Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 0.2461 | 0.2485 | 0.2409 | 0.2435 | 288,274,688 | -0.00(-0.92%) |
Jul 29, 2004 | 0.2447 | 0.2471 | 0.2419 | 0.2458 | 263,432,816 | +0.00(+1.15%) |
Jul 28, 2004 | 0.2433 | 0.2440 | 0.2346 | 0.2430 | 338,004,928 | -0.00(-0.49%) |
Jul 27, 2004 | 0.2391 | 0.2466 | 0.2377 | 0.2442 | 504,009,248 | +0.01(+3.74%) |
Jul 26, 2004 | 0.2323 | 0.2368 | 0.2318 | 0.2354 | 467,114,976 | +0.00(+1.82%) |
Jul 23, 2004 | 0.2387 | 0.2391 | 0.2295 | 0.2312 | 324,405,312 | -0.01(-3.09%) |
Jul 22, 2004 | 0.2360 | 0.2389 | 0.2339 | 0.2385 | 396,261,504 | +0.00(+0.19%) |
Jul 21, 2004 | 0.2432 | 0.2463 | 0.2360 | 0.2381 | 357,235,648 | -0.00(-1.80%) |
Jul 20, 2004 | 0.2404 | 0.2425 | 0.2376 | 0.2425 | 383,996,608 | +0.00(+0.72%) |
Jul 19, 2004 | 0.2413 | 0.2426 | 0.2384 | 0.2407 | 632,282,560 | -0.00(-0.71%) |
Jul 16, 2004 | 0.2479 | 0.2479 | 0.2419 | 0.2425 | 579,112,576 | -0.01(-2.22%) |
Jul 15, 2004 | 0.2451 | 0.2532 | 0.2418 | 0.2480 | 2,096,937,472 | +0.03(+11.33%) |
Jul 14, 2004 | 0.2181 | 0.2257 | 0.2164 | 0.2227 | 1,009,067,648 | +0.00(+1.23%) |
Jul 13, 2004 | 0.2202 | 0.2229 | 0.2185 | 0.2200 | 374,965,600 | +0.00(+0.27%) |
Jul 12, 2004 | 0.2260 | 0.2262 | 0.2178 | 0.2194 | 606,683,712 | -0.01(-2.96%) |
Jul 09, 2004 | 0.2279 | 0.2297 | 0.2261 | 0.2261 | 247,661,776 | -0.00(-0.36%) |
Jul 08, 2004 | 0.2269 | 0.2310 | 0.2255 | 0.2269 | 276,733,600 | -0.00(-0.82%) |
Jul 07, 2004 | 0.2320 | 0.2361 | 0.2269 | 0.2288 | 471,969,120 | -0.00(-1.81%) |
Jul 06, 2004 | 0.2342 | 0.2366 | 0.2319 | 0.2330 | 413,885,216 | -0.00(-0.42%) |
Jul 02, 2004 | 0.2293 | 0.2348 | 0.2239 | 0.2340 | 1,080,107,136 | -0.01(-3.78%) |
Jul 01, 2004 | 0.2415 | 0.2446 | 0.2402 | 0.2432 | 413,035,232 | -0.00(-0.74%) |
Jun 30, 2004 | 0.2448 | 0.2483 | 0.2401 | 0.2450 | 442,525,440 | +0.00(+0.12%) |
Jun 29, 2004 | 0.2417 | 0.2484 | 0.2365 | 0.2447 | 700,267,392 | +0.00(+0.03%) |
Jun 28, 2004 | 0.2553 | 0.2574 | 0.2425 | 0.2446 | 618,125,184 | -0.01(-3.59%) |
Jun 25, 2004 | 0.2485 | 0.2537 | 0.2485 | 0.2537 | 424,098,208 | +0.00(+1.57%) |
Jun 24, 2004 | 0.2535 | 0.2537 | 0.2483 | 0.2498 | 299,424,000 | -0.00(-1.54%) |
Jun 23, 2004 | 0.2485 | 0.2547 | 0.2476 | 0.2537 | 463,542,400 | +0.01(+2.12%) |
Jun 22, 2004 | 0.2434 | 0.2492 | 0.2431 | 0.2485 | 432,604,608 | +0.01(+2.07%) |
