Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.6659 | 0.6923 | 0.6655 | 0.6849 | 2,356,404 | +0.02(+3.20%) |
Jul 29, 2004 | 0.6659 | 0.6729 | 0.6573 | 0.6636 | 4,090,867 | +0.01(+1.66%) |
Jul 28, 2004 | 0.6315 | 0.6528 | 0.6282 | 0.6528 | 868,572 | +0.02(+2.70%) |
Jul 27, 2004 | 0.6088 | 0.6360 | 0.6088 | 0.6356 | 1,335,027 | +0.02(+3.90%) |
Jul 26, 2004 | 0.6222 | 0.6237 | 0.5968 | 0.6118 | 3,401,907 | -0.01(-0.97%) |
Jul 23, 2004 | 0.6121 | 0.6379 | 0.6099 | 0.6177 | 1,613,828 | -0.00(-0.30%) |
Jul 22, 2004 | 0.6271 | 0.6271 | 0.6043 | 0.6196 | 2,645,928 | -0.01(-1.77%) |
Jul 21, 2004 | 0.6509 | 0.6509 | 0.6256 | 0.6308 | 2,187,515 | -0.02(-3.37%) |
Jul 20, 2004 | 0.6491 | 0.6629 | 0.6409 | 0.6528 | 5,248,963 | +0.00(+0.34%) |
Jul 19, 2004 | 0.6677 | 0.6677 | 0.6498 | 0.6506 | 3,040,002 | -0.01(-2.02%) |
Jul 16, 2004 | 0.6733 | 0.6815 | 0.6617 | 0.6640 | 12,658,634 | +0.03(+4.03%) |
Jul 15, 2004 | 0.6189 | 0.6558 | 0.6189 | 0.6382 | 5,101,521 | +0.02(+3.70%) |
Jul 14, 2004 | 0.5860 | 0.6285 | 0.5860 | 0.6155 | 3,385,822 | +0.02(+3.12%) |
Jul 13, 2004 | 0.5845 | 0.5976 | 0.5804 | 0.5968 | 2,305,469 | +0.01(+1.78%) |
Jul 12, 2004 | 0.5756 | 0.5871 | 0.5733 | 0.5864 | 2,107,091 | +0.01(+1.88%) |
Jul 09, 2004 | 0.5677 | 0.5774 | 0.5677 | 0.5756 | 428,924 | +0.00(+0.85%) |
Jul 08, 2004 | 0.5838 | 0.5912 | 0.5707 | 0.5707 | 2,372,488 | -0.03(-4.67%) |
Jul 07, 2004 | 0.6043 | 0.6065 | 0.5954 | 0.5987 | 2,830,901 | -0.00(-0.31%) |
Jul 06, 2004 | 0.6062 | 0.6062 | 0.5954 | 0.6006 | 2,064,199 | -0.00(-0.74%) |
Jul 02, 2004 | 0.5834 | 0.6196 | 0.5830 | 0.6050 | 6,012,985 | +0.03(+5.12%) |
Jul 01, 2004 | 0.5640 | 0.5815 | 0.5633 | 0.5756 | 3,045,364 | +0.02(+2.73%) |
Jun 30, 2004 | 0.5398 | 0.5670 | 0.5398 | 0.5603 | 1,871,183 | +0.02(+3.80%) |
Jun 29, 2004 | 0.5222 | 0.5428 | 0.5207 | 0.5398 | 2,989,067 | +0.02(+4.03%) |
Jun 28, 2004 | 0.5428 | 0.5428 | 0.5185 | 0.5189 | 8,390,836 | -0.02(-4.40%) |
Jun 25, 2004 | 0.5401 | 0.5595 | 0.5401 | 0.5428 | 3,731,643 | +0.00(+0.48%) |
Jun 24, 2004 | 0.5483 | 0.5644 | 0.5401 | 0.5401 | 4,718,169 | -0.02(-3.14%) |
Jun 23, 2004 | 0.5316 | 0.5577 | 0.5304 | 0.5577 | 6,069,281 | +0.03(+5.36%) |
Jun 22, 2004 | 0.5271 | 0.5379 | 0.5252 | 0.5293 | 2,313,511 | -0.01(-1.46%) |
Jun 21, 2004 | 0.5334 | 0.5446 | 0.5334 | 0.5372 | 5,195,348 | +0.01(+2.49%) |
Jun 18, 2004 | 0.5241 | 0.5293 | 0.5185 | 0.5241 | 3,214,253 | -0.01(-1.40%) |
Jun 17, 2004 | 0.5401 | 0.5498 | 0.5297 | 0.5316 | 4,251,714 | -0.01(-1.66%) |
