Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 0.8932 | 0.9065 | 0.8885 | 0.8970 | 65,935,988 | +0.01(+0.92%) |
Mar 30, 2004 | 0.8574 | 0.8929 | 0.8565 | 0.8888 | 79,052,544 | +0.03(+2.99%) |
Mar 29, 2004 | 0.8378 | 0.8742 | 0.8375 | 0.8630 | 107,458,456 | +0.04(+4.31%) |
Mar 26, 2004 | 0.8273 | 0.8402 | 0.8161 | 0.8273 | 60,134,456 | -0.00(-0.29%) |
Mar 25, 2004 | 0.7930 | 0.8338 | 0.7916 | 0.8297 | 108,695,944 | +0.05(+5.81%) |
Mar 24, 2004 | 0.7492 | 0.7967 | 0.7475 | 0.7842 | 85,827,320 | +0.03(+4.48%) |
Mar 23, 2004 | 0.7577 | 0.7658 | 0.7420 | 0.7505 | 62,792,564 | +0.00(+0.41%) |
Mar 22, 2004 | 0.7417 | 0.7532 | 0.7305 | 0.7475 | 63,035,876 | -0.01(-0.77%) |
Mar 19, 2004 | 0.7597 | 0.7658 | 0.7488 | 0.7532 | 49,499,408 | -0.01(-1.16%) |
Mar 18, 2004 | 0.7495 | 0.7712 | 0.7475 | 0.7621 | 57,569,228 | +0.01(+1.13%) |
Mar 17, 2004 | 0.7475 | 0.7607 | 0.7444 | 0.7536 | 57,196,412 | +0.02(+2.45%) |
Mar 16, 2004 | 0.7128 | 0.7390 | 0.7094 | 0.7356 | 65,372,184 | +0.03(+4.29%) |
Mar 15, 2004 | 0.7165 | 0.7203 | 0.7010 | 0.7053 | 45,916,460 | -0.02(-2.26%) |
Mar 12, 2004 | 0.7138 | 0.7305 | 0.7084 | 0.7216 | 41,200,672 | +0.01(+2.12%) |
Mar 11, 2004 | 0.7026 | 0.7278 | 0.7026 | 0.7067 | 57,795,532 | -0.01(-0.76%) |
Mar 10, 2004 | 0.7227 | 0.7352 | 0.7070 | 0.7121 | 52,525,100 | -0.01(-1.46%) |
Mar 09, 2004 | 0.7339 | 0.7346 | 0.7104 | 0.7227 | 40,466,812 | -0.01(-0.70%) |
Mar 08, 2004 | 0.7539 | 0.7645 | 0.7220 | 0.7278 | 50,708,116 | -0.03(-3.47%) |
Mar 05, 2004 | 0.7424 | 0.7712 | 0.7397 | 0.7539 | 38,685,148 | -0.01(-0.72%) |
Mar 04, 2004 | 0.7505 | 0.7607 | 0.7444 | 0.7594 | 45,075,336 | +0.02(+2.19%) |
Mar 03, 2004 | 0.7509 | 0.7509 | 0.7308 | 0.7430 | 60,226,028 | -0.01(-1.31%) |
Mar 02, 2004 | 0.7675 | 0.7736 | 0.7498 | 0.7529 | 88,698,648 | -0.01(-1.86%) |
Mar 01, 2004 | 0.7539 | 0.7685 | 0.7529 | 0.7672 | 55,226,376 | +0.01(+1.48%) |
Feb 27, 2004 | 0.7712 | 0.7719 | 0.7444 | 0.7560 | 64,943,120 | -0.01(-1.77%) |
Feb 26, 2004 | 0.7757 | 0.7770 | 0.7600 | 0.7696 | 37,608,564 | +0.01(+0.67%) |
Feb 25, 2004 | 0.7614 | 0.7791 | 0.7563 | 0.7645 | 71,129,240 | +0.00(+0.58%) |
Feb 24, 2004 | 0.7780 | 0.7879 | 0.7515 | 0.7600 | 77,219,864 | -0.03(-3.99%) |
Feb 23, 2004 | 0.8188 | 0.8202 | 0.7808 | 0.7916 | 93,541,328 | -0.03(-3.48%) |
Feb 20, 2004 | 0.7988 | 0.8222 | 0.7944 | 0.8202 | 67,380,152 | +0.02(+2.51%) |
Feb 19, 2004 | 0.8103 | 0.8246 | 0.7984 | 0.8001 | 68,881,880 | -0.00(-0.04%) |
Feb 18, 2004 | 0.8015 | 0.8069 | 0.7950 | 0.8005 | 34,975,308 | +0.00(+0.00%) |