Jun 21, 2004 | 0.2494 | 0.2522 | 0.2419 | 0.2434 | 462,705,728 | -0.00(-1.76%) |
Jun 18, 2004 | 0.2453 | 0.2516 | 0.2442 | 0.2478 | 484,074,656 | +0.00(+0.30%) |
Jun 17, 2004 | 0.2465 | 0.2495 | 0.2425 | 0.2470 | 661,055,616 | +0.00(+0.21%) |
Jun 16, 2004 | 0.2306 | 0.2509 | 0.2299 | 0.2465 | 1,078,652,800 | +0.02(+6.68%) |
Jun 15, 2004 | 0.2278 | 0.2345 | 0.2278 | 0.2311 | 527,237,504 | +0.00(+1.89%) |
Jun 14, 2004 | 0.2308 | 0.2310 | 0.2221 | 0.2268 | 289,310,592 | -0.00(-2.02%) |
Jun 10, 2004 | 0.2274 | 0.2332 | 0.2274 | 0.2315 | 305,493,344 | +0.00(+1.79%) |
Jun 09, 2004 | 0.2266 | 0.2312 | 0.2259 | 0.2274 | 414,077,792 | -0.00(-0.49%) |
Jun 08, 2004 | 0.2252 | 0.2292 | 0.2246 | 0.2285 | 492,381,824 | +0.00(+1.81%) |
Jun 07, 2004 | 0.2187 | 0.2257 | 0.2169 | 0.2245 | 350,933,856 | +0.01(+3.58%) |
Jun 04, 2004 | 0.2150 | 0.2202 | 0.2147 | 0.2167 | 473,257,376 | +0.00(+1.34%) |
Jun 03, 2004 | 0.2163 | 0.2183 | 0.2130 | 0.2138 | 298,720,096 | -0.00(-1.80%) |
Jun 02, 2004 | 0.2111 | 0.2196 | 0.2093 | 0.2178 | 377,927,232 | +0.01(+3.07%) |
Jun 01, 2004 | 0.2092 | 0.2123 | 0.2079 | 0.2113 | 216,385,312 | +0.00(+0.00%) |
May 28, 2004 | 0.2114 | 0.2129 | 0.2093 | 0.2113 | 172,784,192 | -0.00(-0.39%) |
May 27, 2004 | 0.2144 | 0.2153 | 0.2095 | 0.2121 | 279,821,408 | -0.00(-1.19%) |
May 26, 2004 | 0.2132 | 0.2167 | 0.2108 | 0.2147 | 382,024,384 | +0.00(+0.35%) |
May 25, 2004 | 0.2071 | 0.2147 | 0.2055 | 0.2139 | 379,421,344 | +0.01(+3.91%) |
May 24, 2004 | 0.2052 | 0.2101 | 0.2041 | 0.2059 | 279,469,472 | +0.00(+0.85%) |
May 21, 2004 | 0.2025 | 0.2048 | 0.2013 | 0.2041 | 213,330,704 | +0.00(+1.50%) |
May 20, 2004 | 0.2005 | 0.2033 | 0.1993 | 0.2011 | 232,760,640 | +0.00(+0.91%) |
May 19, 2004 | 0.2063 | 0.2071 | 0.1989 | 0.1993 | 445,506,976 | -0.00(-2.18%) |
May 18, 2004 | 0.2031 | 0.2055 | 0.2018 | 0.2038 | 244,799,744 | +0.00(+1.58%) |
May 17, 2004 | 0.2010 | 0.2038 | 0.1985 | 0.2006 | 356,259,488 | -0.00(-1.55%) |
May 14, 2004 | 0.2041 | 0.2057 | 0.1992 | 0.2038 | 305,692,576 | -0.00(-0.48%) |
May 13, 2004 | 0.2043 | 0.2087 | 0.2025 | 0.2047 | 272,550,144 | -0.00(-0.40%) |
May 12, 2004 | 0.2017 | 0.2059 | 0.1976 | 0.2056 | 291,209,760 | +0.00(+0.59%) |
May 11, 2004 | 0.1988 | 0.2047 | 0.1988 | 0.2044 | 361,864,032 | +0.01(+3.27%) |
May 10, 2004 | 0.1978 | 0.2003 | 0.1953 | 0.1979 | 296,415,872 | -0.00(-1.46%) |