Jun 16, 2004 | 0.5245 | 0.5450 | 0.5222 | 0.5405 | 5,886,989 | +0.02(+3.50%) |
Jun 15, 2004 | 0.5103 | 0.5252 | 0.5103 | 0.5222 | 3,648,539 | +0.02(+4.95%) |
Jun 14, 2004 | 0.4950 | 0.4980 | 0.4838 | 0.4976 | 6,138,982 | -0.01(-2.56%) |
Jun 10, 2004 | 0.5110 | 0.5140 | 0.5028 | 0.5107 | 855,168 | -0.00(-0.07%) |
Jun 09, 2004 | 0.5372 | 0.5372 | 0.5028 | 0.5110 | 7,117,466 | -0.01(-1.93%) |
Jun 08, 2004 | 0.5248 | 0.5248 | 0.5166 | 0.5211 | 3,913,936 | -0.02(-4.05%) |
Jun 07, 2004 | 0.5409 | 0.5476 | 0.5312 | 0.5431 | 6,235,490 | +0.02(+4.37%) |
Jun 04, 2004 | 0.5133 | 0.5252 | 0.5077 | 0.5204 | 2,570,866 | +0.02(+4.57%) |
Jun 03, 2004 | 0.5047 | 0.5058 | 0.4935 | 0.4976 | 2,962,259 | -0.02(-3.26%) |
Jun 02, 2004 | 0.5129 | 0.5200 | 0.5110 | 0.5144 | 4,506,388 | +0.00(+0.80%) |
Jun 01, 2004 | 0.5129 | 0.5166 | 0.4902 | 0.5103 | 4,190,056 | -0.01(-2.70%) |
May 28, 2004 | 0.5174 | 0.5345 | 0.5170 | 0.5245 | 3,613,689 | +0.01(+1.37%) |
May 27, 2004 | 0.4928 | 0.5215 | 0.4928 | 0.5174 | 6,393,656 | +0.03(+5.48%) |
May 26, 2004 | 0.4730 | 0.4961 | 0.4708 | 0.4905 | 8,337,220 | +0.02(+4.53%) |
May 25, 2004 | 0.4514 | 0.4696 | 0.4476 | 0.4693 | 5,739,546 | +0.02(+4.75%) |
May 24, 2004 | 0.4439 | 0.4543 | 0.4372 | 0.4480 | 7,543,709 | +0.02(+5.17%) |
May 21, 2004 | 0.4413 | 0.4435 | 0.4211 | 0.4260 | 8,339,901 | -0.01(-2.64%) |
May 20, 2004 | 0.4756 | 0.4764 | 0.4368 | 0.4376 | 11,867,805 | -0.05(-10.59%) |
May 19, 2004 | 0.4842 | 0.5032 | 0.4812 | 0.4894 | 8,122,757 | +0.02(+4.13%) |
May 18, 2004 | 0.4924 | 0.4943 | 0.4607 | 0.4700 | 8,128,119 | -0.00(-0.79%) |
May 17, 2004 | 0.4842 | 0.4857 | 0.4726 | 0.4737 | 4,187,375 | -0.02(-4.15%) |
May 14, 2004 | 0.5092 | 0.5148 | 0.4939 | 0.4943 | 13,017,859 | -0.01(-1.85%) |
May 13, 2004 | 0.4950 | 0.5241 | 0.4950 | 0.5036 | 3,179,402 | -0.00(-0.15%) |
May 12, 2004 | 0.5166 | 0.5166 | 0.4831 | 0.5043 | 4,147,163 | -0.02(-4.45%) |
May 11, 2004 | 0.4793 | 0.5282 | 0.4793 | 0.5278 | 7,597,325 | +0.06(+13.29%) |
May 10, 2004 | 0.4924 | 0.4924 | 0.4633 | 0.4659 | 5,846,777 | -0.04(-8.77%) |
May 07, 2004 | 0.5073 | 0.5122 | 0.4797 | 0.5107 | 8,760,783 | -0.01(-2.84%) |
May 06, 2004 | 0.5577 | 0.5577 | 0.5252 | 0.5256 | 5,431,256 | -0.04(-7.49%) |
May 05, 2004 | 0.5912 | 0.5935 | 0.5674 | 0.5681 | 4,466,176 | -0.01(-1.81%) |
May 04, 2004 | 0.5760 | 0.5912 | 0.5726 | 0.5786 | 7,709,918 | +0.01(+1.44%) |
May 03, 2004 | 0.5838 | 0.5894 | 0.5580 | 0.5704 | 2,782,647 | -0.00(-0.78%) |
