Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 1.067 | 1.083 | 1.050 | 1.082 | 19,520,236 | +0.01(+1.04%) |
Jun 29, 2004 | 1.042 | 1.070 | 1.042 | 1.070 | 17,087,180 | +0.02(+2.32%) |
Jun 28, 2004 | 1.063 | 1.066 | 1.044 | 1.046 | 10,366,759 | -0.02(-1.45%) |
Jun 25, 2004 | 1.077 | 1.087 | 1.060 | 1.062 | 11,803,235 | -0.03(-2.65%) |
Jun 24, 2004 | 1.090 | 1.096 | 1.086 | 1.090 | 20,002,954 | +0.01(+0.64%) |
Jun 23, 2004 | 1.035 | 1.084 | 1.035 | 1.084 | 21,229,212 | +0.05(+5.04%) |
Jun 22, 2004 | 1.030 | 1.040 | 1.020 | 1.032 | 9,451,931 | +0.00(+0.15%) |
Jun 21, 2004 | 1.025 | 1.042 | 1.025 | 1.030 | 11,944,676 | -0.00(-0.45%) |
Jun 18, 2004 | 1.037 | 1.050 | 1.031 | 1.035 | 8,068,658 | -0.01(-0.56%) |
Jun 17, 2004 | 1.039 | 1.053 | 1.025 | 1.040 | 11,661,793 | +0.00(+0.19%) |
Jun 16, 2004 | 1.035 | 1.046 | 1.023 | 1.038 | 12,180,845 | -0.00(-0.33%) |
Jun 15, 2004 | 1.011 | 1.052 | 1.011 | 1.042 | 33,005,198 | +0.06(+5.83%) |
Jun 14, 2004 | 0.9714 | 0.9876 | 0.9594 | 0.9845 | 16,433,176 | -0.02(-1.92%) |
Jun 10, 2004 | 1.008 | 1.011 | 0.9941 | 1.004 | 7,358,855 | +0.01(+0.54%) |
Jun 09, 2004 | 1.017 | 1.017 | 0.9891 | 0.9984 | 21,985,730 | -0.02(-1.52%) |
Jun 08, 2004 | 1.037 | 1.042 | 1.014 | 1.014 | 17,933,234 | -0.02(-2.05%) |
Jun 07, 2004 | 1.017 | 1.042 | 1.015 | 1.035 | 12,170,464 | +0.03(+2.48%) |
Jun 04, 2004 | 1.017 | 1.017 | 0.9999 | 1.010 | 18,723,492 | +0.01(+1.00%) |
Jun 03, 2004 | 1.017 | 1.017 | 0.9907 | 0.9999 | 19,622,748 | -0.02(-1.67%) |
Jun 02, 2004 | 1.037 | 1.038 | 1.015 | 1.017 | 24,091,782 | +0.01(+0.57%) |
Jun 01, 2004 | 1.001 | 1.017 | 0.9930 | 1.011 | 20,932,056 | +0.01(+0.54%) |
May 28, 2004 | 1.021 | 1.025 | 1.003 | 1.006 | 21,894,896 | -0.01(-0.87%) |
May 27, 2004 | 0.9999 | 1.015 | 0.9910 | 1.015 | 32,073,500 | +0.03(+3.09%) |
May 26, 2004 | 1.002 | 1.003 | 0.9841 | 0.9841 | 33,502,190 | -0.02(-1.58%) |
May 25, 2004 | 1.002 | 1.005 | 0.9899 | 0.9999 | 24,154,070 | -0.00(-0.19%) |
May 24, 2004 | 0.9691 | 1.002 | 0.9633 | 1.002 | 44,567,072 | +0.06(+6.78%) |
May 21, 2004 | 0.9344 | 0.9710 | 0.9128 | 0.9383 | 38,465,620 | -0.01(-1.22%) |
May 20, 2004 | 0.9845 | 0.9853 | 0.9440 | 0.9498 | 34,357,328 | -0.04(-3.75%) |
May 19, 2004 | 1.023 | 1.023 | 0.9856 | 0.9868 | 28,188,398 | +0.00(+0.00%) |
May 18, 2004 | 1.025 | 1.038 | 0.9845 | 0.9868 | 23,266,490 | -0.01(-1.00%) |
May 17, 2004 | 0.9903 | 1.023 | 0.9903 | 0.9968 | 21,246,082 | -0.04(-3.76%) |
