Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 1.340 | 1.350 | 1.286 | 1.329 | 3,206,490 | +0.02(+1.74%) |
Apr 29, 2004 | 1.333 | 1.338 | 1.276 | 1.306 | 4,324,886 | -0.02(-1.53%) |
Apr 28, 2004 | 1.391 | 1.391 | 1.326 | 1.326 | 3,881,957 | -0.03(-2.19%) |
Apr 27, 2004 | 1.371 | 1.394 | 1.350 | 1.356 | 2,170,352 | -0.01(-0.79%) |
Apr 26, 2004 | 1.407 | 1.407 | 1.365 | 1.367 | 2,257,356 | -0.02(-1.73%) |
Apr 23, 2004 | 1.336 | 1.391 | 1.336 | 1.391 | 3,152,706 | +0.06(+4.36%) |
Apr 22, 2004 | 1.359 | 1.365 | 1.318 | 1.333 | 4,258,447 | +0.01(+0.48%) |
Apr 21, 2004 | 1.365 | 1.372 | 1.312 | 1.326 | 2,686,048 | -0.05(-3.54%) |
Apr 20, 2004 | 1.431 | 1.438 | 1.369 | 1.375 | 1,385,735 | -0.06(-4.18%) |
Apr 19, 2004 | 1.443 | 1.457 | 1.420 | 1.435 | 1,991,599 | -0.01(-0.35%) |
Apr 16, 2004 | 1.407 | 1.453 | 1.393 | 1.440 | 3,276,093 | +0.04(+2.84%) |
Apr 15, 2004 | 1.448 | 1.448 | 1.384 | 1.400 | 2,257,356 | -0.06(-4.32%) |
Apr 14, 2004 | 1.458 | 1.468 | 1.444 | 1.463 | 1,678,385 | +0.00(+0.13%) |
Apr 13, 2004 | 1.475 | 1.491 | 1.448 | 1.462 | 2,917,004 | -0.03(-1.99%) |
Apr 12, 2004 | 1.498 | 1.508 | 1.456 | 1.491 | 1,874,539 | +0.01(+0.51%) |
Apr 08, 2004 | 1.503 | 1.508 | 1.446 | 1.484 | 2,660,738 | -0.00(-0.04%) |
Apr 07, 2004 | 1.517 | 1.517 | 1.480 | 1.484 | 1,784,371 | -0.06(-4.16%) |
Apr 06, 2004 | 1.546 | 1.549 | 1.517 | 1.549 | 2,260,520 | +0.01(+0.53%) |
Apr 05, 2004 | 1.513 | 1.549 | 1.508 | 1.541 | 1,425,282 | +0.02(+1.58%) |
Apr 02, 2004 | 1.542 | 1.558 | 1.492 | 1.517 | 3,443,774 | +0.02(+1.44%) |
Apr 01, 2004 | 1.486 | 1.580 | 1.476 | 1.495 | 5,758,078 | +0.02(+1.50%) |
Mar 31, 2004 | 1.460 | 1.473 | 1.442 | 1.473 | 2,885,366 | +0.00(+0.26%) |
Mar 30, 2004 | 1.413 | 1.474 | 1.412 | 1.469 | 1,224,382 | +0.07(+5.11%) |
Mar 29, 2004 | 1.406 | 1.422 | 1.381 | 1.398 | 1,316,132 | +0.01(+0.55%) |
Mar 26, 2004 | 1.340 | 1.390 | 1.340 | 1.390 | 1,244,947 | +0.03(+2.42%) |
Mar 25, 2004 | 1.343 | 1.376 | 1.330 | 1.357 | 1,844,483 | +0.03(+2.48%) |
Mar 24, 2004 | 1.378 | 1.378 | 1.316 | 1.324 | 1,717,932 | -0.05(-3.72%) |
Mar 23, 2004 | 1.422 | 1.424 | 1.372 | 1.376 | 1,471,157 | -0.04(-2.99%) |
Mar 22, 2004 | 1.438 | 1.439 | 1.393 | 1.418 | 1,464,829 | -0.04(-2.48%) |
Mar 19, 2004 | 1.448 | 1.465 | 1.447 | 1.454 | 1,338,278 | +0.00(+0.00%) |
Mar 18, 2004 | 1.426 | 1.460 | 1.422 | 1.454 | 2,143,460 | +0.03(+2.00%) |
Mar 17, 2004 | 1.423 | 1.452 | 1.420 | 1.426 | 1,660,984 | +0.02(+1.30%) |
Mar 16, 2004 | 1.391 | 1.422 | 1.391 | 1.407 | 1,703,695 | +0.04(+3.30%) |