Feb 17, 2004 | 0.7950 | 0.8028 | 0.7838 | 0.8005 | 62,839,656 | +0.01(+1.12%) |
Feb 13, 2004 | 0.7797 | 0.8117 | 0.7712 | 0.7916 | 190,521,712 | -0.01(-0.93%) |
Feb 12, 2004 | 0.8195 | 0.8239 | 0.7866 | 0.7991 | 108,010,488 | -0.02(-3.01%) |
Feb 11, 2004 | 0.8062 | 0.8266 | 0.8035 | 0.8239 | 80,456,160 | +0.03(+3.50%) |
Feb 10, 2004 | 0.7699 | 0.7967 | 0.7699 | 0.7960 | 55,620,120 | +0.03(+3.67%) |
Feb 09, 2004 | 0.7763 | 0.7916 | 0.7675 | 0.7678 | 40,770,300 | -0.01(-0.70%) |
Feb 06, 2004 | 0.7658 | 0.7842 | 0.7617 | 0.7733 | 51,356,944 | +0.02(+2.29%) |
Feb 05, 2004 | 0.7488 | 0.7645 | 0.7441 | 0.7560 | 36,189,248 | +0.01(+1.51%) |
Feb 04, 2004 | 0.7546 | 0.7607 | 0.7437 | 0.7447 | 47,626,176 | -0.02(-2.71%) |
Feb 03, 2004 | 0.7662 | 0.7794 | 0.7553 | 0.7655 | 46,193,780 | -0.00(-0.35%) |
Feb 02, 2004 | 0.7621 | 0.7831 | 0.7543 | 0.7682 | 61,228,048 | +0.01(+1.62%) |
Jan 30, 2004 | 0.7428 | 0.7729 | 0.7383 | 0.7560 | 50,861,168 | +0.01(+1.55%) |
Jan 29, 2004 | 0.7692 | 0.7729 | 0.7186 | 0.7444 | 101,397,920 | -0.02(-2.92%) |
Jan 28, 2004 | 0.7780 | 0.7910 | 0.7628 | 0.7668 | 67,071,440 | -0.00(-0.27%) |
Jan 27, 2004 | 0.7991 | 0.8120 | 0.7628 | 0.7689 | 101,888,464 | -0.05(-5.71%) |
Jan 26, 2004 | 0.7896 | 0.8188 | 0.7835 | 0.8154 | 42,924,780 | +0.03(+3.94%) |
Jan 23, 2004 | 0.7984 | 0.8144 | 0.7828 | 0.7845 | 52,659,836 | -0.02(-2.24%) |
Jan 22, 2004 | 0.8239 | 0.8392 | 0.7927 | 0.8025 | 66,068,108 | -0.02(-2.32%) |
Jan 21, 2004 | 0.8545 | 0.8575 | 0.8202 | 0.8215 | 53,986,276 | -0.04(-4.62%) |
Jan 20, 2004 | 0.8479 | 0.8626 | 0.8385 | 0.8613 | 53,176,548 | +0.02(+2.80%) |
Jan 16, 2004 | 0.8355 | 0.8450 | 0.8259 | 0.8378 | 49,265,256 | +0.01(+1.54%) |
Jan 15, 2004 | 0.8175 | 0.8321 | 0.8032 | 0.8252 | 66,429,712 | +0.00(+0.15%) |
Jan 14, 2004 | 0.8358 | 0.8460 | 0.8161 | 0.8239 | 59,432,780 | -0.01(-0.74%) |
Jan 13, 2004 | 0.8708 | 0.8793 | 0.8209 | 0.8300 | 94,418,328 | -0.05(-5.16%) |
Jan 12, 2004 | 0.8684 | 0.8779 | 0.8603 | 0.8752 | 59,085,144 | +0.01(+1.14%) |
Jan 09, 2004 | 0.8474 | 0.8759 | 0.8406 | 0.8654 | 83,564,576 | +0.01(+1.43%) |
Jan 08, 2004 | 0.8606 | 0.8647 | 0.8450 | 0.8531 | 47,186,632 | +0.00(+0.36%) |
Jan 07, 2004 | 0.8331 | 0.8541 | 0.8273 | 0.8501 | 73,366,904 | +0.01(+0.89%) |
Jan 06, 2004 | 0.8073 | 0.8538 | 0.8035 | 0.8426 | 120,538,392 | +0.03(+4.07%) |
Jan 05, 2004 | 0.7960 | 0.8151 | 0.7889 | 0.8096 | 62,729,776 | +0.03(+3.25%) |
Jan 02, 2004 | 0.8008 | 0.8117 | 0.7842 | 0.7842 | 47,572,544 | -0.00(-0.52%) |
Dec 31, 2003 | 0.8066 | 0.8103 | 0.7753 | 0.7882 | 54,217,812 | -0.02(-2.32%) |