Apr 30, 2004 | 0.5950 | 0.6002 | 0.5681 | 0.5748 | 4,771,785 | -0.02(-3.39%) |
Apr 29, 2004 | 0.6118 | 0.6177 | 0.5875 | 0.5950 | 10,023,429 | -0.02(-2.80%) |
Apr 28, 2004 | 0.6416 | 0.6416 | 0.6092 | 0.6121 | 4,058,698 | -0.03(-5.14%) |
Apr 27, 2004 | 0.6465 | 0.6655 | 0.6424 | 0.6453 | 1,865,821 | +0.00(+0.06%) |
Apr 26, 2004 | 0.6603 | 0.6677 | 0.6379 | 0.6450 | 2,828,221 | -0.02(-2.32%) |
Apr 23, 2004 | 0.6640 | 0.6767 | 0.6554 | 0.6603 | 6,913,727 | +0.00(+0.00%) |
Apr 22, 2004 | 0.6584 | 0.6692 | 0.6547 | 0.6603 | 8,642,829 | +0.00(+0.74%) |
Apr 21, 2004 | 0.6584 | 0.6621 | 0.6509 | 0.6554 | 3,082,894 | -0.01(-1.24%) |
Apr 20, 2004 | 0.6819 | 0.6841 | 0.6632 | 0.6636 | 10,967,063 | -0.02(-2.68%) |
Apr 19, 2004 | 0.6808 | 0.6819 | 0.6733 | 0.6819 | 6,444,590 | +0.00(+0.16%) |
Apr 16, 2004 | 0.6714 | 0.6901 | 0.6688 | 0.6808 | 16,553,805 | +0.01(+1.39%) |
Apr 15, 2004 | 0.6830 | 0.6830 | 0.6588 | 0.6714 | 17,165,022 | -0.02(-2.76%) |
Apr 14, 2004 | 0.6849 | 0.6938 | 0.6823 | 0.6905 | 5,597,464 | -0.00(-0.54%) |
Apr 13, 2004 | 0.7017 | 0.7020 | 0.6901 | 0.6942 | 8,570,448 | -0.00(-0.59%) |
Apr 12, 2004 | 0.7226 | 0.7226 | 0.6879 | 0.6983 | 7,374,820 | +0.01(+1.63%) |
Apr 08, 2004 | 0.6714 | 0.6916 | 0.6632 | 0.6871 | 11,715,000 | +0.05(+8.23%) |
Apr 07, 2004 | 0.6397 | 0.6424 | 0.6341 | 0.6349 | 3,066,810 | -0.01(-2.24%) |
Apr 06, 2004 | 0.6371 | 0.6502 | 0.6341 | 0.6494 | 2,999,790 | +0.01(+1.93%) |
Apr 05, 2004 | 0.6453 | 0.6539 | 0.6349 | 0.6371 | 4,846,847 | -0.02(-2.57%) |
Apr 02, 2004 | 0.6670 | 0.6670 | 0.6405 | 0.6539 | 7,532,986 | -0.01(-1.68%) |
Apr 01, 2004 | 0.6714 | 0.6752 | 0.6640 | 0.6651 | 3,554,711 | +0.01(+2.18%) |
Mar 31, 2004 | 0.6341 | 0.6528 | 0.6327 | 0.6509 | 4,490,303 | +0.02(+3.32%) |
Mar 30, 2004 | 0.6401 | 0.6442 | 0.6271 | 0.6300 | 4,383,072 | -0.01(-1.29%) |
Mar 29, 2004 | 0.6442 | 0.6528 | 0.6353 | 0.6382 | 1,729,101 | -0.01(-0.98%) |
Mar 26, 2004 | 0.6211 | 0.6446 | 0.6211 | 0.6446 | 2,750,478 | +0.02(+3.29%) |
Mar 25, 2004 | 0.6174 | 0.6397 | 0.6136 | 0.6241 | 2,801,413 | +0.01(+1.09%) |
Mar 24, 2004 | 0.6312 | 0.6371 | 0.6174 | 0.6174 | 3,637,816 | -0.01(-2.19%) |
Mar 23, 2004 | 0.6323 | 0.6405 | 0.6271 | 0.6312 | 4,391,114 | -0.00(-0.18%) |
Mar 22, 2004 | 0.6491 | 0.6491 | 0.6252 | 0.6323 | 967,760 | -0.02(-3.14%) |
Mar 19, 2004 | 0.6603 | 0.6603 | 0.6442 | 0.6528 | 1,739,825 | -0.00(-0.68%) |
Mar 18, 2004 | 0.6364 | 0.6614 | 0.6285 | 0.6573 | 2,688,820 | +0.02(+3.59%) |