May 14, 2004 | 1.085 | 1.098 | 1.029 | 1.036 | 32,457,598 | -0.03(-2.86%) |
May 13, 2004 | 1.044 | 1.070 | 1.043 | 1.066 | 24,565,418 | +0.00(+0.25%) |
May 12, 2004 | 1.077 | 1.079 | 1.036 | 1.063 | 24,975,468 | -0.01(-1.25%) |
May 11, 2004 | 1.004 | 1.081 | 1.004 | 1.077 | 27,974,290 | +0.09(+9.39%) |
May 10, 2004 | 0.9883 | 1.014 | 0.9760 | 0.9845 | 46,037,288 | -0.07(-6.92%) |
May 07, 2004 | 1.060 | 1.087 | 1.044 | 1.058 | 26,462,552 | -0.05(-4.69%) |
May 06, 2004 | 1.186 | 1.186 | 1.108 | 1.110 | 30,609,774 | -0.08(-7.10%) |
May 05, 2004 | 1.181 | 1.198 | 1.164 | 1.194 | 31,637,496 | +0.04(+3.06%) |
May 04, 2004 | 1.154 | 1.172 | 1.137 | 1.159 | 32,312,264 | +0.04(+3.40%) |
May 03, 2004 | 1.118 | 1.122 | 1.089 | 1.121 | 28,185,802 | +0.01(+0.66%) |
Apr 30, 2004 | 1.125 | 1.125 | 1.089 | 1.114 | 23,882,864 | -0.00(-0.07%) |
Apr 29, 2004 | 1.162 | 1.169 | 1.086 | 1.114 | 46,209,872 | -0.06(-4.71%) |
Apr 28, 2004 | 1.223 | 1.223 | 1.169 | 1.169 | 23,999,652 | -0.05(-4.20%) |
Apr 27, 2004 | 1.220 | 1.237 | 1.213 | 1.221 | 16,322,877 | +0.01(+0.57%) |
Apr 26, 2004 | 1.245 | 1.254 | 1.204 | 1.214 | 13,721,131 | -0.02(-1.72%) |
Apr 23, 2004 | 1.220 | 1.246 | 1.220 | 1.235 | 17,120,920 | +0.01(+0.63%) |
Apr 22, 2004 | 1.231 | 1.231 | 1.203 | 1.227 | 19,217,888 | +0.03(+2.08%) |
Apr 21, 2004 | 1.207 | 1.214 | 1.190 | 1.202 | 20,619,328 | -0.02(-1.89%) |
Apr 20, 2004 | 1.256 | 1.262 | 1.224 | 1.225 | 17,601,042 | -0.04(-3.17%) |
Apr 19, 2004 | 1.264 | 1.275 | 1.253 | 1.265 | 9,776,338 | -0.00(-0.18%) |
Apr 16, 2004 | 1.273 | 1.289 | 1.264 | 1.268 | 14,529,554 | -0.01(-0.84%) |
Apr 15, 2004 | 1.291 | 1.302 | 1.262 | 1.278 | 16,097,090 | -0.02(-1.86%) |
Apr 14, 2004 | 1.308 | 1.319 | 1.302 | 1.303 | 16,247,615 | -0.03(-2.00%) |
Apr 13, 2004 | 1.364 | 1.373 | 1.329 | 1.329 | 17,309,076 | -0.02(-1.82%) |
Apr 12, 2004 | 1.335 | 1.367 | 1.335 | 1.354 | 13,409,700 | +0.03(+2.15%) |
Apr 08, 2004 | 1.312 | 1.336 | 1.301 | 1.325 | 13,067,126 | +0.03(+2.02%) |
Apr 07, 2004 | 1.295 | 1.310 | 1.293 | 1.299 | 7,380,914 | -0.01(-0.65%) |
Apr 06, 2004 | 1.292 | 1.318 | 1.289 | 1.308 | 12,021,236 | +0.00(+0.30%) |
Apr 05, 2004 | 1.299 | 1.313 | 1.291 | 1.304 | 8,688,925 | -0.00(-0.18%) |
Apr 02, 2004 | 1.304 | 1.319 | 1.288 | 1.306 | 13,848,298 | +0.01(+0.65%) |
Apr 01, 2004 | 1.298 | 1.324 | 1.279 | 1.298 | 26,780,470 | +0.01(+0.54%) |
Mar 31, 2004 | 1.255 | 1.297 | 1.245 | 1.291 | 25,664,510 | +0.05(+3.72%) |