Dec 30, 2003 | 0.7967 | 0.8222 | 0.7960 | 0.8069 | 60,085,036 | +0.00(+0.21%) |
Dec 29, 2003 | 0.7872 | 0.8079 | 0.7835 | 0.8052 | 82,495,904 | +0.03(+4.22%) |
Dec 26, 2003 | 0.7464 | 0.7770 | 0.7434 | 0.7726 | 39,674,432 | +0.03(+4.32%) |
Dec 24, 2003 | 0.7458 | 0.7481 | 0.7386 | 0.7407 | 22,983,946 | -0.01(-0.73%) |
Dec 23, 2003 | 0.7142 | 0.7532 | 0.7138 | 0.7461 | 78,868,064 | +0.03(+4.08%) |
Dec 22, 2003 | 0.7053 | 0.7186 | 0.6982 | 0.7169 | 40,467,128 | +0.00(+0.14%) |
Dec 19, 2003 | 0.7230 | 0.7339 | 0.7081 | 0.7159 | 100,078,528 | +0.01(+1.49%) |
Dec 18, 2003 | 0.6911 | 0.7125 | 0.6902 | 0.7053 | 47,411,044 | +0.02(+2.27%) |
Dec 17, 2003 | 0.6976 | 0.6999 | 0.6782 | 0.6897 | 54,407,636 | -0.01(-1.93%) |
Dec 16, 2003 | 0.6897 | 0.7077 | 0.6775 | 0.7033 | 65,580,360 | +0.01(+1.37%) |
Dec 15, 2003 | 0.7288 | 0.7299 | 0.6917 | 0.6938 | 67,823,936 | -0.01(-2.02%) |
Dec 12, 2003 | 0.7213 | 0.7261 | 0.6965 | 0.7081 | 76,355,104 | -0.00(-0.67%) |
Dec 11, 2003 | 0.6773 | 0.7187 | 0.6758 | 0.7128 | 67,198,304 | +0.04(+5.24%) |
Dec 10, 2003 | 0.6629 | 0.6812 | 0.6625 | 0.6773 | 61,975,012 | +0.01(+2.18%) |
Dec 09, 2003 | 0.6979 | 0.7047 | 0.6625 | 0.6629 | 65,176,072 | -0.04(-5.20%) |
Dec 08, 2003 | 0.6941 | 0.7064 | 0.6880 | 0.6992 | 37,085,732 | +0.01(+0.73%) |
Dec 05, 2003 | 0.7172 | 0.7196 | 0.6883 | 0.6941 | 52,360,356 | -0.02(-3.22%) |
Dec 04, 2003 | 0.7233 | 0.7363 | 0.7002 | 0.7172 | 56,894,560 | -0.00(-0.52%) |
Dec 03, 2003 | 0.7305 | 0.7543 | 0.7193 | 0.7210 | 76,847,728 | -0.01(-1.03%) |
Dec 02, 2003 | 0.7271 | 0.7434 | 0.7240 | 0.7284 | 61,662,320 | -0.00(-0.42%) |
Dec 01, 2003 | 0.7295 | 0.7369 | 0.7210 | 0.7315 | 57,445,648 | +0.01(+1.41%) |
Nov 28, 2003 | 0.7244 | 0.7264 | 0.7152 | 0.7213 | 22,470,914 | -0.00(-0.47%) |
Nov 26, 2003 | 0.7359 | 0.7383 | 0.7111 | 0.7247 | 46,723,860 | +0.00(+0.09%) |
Nov 25, 2003 | 0.7148 | 0.7301 | 0.7067 | 0.7240 | 85,680,560 | +0.01(+1.72%) |
Nov 24, 2003 | 0.6778 | 0.7135 | 0.6731 | 0.7118 | 102,528,128 | +0.04(+6.51%) |
Nov 21, 2003 | 0.6686 | 0.6778 | 0.6588 | 0.6683 | 58,549,128 | -0.00(-0.05%) |
Nov 20, 2003 | 0.6761 | 0.6911 | 0.6659 | 0.6686 | 80,476,960 | -0.02(-2.67%) |
Nov 19, 2003 | 0.6731 | 0.6897 | 0.6707 | 0.6870 | 61,862,580 | +0.02(+2.80%) |
Nov 18, 2003 | 0.6948 | 0.7033 | 0.6659 | 0.6683 | 107,991,336 | -0.01(-1.45%) |
Nov 17, 2003 | 0.6724 | 0.6863 | 0.6661 | 0.6782 | 64,599,816 | -0.01(-1.06%) |
Nov 14, 2003 | 0.7305 | 0.7305 | 0.6833 | 0.6854 | 96,667,024 | -0.04(-5.91%) |