Mar 17, 2004 | 0.6427 | 0.6453 | 0.6271 | 0.6345 | 2,900,602 | -0.01(-0.82%) |
Mar 16, 2004 | 0.6483 | 0.6491 | 0.6285 | 0.6397 | 3,117,745 | +0.00(+0.59%) |
Mar 15, 2004 | 0.6461 | 0.6539 | 0.6330 | 0.6360 | 7,988,719 | -0.02(-2.57%) |
Mar 12, 2004 | 0.6304 | 0.6584 | 0.6289 | 0.6528 | 22,572,152 | +0.03(+4.60%) |
Mar 11, 2004 | 0.6416 | 0.6431 | 0.6177 | 0.6241 | 11,690,873 | -0.03(-3.91%) |
Mar 10, 2004 | 0.6864 | 0.6864 | 0.6479 | 0.6494 | 3,948,786 | -0.04(-6.45%) |
Mar 09, 2004 | 0.6964 | 0.7087 | 0.6714 | 0.6942 | 2,664,693 | -0.01(-1.01%) |
Mar 08, 2004 | 0.7061 | 0.7087 | 0.6983 | 0.7013 | 2,863,071 | +0.02(+2.34%) |
Mar 05, 2004 | 0.6651 | 0.6998 | 0.6651 | 0.6852 | 3,444,800 | +0.03(+4.49%) |
Mar 04, 2004 | 0.6714 | 0.6774 | 0.6550 | 0.6558 | 2,482,400 | -0.02(-3.19%) |
Mar 03, 2004 | 0.6923 | 0.6938 | 0.6562 | 0.6774 | 3,948,786 | -0.01(-1.04%) |
Mar 02, 2004 | 0.6688 | 0.6864 | 0.6640 | 0.6845 | 4,334,818 | +0.00(+0.55%) |
Mar 01, 2004 | 0.6752 | 0.6845 | 0.6748 | 0.6808 | 3,844,235 | +0.02(+3.22%) |
Feb 27, 2004 | 0.6558 | 0.6677 | 0.6558 | 0.6595 | 3,452,842 | +0.00(+0.57%) |
Feb 26, 2004 | 0.6379 | 0.6573 | 0.6353 | 0.6558 | 3,817,428 | +0.01(+1.09%) |
Feb 25, 2004 | 0.6222 | 0.6554 | 0.6211 | 0.6487 | 5,455,383 | +0.02(+3.95%) |
Feb 24, 2004 | 0.6304 | 0.6304 | 0.6080 | 0.6241 | 2,018,625 | -0.01(-1.01%) |
Feb 23, 2004 | 0.6285 | 0.6308 | 0.6196 | 0.6304 | 1,302,858 | +0.00(+0.66%) |
Feb 20, 2004 | 0.5633 | 0.6282 | 0.5588 | 0.6263 | 8,390,836 | +0.04(+6.60%) |
Feb 19, 2004 | 0.6147 | 0.6174 | 0.5875 | 0.5875 | 4,884,378 | -0.04(-6.19%) |
Feb 18, 2004 | 0.6491 | 0.6491 | 0.6230 | 0.6263 | 5,702,015 | -0.02(-2.72%) |
Feb 17, 2004 | 0.6532 | 0.6550 | 0.6345 | 0.6438 | 9,157,538 | -0.01(-1.43%) |
Feb 13, 2004 | 0.6688 | 0.6692 | 0.6177 | 0.6532 | 4,798,593 | -0.01(-2.01%) |
Feb 12, 2004 | 0.6826 | 0.6882 | 0.6629 | 0.6666 | 2,171,430 | -0.01(-1.54%) |
Feb 11, 2004 | 0.6453 | 0.6864 | 0.6412 | 0.6770 | 6,152,386 | +0.03(+4.61%) |
Feb 10, 2004 | 0.6360 | 0.6535 | 0.6241 | 0.6472 | 4,375,030 | +0.00(+0.46%) |
Feb 09, 2004 | 0.6565 | 0.6666 | 0.6338 | 0.6442 | 5,114,924 | +0.00(+0.47%) |
Feb 06, 2004 | 0.5801 | 0.6453 | 0.5789 | 0.6412 | 13,342,233 | +0.04(+6.64%) |
Feb 05, 2004 | 0.6211 | 0.6547 | 0.5961 | 0.6013 | 7,803,745 | -0.02(-3.18%) |
Feb 04, 2004 | 0.6327 | 0.6610 | 0.6118 | 0.6211 | 6,345,402 | -0.01(-1.01%) |
Feb 03, 2004 | 0.6207 | 0.6300 | 0.6136 | 0.6274 | 3,040,002 | -0.00(-0.12%) |
Feb 02, 2004 | 0.6136 | 0.6334 | 0.6028 | 0.6282 | 10,594,435 | +0.00(+0.54%) |