Mar 30, 2004 | 1.203 | 1.251 | 1.200 | 1.245 | 20,306,598 | +0.05(+4.06%) |
Mar 29, 2004 | 1.206 | 1.218 | 1.189 | 1.196 | 17,608,828 | +0.01(+0.84%) |
Mar 26, 2004 | 1.194 | 1.210 | 1.186 | 1.186 | 13,715,940 | -0.01(-0.71%) |
Mar 25, 2004 | 1.191 | 1.203 | 1.185 | 1.194 | 13,198,186 | -0.03(-2.33%) |
Mar 24, 2004 | 1.223 | 1.252 | 1.218 | 1.223 | 30,239,950 | -0.00(-0.31%) |
Mar 23, 2004 | 1.254 | 1.268 | 1.218 | 1.227 | 19,036,220 | -0.02(-1.49%) |
Mar 22, 2004 | 1.250 | 1.252 | 1.234 | 1.245 | 15,661,086 | -0.01(-1.01%) |
Mar 19, 2004 | 1.296 | 1.302 | 1.258 | 1.258 | 13,831,429 | -0.05(-3.66%) |
Mar 18, 2004 | 1.246 | 1.314 | 1.239 | 1.306 | 26,725,970 | +0.06(+5.22%) |
Mar 17, 2004 | 1.221 | 1.245 | 1.221 | 1.241 | 18,474,346 | +0.02(+1.64%) |
Mar 16, 2004 | 1.227 | 1.238 | 1.202 | 1.221 | 13,225,436 | +0.01(+1.08%) |
Mar 15, 2004 | 1.237 | 1.237 | 1.208 | 1.208 | 10,737,881 | -0.04(-3.12%) |
Mar 12, 2004 | 1.241 | 1.255 | 1.229 | 1.247 | 11,730,568 | +0.04(+3.52%) |
Mar 11, 2004 | 1.233 | 1.239 | 1.200 | 1.204 | 13,191,698 | -0.03(-2.22%) |
Mar 10, 2004 | 1.295 | 1.303 | 1.226 | 1.232 | 19,845,940 | -0.07(-5.13%) |
Mar 09, 2004 | 1.273 | 1.313 | 1.273 | 1.299 | 24,895,016 | +0.02(+1.66%) |
Mar 08, 2004 | 1.291 | 1.293 | 1.272 | 1.277 | 15,116,082 | +0.01(+0.73%) |
Mar 05, 2004 | 1.265 | 1.279 | 1.260 | 1.268 | 21,129,296 | +0.00(+0.34%) |
Mar 04, 2004 | 1.295 | 1.298 | 1.258 | 1.264 | 9,070,428 | -0.03(-2.35%) |
Mar 03, 2004 | 1.291 | 1.302 | 1.278 | 1.294 | 16,411,116 | +0.02(+1.33%) |
Mar 02, 2004 | 1.252 | 1.290 | 1.246 | 1.277 | 26,165,394 | +0.01(+0.39%) |
Mar 01, 2004 | 1.229 | 1.275 | 1.228 | 1.272 | 18,050,022 | +0.07(+5.83%) |
Feb 27, 2004 | 1.200 | 1.202 | 1.191 | 1.202 | 10,272,032 | +0.01(+1.10%) |
Feb 26, 2004 | 1.185 | 1.194 | 1.181 | 1.189 | 8,618,853 | -0.01(-0.74%) |
Feb 25, 2004 | 1.178 | 1.200 | 1.178 | 1.198 | 11,282,885 | +0.04(+3.29%) |
Feb 24, 2004 | 1.179 | 1.179 | 1.159 | 1.160 | 6,074,202 | -0.02(-2.08%) |
Feb 23, 2004 | 1.160 | 1.200 | 1.160 | 1.184 | 10,612,011 | +0.01(+1.25%) |
Feb 20, 2004 | 1.117 | 1.172 | 1.107 | 1.170 | 35,543,360 | +0.00(+0.03%) |
Feb 19, 2004 | 1.178 | 1.190 | 1.160 | 1.169 | 26,335,384 | -0.04(-2.94%) |
Feb 18, 2004 | 1.235 | 1.241 | 1.203 | 1.205 | 17,248,086 | -0.03(-2.31%) |
Feb 17, 2004 | 1.229 | 1.240 | 1.215 | 1.233 | 19,337,270 | -0.01(-0.78%) |
Feb 13, 2004 | 1.282 | 1.285 | 1.235 | 1.243 | 14,528,256 | -0.02(-1.92%) |
Feb 12, 2004 | 1.263 | 1.283 | 1.248 | 1.267 | 15,291,262 | +0.01(+0.83%) |