Nov 13, 2003 | 0.7281 | 0.7386 | 0.7240 | 0.7284 | 63,181,144 | +0.00(+0.05%) |
Nov 12, 2003 | 0.7162 | 0.7305 | 0.7128 | 0.7281 | 67,204,824 | +0.01(+1.32%) |
Nov 11, 2003 | 0.7203 | 0.7329 | 0.7057 | 0.7186 | 87,053,296 | -0.02(-2.49%) |
Nov 10, 2003 | 0.7413 | 0.7515 | 0.7325 | 0.7369 | 131,781,832 | -0.00(-0.28%) |
Nov 07, 2003 | 0.7359 | 0.7495 | 0.7203 | 0.7390 | 467,859,168 | +0.12(+19.70%) |
Nov 06, 2003 | 0.6255 | 0.6286 | 0.6061 | 0.6173 | 125,719,712 | +0.00(+0.17%) |
Nov 05, 2003 | 0.6014 | 0.6224 | 0.5915 | 0.6163 | 96,078,224 | +0.00(+0.39%) |
Nov 04, 2003 | 0.6252 | 0.6269 | 0.6099 | 0.6139 | 76,226,072 | -0.01(-0.93%) |
Nov 03, 2003 | 0.5976 | 0.6235 | 0.5949 | 0.6197 | 70,233,400 | +0.02(+3.17%) |
Oct 31, 2003 | 0.6150 | 0.6201 | 0.5912 | 0.6007 | 65,127,200 | -0.01(-2.00%) |
Oct 30, 2003 | 0.6211 | 0.6360 | 0.6086 | 0.6129 | 58,226,036 | -0.01(-1.31%) |
Oct 29, 2003 | 0.6027 | 0.6286 | 0.6024 | 0.6211 | 53,804,340 | +0.00(+0.00%) |
Oct 28, 2003 | 0.5922 | 0.6245 | 0.5895 | 0.6211 | 104,201,032 | +0.04(+6.28%) |
Oct 27, 2003 | 0.5844 | 0.5912 | 0.5803 | 0.5844 | 27,749,234 | +0.00(+0.53%) |
Oct 24, 2003 | 0.5776 | 0.5864 | 0.5722 | 0.5813 | 48,772,092 | -0.00(-0.35%) |
Oct 23, 2003 | 0.5776 | 0.5946 | 0.5766 | 0.5834 | 49,304,500 | -0.00(-0.46%) |
Oct 22, 2003 | 0.5871 | 0.6007 | 0.5830 | 0.5861 | 67,792,216 | -0.01(-1.71%) |
Oct 21, 2003 | 0.5891 | 0.6075 | 0.5810 | 0.5963 | 82,627,704 | +0.02(+3.05%) |
Oct 20, 2003 | 0.5664 | 0.5793 | 0.5630 | 0.5786 | 50,639,180 | +0.01(+2.22%) |
Oct 17, 2003 | 0.5810 | 0.5922 | 0.5654 | 0.5660 | 50,104,288 | -0.02(-2.91%) |
Oct 16, 2003 | 0.5772 | 0.5864 | 0.5718 | 0.5830 | 41,334,976 | +0.01(+1.00%) |
Oct 15, 2003 | 0.5915 | 0.6024 | 0.5735 | 0.5772 | 76,648,792 | -0.01(-1.28%) |
Oct 14, 2003 | 0.5681 | 0.5864 | 0.5647 | 0.5847 | 67,920,712 | +0.01(+1.83%) |
Oct 13, 2003 | 0.5749 | 0.5861 | 0.5705 | 0.5742 | 47,390,360 | +0.01(+1.02%) |
Oct 10, 2003 | 0.5674 | 0.5725 | 0.5606 | 0.5684 | 44,959,420 | +0.01(+1.76%) |
Oct 09, 2003 | 0.5589 | 0.5803 | 0.5541 | 0.5586 | 92,857,952 | +0.01(+1.42%) |
Oct 08, 2003 | 0.5708 | 0.5759 | 0.5473 | 0.5507 | 80,128,200 | -0.02(-3.51%) |
Oct 07, 2003 | 0.5657 | 0.5708 | 0.5579 | 0.5708 | 55,640,032 | +0.01(+0.90%) |
Oct 06, 2003 | 0.5711 | 0.5769 | 0.5609 | 0.5657 | 40,634,096 | -0.00(-0.77%) |
Oct 03, 2003 | 0.5708 | 0.5844 | 0.5609 | 0.5701 | 93,982,816 | +0.01(+2.63%) |
Oct 02, 2003 | 0.5436 | 0.5633 | 0.5419 | 0.5555 | 90,184,312 | +0.01(+1.55%) |
Oct 01, 2003 | 0.5436 | 0.5535 | 0.5423 | 0.5470 | 95,472,224 | +0.00(+0.81%) |
