Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2003 | 0.4468 | 0.4556 | 0.4369 | 0.4505 | 58,190,584 | +0.01(+2.95%) |
Mar 31, 2003 | 0.4424 | 0.4478 | 0.4356 | 0.4376 | 74,012,832 | -0.02(-4.10%) |
Mar 28, 2003 | 0.4757 | 0.4774 | 0.4488 | 0.4563 | 140,456,928 | -0.02(-4.07%) |
Mar 27, 2003 | 0.4831 | 0.4933 | 0.4743 | 0.4757 | 151,719,344 | -0.01(-2.85%) |
Mar 26, 2003 | 0.4869 | 0.4977 | 0.4831 | 0.4896 | 120,675,168 | +0.01(+2.78%) |
Mar 25, 2003 | 0.4644 | 0.4835 | 0.4627 | 0.4763 | 73,304,032 | +0.01(+2.86%) |
Mar 24, 2003 | 0.4614 | 0.4757 | 0.4587 | 0.4631 | 91,702,272 | -0.02(-3.74%) |
Mar 21, 2003 | 0.4984 | 0.5039 | 0.4594 | 0.4811 | 183,898,464 | -0.00(-0.91%) |
Mar 20, 2003 | 0.4811 | 0.4957 | 0.4685 | 0.4855 | 85,322,544 | +0.00(+0.92%) |
Mar 19, 2003 | 0.4797 | 0.4845 | 0.4641 | 0.4811 | 77,905,936 | +0.00(+0.50%) |
Mar 18, 2003 | 0.4808 | 0.4862 | 0.4689 | 0.4787 | 101,576,920 | -0.00(-0.77%) |
Mar 17, 2003 | 0.4485 | 0.4916 | 0.4475 | 0.4825 | 143,039,472 | +0.03(+5.81%) |
Mar 14, 2003 | 0.4712 | 0.4757 | 0.4526 | 0.4560 | 119,717,688 | -0.01(-2.89%) |
Mar 13, 2003 | 0.4396 | 0.4723 | 0.4376 | 0.4695 | 149,140,512 | +0.04(+9.94%) |
Mar 12, 2003 | 0.4189 | 0.4281 | 0.4152 | 0.4271 | 54,058,772 | +0.01(+2.78%) |
Mar 11, 2003 | 0.4155 | 0.4223 | 0.4111 | 0.4155 | 45,674,456 | +0.00(+0.74%) |
Mar 10, 2003 | 0.4199 | 0.4220 | 0.4118 | 0.4125 | 37,923,820 | -0.01(-2.80%) |
Mar 07, 2003 | 0.4114 | 0.4257 | 0.4077 | 0.4244 | 63,416,540 | +0.01(+1.54%) |
Mar 06, 2003 | 0.4216 | 0.4257 | 0.4162 | 0.4179 | 53,783,516 | -0.01(-1.68%) |
Mar 05, 2003 | 0.4142 | 0.4278 | 0.4131 | 0.4250 | 57,257,892 | +0.01(+1.62%) |
Mar 04, 2003 | 0.4230 | 0.4271 | 0.4142 | 0.4182 | 58,944,064 | -0.00(-0.81%) |
Mar 03, 2003 | 0.4339 | 0.4417 | 0.4162 | 0.4216 | 76,990,944 | -0.01(-1.66%) |
Feb 28, 2003 | 0.4138 | 0.4298 | 0.4016 | 0.4288 | 180,803,664 | +0.00(+0.40%) |
Feb 27, 2003 | 0.4223 | 0.4291 | 0.4155 | 0.4271 | 74,011,040 | +0.01(+2.11%) |
Feb 26, 2003 | 0.4339 | 0.4410 | 0.4172 | 0.4182 | 81,857,160 | -0.02(-4.87%) |
Feb 25, 2003 | 0.4281 | 0.4417 | 0.4213 | 0.4396 | 135,700,848 | -0.00(-0.61%) |
Feb 24, 2003 | 0.4332 | 0.4583 | 0.4308 | 0.4424 | 124,371,192 | +0.01(+1.24%) |
Feb 21, 2003 | 0.4362 | 0.4379 | 0.4213 | 0.4369 | 100,101,568 | +0.00(+0.08%) |
Feb 20, 2003 | 0.4383 | 0.4498 | 0.4349 | 0.4366 | 107,114,424 | +0.00(+0.00%) |
Feb 19, 2003 | 0.4298 | 0.4393 | 0.4250 | 0.4366 | 125,144,296 | +0.00(+0.94%) |