Feb 11, 2004 | 1.211 | 1.262 | 1.211 | 1.257 | 19,766,784 | +0.05(+4.28%) |
Feb 10, 2004 | 1.189 | 1.211 | 1.183 | 1.205 | 13,750,976 | +0.03(+2.12%) |
Feb 09, 2004 | 1.175 | 1.189 | 1.174 | 1.180 | 10,709,333 | +0.02(+1.76%) |
Feb 06, 2004 | 1.114 | 1.171 | 1.114 | 1.160 | 15,158,904 | +0.03(+2.80%) |
Feb 05, 2004 | 1.147 | 1.154 | 1.119 | 1.128 | 13,479,772 | -0.02(-2.04%) |
Feb 04, 2004 | 1.179 | 1.183 | 1.137 | 1.152 | 24,375,964 | -0.02(-1.52%) |
Feb 03, 2004 | 1.151 | 1.169 | 1.141 | 1.169 | 14,157,134 | +0.01(+1.07%) |
Feb 02, 2004 | 1.133 | 1.157 | 1.093 | 1.157 | 37,670,176 | +0.02(+2.14%) |
Jan 30, 2004 | 1.148 | 1.174 | 1.111 | 1.133 | 51,052,624 | -0.03(-2.42%) |
Jan 29, 2004 | 1.217 | 1.217 | 1.156 | 1.161 | 58,764,432 | -0.08(-6.46%) |
Jan 28, 2004 | 1.268 | 1.278 | 1.238 | 1.241 | 12,830,957 | -0.03(-2.28%) |
Jan 27, 2004 | 1.277 | 1.280 | 1.250 | 1.270 | 13,726,321 | -0.00(-0.27%) |
Jan 26, 2004 | 1.275 | 1.294 | 1.268 | 1.273 | 12,579,217 | +0.00(+0.00%) |
Jan 23, 2004 | 1.257 | 1.275 | 1.252 | 1.273 | 22,813,618 | +0.01(+0.61%) |
Jan 22, 2004 | 1.274 | 1.288 | 1.260 | 1.266 | 17,253,278 | -0.02(-1.20%) |
Jan 21, 2004 | 1.306 | 1.306 | 1.281 | 1.281 | 14,410,172 | -0.03(-2.52%) |
Jan 20, 2004 | 1.283 | 1.318 | 1.282 | 1.314 | 17,959,188 | +0.07(+5.47%) |
Jan 16, 2004 | 1.214 | 1.247 | 1.212 | 1.246 | 14,325,826 | +0.03(+2.24%) |
Jan 15, 2004 | 1.245 | 1.261 | 1.216 | 1.219 | 22,177,780 | -0.05(-3.77%) |
Jan 14, 2004 | 1.299 | 1.299 | 1.231 | 1.267 | 27,552,560 | -0.04(-2.72%) |
Jan 13, 2004 | 1.310 | 1.319 | 1.296 | 1.302 | 20,667,340 | -0.01(-0.59%) |
Jan 12, 2004 | 1.286 | 1.310 | 1.277 | 1.310 | 25,023,480 | +0.04(+3.13%) |
Jan 09, 2004 | 1.265 | 1.291 | 1.261 | 1.270 | 21,221,428 | +0.00(+0.15%) |
Jan 08, 2004 | 1.287 | 1.281 | 1.260 | 1.268 | 24,652,358 | -0.02(-1.47%) |
Jan 07, 2004 | 1.333 | 1.342 | 1.277 | 1.287 | 35,904,100 | -0.02(-1.27%) |
Jan 06, 2004 | 1.249 | 1.317 | 1.249 | 1.304 | 44,864,232 | +0.06(+4.41%) |
Jan 05, 2004 | 1.204 | 1.255 | 1.199 | 1.248 | 27,390,356 | +0.08(+7.28%) |
Jan 02, 2004 | 1.136 | 1.176 | 1.136 | 1.164 | 20,752,984 | +0.04(+3.28%) |
Dec 31, 2003 | 1.120 | 1.129 | 1.119 | 1.127 | 3,477,646 | +0.01(+0.58%) |
Dec 30, 2003 | 1.124 | 1.130 | 1.117 | 1.120 | 7,975,229 | -0.01(-0.68%) |
Dec 29, 2003 | 1.089 | 1.131 | 1.089 | 1.128 | 11,559,280 | +0.05(+4.24%) |
Dec 26, 2003 | 1.102 | 1.102 | 1.074 | 1.082 | 5,116,551 | -0.02(-1.47%) |