May 07, 2004 | 0.2001 | 0.2076 | 0.1999 | 0.2008 | 496,884,064 | +0.00(+0.34%) |
May 06, 2004 | 0.1989 | 0.2014 | 0.1950 | 0.2001 | 322,001,472 | -0.00(-0.26%) |
May 05, 2004 | 0.1973 | 0.2014 | 0.1955 | 0.2007 | 282,338,144 | +0.00(+1.95%) |
May 04, 2004 | 0.1962 | 0.1999 | 0.1920 | 0.1968 | 331,995,328 | +0.00(+0.27%) |
May 03, 2004 | 0.1958 | 0.1983 | 0.1938 | 0.1963 | 352,925,984 | +0.00(+1.12%) |
Apr 30, 2004 | 0.2025 | 0.2030 | 0.1919 | 0.1941 | 553,168,384 | -0.01(-3.70%) |
Apr 29, 2004 | 0.1992 | 0.2033 | 0.1956 | 0.2016 | 546,421,696 | +0.00(+1.21%) |
Apr 28, 2004 | 0.2019 | 0.2034 | 0.1983 | 0.1992 | 274,110,624 | -0.00(-1.82%) |
Apr 27, 2004 | 0.2051 | 0.2066 | 0.2010 | 0.2028 | 336,597,152 | -0.00(-0.70%) |
Apr 26, 2004 | 0.2077 | 0.2081 | 0.2033 | 0.2043 | 274,070,784 | -0.00(-2.06%) |
Apr 23, 2004 | 0.2086 | 0.2108 | 0.2037 | 0.2086 | 374,792,960 | -0.00(-0.29%) |
Apr 22, 2004 | 0.2075 | 0.2122 | 0.2041 | 0.2092 | 408,639,264 | +0.00(+0.18%) |
Apr 21, 2004 | 0.2078 | 0.2117 | 0.2061 | 0.2088 | 386,466,848 | +0.00(+0.00%) |
Apr 20, 2004 | 0.2124 | 0.2139 | 0.2075 | 0.2088 | 420,439,328 | -0.00(-2.19%) |
Apr 19, 2004 | 0.2117 | 0.2165 | 0.2095 | 0.2135 | 844,696,896 | -0.01(-2.84%) |
Apr 16, 2004 | 0.2189 | 0.2207 | 0.2146 | 0.2197 | 477,799,424 | -0.00(-0.41%) |
Apr 15, 2004 | 0.2184 | 0.2227 | 0.2120 | 0.2206 | 2,089,267,712 | +0.02(+9.99%) |
Apr 14, 2004 | 0.2013 | 0.2038 | 0.1981 | 0.2006 | 772,123,584 | -0.00(-1.08%) |
Apr 13, 2004 | 0.2108 | 0.2111 | 0.2021 | 0.2028 | 517,735,040 | -0.01(-3.96%) |
Apr 12, 2004 | 0.2071 | 0.2116 | 0.2070 | 0.2111 | 273,366,912 | +0.00(+1.85%) |
Apr 08, 2004 | 0.2101 | 0.2108 | 0.2048 | 0.2073 | 285,671,648 | +0.00(+0.81%) |
Apr 07, 2004 | 0.2080 | 0.2086 | 0.2027 | 0.2056 | 302,724,288 | -0.00(-1.87%) |
Apr 06, 2004 | 0.2089 | 0.2120 | 0.2065 | 0.2095 | 306,090,976 | -0.00(-1.73%) |
Apr 05, 2004 | 0.2069 | 0.2136 | 0.2066 | 0.2132 | 457,380,096 | +0.01(+2.98%) |
Apr 02, 2004 | 0.2089 | 0.2103 | 0.2050 | 0.2071 | 325,474,432 | +0.00(+1.44%) |
Apr 01, 2004 | 0.2025 | 0.2053 | 0.2004 | 0.2041 | 377,469,056 | +0.00(+0.26%) |
Mar 31, 2004 | 0.2098 | 0.2107 | 0.2029 | 0.2036 | 463,349,856 | -0.01(-3.15%) |
Mar 30, 2004 | 0.2098 | 0.2105 | 0.2059 | 0.2102 | 426,528,608 | +0.00(+0.04%) |
Mar 29, 2004 | 0.2063 | 0.2108 | 0.2048 | 0.2102 | 415,884,000 | +0.01(+3.22%) |