Mar 15, 2004 | 1.407 | 1.407 | 1.350 | 1.362 | 1,365,170 | -0.05(-3.62%) |
Mar 12, 2004 | 1.321 | 1.418 | 1.321 | 1.413 | 2,595,881 | +0.13(+9.93%) |
Mar 11, 2004 | 1.373 | 1.377 | 1.285 | 1.286 | 5,288,257 | -0.06(-4.55%) |
Mar 10, 2004 | 1.463 | 1.482 | 1.345 | 1.347 | 4,299,576 | -0.12(-8.19%) |
Mar 09, 2004 | 1.489 | 1.494 | 1.429 | 1.467 | 1,978,944 | -0.01(-0.60%) |
Mar 08, 2004 | 1.492 | 1.497 | 1.470 | 1.476 | 1,757,479 | +0.01(+0.43%) |
Mar 05, 2004 | 1.457 | 1.495 | 1.457 | 1.470 | 2,624,355 | +0.01(+0.82%) |
Mar 04, 2004 | 1.447 | 1.476 | 1.442 | 1.458 | 4,530,532 | +0.03(+1.86%) |
Mar 03, 2004 | 1.441 | 1.454 | 1.410 | 1.431 | 3,524,450 | +0.00(+0.18%) |
Mar 02, 2004 | 1.405 | 1.448 | 1.391 | 1.429 | 1,581,889 | +0.01(+0.58%) |
Mar 01, 2004 | 1.422 | 1.441 | 1.400 | 1.420 | 3,609,872 | +0.05(+3.98%) |
Feb 27, 2004 | 1.340 | 1.366 | 1.328 | 1.366 | 2,602,208 | +0.05(+3.74%) |
Feb 26, 2004 | 1.308 | 1.318 | 1.292 | 1.317 | 1,536,014 | +0.01(+0.73%) |
Feb 25, 2004 | 1.283 | 1.315 | 1.274 | 1.307 | 3,529,196 | +0.02(+1.77%) |
Feb 24, 2004 | 1.242 | 1.286 | 1.242 | 1.285 | 1,921,996 | +0.04(+3.46%) |
Feb 23, 2004 | 1.267 | 1.271 | 1.236 | 1.242 | 553,661 | -0.01(-0.81%) |
Feb 20, 2004 | 1.242 | 1.258 | 1.219 | 1.252 | 1,996,344 | -0.02(-1.25%) |
Feb 19, 2004 | 1.280 | 1.290 | 1.255 | 1.267 | 3,959,470 | -0.04(-3.00%) |
Feb 18, 2004 | 1.324 | 1.325 | 1.283 | 1.307 | 2,432,946 | -0.02(-1.34%) |
Feb 17, 2004 | 1.331 | 1.339 | 1.291 | 1.324 | 2,105,495 | +0.01(+0.48%) |
Feb 13, 2004 | 1.360 | 1.360 | 1.285 | 1.318 | 2,410,800 | -0.02(-1.65%) |
Feb 12, 2004 | 1.357 | 1.370 | 1.337 | 1.340 | 2,140,296 | +0.01(+0.38%) |
Feb 11, 2004 | 1.274 | 1.344 | 1.271 | 1.335 | 2,586,389 | +0.06(+4.55%) |
Feb 10, 2004 | 1.285 | 1.289 | 1.266 | 1.277 | 2,898,022 | -0.02(-1.42%) |
Feb 09, 2004 | 1.299 | 1.316 | 1.286 | 1.295 | 2,879,039 | +0.02(+1.29%) |
Feb 06, 2004 | 1.163 | 1.288 | 1.162 | 1.279 | 3,562,415 | +0.08(+7.04%) |
Feb 05, 2004 | 1.252 | 1.261 | 1.188 | 1.195 | 2,780,962 | -0.05(-4.06%) |
Feb 04, 2004 | 1.372 | 1.372 | 1.236 | 1.245 | 3,779,134 | -0.07(-5.52%) |
Feb 03, 2004 | 1.345 | 1.345 | 1.304 | 1.318 | 2,168,770 | -0.01(-1.00%) |
Feb 02, 2004 | 1.274 | 1.338 | 1.245 | 1.331 | 5,193,344 | +0.01(+0.67%) |
Jan 30, 2004 | 1.309 | 1.355 | 1.290 | 1.322 | 3,851,901 | -0.01(-0.43%) |
Jan 29, 2004 | 1.370 | 1.370 | 1.292 | 1.328 | 4,935,496 | -0.05(-3.71%) |
Jan 28, 2004 | 1.473 | 1.473 | 1.378 | 1.379 | 2,455,092 | -0.06(-4.13%) |