Dec 24, 2003 | 1.092 | 1.104 | 1.089 | 1.098 | 3,068,893 | -0.00(-0.24%) |
Dec 23, 2003 | 1.119 | 1.117 | 1.091 | 1.101 | 13,246,198 | -0.02(-1.65%) |
Dec 22, 2003 | 1.089 | 1.122 | 1.089 | 1.119 | 16,176,245 | +0.03(+2.58%) |
Dec 19, 2003 | 1.090 | 1.096 | 1.088 | 1.091 | 12,006,963 | +0.00(+0.25%) |
Dec 18, 2003 | 1.059 | 1.090 | 1.058 | 1.089 | 13,029,494 | +0.03(+2.43%) |
Dec 17, 2003 | 1.042 | 1.064 | 1.042 | 1.063 | 10,604,225 | +0.02(+1.96%) |
Dec 16, 2003 | 1.042 | 1.043 | 1.038 | 1.042 | 10,951,990 | +0.01(+0.71%) |
Dec 15, 2003 | 1.050 | 1.050 | 1.027 | 1.035 | 13,072,316 | -0.01(-1.10%) |
Dec 12, 2003 | 1.056 | 1.060 | 1.033 | 1.047 | 20,755,578 | +0.00(+0.04%) |
Dec 11, 2003 | 1.027 | 1.058 | 1.026 | 1.046 | 30,581,226 | +0.02(+2.22%) |
Dec 10, 2003 | 1.030 | 1.037 | 1.018 | 1.023 | 23,173,062 | +0.01(+0.53%) |
Dec 09, 2003 | 0.9895 | 1.038 | 0.9872 | 1.018 | 34,962,024 | +0.04(+4.22%) |
Dec 08, 2003 | 0.9737 | 0.9818 | 0.9687 | 0.9768 | 11,516,459 | +0.00(+0.00%) |
Dec 05, 2003 | 0.9671 | 0.9799 | 0.9671 | 0.9768 | 9,414,299 | +0.01(+0.80%) |
Dec 04, 2003 | 0.9675 | 0.9698 | 0.9587 | 0.9691 | 18,409,464 | +0.00(+0.16%) |
Dec 03, 2003 | 0.9710 | 0.9729 | 0.9668 | 0.9675 | 13,551,141 | -0.01(-1.06%) |
Dec 02, 2003 | 0.9749 | 0.9795 | 0.9621 | 0.9779 | 9,668,635 | -0.00(-0.20%) |
Dec 01, 2003 | 0.9402 | 0.9776 | 0.9402 | 0.9799 | 16,860,096 | +0.05(+5.65%) |
Nov 28, 2003 | 0.9271 | 0.9317 | 0.9255 | 0.9275 | 6,122,214 | +0.00(+0.25%) |
Nov 26, 2003 | 0.9375 | 0.9375 | 0.9228 | 0.9251 | 14,534,744 | -0.01(-1.03%) |
Nov 25, 2003 | 0.9421 | 0.9421 | 0.9325 | 0.9348 | 15,009,676 | -0.01(-0.98%) |
Nov 24, 2003 | 0.9383 | 0.9456 | 0.9305 | 0.9440 | 19,360,626 | +0.01(+1.03%) |
Nov 21, 2003 | 0.9305 | 0.9305 | 0.9221 | 0.9344 | 12,662,265 | -0.01(-1.14%) |
Nov 20, 2003 | 0.9575 | 0.9587 | 0.9452 | 0.9452 | 9,131,416 | -0.01(-1.49%) |
Nov 19, 2003 | 0.9433 | 0.9537 | 0.9433 | 0.9594 | 10,883,216 | +0.02(+1.59%) |
Nov 18, 2003 | 0.9367 | 0.9456 | 0.9348 | 0.9444 | 9,599,860 | +0.01(+1.49%) |
Nov 17, 2003 | 0.9367 | 0.9371 | 0.9286 | 0.9305 | 14,534,744 | -0.01(-1.31%) |
Nov 14, 2003 | 0.9440 | 0.9556 | 0.9402 | 0.9429 | 9,462,312 | -0.01(-0.93%) |
Nov 13, 2003 | 0.9325 | 0.9571 | 0.9267 | 0.9517 | 17,434,946 | +0.02(+1.86%) |
Nov 12, 2003 | 0.9248 | 0.9398 | 0.9248 | 0.9344 | 13,914,477 | +0.03(+2.75%) |
Nov 11, 2003 | 0.9248 | 0.9248 | 0.9094 | 0.9094 | 13,215,055 | -0.02(-1.67%) |