Sep 30, 2003 | 0.5372 | 0.5609 | 0.5351 | 0.5426 | 111,060,184 | +0.00(+0.13%) |
Sep 29, 2003 | 0.5440 | 0.5633 | 0.5334 | 0.5419 | 210,803,296 | -0.03(-5.40%) |
Sep 26, 2003 | 0.5939 | 0.5956 | 0.5650 | 0.5728 | 97,520,848 | -0.02(-3.82%) |
Sep 25, 2003 | 0.6088 | 0.6197 | 0.5929 | 0.5956 | 79,850,696 | -0.01(-1.46%) |
Sep 24, 2003 | 0.6398 | 0.6455 | 0.6048 | 0.6044 | 172,165,312 | -0.05(-7.54%) |
Sep 23, 2003 | 0.6486 | 0.6574 | 0.6401 | 0.6537 | 68,154,384 | +0.01(+0.94%) |
Sep 22, 2003 | 0.6608 | 0.6622 | 0.6421 | 0.6476 | 80,081,160 | -0.03(-3.93%) |
Sep 19, 2003 | 0.6875 | 0.6917 | 0.6680 | 0.6741 | 70,549,960 | -0.01(-0.80%) |
Sep 18, 2003 | 0.6707 | 0.6799 | 0.6632 | 0.6795 | 65,795,860 | +0.01(+0.76%) |
Sep 17, 2003 | 0.6707 | 0.6873 | 0.6652 | 0.6744 | 98,410,632 | +0.01(+1.17%) |
Sep 16, 2003 | 0.6479 | 0.6686 | 0.6479 | 0.6666 | 67,661,640 | +0.02(+3.10%) |
Sep 15, 2003 | 0.6629 | 0.6664 | 0.6442 | 0.6466 | 65,017,684 | -0.01(-1.65%) |
Sep 12, 2003 | 0.6425 | 0.6717 | 0.6353 | 0.6574 | 126,816,072 | +0.01(+1.47%) |
Sep 11, 2003 | 0.6652 | 0.6846 | 0.6218 | 0.6479 | 284,982,656 | -0.01(-1.29%) |
Sep 10, 2003 | 0.6846 | 0.7030 | 0.6510 | 0.6564 | 150,531,056 | -0.05(-6.85%) |
Sep 09, 2003 | 0.6455 | 0.7295 | 0.6367 | 0.7047 | 271,533,824 | +0.04(+6.14%) |
Sep 08, 2003 | 0.6449 | 0.6714 | 0.6370 | 0.6639 | 164,679,728 | +0.03(+4.60%) |
Sep 05, 2003 | 0.6068 | 0.6489 | 0.5997 | 0.6347 | 130,675,040 | +0.03(+4.77%) |
Sep 04, 2003 | 0.6024 | 0.6201 | 0.5980 | 0.6058 | 81,556,296 | +0.01(+0.96%) |
Sep 03, 2003 | 0.6211 | 0.6228 | 0.5970 | 0.6000 | 92,689,736 | -0.01(-1.94%) |
Sep 02, 2003 | 0.6282 | 0.6336 | 0.6088 | 0.6119 | 77,872,616 | -0.01(-0.88%) |
Aug 29, 2003 | 0.6082 | 0.6201 | 0.6058 | 0.6173 | 58,261,224 | +0.01(+1.34%) |
Aug 28, 2003 | 0.6316 | 0.6350 | 0.6020 | 0.6092 | 90,362,584 | -0.02(-2.61%) |
Aug 27, 2003 | 0.6112 | 0.6319 | 0.6048 | 0.6255 | 62,100,568 | +0.02(+3.02%) |
Aug 26, 2003 | 0.6092 | 0.6184 | 0.5905 | 0.6071 | 83,828,504 | -0.01(-1.60%) |
Aug 25, 2003 | 0.6323 | 0.6323 | 0.6114 | 0.6170 | 47,474,432 | -0.00(-0.55%) |
Aug 22, 2003 | 0.6530 | 0.6618 | 0.6201 | 0.6204 | 109,313,376 | +0.00(+0.71%) |
Aug 21, 2003 | 0.6141 | 0.6218 | 0.6048 | 0.6160 | 70,847,992 | +0.02(+2.73%) |
Aug 20, 2003 | 0.5997 | 0.6109 | 0.5864 | 0.5997 | 95,164,712 | -0.01(-1.40%) |
Aug 19, 2003 | 0.5776 | 0.6116 | 0.5772 | 0.6082 | 153,157,760 | +0.04(+7.64%) |
Aug 18, 2003 | 0.5575 | 0.5650 | 0.5477 | 0.5650 | 78,457,352 | +0.02(+2.97%) |
Aug 15, 2003 | 0.5470 | 0.5521 | 0.5436 | 0.5487 | 23,739,834 | -0.00(-0.31%) |