Jan 30, 2004 | 0.6379 | 0.6491 | 0.6110 | 0.6248 | 16,510,913 | -0.02(-3.12%) |
Jan 29, 2004 | 0.6685 | 0.6789 | 0.6431 | 0.6450 | 14,567,348 | -0.06(-8.13%) |
Jan 28, 2004 | 0.7255 | 0.7319 | 0.7009 | 0.7020 | 7,921,699 | -0.02(-3.24%) |
Jan 27, 2004 | 0.7434 | 0.7434 | 0.7087 | 0.7255 | 7,305,120 | -0.00(-0.31%) |
Jan 26, 2004 | 0.7013 | 0.7390 | 0.6979 | 0.7278 | 10,417,504 | +0.04(+6.26%) |
Jan 23, 2004 | 0.6543 | 0.6882 | 0.6539 | 0.6849 | 7,090,658 | +0.05(+7.06%) |
Jan 22, 2004 | 0.6293 | 0.6442 | 0.6256 | 0.6397 | 6,589,352 | -0.01(-1.78%) |
Jan 21, 2004 | 0.6580 | 0.6580 | 0.6431 | 0.6513 | 5,616,230 | -0.03(-4.01%) |
Jan 20, 2004 | 0.6752 | 0.6785 | 0.6610 | 0.6785 | 5,565,295 | -0.01(-1.68%) |
Jan 16, 2004 | 0.6752 | 0.6923 | 0.6744 | 0.6901 | 2,570,866 | +0.02(+3.12%) |
Jan 15, 2004 | 0.6789 | 0.6864 | 0.6692 | 0.6692 | 5,431,256 | -0.02(-3.24%) |
Jan 14, 2004 | 0.7143 | 0.7181 | 0.6681 | 0.6916 | 8,814,399 | -0.03(-3.69%) |
Jan 13, 2004 | 0.7199 | 0.7274 | 0.7035 | 0.7181 | 3,879,086 | -0.03(-3.70%) |
Jan 12, 2004 | 0.7274 | 0.7457 | 0.7226 | 0.7457 | 5,919,158 | +0.03(+3.52%) |
Jan 09, 2004 | 0.7121 | 0.7300 | 0.7106 | 0.7203 | 5,592,103 | +0.02(+2.55%) |
Jan 08, 2004 | 0.6685 | 0.7035 | 0.6685 | 0.7024 | 5,420,533 | +0.01(+1.29%) |
Jan 07, 2004 | 0.6923 | 0.6979 | 0.6711 | 0.6935 | 3,608,327 | -0.01(-1.85%) |
Jan 06, 2004 | 0.7199 | 0.7229 | 0.6938 | 0.7065 | 4,149,844 | -0.03(-4.58%) |
Jan 05, 2004 | 0.7143 | 0.7405 | 0.7125 | 0.7405 | 6,522,333 | +0.04(+5.59%) |
Jan 02, 2004 | 0.6867 | 0.7043 | 0.6867 | 0.7013 | 2,688,820 | +0.01(+2.17%) |
Dec 31, 2003 | 0.6856 | 0.6886 | 0.6856 | 0.6864 | 643,386 | +0.00(+0.11%) |
Dec 30, 2003 | 0.6741 | 0.6856 | 0.6718 | 0.6856 | 10,476,481 | +0.01(+1.55%) |
Dec 29, 2003 | 0.6565 | 0.6797 | 0.6565 | 0.6752 | 4,211,502 | +0.02(+3.37%) |
Dec 26, 2003 | 0.6491 | 0.6539 | 0.6472 | 0.6532 | 1,214,392 | -0.00(-0.06%) |
Dec 24, 2003 | 0.6509 | 0.6539 | 0.6509 | 0.6535 | 85,784 | +0.00(+0.52%) |
Dec 23, 2003 | 0.6476 | 0.6558 | 0.6450 | 0.6502 | 7,490,094 | +0.01(+1.04%) |
Dec 22, 2003 | 0.6258 | 0.6435 | 0.6258 | 0.6435 | 6,366,848 | +0.02(+3.73%) |
Dec 19, 2003 | 0.6304 | 0.6330 | 0.6192 | 0.6203 | 2,273,299 | -0.01(-1.01%) |
Dec 18, 2003 | 0.6177 | 0.6282 | 0.6099 | 0.6267 | 2,099,049 | +0.00(+0.06%) |
Dec 17, 2003 | 0.6174 | 0.6263 | 0.6129 | 0.6263 | 4,275,841 | +0.02(+2.50%) |
Dec 16, 2003 | 0.5931 | 0.6162 | 0.5886 | 0.6110 | 6,353,444 | +0.01(+0.99%) |