Jan 27, 2004 | 1.476 | 1.477 | 1.431 | 1.439 | 3,469,084 | -0.03(-2.28%) |
Jan 26, 2004 | 1.462 | 1.476 | 1.448 | 1.472 | 3,503,885 | +0.04(+2.64%) |
Jan 23, 2004 | 1.405 | 1.435 | 1.391 | 1.434 | 3,000,844 | +0.04(+2.62%) |
Jan 22, 2004 | 1.372 | 1.400 | 1.372 | 1.398 | 2,568,989 | +0.01(+0.55%) |
Jan 21, 2004 | 1.359 | 1.391 | 1.341 | 1.390 | 1,564,489 | -0.00(-0.05%) |
Jan 20, 2004 | 1.388 | 1.410 | 1.383 | 1.391 | 2,281,085 | +0.03(+2.56%) |
Jan 16, 2004 | 1.339 | 1.384 | 1.328 | 1.356 | 2,379,162 | +0.01(+0.37%) |
Jan 15, 2004 | 1.391 | 1.403 | 1.351 | 1.351 | 2,368,089 | -0.05(-3.52%) |
Jan 14, 2004 | 1.432 | 1.432 | 1.350 | 1.400 | 2,676,557 | -0.01(-0.67%) |
Jan 13, 2004 | 1.450 | 1.452 | 1.394 | 1.410 | 2,282,667 | -0.04(-3.09%) |
Jan 12, 2004 | 1.453 | 1.468 | 1.445 | 1.455 | 2,956,552 | +0.03(+1.95%) |
Jan 09, 2004 | 1.416 | 1.449 | 1.416 | 1.427 | 1,781,207 | +0.02(+1.44%) |
Jan 08, 2004 | 1.398 | 1.415 | 1.395 | 1.407 | 3,064,120 | -0.01(-0.58%) |
Jan 07, 2004 | 1.413 | 1.454 | 1.413 | 1.415 | 3,274,511 | -0.01(-0.75%) |
Jan 06, 2004 | 1.482 | 1.482 | 1.398 | 1.426 | 2,595,881 | -0.07(-4.69%) |
Jan 05, 2004 | 1.397 | 1.501 | 1.386 | 1.496 | 4,490,985 | +0.16(+11.87%) |
Jan 02, 2004 | 1.304 | 1.343 | 1.304 | 1.337 | 1,819,173 | +0.06(+4.60%) |
Dec 31, 2003 | 1.315 | 1.315 | 1.276 | 1.278 | 1,165,852 | -0.02(-1.22%) |
Dec 30, 2003 | 1.340 | 1.342 | 1.293 | 1.294 | 2,947,060 | +0.00(+0.05%) |
Dec 29, 2003 | 1.249 | 1.298 | 1.249 | 1.293 | 2,959,715 | +0.07(+5.46%) |
Dec 26, 2003 | 1.219 | 1.236 | 1.214 | 1.226 | 654,902 | +0.00(+0.10%) |
Dec 24, 2003 | 1.223 | 1.226 | 1.211 | 1.225 | 863,711 | +0.01(+0.68%) |
Dec 23, 2003 | 1.262 | 1.315 | 1.187 | 1.217 | 5,682,148 | -0.02(-1.38%) |
Dec 22, 2003 | 1.195 | 1.242 | 1.199 | 1.234 | 3,499,140 | +0.04(+3.28%) |
Dec 19, 2003 | 1.169 | 1.195 | 1.151 | 1.195 | 3,567,161 | +0.04(+3.22%) |
Dec 18, 2003 | 1.138 | 1.156 | 1.127 | 1.157 | 4,218,900 | +0.02(+1.72%) |
Dec 17, 2003 | 1.081 | 1.138 | 1.081 | 1.138 | 5,599,889 | +0.06(+5.39%) |
Dec 16, 2003 | 1.066 | 1.081 | 1.059 | 1.080 | 1,865,048 | +0.00(+0.29%) |
Dec 15, 2003 | 1.099 | 1.113 | 1.060 | 1.077 | 3,954,724 | +0.01(+0.59%) |
Dec 12, 2003 | 1.075 | 1.075 | 1.053 | 1.070 | 2,779,380 | -0.02(-1.57%) |
Dec 11, 2003 | 1.082 | 1.090 | 1.064 | 1.087 | 1,884,030 | +0.01(+1.00%) |
Dec 10, 2003 | 1.088 | 1.100 | 1.048 | 1.077 | 2,524,696 | -0.01(-0.99%) |
Dec 09, 2003 | 1.093 | 1.095 | 1.087 | 1.087 | 2,034,310 | +0.01(+0.58%) |
Dec 08, 2003 | 1.071 | 1.081 | 1.071 | 1.081 | 1,828,664 | -0.01(-0.52%) |