Mar 26, 2004 | 0.2026 | 0.2060 | 0.2026 | 0.2036 | 497,900,032 | +0.00(+0.63%) |
Mar 25, 2004 | 0.1965 | 0.2026 | 0.1949 | 0.2023 | 672,284,608 | +0.01(+5.37%) |
Mar 24, 2004 | 0.1905 | 0.1939 | 0.1903 | 0.1920 | 507,767,744 | +0.00(+0.83%) |
Mar 23, 2004 | 0.1952 | 0.1958 | 0.1899 | 0.1904 | 457,313,696 | -0.00(-2.20%) |
Mar 22, 2004 | 0.1910 | 0.1971 | 0.1901 | 0.1947 | 498,809,792 | +0.00(+0.00%) |
Mar 19, 2004 | 0.1935 | 0.2028 | 0.1923 | 0.1947 | 488,165,152 | +0.00(+0.74%) |
Mar 18, 2004 | 0.1953 | 0.1962 | 0.1927 | 0.1933 | 381,008,416 | -0.00(-1.99%) |
Mar 17, 2004 | 0.1955 | 0.1986 | 0.1941 | 0.1972 | 488,118,688 | +0.00(+1.43%) |
Mar 16, 2004 | 0.1999 | 0.2004 | 0.1912 | 0.1944 | 717,977,408 | -0.00(-2.38%) |
Mar 15, 2004 | 0.2035 | 0.2059 | 0.1977 | 0.1992 | 572,153,408 | -0.01(-4.03%) |
Mar 12, 2004 | 0.2057 | 0.2092 | 0.2046 | 0.2075 | 390,417,920 | +0.00(+1.51%) |
Mar 11, 2004 | 0.2053 | 0.2111 | 0.2040 | 0.2044 | 711,801,856 | -0.00(-1.91%) |
Mar 10, 2004 | 0.2032 | 0.2119 | 0.2028 | 0.2084 | 1,194,123,392 | +0.00(+2.14%) |
Mar 09, 2004 | 0.1950 | 0.2050 | 0.1939 | 0.2041 | 733,290,304 | +0.01(+4.23%) |
Mar 08, 2004 | 0.2017 | 0.2017 | 0.1943 | 0.1958 | 620,011,072 | -0.01(-2.77%) |
Mar 05, 2004 | 0.1879 | 0.2070 | 0.1875 | 0.2013 | 1,826,923,904 | +0.01(+6.28%) |
Mar 04, 2004 | 0.1804 | 0.1899 | 0.1800 | 0.1894 | 782,894,336 | +0.01(+5.18%) |
Mar 03, 2004 | 0.1777 | 0.1821 | 0.1777 | 0.1801 | 266,952,240 | +0.00(+0.46%) |
Mar 02, 2004 | 0.1807 | 0.1815 | 0.1790 | 0.1793 | 304,391,040 | -0.00(-0.87%) |
Mar 01, 2004 | 0.1814 | 0.1830 | 0.1797 | 0.1809 | 382,037,664 | +0.00(+0.42%) |
Feb 27, 2004 | 0.1729 | 0.1809 | 0.1728 | 0.1801 | 556,037,056 | +0.01(+3.82%) |
Feb 26, 2004 | 0.1720 | 0.1745 | 0.1717 | 0.1735 | 235,264,080 | +0.00(+1.01%) |
Feb 25, 2004 | 0.1673 | 0.1724 | 0.1672 | 0.1718 | 327,625,920 | +0.00(+2.01%) |
Feb 24, 2004 | 0.1667 | 0.1712 | 0.1657 | 0.1684 | 307,180,032 | +0.00(+0.77%) |
Feb 23, 2004 | 0.1690 | 0.1691 | 0.1648 | 0.1671 | 230,270,464 | -0.00(-0.94%) |
Feb 20, 2004 | 0.1694 | 0.1695 | 0.1672 | 0.1687 | 329,179,808 | -0.00(-0.31%) |
Feb 19, 2004 | 0.1755 | 0.1780 | 0.1687 | 0.1692 | 383,877,088 | -0.01(-3.40%) |
Feb 18, 2004 | 0.1745 | 0.1765 | 0.1736 | 0.1751 | 167,943,312 | +0.00(+0.43%) |
Feb 17, 2004 | 0.1739 | 0.1769 | 0.1739 | 0.1744 | 202,712,656 | +0.00(+0.70%) |