Dec 15, 2003 | 0.6177 | 0.6177 | 0.5935 | 0.6050 | 2,914,005 | -0.03(-4.14%) |
Dec 12, 2003 | 0.6379 | 0.6379 | 0.6230 | 0.6312 | 3,868,362 | -0.02(-2.81%) |
Dec 11, 2003 | 0.6174 | 0.6543 | 0.6080 | 0.6494 | 3,758,451 | +0.04(+7.07%) |
Dec 10, 2003 | 0.6252 | 0.6297 | 0.6080 | 0.6065 | 4,101,590 | -0.01(-1.63%) |
Dec 09, 2003 | 0.6099 | 0.6252 | 0.6080 | 0.6166 | 3,857,639 | +0.01(+1.60%) |
Dec 08, 2003 | 0.5968 | 0.6110 | 0.5968 | 0.6069 | 4,203,460 | +0.01(+1.06%) |
Dec 05, 2003 | 0.5748 | 0.5961 | 0.5748 | 0.6006 | 5,471,468 | +0.02(+4.01%) |
Dec 04, 2003 | 0.5782 | 0.5812 | 0.5763 | 0.5774 | 5,996,900 | -0.00(-0.51%) |
Dec 03, 2003 | 0.5886 | 0.5886 | 0.5726 | 0.5804 | 7,937,784 | -0.01(-1.89%) |
Dec 02, 2003 | 0.5924 | 0.5972 | 0.5924 | 0.5916 | 3,699,473 | -0.01(-0.88%) |
Dec 01, 2003 | 0.5935 | 0.6006 | 0.5886 | 0.5968 | 4,653,831 | +0.00(+0.57%) |
Nov 28, 2003 | 0.5853 | 0.5950 | 0.5853 | 0.5935 | 1,179,542 | +0.02(+3.99%) |
Nov 26, 2003 | 0.5711 | 0.5718 | 0.5666 | 0.5707 | 6,281,063 | -0.00(-0.78%) |
Nov 25, 2003 | 0.5737 | 0.5767 | 0.5737 | 0.5752 | 11,784,701 | +0.01(+0.98%) |
Nov 24, 2003 | 0.5487 | 0.5707 | 0.5487 | 0.5696 | 5,458,064 | +0.03(+5.38%) |
Nov 21, 2003 | 0.5230 | 0.5409 | 0.5290 | 0.5405 | 2,329,596 | +0.02(+3.35%) |
Nov 20, 2003 | 0.5148 | 0.5260 | 0.5148 | 0.5230 | 1,745,186 | +0.01(+2.04%) |
Nov 19, 2003 | 0.5148 | 0.5148 | 0.5077 | 0.5125 | 2,326,915 | -0.00(-0.43%) |
Nov 18, 2003 | 0.5181 | 0.5181 | 0.5137 | 0.5148 | 2,798,732 | +0.00(+0.00%) |
Nov 17, 2003 | 0.5110 | 0.5148 | 0.5096 | 0.5148 | 3,243,741 | -0.00(-0.58%) |
Nov 14, 2003 | 0.5103 | 0.5222 | 0.5077 | 0.5178 | 2,064,199 | +0.00(+0.58%) |
Nov 13, 2003 | 0.5353 | 0.5353 | 0.5069 | 0.5148 | 6,924,450 | -0.03(-5.02%) |
Nov 12, 2003 | 0.5342 | 0.5431 | 0.5338 | 0.5420 | 1,616,509 | +0.00(+0.62%) |
Nov 11, 2003 | 0.5342 | 0.5364 | 0.5342 | 0.5386 | 1,385,962 | -0.00(-0.55%) |
Nov 10, 2003 | 0.5446 | 0.5469 | 0.5398 | 0.5416 | 1,318,942 | -0.01(-1.69%) |
Nov 07, 2003 | 0.5595 | 0.5614 | 0.5510 | 0.5510 | 1,474,428 | -0.01(-0.94%) |
Nov 06, 2003 | 0.5607 | 0.5607 | 0.5547 | 0.5562 | 1,428,854 | -0.00(-0.47%) |
Nov 05, 2003 | 0.5655 | 0.5655 | 0.5554 | 0.5588 | 1,991,818 | -0.01(-1.83%) |
Nov 04, 2003 | 0.5659 | 0.5692 | 0.5566 | 0.5692 | 2,672,735 | -0.01(-1.17%) |
Nov 03, 2003 | 0.5461 | 0.5793 | 0.5663 | 0.5760 | 4,072,102 | +0.03(+5.46%) |
Oct 31, 2003 | 0.5469 | 0.5569 | 0.5461 | 0.5461 | 5,702,015 | -0.00(-0.14%) |