Dec 05, 2003 | 1.083 | 1.091 | 1.077 | 1.087 | 1,893,522 | +0.01(+0.47%) |
Dec 04, 2003 | 1.090 | 1.094 | 1.070 | 1.082 | 3,617,781 | -0.00(-0.41%) |
Dec 03, 2003 | 1.096 | 1.099 | 1.085 | 1.086 | 2,132,387 | -0.03(-2.77%) |
Dec 02, 2003 | 1.105 | 1.116 | 1.097 | 1.117 | 3,257,111 | +0.02(+1.84%) |
Dec 01, 2003 | 1.075 | 1.113 | 1.075 | 1.097 | 7,506,067 | +0.05(+5.22%) |
Nov 28, 2003 | 1.022 | 1.042 | 1.022 | 1.042 | 1,235,455 | +0.03(+3.32%) |
Nov 26, 2003 | 0.9988 | 1.011 | 0.9988 | 1.009 | 2,815,763 | +0.03(+3.43%) |
Nov 25, 2003 | 0.9621 | 0.9792 | 0.9621 | 0.9754 | 2,448,765 | +0.02(+1.71%) |
Nov 24, 2003 | 0.9514 | 0.9672 | 0.9508 | 0.9590 | 1,398,390 | +0.01(+1.07%) |
Nov 21, 2003 | 0.9369 | 0.9514 | 0.9350 | 0.9489 | 2,576,898 | +0.03(+2.74%) |
Nov 20, 2003 | 0.9236 | 0.9400 | 0.9198 | 0.9236 | 846,311 | -0.00(-0.27%) |
Nov 19, 2003 | 0.9248 | 0.9293 | 0.9103 | 0.9261 | 1,031,392 | +0.01(+0.83%) |
Nov 18, 2003 | 0.9293 | 0.9299 | 0.9185 | 0.9185 | 1,322,459 | +0.01(+0.90%) |
Nov 17, 2003 | 0.9179 | 0.9211 | 0.9103 | 0.9103 | 1,135,796 | -0.00(-0.21%) |
Nov 14, 2003 | 0.9147 | 0.9185 | 0.9084 | 0.9122 | 2,757,233 | +0.01(+1.05%) |
Nov 13, 2003 | 0.9211 | 0.9211 | 0.8894 | 0.9027 | 933,314 | -0.02(-2.66%) |
Nov 12, 2003 | 0.9135 | 0.9274 | 0.9135 | 0.9274 | 827,328 | +0.01(+0.62%) |
Nov 11, 2003 | 0.9173 | 0.9255 | 0.9097 | 0.9217 | 987,099 | +0.00(+0.21%) |
Nov 10, 2003 | 0.9406 | 0.9451 | 0.9267 | 0.9198 | 1,145,288 | -0.03(-3.58%) |
Nov 07, 2003 | 0.9830 | 0.9874 | 0.9539 | 0.9539 | 673,885 | -0.01(-1.37%) |
Nov 06, 2003 | 0.9792 | 0.9925 | 0.9666 | 0.9672 | 2,459,838 | +0.00(+0.07%) |
Nov 05, 2003 | 0.9489 | 0.9723 | 0.9444 | 0.9666 | 1,925,159 | +0.02(+2.27%) |
Nov 04, 2003 | 0.9489 | 0.9489 | 0.9444 | 0.9451 | 968,116 | -0.00(-0.27%) |
Nov 03, 2003 | 0.9350 | 0.9489 | 0.9350 | 0.9476 | 1,893,522 | +0.03(+3.09%) |
Oct 31, 2003 | 0.9470 | 0.9470 | 0.9211 | 0.9192 | 983,935 | -0.02(-2.02%) |
Oct 30, 2003 | 0.9501 | 0.9501 | 0.9381 | 0.9381 | 1,214,891 | -0.02(-2.18%) |
Oct 29, 2003 | 0.9577 | 0.9634 | 0.9501 | 0.9590 | 1,461,666 | -0.00(-0.07%) |
Oct 28, 2003 | 0.9590 | 0.9659 | 0.9546 | 0.9596 | 1,793,863 | +0.00(+0.00%) |
Oct 27, 2003 | 0.9577 | 0.9596 | 0.9489 | 0.9596 | 1,077,266 | +0.01(+0.66%) |
Oct 24, 2003 | 0.9476 | 0.9621 | 0.9425 | 0.9533 | 534,678 | +0.01(+0.60%) |
Oct 23, 2003 | 0.9533 | 0.9628 | 0.9432 | 0.9476 | 2,834,746 | -0.04(-3.66%) |
Oct 22, 2003 | 0.9975 | 0.9975 | 0.9716 | 0.9836 | 988,681 | -0.01(-1.08%) |