Nov 10, 2003 | 0.9225 | 0.9248 | 0.9159 | 0.9248 | 8,355,434 | -0.01(-1.32%) |
Nov 07, 2003 | 0.9421 | 0.9429 | 0.9313 | 0.9371 | 10,696,357 | -0.00(-0.04%) |
Nov 06, 2003 | 0.9163 | 0.9375 | 0.9105 | 0.9375 | 15,895,957 | +0.03(+3.36%) |
Nov 05, 2003 | 0.9344 | 0.9398 | 0.9016 | 0.9070 | 15,228,976 | -0.02(-1.92%) |
Nov 04, 2003 | 0.9344 | 0.9409 | 0.9209 | 0.9248 | 8,961,855 | -0.00(-0.29%) |
Nov 03, 2003 | 0.9132 | 0.9317 | 0.9109 | 0.9275 | 26,855,356 | +0.02(+2.43%) |
Oct 31, 2003 | 0.9174 | 0.9174 | 0.8989 | 0.9055 | 14,166,217 | -0.01(-1.14%) |
Oct 30, 2003 | 0.9340 | 0.9340 | 0.9090 | 0.9159 | 7,353,664 | -0.02(-1.65%) |
Oct 29, 2003 | 0.9402 | 0.9494 | 0.9313 | 0.9313 | 10,907,871 | -0.01(-0.90%) |
Oct 28, 2003 | 0.9209 | 0.9402 | 0.9194 | 0.9398 | 19,691,522 | +0.03(+3.57%) |
Oct 27, 2003 | 0.9198 | 0.9228 | 0.9051 | 0.9074 | 11,948,569 | -0.00(-0.46%) |
Oct 24, 2003 | 0.9016 | 0.9248 | 0.8993 | 0.9117 | 14,356,969 | +0.00(+0.25%) |
Oct 23, 2003 | 0.9113 | 0.9132 | 0.8947 | 0.9094 | 9,817,862 | -0.02(-1.67%) |
Oct 22, 2003 | 0.9436 | 0.9436 | 0.9209 | 0.9248 | 13,033,387 | -0.02(-2.04%) |
Oct 21, 2003 | 0.9440 | 0.9494 | 0.9402 | 0.9440 | 15,539,109 | +0.01(+0.70%) |
Oct 20, 2003 | 0.9394 | 0.9394 | 0.9302 | 0.9375 | 8,609,769 | -0.00(-0.29%) |
Oct 17, 2003 | 0.9440 | 0.9506 | 0.9367 | 0.9402 | 17,569,898 | -0.01(-0.61%) |
Oct 16, 2003 | 0.9710 | 0.9706 | 0.9417 | 0.9460 | 16,341,044 | -0.03(-2.58%) |
Oct 15, 2003 | 0.9818 | 0.9883 | 0.9606 | 0.9710 | 9,419,490 | -0.01(-0.55%) |
Oct 14, 2003 | 0.9984 | 0.9984 | 0.9764 | 0.9764 | 11,155,718 | -0.02(-2.16%) |
Oct 13, 2003 | 0.9768 | 1.000 | 0.9806 | 0.9980 | 11,125,872 | +0.02(+2.17%) |
Oct 10, 2003 | 0.9768 | 0.9787 | 0.9702 | 0.9768 | 5,887,343 | -0.00(-0.28%) |
Oct 09, 2003 | 0.9752 | 0.9937 | 0.9710 | 0.9795 | 15,116,082 | +0.00(+0.43%) |
Oct 08, 2003 | 0.9741 | 0.9741 | 0.9679 | 0.9752 | 8,483,899 | +0.02(+1.93%) |
Oct 07, 2003 | 0.9618 | 0.9633 | 0.9521 | 0.9567 | 6,759,350 | -0.01(-0.52%) |
Oct 06, 2003 | 0.9502 | 0.9652 | 0.9452 | 0.9618 | 11,586,531 | +0.01(+1.01%) |
Oct 03, 2003 | 0.9498 | 0.9598 | 0.9402 | 0.9521 | 20,196,300 | +0.02(+1.69%) |
Oct 02, 2003 | 0.8974 | 0.9390 | 0.8955 | 0.9363 | 30,522,832 | +0.04(+4.70%) |
Oct 01, 2003 | 0.8920 | 0.8966 | 0.8862 | 0.8943 | 21,160,438 | +0.01(+1.22%) |
Sep 30, 2003 | 0.8704 | 0.8862 | 0.8554 | 0.8835 | 13,832,727 | +0.02(+1.73%) |
Sep 29, 2003 | 0.8639 | 0.8685 | 0.8492 | 0.8685 | 11,665,686 | +0.01(+0.85%) |