Oct 30, 2003 | 0.5390 | 0.5469 | 0.5312 | 0.5469 | 2,332,277 | +0.01(+1.52%) |
Oct 29, 2003 | 0.5476 | 0.5513 | 0.5316 | 0.5386 | 2,203,599 | -0.01(-0.96%) |
Oct 28, 2003 | 0.5334 | 0.5457 | 0.5331 | 0.5439 | 2,707,586 | +0.02(+3.55%) |
Oct 27, 2003 | 0.5226 | 0.5263 | 0.5103 | 0.5252 | 2,066,880 | +0.00(+0.50%) |
Oct 24, 2003 | 0.5230 | 0.5316 | 0.5096 | 0.5226 | 7,122,827 | -0.01(-2.64%) |
Oct 23, 2003 | 0.5353 | 0.5424 | 0.5286 | 0.5368 | 4,889,739 | -0.02(-2.90%) |
Oct 22, 2003 | 0.5483 | 0.5562 | 0.5476 | 0.5528 | 8,800,995 | +0.01(+1.51%) |
Oct 21, 2003 | 0.5271 | 0.5573 | 0.5230 | 0.5446 | 10,382,654 | +0.01(+2.82%) |
Oct 20, 2003 | 0.5036 | 0.5297 | 0.5032 | 0.5297 | 11,243,183 | +0.04(+9.23%) |
Oct 17, 2003 | 0.5025 | 0.4913 | 0.4793 | 0.4849 | 5,409,810 | -0.02(-3.42%) |
Oct 16, 2003 | 0.5204 | 0.5204 | 0.4943 | 0.5021 | 3,991,678 | -0.02(-3.17%) |
Oct 15, 2003 | 0.5245 | 0.5301 | 0.5129 | 0.5185 | 3,769,174 | -0.01(-1.42%) |
Oct 14, 2003 | 0.5316 | 0.5416 | 0.5189 | 0.5260 | 3,088,256 | -0.01(-1.05%) |
Oct 13, 2003 | 0.5282 | 0.5413 | 0.5267 | 0.5316 | 5,120,286 | +0.00(+0.71%) |
Oct 10, 2003 | 0.5170 | 0.5278 | 0.5125 | 0.5278 | 5,945,966 | -0.01(-1.05%) |
Oct 09, 2003 | 0.5372 | 0.5390 | 0.5211 | 0.5334 | 8,122,757 | -0.01(-1.04%) |
Oct 08, 2003 | 0.5166 | 0.5368 | 0.5166 | 0.5390 | 12,318,176 | +0.04(+7.12%) |
Oct 07, 2003 | 0.5081 | 0.5081 | 0.5036 | 0.5032 | 7,868,084 | -0.00(-0.95%) |
Oct 06, 2003 | 0.4976 | 0.5129 | 0.4954 | 0.5081 | 9,313,023 | +0.02(+3.18%) |
Oct 03, 2003 | 0.4894 | 0.5110 | 0.4894 | 0.4924 | 14,468,160 | +0.01(+1.85%) |
Oct 02, 2003 | 0.4771 | 0.4879 | 0.4771 | 0.4834 | 7,956,549 | +0.02(+3.68%) |
Oct 01, 2003 | 0.4506 | 0.4708 | 0.4495 | 0.4663 | 2,946,175 | +0.03(+5.75%) |
Sep 30, 2003 | 0.4458 | 0.4458 | 0.4335 | 0.4409 | 10,878,598 | +0.01(+1.46%) |
Sep 29, 2003 | 0.4372 | 0.4383 | 0.4338 | 0.4346 | 5,790,481 | +0.00(+0.09%) |
Sep 26, 2003 | 0.4320 | 0.4405 | 0.4301 | 0.4342 | 3,278,591 | +0.00(+0.34%) |
Sep 25, 2003 | 0.4417 | 0.4428 | 0.4320 | 0.4327 | 6,549,141 | -0.02(-3.49%) |
Sep 24, 2003 | 0.4577 | 0.4588 | 0.4491 | 0.4484 | 3,640,496 | -0.00(-1.07%) |
Sep 23, 2003 | 0.4596 | 0.4596 | 0.4469 | 0.4532 | 2,568,185 | -0.01(-1.62%) |
Sep 22, 2003 | 0.4719 | 0.4719 | 0.4562 | 0.4607 | 2,825,540 | -0.02(-3.59%) |
Sep 19, 2003 | 0.4749 | 0.4857 | 0.4749 | 0.4778 | 4,383,072 | +0.01(+1.18%) |
Sep 18, 2003 | 0.4890 | 0.4890 | 0.4663 | 0.4723 | 4,458,134 | -0.01(-1.40%) |
Sep 17, 2003 | 0.4868 | 0.4875 | 0.4700 | 0.4790 | 9,291,577 | -0.00(-0.47%) |