Oct 21, 2003 | 1.001 | 1.031 | 0.9862 | 0.9944 | 3,856,647 | -0.01(-1.07%) |
Oct 20, 2003 | 0.9862 | 1.005 | 0.9742 | 1.005 | 2,284,248 | +0.02(+1.79%) |
Oct 17, 2003 | 0.9925 | 0.9950 | 0.9843 | 0.9874 | 1,760,643 | -0.00(-0.45%) |
Oct 16, 2003 | 1.011 | 1.011 | 0.9887 | 0.9919 | 1,757,479 | +0.00(+0.00%) |
Oct 15, 2003 | 0.9975 | 1.000 | 0.9843 | 0.9919 | 2,152,952 | -0.02(-1.94%) |
Oct 14, 2003 | 1.004 | 1.011 | 0.9982 | 1.011 | 1,369,916 | +0.01(+1.39%) |
Oct 13, 2003 | 0.9685 | 1.010 | 0.9792 | 0.9975 | 1,520,196 | +0.03(+3.00%) |
Oct 10, 2003 | 0.9659 | 0.9830 | 0.9602 | 0.9685 | 3,467,502 | -0.00(-0.33%) |
Oct 09, 2003 | 0.9805 | 0.9937 | 0.9609 | 0.9716 | 2,970,789 | -0.02(-2.29%) |
Oct 08, 2003 | 0.9988 | 1.023 | 0.9925 | 0.9944 | 1,828,664 | +0.02(+1.68%) |
Oct 07, 2003 | 0.9697 | 0.9817 | 0.9640 | 0.9779 | 1,040,883 | -0.00(-0.32%) |
Oct 06, 2003 | 0.9830 | 0.9944 | 0.9773 | 0.9811 | 1,020,318 | +0.00(+0.45%) |
Oct 03, 2003 | 0.9906 | 0.9944 | 0.9767 | 0.9767 | 926,987 | -0.01(-1.28%) |
Oct 02, 2003 | 0.9653 | 0.9893 | 0.9640 | 0.9893 | 1,961,543 | +0.04(+4.61%) |
Oct 01, 2003 | 0.9236 | 0.9457 | 0.9236 | 0.9457 | 1,112,068 | +0.03(+3.82%) |
Sep 30, 2003 | 0.8793 | 0.9109 | 0.8673 | 0.9109 | 4,122,404 | +0.04(+4.80%) |
Sep 29, 2003 | 0.8692 | 0.8692 | 0.8363 | 0.8692 | 3,722,186 | +0.00(+0.00%) |
Sep 26, 2003 | 0.8875 | 0.8888 | 0.8661 | 0.8692 | 3,290,330 | -0.02(-2.07%) |
Sep 25, 2003 | 0.9369 | 0.9369 | 0.8698 | 0.8875 | 1,573,980 | -0.05(-5.77%) |
Sep 24, 2003 | 0.9634 | 0.9640 | 0.9280 | 0.9419 | 991,844 | -0.03(-2.74%) |
Sep 23, 2003 | 0.9956 | 0.9919 | 0.9514 | 0.9685 | 2,956,552 | -0.03(-2.73%) |
Sep 22, 2003 | 0.9982 | 1.002 | 0.9944 | 0.9956 | 830,492 | -0.01(-0.88%) |
Sep 19, 2003 | 0.9994 | 1.004 | 0.9937 | 1.004 | 1,105,740 | +0.01(+0.57%) |
Sep 18, 2003 | 0.9881 | 1.011 | 0.9881 | 0.9988 | 1,113,650 | +0.02(+1.94%) |
Sep 17, 2003 | 0.9830 | 0.9925 | 0.9767 | 0.9798 | 2,885,366 | -0.01(-0.70%) |
Sep 16, 2003 | 0.9969 | 1.003 | 0.9805 | 0.9868 | 2,439,274 | -0.01(-1.14%) |
Sep 15, 2003 | 1.011 | 1.018 | 0.9975 | 0.9982 | 1,012,409 | -0.02(-1.68%) |
Sep 12, 2003 | 0.9975 | 1.021 | 0.9919 | 1.015 | 816,255 | +0.02(+1.58%) |
Sep 11, 2003 | 0.9767 | 1.011 | 0.9735 | 0.9994 | 2,432,946 | +0.03(+3.60%) |
Sep 10, 2003 | 0.9217 | 0.9672 | 0.9135 | 0.9647 | 1,430,028 | +0.03(+3.46%) |
Sep 09, 2003 | 0.9432 | 0.9476 | 0.9198 | 0.9324 | 1,520,196 | -0.02(-1.60%) |
Sep 08, 2003 | 0.9862 | 0.9919 | 0.9369 | 0.9476 | 1,191,163 | -0.04(-3.60%) |
Sep 05, 2003 | 0.9704 | 0.9925 | 0.9704 | 0.9830 | 2,496,222 | +0.02(+1.97%) |