Aug 14, 2003 | 0.5511 | 0.5592 | 0.5443 | 0.5504 | 166,826,352 | -0.02(-3.46%) |
Aug 13, 2003 | 0.5688 | 0.5793 | 0.5545 | 0.5701 | 75,654,040 | +0.00(+0.66%) |
Aug 12, 2003 | 0.5623 | 0.5677 | 0.5531 | 0.5664 | 83,542,024 | +0.01(+2.02%) |
Aug 11, 2003 | 0.5351 | 0.5623 | 0.5315 | 0.5552 | 183,350,576 | +0.03(+5.42%) |
Aug 08, 2003 | 0.5623 | 0.5647 | 0.5185 | 0.5266 | 410,928,832 | -0.13(-19.69%) |
Aug 07, 2003 | 0.6632 | 0.6727 | 0.6469 | 0.6557 | 127,810,248 | -0.01(-1.38%) |
Aug 06, 2003 | 0.6839 | 0.6930 | 0.6483 | 0.6649 | 111,832,824 | -0.03(-4.07%) |
Aug 05, 2003 | 0.7131 | 0.7295 | 0.6873 | 0.6931 | 116,105,160 | -0.00(-0.29%) |
Aug 04, 2003 | 0.6693 | 0.7074 | 0.6651 | 0.6951 | 155,785,792 | +0.03(+3.75%) |
Aug 01, 2003 | 0.6489 | 0.6754 | 0.6425 | 0.6700 | 83,591,736 | +0.02(+3.30%) |
Jul 31, 2003 | 0.6557 | 0.6652 | 0.6418 | 0.6486 | 97,856,824 | +0.01(+1.22%) |
Jul 30, 2003 | 0.6455 | 0.6530 | 0.6367 | 0.6408 | 86,083,712 | -0.01(-1.10%) |
Jul 29, 2003 | 0.6306 | 0.6849 | 0.6238 | 0.6479 | 304,792,864 | -0.05(-6.57%) |
Jul 28, 2003 | 0.7213 | 0.7230 | 0.6904 | 0.6934 | 78,215,344 | -0.02(-3.09%) |
Jul 25, 2003 | 0.7057 | 0.7196 | 0.6795 | 0.7155 | 109,250,584 | +0.01(+1.59%) |
Jul 24, 2003 | 0.7461 | 0.7515 | 0.6982 | 0.7043 | 121,884,448 | -0.03(-3.89%) |
Jul 23, 2003 | 0.7227 | 0.7373 | 0.7009 | 0.7329 | 66,077,264 | +0.01(+1.32%) |
Jul 22, 2003 | 0.7315 | 0.7369 | 0.7193 | 0.7233 | 63,563,052 | +0.01(+1.67%) |
Jul 21, 2003 | 0.7264 | 0.7288 | 0.6945 | 0.7115 | 107,568,336 | -0.01(-1.51%) |
Jul 18, 2003 | 0.7329 | 0.7352 | 0.6955 | 0.7223 | 139,752,112 | -0.03(-3.36%) |
Jul 17, 2003 | 0.7631 | 0.7729 | 0.7373 | 0.7475 | 93,025,928 | -0.04(-5.01%) |
Jul 16, 2003 | 0.8117 | 0.8154 | 0.7678 | 0.7869 | 96,050,312 | -0.01(-1.24%) |
Jul 15, 2003 | 0.8358 | 0.8395 | 0.7889 | 0.7967 | 125,043,568 | -0.03(-3.26%) |
Jul 14, 2003 | 0.8511 | 0.8563 | 0.8195 | 0.8236 | 76,047,784 | -0.01(-0.78%) |
Jul 11, 2003 | 0.8355 | 0.8406 | 0.8229 | 0.8300 | 53,960,112 | +0.00(+0.54%) |
Jul 10, 2003 | 0.8341 | 0.8450 | 0.8110 | 0.8256 | 70,479,104 | -0.04(-4.10%) |
Jul 09, 2003 | 0.8412 | 0.8749 | 0.8397 | 0.8609 | 82,380,416 | +0.02(+2.30%) |
Jul 08, 2003 | 0.8277 | 0.8528 | 0.8256 | 0.8416 | 65,865,348 | -0.01(-1.12%) |
Jul 07, 2003 | 0.8096 | 0.8555 | 0.8093 | 0.8511 | 91,876,088 | +0.05(+6.55%) |
Jul 03, 2003 | 0.7893 | 0.8195 | 0.7876 | 0.7988 | 45,883,756 | -0.01(-1.14%) |
Jul 02, 2003 | 0.8178 | 0.8283 | 0.7971 | 0.8079 | 92,498,752 | -0.00(-0.29%) |