Sep 26, 2003 | 0.8508 | 0.8612 | 0.8496 | 0.8612 | 17,758,054 | +0.00(+0.54%) |
Sep 25, 2003 | 0.8758 | 0.8758 | 0.8508 | 0.8566 | 17,558,220 | -0.01(-0.94%) |
Sep 24, 2003 | 0.8585 | 0.8724 | 0.8577 | 0.8647 | 22,808,428 | +0.02(+2.05%) |
Sep 23, 2003 | 0.8666 | 0.8700 | 0.8419 | 0.8473 | 19,856,322 | -0.02(-2.22%) |
Sep 22, 2003 | 0.8716 | 0.8739 | 0.8623 | 0.8666 | 11,936,891 | -0.02(-2.17%) |
Sep 19, 2003 | 0.9016 | 0.9016 | 0.8747 | 0.8858 | 12,032,915 | -0.00(-0.48%) |
Sep 18, 2003 | 0.9001 | 0.9047 | 0.8847 | 0.8901 | 22,281,590 | +0.01(+0.65%) |
Sep 17, 2003 | 0.8978 | 0.9001 | 0.8785 | 0.8843 | 12,986,673 | -0.01(-1.08%) |
Sep 16, 2003 | 0.8943 | 0.9009 | 0.8912 | 0.8939 | 9,249,501 | +0.00(+0.22%) |
Sep 15, 2003 | 0.9117 | 0.9167 | 0.8882 | 0.8920 | 18,286,190 | -0.02(-1.95%) |
Sep 12, 2003 | 0.9228 | 0.9259 | 0.9097 | 0.9097 | 9,122,333 | -0.01(-1.21%) |
Sep 11, 2003 | 0.9190 | 0.9278 | 0.9159 | 0.9209 | 16,821,166 | +0.01(+0.89%) |
Sep 10, 2003 | 0.8897 | 0.9209 | 0.8835 | 0.9128 | 11,598,209 | +0.02(+1.72%) |
Sep 09, 2003 | 0.9186 | 0.9186 | 0.8920 | 0.8974 | 8,880,974 | -0.03(-3.04%) |
Sep 08, 2003 | 0.9409 | 0.9533 | 0.9251 | 0.9255 | 11,664,388 | -0.00(-0.25%) |
Sep 05, 2003 | 0.9109 | 0.9406 | 0.9109 | 0.9278 | 21,216,236 | +0.01(+1.43%) |
Sep 04, 2003 | 0.8882 | 0.9167 | 0.8878 | 0.9147 | 23,304,122 | +0.04(+4.44%) |
Sep 03, 2003 | 0.8465 | 0.8781 | 0.8465 | 0.8758 | 24,342,226 | +0.03(+3.55%) |
Sep 02, 2003 | 0.8462 | 0.8481 | 0.8408 | 0.8458 | 17,667,220 | -0.01(-0.68%) |
Aug 29, 2003 | 0.8377 | 0.8558 | 0.8334 | 0.8516 | 14,042,943 | +0.01(+0.91%) |
Aug 28, 2003 | 0.8377 | 0.8496 | 0.8250 | 0.8438 | 14,843,580 | +0.02(+1.96%) |
Aug 27, 2003 | 0.8069 | 0.8315 | 0.8069 | 0.8277 | 11,634,543 | +0.03(+3.27%) |
Aug 26, 2003 | 0.7911 | 0.8092 | 0.7899 | 0.8015 | 10,134,484 | +0.01(+0.78%) |
Aug 25, 2003 | 0.8069 | 0.8072 | 0.7922 | 0.7953 | 5,656,365 | -0.01(-1.43%) |
Aug 22, 2003 | 0.8034 | 0.8072 | 0.7976 | 0.8069 | 7,927,216 | +0.01(+1.16%) |
Aug 21, 2003 | 0.7972 | 0.8053 | 0.7930 | 0.7976 | 11,225,790 | +0.00(+0.10%) |
Aug 20, 2003 | 0.7938 | 0.8084 | 0.7845 | 0.7968 | 12,535,098 | -0.00(-0.43%) |
Aug 19, 2003 | 0.8130 | 0.8142 | 0.7926 | 0.8003 | 11,987,498 | -0.01(-1.33%) |
Aug 18, 2003 | 0.8111 | 0.8257 | 0.8111 | 0.8111 | 14,100,038 | +0.01(+1.10%) |
Aug 15, 2003 | 0.7976 | 0.8115 | 0.7957 | 0.8022 | 8,056,979 | -0.02(-2.44%) |