Sep 04, 2003 | 0.9773 | 0.9944 | 0.9628 | 0.9640 | 3,038,810 | -0.01(-0.85%) |
Sep 03, 2003 | 0.9546 | 0.9925 | 0.9463 | 0.9723 | 1,542,342 | +0.02(+2.19%) |
Sep 02, 2003 | 0.9229 | 0.9571 | 0.9198 | 0.9514 | 1,162,689 | +0.03(+3.22%) |
Aug 29, 2003 | 0.8989 | 0.9312 | 0.8945 | 0.9217 | 580,553 | +0.01(+0.55%) |
Aug 28, 2003 | 0.9451 | 0.9451 | 0.9033 | 0.9166 | 3,734,841 | -0.02(-2.62%) |
Aug 27, 2003 | 0.9520 | 0.9653 | 0.9242 | 0.9413 | 1,798,608 | -0.01(-0.73%) |
Aug 26, 2003 | 0.9078 | 0.9609 | 0.9078 | 0.9482 | 1,002,918 | +0.05(+5.19%) |
Aug 25, 2003 | 0.8857 | 0.9135 | 0.8850 | 0.9015 | 2,273,175 | +0.02(+2.52%) |
Aug 22, 2003 | 0.8648 | 0.8888 | 0.8553 | 0.8793 | 1,105,740 | +0.03(+3.04%) |
Aug 21, 2003 | 0.8382 | 0.8724 | 0.8363 | 0.8534 | 2,959,715 | +0.02(+1.89%) |
Aug 20, 2003 | 0.8281 | 0.8458 | 0.8167 | 0.8376 | 2,194,081 | +0.00(+0.38%) |
Aug 19, 2003 | 0.8237 | 0.8433 | 0.8155 | 0.8344 | 2,132,387 | +0.01(+1.07%) |
Aug 18, 2003 | 0.8218 | 0.8288 | 0.8161 | 0.8256 | 1,031,392 | +0.02(+2.03%) |
Aug 15, 2003 | 0.8016 | 0.8193 | 0.7978 | 0.8092 | 490,385 | +0.01(+1.19%) |
Aug 14, 2003 | 0.7965 | 0.8022 | 0.7769 | 0.7997 | 1,172,180 | +0.02(+2.02%) |
Aug 13, 2003 | 0.7428 | 0.7883 | 0.7428 | 0.7839 | 3,094,176 | +0.05(+6.26%) |
Aug 12, 2003 | 0.7238 | 0.7390 | 0.7194 | 0.7377 | 855,802 | +0.01(+1.92%) |
Aug 11, 2003 | 0.7314 | 0.7320 | 0.7232 | 0.7238 | 670,721 | -0.01(-0.95%) |
Aug 08, 2003 | 0.7371 | 0.7371 | 0.7213 | 0.7308 | 336,942 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6954 | 0.7390 | 0.6954 | 0.7308 | 1,553,415 | +0.04(+5.57%) |
Aug 06, 2003 | 0.7112 | 0.7131 | 0.6859 | 0.6922 | 738,742 | -0.02(-2.67%) |
Aug 05, 2003 | 0.6960 | 0.7156 | 0.6954 | 0.7112 | 1,175,344 | +0.02(+3.12%) |
Aug 04, 2003 | 0.6903 | 0.6966 | 0.6707 | 0.6897 | 824,164 | -0.01(-1.53%) |
Aug 01, 2003 | 0.7219 | 0.7219 | 0.7004 | 0.7004 | 809,927 | -0.03(-3.90%) |
Jul 31, 2003 | 0.7232 | 0.7327 | 0.7099 | 0.7289 | 572,644 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7472 | 0.7491 | 0.7156 | 0.7200 | 1,773,298 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7674 | 0.7706 | 0.7403 | 0.7409 | 1,510,704 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7535 | 0.7617 | 0.7403 | 0.7611 | 800,436 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7586 | 0.7605 | 0.7428 | 0.7497 | 1,142,124 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7447 | 0.7529 | 0.7352 | 0.7459 | 604,281 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7428 | 0.7554 | 0.7421 | 0.7447 | 1,002,918 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7428 | 0.7453 | 0.7346 | 0.7421 | 914,332 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7459 | 0.7504 | 0.7314 | 0.7365 | 1,338,278 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7485 | 0.7491 | 0.7365 | 0.7409 | 454,002 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7421 | 0.7523 | 0.7289 | 0.7339 | 926,987 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7403 | 0.7434 | 0.7289 | 0.7390 | 547,333 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7649 | 0.7700 | 0.7428 | 0.7504 | 1,124,723 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7599 | 0.7674 | 0.7523 | 0.7617 | 1,045,629 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7561 | 0.7586 | 0.7428 | 0.7497 | 870,039 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7434 | 0.7636 | 0.7333 | 0.7567 | 765,634 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7447 | 0.7586 | 0.7447 | 0.7523 | 594,790 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7384 | 0.7504 | 0.7333 | 0.7447 | 1,096,249 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7270 | 0.7504 | 0.7270 | 0.7504 | 792,526 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7143 | 0.7207 | 0.7049 | 0.7207 | 683,376 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7320 | 0.7447 | 0.7188 | 0.7207 | 1,263,929 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7365 | 0.7377 | 0.7200 | 0.7314 | 1,197,490 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7295 | 0.7428 | 0.7219 | 0.7428 | 1,018,737 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7238 | 0.7346 | 0.7181 | 0.7295 | 1,018,737 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7143 | 0.7301 | 0.7143 | 0.7238 | 3,440,610 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7080 | 0.7213 | 0.7061 | 0.7143 | 1,729,005 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6732 | 0.7365 | 0.6732 | 0.6979 | 2,668,648 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6745 | 0.6802 | 0.6600 | 0.6669 | 537,842 | -0.01(-1.12%) |
Jun 20, 2003 | 0.6903 | 0.6903 | 0.6631 | 0.6745 | 1,602,454 | -0.02(-3.18%) |
Jun 19, 2003 | 0.6922 | 0.7049 | 0.6903 | 0.6966 | 509,368 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7143 | 0.7226 | 0.6922 | 0.6985 | 1,055,120 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7352 | 0.7390 | 0.7200 | 0.7282 | 1,483,812 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7396 | 0.7554 | 0.7143 | 0.7289 | 928,569 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7523 | 0.7542 | 0.7434 | 0.7453 | 1,765,389 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7061 | 0.7270 | 0.7061 | 0.7219 | 409,709 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6890 | 0.7112 | 0.6859 | 0.7017 | 520,441 | +0.01(+1.19%) |
