0.9147 | 0.8928 | 0.8987 | 12,779,101 | -0.01(-1.08%) |
Sep 16, 2003 | 0.9089 | 0.9155 | 0.9057 | 0.9085 | 9,101,662 | +0.00(+0.22%) |
Sep 15, 2003 | 0.9265 | 0.9316 | 0.9026 | 0.9065 | 17,993,914 | -0.02(-1.95%) |
Sep 12, 2003 | 0.9378 | 0.9410 | 0.9245 | 0.9245 | 8,976,527 | -0.01(-1.21%) |
Sep 11, 2003 | 0.9339 | 0.9429 | 0.9308 | 0.9359 | 16,552,306 | +0.01(+0.89%) |
Sep 10, 2003 | 0.9042 | 0.9359 | 0.8979 | 0.9276 | 11,412,830 | +0.02(+1.72%) |
Sep 09, 2003 | 0.9335 | 0.9335 | 0.9065 | 0.9120 | 8,739,025 | -0.03(-3.04%) |
Sep 08, 2003 | 0.9562 | 0.9688 | 0.9402 | 0.9406 | 11,477,951 | -0.00(-0.25%) |
Sep 05, 2003 | 0.9257 | 0.9558 | 0.9257 | 0.9429 | 20,877,128 | +0.01(+1.43%) |
Sep 04, 2003 | 0.9026 | 0.9316 | 0.9022 | 0.9296 | 22,931,642 | +0.04(+4.44%) |
Sep 03, 2003 | 0.8603 | 0.8924 | 0.8603 | 0.8901 | 23,953,152 | +0.03(+3.55%) |
Sep 02, 2003 | 0.8599 | 0.8619 | 0.8544 | 0.8595 | 17,384,838 | -0.01(-0.68%) |
Aug 29, 2003 | 0.8513 | 0.8697 | 0.8470 | 0.8654 | 13,818,488 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8513 | 0.8634 | 0.8384 | 0.8576 | 14,606,328 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8200 | 0.8450 | 0.8200 | 0.8411 | 11,448,583 | +0.03(+3.27%) |
Aug 26, 2003 | 0.8039 | 0.8223 | 0.8027 | 0.8145 | 9,972,500 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8200 | 0.8204 | 0.8051 | 0.8082 | 5,565,957 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8164 | 0.8204 | 0.8106 | 0.8200 | 7,800,512 | +0.01(+1.16%) |
Aug 21, 2003 | 0.8102 | 0.8184 | 0.8059 | 0.8106 | 11,046,363 | +0.00(+0.10%) |
Aug 20, 2003 | 0.8066 | 0.8215 | 0.7973 | 0.8098 | 12,334,744 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8262 | 0.8274 | 0.8055 | 0.8133 | 11,795,897 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8243 | 0.8391 | 0.8243 | 0.8243 | 13,874,671 | +0.01(+1.10%) |
Aug 15, 2003 | 0.8106 | 0.8247 | 0.8086 | 0.8153 | 7,928,201 | -0.02(-2.44%) |
Aug 14, 2003 | 0.8110 | 0.8360 | 0.8106 | 0.8356 | 12,553,091 | +0.03(+3.59%) |
Aug 13, 2003 | 0.8051 | 0.8125 | 0.7988 | 0.8066 | 5,710,245 | +0.00(+0.24%) |
Aug 12, 2003 | 0.8098 | 0.8157 | 0.7980 | 0.8047 | 4,977,311 | -0.00(-0.39%) |
Aug 11, 2003 | 0.8086 | 0.8145 | 0.8031 | 0.8078 | 5,983,500 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7969 | 0.8113 | 0.7961 | 0.8094 | 9,641,786 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7460 | 0.7910 | 0.7460 | 0.7871 | 13,257,934 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7577 | 0.7616 | 0.7420 | 0.7463 | 6,024,360 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7401 | 0.7640 | 0.7401 | 0.7640 | 12,796,977 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7436 | 0.7436 | 0.7205 | 0.7342 | 16,028,782 | -0.02(-2.19%) |
Aug 01, 2003 | 0.7835 | 0.7851 | 0.7471 | 0.7507 | 10,038,898 | -0.04(-5.52%) |
Jul 31, 2003 | 0.8066 | 0.8078 | 0.7910 | 0.7945 | 16,046,659 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8157 | 0.8160 | 0.8008 | 0.8031 | 4,949,220 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8145 | 0.8223 | 0.8106 | 0.8153 | 11,010,610 | +0.00(+0.53%) |
Jul 28, 2003 | 0.8106 | 0.8113 | 0.8031 | 0.8110 | 15,964,938 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8184 | 0.8184 | 0.8055 | 0.8086 | 10,550,930 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8282 | 0.8317 | 0.8157 | 0.8184 | 13,722,721 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8301 | 0.8391 | 0.8254 | 0.8301 | 12,135,549 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8333 | 0.8403 | 0.8282 | 0.8356 | 12,402,419 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8282 | 0.8333 | 0.8262 | 0.8270 | 10,442,395 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8239 | 0.8298 | 0.8231 | 0.8274 | 11,059,132 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8231 | 0.8262 | 0.8129 | 0.8207 | 11,497,105 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8286 | 0.8348 | 0.8207 | 0.8270 | 9,399,177 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8164 | 0.8372 | 0.8129 | 0.8341 | 9,662,216 | +0.02(+2.40%) |
Jul 14, 2003 | 0.8066 | 0.8164 | 0.8055 | 0.8145 | 10,843,338 | +0.02(+2.21%) |
Jul 11, 2003 | 0.8000 | 0.8043 | 0.7926 | 0.7969 | 5,448,483 | -0.00(-0.29%) |
Jul 10, 2003 | 0.8070 | 0.8082 | 0.7953 | 0.7992 | 5,804,735 | -0.02(-2.20%) |
Jul 09, 2003 | 0.8098 | 0.8235 | 0.8086 | 0.8172 | 8,147,826 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7980 | 0.8102 | 0.7933 | 0.8094 | 14,049,605 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7969 | 0.8031 | 0.7933 | 0.8008 | 11,663,100 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7800 | 0.7886 | 0.7726 | 0.7871 | 5,927,316 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7788 | 0.7882 | 0.7761 | 0.7796 | 16,027,505 | +0.00(+0.50%) |