Feb 13, 2004 | 0.1796 | 0.1815 | 0.1719 | 0.1732 | 374,680,064 | -0.01(-3.08%) |
Feb 12, 2004 | 0.1782 | 0.1806 | 0.1777 | 0.1787 | 218,184,864 | -0.00(-0.29%) |
Feb 11, 2004 | 0.1739 | 0.1797 | 0.1736 | 0.1792 | 413,393,824 | +0.01(+3.57%) |
Feb 10, 2004 | 0.1703 | 0.1741 | 0.1690 | 0.1730 | 303,036,384 | +0.00(+1.38%) |
Feb 09, 2004 | 0.1703 | 0.1721 | 0.1694 | 0.1707 | 223,231,600 | -0.00(-0.19%) |
Feb 06, 2004 | 0.1690 | 0.1724 | 0.1687 | 0.1710 | 229,320,880 | +0.00(+1.29%) |
Feb 05, 2004 | 0.1643 | 0.1725 | 0.1642 | 0.1688 | 418,400,704 | +0.00(+2.89%) |
Feb 04, 2004 | 0.1657 | 0.1663 | 0.1634 | 0.1641 | 362,348,768 | -0.00(-2.11%) |
Feb 03, 2004 | 0.1679 | 0.1687 | 0.1657 | 0.1676 | 216,504,848 | -0.00(-0.27%) |
Feb 02, 2004 | 0.1691 | 0.1718 | 0.1663 | 0.1681 | 342,427,456 | -0.00(-1.06%) |
Jan 30, 2004 | 0.1712 | 0.1722 | 0.1688 | 0.1699 | 219,718,816 | -0.00(-0.53%) |
Jan 29, 2004 | 0.1704 | 0.1717 | 0.1671 | 0.1708 | 252,217,120 | +0.00(+0.71%) |
Jan 28, 2004 | 0.1720 | 0.1760 | 0.1687 | 0.1696 | 326,570,112 | -0.00(-2.38%) |
Jan 27, 2004 | 0.1734 | 0.1751 | 0.1717 | 0.1737 | 364,314,336 | +0.00(+0.26%) |
Jan 26, 2004 | 0.1691 | 0.1736 | 0.1689 | 0.1733 | 321,729,216 | +0.00(+2.00%) |
Jan 23, 2004 | 0.1675 | 0.1712 | 0.1675 | 0.1699 | 269,415,840 | +0.00(+1.71%) |
Jan 22, 2004 | 0.1699 | 0.1719 | 0.1670 | 0.1670 | 243,086,512 | -0.00(-1.90%) |
Jan 21, 2004 | 0.1709 | 0.1730 | 0.1689 | 0.1702 | 269,263,136 | -0.00(-0.53%) |
Jan 20, 2004 | 0.1707 | 0.1717 | 0.1675 | 0.1711 | 374,700,000 | +0.00(+0.04%) |
Jan 16, 2004 | 0.1732 | 0.1735 | 0.1702 | 0.1711 | 442,160,192 | -0.00(-0.57%) |
Jan 15, 2004 | 0.1725 | 0.1762 | 0.1694 | 0.1721 | 1,207,616,384 | -0.01(-5.58%) |
Jan 14, 2004 | 0.1837 | 0.1848 | 0.1790 | 0.1822 | 740,658,624 | +0.00(+0.33%) |
Jan 13, 2004 | 0.1860 | 0.1870 | 0.1797 | 0.1816 | 805,277,568 | +0.00(+1.64%) |
Jan 12, 2004 | 0.1744 | 0.1807 | 0.1739 | 0.1787 | 578,471,680 | +0.01(+3.17%) |
Jan 09, 2004 | 0.1749 | 0.1817 | 0.1716 | 0.1732 | 506,820,064 | -0.00(-1.54%) |
Jan 08, 2004 | 0.1720 | 0.1787 | 0.1705 | 0.1759 | 544,876,800 | +0.01(+3.41%) |
Jan 07, 2004 | 0.1664 | 0.1719 | 0.1651 | 0.1701 | 695,900,928 | +0.00(+2.26%) |
Jan 06, 2004 | 0.1675 | 0.1688 | 0.1635 | 0.1663 | 604,352,896 | -0.00(-0.36%) |
Jan 05, 2004 | 0.1613 | 0.1686 | 0.1613 | 0.1669 | 468,828,192 | +0.01(+4.18%) |