Jun 10, 2003 | 0.7080 | 0.7143 | 0.6808 | 0.6935 | 1,286,076 | -0.00(-0.54%) |
Jun 09, 2003 | 0.6922 | 0.7036 | 0.6903 | 0.6973 | 917,496 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6859 | 0.6916 | 0.6821 | 0.6865 | 1,088,340 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6499 | 0.6764 | 0.6499 | 0.6764 | 2,879,039 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6322 | 0.6562 | 0.6315 | 0.6499 | 1,479,066 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6258 | 0.6315 | 0.6201 | 0.6315 | 461,911 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6353 | 0.6359 | 0.6201 | 0.6227 | 786,199 | -0.02(-2.96%) |
May 30, 2003 | 0.6543 | 0.6543 | 0.6353 | 0.6416 | 877,948 | -0.02(-2.40%) |
May 29, 2003 | 0.6322 | 0.6606 | 0.6322 | 0.6574 | 1,659,402 | +0.03(+4.31%) |
May 28, 2003 | 0.6284 | 0.6322 | 0.6252 | 0.6303 | 1,392,063 | +0.01(+1.32%) |
May 27, 2003 | 0.6132 | 0.6309 | 0.6024 | 0.6220 | 877,948 | -0.01(-1.70%) |
May 23, 2003 | 0.6296 | 0.6334 | 0.6296 | 0.6328 | 2,162,443 | +0.00(+0.50%) |
May 22, 2003 | 0.6303 | 0.6322 | 0.6227 | 0.6296 | 1,978,944 | -0.00(-0.40%) |
May 21, 2003 | 0.6322 | 0.6334 | 0.6303 | 0.6322 | 1,882,448 | +0.00(+0.00%) |
May 20, 2003 | 0.6416 | 0.6416 | 0.6227 | 0.6322 | 1,486,976 | -0.02(-3.57%) |
May 19, 2003 | 0.6701 | 0.6701 | 0.6499 | 0.6555 | 1,406,300 | -0.02(-2.63%) |
May 16, 2003 | 0.6492 | 0.6751 | 0.6353 | 0.6732 | 802,018 | +0.02(+2.70%) |
May 15, 2003 | 0.6796 | 0.6815 | 0.6555 | 0.6555 | 912,750 | -0.03(-4.86%) |
May 14, 2003 | 0.6827 | 0.6890 | 0.6726 | 0.6890 | 909,586 | -0.00(-0.64%) |
May 13, 2003 | 0.6890 | 0.7017 | 0.6764 | 0.6935 | 1,115,232 | +0.02(+2.82%) |
May 12, 2003 | 0.6730 | 0.6759 | 0.6681 | 0.6745 | 1,402,503 | +0.01(+0.95%) |
May 09, 2003 | 0.6443 | 0.6681 | 0.6443 | 0.6681 | 2,410,167 | +0.03(+4.89%) |
May 08, 2003 | 0.6224 | 0.6443 | 0.6224 | 0.6370 | 462,702 | +0.02(+3.64%) |
May 07, 2003 | 0.5976 | 0.6176 | 0.5976 | 0.6146 | 542,904 | +0.02(+3.02%) |
May 06, 2003 | 0.6059 | 0.6059 | 0.5957 | 0.5967 | 246,774 | -0.01(-2.31%) |
May 05, 2003 | 0.6365 | 0.6399 | 0.6103 | 0.6108 | 1,503,269 | -0.02(-3.31%) |
May 02, 2003 | 0.5933 | 0.6433 | 0.5923 | 0.6317 | 1,659,560 | +0.04(+6.13%) |