Sep 16, 2003 | 0.4868 | 0.4995 | 0.4812 | 0.4812 | 7,286,355 | -0.01(-1.15%) |
Sep 15, 2003 | 0.4931 | 0.4943 | 0.4853 | 0.4868 | 3,503,777 | +0.01(+2.19%) |
Sep 12, 2003 | 0.4685 | 0.4905 | 0.4685 | 0.4764 | 17,001,494 | +0.00(+0.55%) |
Sep 11, 2003 | 0.4790 | 0.4805 | 0.4708 | 0.4737 | 22,330,882 | +0.01(+2.25%) |
Sep 10, 2003 | 0.4316 | 0.4786 | 0.4301 | 0.4633 | 14,883,680 | +0.03(+6.88%) |
Sep 09, 2003 | 0.4379 | 0.4402 | 0.4275 | 0.4335 | 2,152,664 | -0.01(-1.19%) |
Sep 08, 2003 | 0.4476 | 0.4525 | 0.4387 | 0.4387 | 7,511,540 | -0.01(-1.18%) |
Sep 05, 2003 | 0.4260 | 0.4514 | 0.4234 | 0.4439 | 3,645,858 | +0.01(+2.32%) |
Sep 04, 2003 | 0.4226 | 0.4364 | 0.4137 | 0.4338 | 5,903,073 | +0.01(+2.20%) |
Sep 03, 2003 | 0.4267 | 0.4308 | 0.4226 | 0.4245 | 5,661,803 | -0.00(-0.44%) |
Sep 02, 2003 | 0.4148 | 0.4271 | 0.4141 | 0.4264 | 5,425,895 | +0.02(+4.38%) |
Aug 29, 2003 | 0.3984 | 0.4088 | 0.3965 | 0.4085 | 6,777,007 | +0.01(+2.91%) |
Aug 28, 2003 | 0.3935 | 0.4047 | 0.3891 | 0.3969 | 3,777,216 | +0.01(+1.82%) |
Aug 27, 2003 | 0.3797 | 0.3909 | 0.3797 | 0.3898 | 2,375,169 | +0.01(+2.85%) |
Aug 26, 2003 | 0.3667 | 0.3805 | 0.3644 | 0.3790 | 4,560,003 | +0.01(+3.46%) |
Aug 25, 2003 | 0.3730 | 0.3734 | 0.3656 | 0.3663 | 2,131,218 | -0.01(-1.80%) |
Aug 22, 2003 | 0.3734 | 0.3749 | 0.3689 | 0.3730 | 1,887,267 | -0.00(-0.50%) |
Aug 21, 2003 | 0.3663 | 0.3749 | 0.3637 | 0.3749 | 6,340,040 | +0.01(+2.03%) |
Aug 20, 2003 | 0.3544 | 0.3674 | 0.3540 | 0.3674 | 1,889,948 | +0.01(+2.82%) |
Aug 19, 2003 | 0.3492 | 0.3596 | 0.3492 | 0.3574 | 3,139,191 | +0.01(+2.13%) |
Aug 18, 2003 | 0.3536 | 0.3536 | 0.3447 | 0.3499 | 616,579 | +0.00(+1.30%) |
Aug 15, 2003 | 0.3424 | 0.3458 | 0.3424 | 0.3454 | 166,208 | +0.00(+1.31%) |
Aug 14, 2003 | 0.3361 | 0.3409 | 0.3320 | 0.3409 | 4,511,749 | +0.01(+1.56%) |
Aug 13, 2003 | 0.3346 | 0.3357 | 0.3301 | 0.3357 | 2,825,540 | +0.00(+0.00%) |
Aug 12, 2003 | 0.3406 | 0.3406 | 0.3312 | 0.3357 | 6,592,033 | -0.00(-1.42%) |
Aug 11, 2003 | 0.3413 | 0.3413 | 0.3368 | 0.3406 | 1,576,297 | -0.00(-0.11%) |
Aug 08, 2003 | 0.3316 | 0.3413 | 0.3316 | 0.3409 | 6,479,440 | +0.01(+3.98%) |
Aug 07, 2003 | 0.3204 | 0.3290 | 0.3171 | 0.3279 | 4,648,469 | +0.01(+3.53%) |
Aug 06, 2003 | 0.3260 | 0.3264 | 0.3096 | 0.3167 | 3,777,216 | -0.01(-2.86%) |
Aug 05, 2003 | 0.3126 | 0.3268 | 0.3077 | 0.3260 | 17,931,724 | +0.01(+4.05%) |
Aug 04, 2003 | 0.3212 | 0.3212 | 0.3066 | 0.3133 | 2,573,547 | -0.01(-3.23%) |