Feb 18, 2003 | 0.4247 | 0.4407 | 0.4196 | 0.4325 | 190,729,696 | +0.02(+5.73%) |
Feb 14, 2003 | 0.3812 | 0.4094 | 0.3720 | 0.4091 | 388,634,464 | +0.07(+21.99%) |
Feb 13, 2003 | 0.3370 | 0.3387 | 0.3279 | 0.3353 | 98,809,144 | +0.00(+1.23%) |
Feb 12, 2003 | 0.3296 | 0.3435 | 0.3268 | 0.3313 | 70,190,008 | +0.00(+0.52%) |
Feb 11, 2003 | 0.3384 | 0.3483 | 0.3279 | 0.3296 | 93,134,496 | -0.01(-1.82%) |
Feb 10, 2003 | 0.3313 | 0.3381 | 0.3170 | 0.3357 | 107,434,912 | +0.00(+1.23%) |
Feb 07, 2003 | 0.3540 | 0.3557 | 0.3309 | 0.3316 | 99,958,984 | -0.02(-4.50%) |
Feb 06, 2003 | 0.3686 | 0.3686 | 0.3415 | 0.3472 | 134,204,360 | +0.00(+0.79%) |
Feb 05, 2003 | 0.3489 | 0.3584 | 0.3432 | 0.3445 | 63,682,088 | +0.00(+0.90%) |
Feb 04, 2003 | 0.3550 | 0.3567 | 0.3367 | 0.3415 | 68,735,376 | -0.02(-4.47%) |
Feb 03, 2003 | 0.3530 | 0.3642 | 0.3499 | 0.3574 | 82,549,160 | +0.01(+1.94%) |
Jan 31, 2003 | 0.3350 | 0.3601 | 0.3319 | 0.3506 | 104,137,128 | +0.01(+1.57%) |
Jan 30, 2003 | 0.3598 | 0.3700 | 0.3415 | 0.3452 | 81,343,856 | -0.01(-4.06%) |
Jan 29, 2003 | 0.3432 | 0.3625 | 0.3432 | 0.3598 | 111,886,456 | +0.01(+2.02%) |
Jan 28, 2003 | 0.3360 | 0.3591 | 0.3248 | 0.3527 | 195,350,000 | +0.01(+3.59%) |
Jan 27, 2003 | 0.3381 | 0.3557 | 0.3319 | 0.3404 | 97,211,920 | -0.01(-1.48%) |
Jan 24, 2003 | 0.3632 | 0.3649 | 0.3394 | 0.3455 | 98,326,440 | -0.02(-5.66%) |
Jan 23, 2003 | 0.3659 | 0.3720 | 0.3564 | 0.3663 | 100,543,712 | +0.01(+2.76%) |
Jan 22, 2003 | 0.3550 | 0.3656 | 0.3540 | 0.3564 | 60,556,980 | +0.00(+0.10%) |
Jan 21, 2003 | 0.3720 | 0.3802 | 0.3550 | 0.3561 | 105,793,216 | -0.01(-2.51%) |
Jan 17, 2003 | 0.3693 | 0.3744 | 0.3605 | 0.3652 | 116,020,128 | -0.01(-3.76%) |
Jan 16, 2003 | 0.4203 | 0.4060 | 0.3741 | 0.3795 | 222,337,904 | -0.03(-6.76%) |
Jan 15, 2003 | 0.4203 | 0.4237 | 0.4070 | 0.4070 | 99,193,728 | -0.01(-3.07%) |
Jan 14, 2003 | 0.4182 | 0.4240 | 0.4074 | 0.4199 | 95,553,224 | +0.00(+0.73%) |
Jan 13, 2003 | 0.4362 | 0.4400 | 0.4148 | 0.4169 | 93,003,688 | -0.00(-0.81%) |
Jan 10, 2003 | 0.4077 | 0.4264 | 0.4023 | 0.4203 | 101,213,472 | +0.01(+1.73%) |
Jan 09, 2003 | 0.4186 | 0.4230 | 0.4091 | 0.4131 | 156,969,632 | +0.01(+1.76%) |
Jan 08, 2003 | 0.4393 | 0.4522 | 0.4030 | 0.4060 | 202,985,520 | -0.04(-9.95%) |
Jan 07, 2003 | 0.4611 | 0.4716 | 0.4461 | 0.4509 | 163,890,928 | -0.00(-0.30%) |
Jan 06, 2003 | 0.4284 | 0.4590 | 0.4281 | 0.4522 | 113,171,032 | +0.03(+8.12%) |
Jan 03, 2003 | 0.4196 | 0.4332 | 0.4111 | 0.4182 | 113,539,928 | +0.00(+0.00%) |