Jul 01, 2003 | 0.7685 | 0.8113 | 0.7614 | 0.8103 | 106,525,768 | +0.03(+4.10%) |
Jun 30, 2003 | 0.7767 | 0.7920 | 0.7678 | 0.7784 | 60,041,580 | +0.01(+1.46%) |
Jun 27, 2003 | 0.7896 | 0.7967 | 0.7628 | 0.7672 | 77,259,104 | -0.01(-1.70%) |
Jun 26, 2003 | 0.7818 | 0.7910 | 0.7573 | 0.7804 | 104,702,240 | +0.00(+0.13%) |
Jun 25, 2003 | 0.7763 | 0.8079 | 0.7733 | 0.7794 | 115,788,592 | +0.01(+0.66%) |
Jun 24, 2003 | 0.7712 | 0.7882 | 0.7495 | 0.7743 | 110,463,216 | -0.00(-0.22%) |
Jun 23, 2003 | 0.8039 | 0.8079 | 0.7600 | 0.7760 | 80,262,560 | -0.03(-3.55%) |
Jun 20, 2003 | 0.8219 | 0.8222 | 0.7916 | 0.8045 | 103,282,928 | -0.01(-1.05%) |
Jun 19, 2003 | 0.8694 | 0.8740 | 0.8086 | 0.8130 | 130,032,752 | -0.05(-6.08%) |
Jun 18, 2003 | 0.8256 | 0.8823 | 0.8188 | 0.8657 | 122,437,784 | +0.03(+3.83%) |
Jun 17, 2003 | 0.8331 | 0.8392 | 0.8086 | 0.8338 | 109,045,208 | +0.02(+2.38%) |
Jun 16, 2003 | 0.8069 | 0.8246 | 0.7536 | 0.8144 | 207,794,176 | +0.02(+2.13%) |
Jun 13, 2003 | 0.8273 | 0.8511 | 0.7916 | 0.7974 | 199,176,256 | -0.07(-7.78%) |
Jun 12, 2003 | 0.8840 | 0.8936 | 0.8620 | 0.8647 | 114,116,808 | -0.01(-1.51%) |
Jun 11, 2003 | 0.8718 | 0.8857 | 0.8562 | 0.8779 | 102,933,656 | +0.00(+0.08%) |
Jun 10, 2003 | 0.8647 | 0.8779 | 0.8552 | 0.8773 | 61,473,976 | +0.01(+1.45%) |
Jun 09, 2003 | 0.8698 | 0.8922 | 0.8514 | 0.8647 | 78,504,440 | -0.01(-1.20%) |
Jun 06, 2003 | 0.9381 | 0.9428 | 0.8684 | 0.8752 | 150,854,160 | -0.03(-3.05%) |
Jun 05, 2003 | 0.8660 | 0.9058 | 0.8545 | 0.9027 | 131,848,424 | +0.03(+2.86%) |
Jun 04, 2003 | 0.8545 | 0.8783 | 0.8412 | 0.8776 | 128,261,552 | +0.02(+2.38%) |
Jun 03, 2003 | 0.8304 | 0.8827 | 0.8202 | 0.8572 | 174,246,032 | +0.02(+2.06%) |
Jun 02, 2003 | 0.9072 | 0.9133 | 0.8344 | 0.8399 | 170,901,152 | -0.05(-5.54%) |
May 30, 2003 | 0.9004 | 0.9048 | 0.8783 | 0.8891 | 233,579,920 | +0.07(+8.10%) |
May 29, 2003 | 0.7696 | 0.8487 | 0.7678 | 0.8226 | 250,618,240 | +0.05(+6.84%) |
May 28, 2003 | 0.7696 | 0.7780 | 0.7509 | 0.7699 | 135,112,192 | -0.00(-0.26%) |
May 27, 2003 | 0.7016 | 0.7746 | 0.6880 | 0.7719 | 183,095,488 | +0.06(+8.86%) |
May 23, 2003 | 0.7135 | 0.7271 | 0.7060 | 0.7091 | 94,870,384 | -0.00(-0.52%) |
May 22, 2003 | 0.7115 | 0.7193 | 0.6948 | 0.7128 | 97,313,952 | +0.00(+0.33%) |
May 21, 2003 | 0.6866 | 0.7108 | 0.6829 | 0.7104 | 99,345,472 | +0.02(+3.51%) |
May 20, 2003 | 0.6826 | 0.6914 | 0.6795 | 0.6863 | 96,741,000 | +0.01(+1.56%) |
May 19, 2003 | 0.7128 | 0.7196 | 0.6731 | 0.6758 | 133,429,952 | -0.05(-6.44%) |