Jan 02, 2004 | 0.1623 | 0.1638 | 0.1595 | 0.1602 | 171,542,432 | -0.00(-0.42%) |
Dec 31, 2003 | 0.1608 | 0.1621 | 0.1595 | 0.1609 | 206,876,208 | +0.00(+0.42%) |
Dec 30, 2003 | 0.1595 | 0.1619 | 0.1593 | 0.1602 | 242,930,528 | +0.00(+0.61%) |
Dec 29, 2003 | 0.1574 | 0.1593 | 0.1571 | 0.1593 | 276,830,048 | +0.00(+1.78%) |
Dec 26, 2003 | 0.1532 | 0.1574 | 0.1532 | 0.1565 | 122,955,280 | +0.00(+1.81%) |
Dec 24, 2003 | 0.1485 | 0.1550 | 0.1480 | 0.1537 | 210,443,984 | +0.00(+3.03%) |
Dec 23, 2003 | 0.1500 | 0.1502 | 0.1476 | 0.1492 | 365,834,272 | -0.00(-0.20%) |
Dec 22, 2003 | 0.1480 | 0.1498 | 0.1449 | 0.1495 | 447,232,384 | +0.00(+0.76%) |
Dec 19, 2003 | 0.1520 | 0.1538 | 0.1477 | 0.1483 | 537,940,096 | -0.00(-1.70%) |
Dec 18, 2003 | 0.1498 | 0.1519 | 0.1498 | 0.1509 | 392,391,104 | +0.00(+0.81%) |
Dec 17, 2003 | 0.1512 | 0.1516 | 0.1490 | 0.1497 | 325,190,496 | -0.00(-1.19%) |
Dec 16, 2003 | 0.1520 | 0.1543 | 0.1507 | 0.1515 | 443,263,040 | -0.00(-0.25%) |
Dec 15, 2003 | 0.1618 | 0.1618 | 0.1511 | 0.1519 | 460,442,592 | -0.01(-3.45%) |
Dec 12, 2003 | 0.1605 | 0.1605 | 0.1559 | 0.1573 | 228,022,816 | -0.00(-1.51%) |
Dec 11, 2003 | 0.1525 | 0.1607 | 0.1522 | 0.1597 | 216,053,296 | +0.01(+4.07%) |
Dec 10, 2003 | 0.1540 | 0.1552 | 0.1503 | 0.1535 | 321,706,304 | -0.00(-0.34%) |
Dec 09, 2003 | 0.1594 | 0.1600 | 0.1536 | 0.1540 | 160,251,232 | -0.00(-2.85%) |
Dec 08, 2003 | 0.1565 | 0.1587 | 0.1537 | 0.1585 | 175,150,448 | +0.00(+0.96%) |
Dec 05, 2003 | 0.1593 | 0.1590 | 0.1561 | 0.1570 | 180,868,336 | -0.00(-1.42%) |
Dec 04, 2003 | 0.1577 | 0.1594 | 0.1564 | 0.1593 | 210,942,016 | +0.00(+0.57%) |
Dec 03, 2003 | 0.1622 | 0.1644 | 0.1578 | 0.1583 | 226,400,352 | -0.00(-2.37%) |
Dec 02, 2003 | 0.1626 | 0.1649 | 0.1612 | 0.1622 | 249,373,280 | -0.00(-0.78%) |
Dec 01, 2003 | 0.1584 | 0.1645 | 0.1581 | 0.1635 | 428,667,168 | +0.01(+3.83%) |
Nov 28, 2003 | 0.1565 | 0.1586 | 0.1545 | 0.1574 | 90,231,800 | +0.00(+0.92%) |
Nov 26, 2003 | 0.1573 | 0.1593 | 0.1525 | 0.1560 | 290,671,360 | +0.00(+0.19%) |
Nov 25, 2003 | 0.1599 | 0.1600 | 0.1552 | 0.1557 | 318,566,368 | -0.00(-2.22%) |
Nov 24, 2003 | 0.1544 | 0.1602 | 0.1540 | 0.1593 | 453,173,760 | +0.01(+4.29%) |
Nov 21, 2003 | 0.1534 | 0.1550 | 0.1495 | 0.1527 | 284,092,480 | -0.00(-0.47%) |
Nov 20, 2003 | 0.1513 | 0.1587 | 0.1513 | 0.1534 | 284,101,696 | -0.00(-0.22%) |