Aug 14, 2003 | 0.7980 | 0.8227 | 0.7976 | 0.8223 | 12,756,992 | +0.03(+3.59%) |
Aug 13, 2003 | 0.7922 | 0.7995 | 0.7860 | 0.7938 | 5,802,997 | +0.00(+0.24%) |
Aug 12, 2003 | 0.7968 | 0.8026 | 0.7853 | 0.7918 | 5,058,158 | -0.00(-0.39%) |
Aug 11, 2003 | 0.7957 | 0.8015 | 0.7903 | 0.7949 | 6,080,690 | -0.00(-0.19%) |
Aug 08, 2003 | 0.7841 | 0.7984 | 0.7834 | 0.7965 | 9,798,398 | +0.02(+2.84%) |
Aug 07, 2003 | 0.7340 | 0.7783 | 0.7340 | 0.7745 | 13,473,283 | +0.04(+5.46%) |
Aug 06, 2003 | 0.7456 | 0.7494 | 0.7302 | 0.7344 | 6,122,214 | -0.02(-2.31%) |
Aug 05, 2003 | 0.7283 | 0.7518 | 0.7283 | 0.7518 | 13,004,839 | +0.03(+4.05%) |
Aug 04, 2003 | 0.7317 | 0.7317 | 0.7090 | 0.7225 | 16,289,139 | -0.02(-2.19%) |
Aug 01, 2003 | 0.7710 | 0.7726 | 0.7352 | 0.7387 | 10,201,960 | -0.04(-5.52%) |
Jul 31, 2003 | 0.7938 | 0.7949 | 0.7783 | 0.7818 | 16,307,306 | -0.01(-1.07%) |
Jul 30, 2003 | 0.8026 | 0.8030 | 0.7880 | 0.7903 | 5,029,610 | -0.01(-1.49%) |
Jul 29, 2003 | 0.8015 | 0.8092 | 0.7976 | 0.8022 | 11,189,456 | +0.00(+0.53%) |
Jul 28, 2003 | 0.7976 | 0.7984 | 0.7903 | 0.7980 | 16,224,257 | +0.00(+0.29%) |
Jul 25, 2003 | 0.8053 | 0.8053 | 0.7926 | 0.7957 | 10,722,310 | -0.01(-1.20%) |
Jul 24, 2003 | 0.8149 | 0.8184 | 0.8026 | 0.8053 | 13,945,620 | -0.01(-1.42%) |
Jul 23, 2003 | 0.8169 | 0.8257 | 0.8123 | 0.8169 | 12,332,667 | -0.01(-0.66%) |
Jul 22, 2003 | 0.8200 | 0.8269 | 0.8149 | 0.8223 | 12,603,872 | +0.01(+1.04%) |
Jul 21, 2003 | 0.8149 | 0.8200 | 0.8130 | 0.8138 | 10,612,011 | -0.00(-0.05%) |
Jul 18, 2003 | 0.8107 | 0.8165 | 0.8099 | 0.8142 | 11,238,766 | +0.01(+0.81%) |
Jul 17, 2003 | 0.8099 | 0.8130 | 0.7999 | 0.8076 | 11,683,853 | -0.01(-0.76%) |
Jul 16, 2003 | 0.8153 | 0.8215 | 0.8076 | 0.8138 | 9,551,848 | -0.01(-0.85%) |
Jul 15, 2003 | 0.8034 | 0.8238 | 0.7999 | 0.8207 | 9,819,160 | +0.02(+2.40%) |
Jul 14, 2003 | 0.7938 | 0.8034 | 0.7926 | 0.8015 | 11,019,467 | +0.02(+2.21%) |
Jul 11, 2003 | 0.7872 | 0.7914 | 0.7799 | 0.7841 | 5,536,983 | -0.00(-0.29%) |
Jul 10, 2003 | 0.7941 | 0.7953 | 0.7826 | 0.7864 | 5,899,022 | -0.02(-2.20%) |
Jul 09, 2003 | 0.7968 | 0.8103 | 0.7957 | 0.8042 | 8,280,171 | +0.01(+0.97%) |
Jul 08, 2003 | 0.7853 | 0.7972 | 0.7807 | 0.7965 | 14,277,814 | +0.01(+1.08%) |
Jul 07, 2003 | 0.7841 | 0.7903 | 0.7807 | 0.7880 | 11,852,545 | +0.01(+1.74%) |
Jul 03, 2003 | 0.7676 | 0.7760 | 0.7602 | 0.7745 | 6,023,594 | +0.01(+0.95%) |
Jul 02, 2003 | 0.7664 | 0.7756 | 0.7637 | 0.7672 | 16,287,841 | +0.00(+0.50%) |