May 16, 2003 | 0.7067 | 0.7349 | 0.7057 | 0.7223 | 111,639,224 | +0.01(+0.95%) |
May 15, 2003 | 0.7019 | 0.7169 | 0.6982 | 0.7155 | 121,038,088 | +0.02(+3.44%) |
May 14, 2003 | 0.6948 | 0.7033 | 0.6829 | 0.6917 | 105,581,296 | -0.00(-0.10%) |
May 13, 2003 | 0.6802 | 0.7033 | 0.6778 | 0.6924 | 199,721,744 | -0.01(-1.88%) |
May 12, 2003 | 0.7278 | 0.7441 | 0.6999 | 0.7057 | 329,177,600 | -0.02(-2.81%) |
May 09, 2003 | 0.6398 | 0.7315 | 0.6218 | 0.7261 | 1,007,149,312 | +0.18(+33.06%) |
May 08, 2003 | 0.5385 | 0.5674 | 0.5317 | 0.5456 | 231,561,488 | +0.00(+0.06%) |
May 07, 2003 | 0.5460 | 0.5589 | 0.5358 | 0.5453 | 98,232,256 | -0.01(-1.59%) |
May 06, 2003 | 0.5507 | 0.5684 | 0.5412 | 0.5541 | 125,085,424 | +0.00(+0.12%) |
May 05, 2003 | 0.5453 | 0.5789 | 0.5358 | 0.5535 | 172,204,048 | +0.01(+2.45%) |
May 02, 2003 | 0.4964 | 0.5436 | 0.4937 | 0.5402 | 184,848,384 | +0.05(+10.26%) |
May 01, 2003 | 0.4835 | 0.4947 | 0.4808 | 0.4899 | 80,182,768 | +0.01(+1.05%) |
Apr 30, 2003 | 0.4862 | 0.4994 | 0.4842 | 0.4848 | 51,135,872 | -0.00(-0.83%) |
Apr 29, 2003 | 0.4852 | 0.4957 | 0.4814 | 0.4889 | 73,465,552 | +0.01(+3.08%) |
Apr 28, 2003 | 0.4658 | 0.4828 | 0.4604 | 0.4743 | 73,842,288 | +0.01(+3.03%) |
Apr 25, 2003 | 0.4753 | 0.4835 | 0.4560 | 0.4604 | 96,672,976 | -0.02(-3.70%) |
Apr 24, 2003 | 0.4930 | 0.4930 | 0.4716 | 0.4780 | 72,328,792 | -0.01(-2.97%) |
Apr 23, 2003 | 0.4811 | 0.4957 | 0.4774 | 0.4926 | 66,375,516 | +0.01(+2.26%) |
Apr 22, 2003 | 0.4733 | 0.4821 | 0.4655 | 0.4818 | 86,320,480 | +0.01(+1.29%) |
Apr 21, 2003 | 0.4644 | 0.4770 | 0.4600 | 0.4757 | 65,094,864 | +0.01(+2.56%) |
Apr 17, 2003 | 0.4590 | 0.4651 | 0.4495 | 0.4638 | 57,149,320 | +0.01(+1.79%) |
Apr 16, 2003 | 0.4661 | 0.4672 | 0.4519 | 0.4556 | 73,540,112 | +0.00(+0.00%) |
Apr 15, 2003 | 0.4549 | 0.4614 | 0.4437 | 0.4556 | 53,909,096 | -0.00(-0.52%) |
Apr 14, 2003 | 0.4434 | 0.4594 | 0.4420 | 0.4580 | 48,808,720 | +0.01(+1.74%) |
Apr 11, 2003 | 0.4604 | 0.4641 | 0.4458 | 0.4502 | 40,933,816 | -0.01(-1.12%) |
Apr 10, 2003 | 0.4590 | 0.4597 | 0.4509 | 0.4553 | 39,721,184 | +0.00(+0.53%) |
Apr 09, 2003 | 0.4570 | 0.4692 | 0.4526 | 0.4529 | 75,742,992 | -0.00(-0.52%) |
Apr 08, 2003 | 0.4638 | 0.4661 | 0.4522 | 0.4553 | 51,982,228 | -0.00(-0.96%) |
Apr 07, 2003 | 0.4859 | 0.4893 | 0.4553 | 0.4597 | 73,179,072 | +0.00(+1.05%) |
Apr 04, 2003 | 0.4746 | 0.4753 | 0.4529 | 0.4549 | 56,036,104 | -0.02(-3.89%) |
Apr 03, 2003 | 0.4757 | 0.4757 | 0.4634 | 0.4733 | 76,612,896 | +0.01(+1.32%) |
Apr 02, 2003 | 0.4658 | 0.4750 | 0.4597 | 0.4672 | 84,184,312 | +0.02(+3.70%) |