Nov 19, 2003 | 0.1548 | 0.1555 | 0.1525 | 0.1538 | 408,605,408 | +0.00(+0.05%) |
Nov 18, 2003 | 0.1597 | 0.1607 | 0.1532 | 0.1537 | 316,067,968 | -0.01(-3.41%) |
Nov 17, 2003 | 0.1608 | 0.1609 | 0.1577 | 0.1591 | 268,373,504 | -0.00(-1.54%) |
Nov 14, 2003 | 0.1693 | 0.1702 | 0.1602 | 0.1616 | 281,086,624 | -0.01(-4.28%) |
Nov 13, 2003 | 0.1662 | 0.1699 | 0.1650 | 0.1688 | 252,299,120 | +0.00(+0.40%) |
Nov 12, 2003 | 0.1617 | 0.1711 | 0.1617 | 0.1681 | 355,418,144 | +0.01(+3.67%) |
Nov 11, 2003 | 0.1649 | 0.1658 | 0.1617 | 0.1622 | 255,021,168 | -0.00(-1.64%) |
Nov 10, 2003 | 0.1690 | 0.1705 | 0.1644 | 0.1649 | 277,532,672 | -0.00(-2.67%) |
Nov 07, 2003 | 0.1746 | 0.1750 | 0.1690 | 0.1694 | 249,187,888 | -0.00(-2.68%) |
Nov 06, 2003 | 0.1725 | 0.1743 | 0.1705 | 0.1741 | 470,593,504 | +0.00(+0.39%) |
Nov 05, 2003 | 0.1718 | 0.1742 | 0.1692 | 0.1734 | 382,303,104 | +0.00(+0.52%) |
Nov 04, 2003 | 0.1737 | 0.1739 | 0.1701 | 0.1725 | 293,088,672 | -0.00(-0.95%) |
Nov 03, 2003 | 0.1719 | 0.1754 | 0.1715 | 0.1742 | 279,466,432 | +0.00(+1.05%) |
Oct 31, 2003 | 0.1754 | 0.1758 | 0.1715 | 0.1724 | 258,594,592 | -0.00(-1.04%) |
Oct 30, 2003 | 0.1784 | 0.1803 | 0.1741 | 0.1742 | 261,620,448 | -0.00(-2.36%) |
Oct 29, 2003 | 0.1770 | 0.1800 | 0.1757 | 0.1784 | 315,994,752 | -0.00(-0.13%) |
Oct 28, 2003 | 0.1699 | 0.1790 | 0.1687 | 0.1786 | 298,371,008 | +0.01(+4.96%) |
Oct 27, 2003 | 0.1713 | 0.1724 | 0.1693 | 0.1702 | 192,107,872 | +0.00(+0.00%) |
Oct 24, 2003 | 0.1699 | 0.1721 | 0.1674 | 0.1702 | 260,703,600 | -0.00(-1.70%) |
Oct 23, 2003 | 0.1711 | 0.1743 | 0.1701 | 0.1731 | 196,550,320 | +0.00(+1.01%) |
Oct 22, 2003 | 0.1727 | 0.1747 | 0.1708 | 0.1714 | 191,775,856 | -0.00(-1.81%) |
Oct 21, 2003 | 0.1755 | 0.1762 | 0.1713 | 0.1745 | 208,730,688 | -0.00(-0.17%) |
Oct 20, 2003 | 0.1702 | 0.1757 | 0.1685 | 0.1748 | 330,450,560 | +0.00(+2.07%) |
Oct 17, 2003 | 0.1760 | 0.1769 | 0.1689 | 0.1713 | 426,656,096 | -0.00(-1.94%) |
Oct 16, 2003 | 0.1869 | 0.1795 | 0.1687 | 0.1747 | 1,099,328,896 | -0.01(-6.53%) |
Oct 15, 2003 | 0.1871 | 0.1883 | 0.1851 | 0.1869 | 711,951,616 | +0.00(+1.10%) |
Oct 14, 2003 | 0.1831 | 0.1863 | 0.1821 | 0.1849 | 326,589,280 | +0.00(+0.82%) |
Oct 13, 2003 | 0.1787 | 0.1838 | 0.1786 | 0.1833 | 331,841,472 | +0.01(+2.83%) |
Oct 10, 2003 | 0.1769 | 0.1793 | 0.1760 | 0.1783 | 207,319,120 | +0.00(+0.98%) |
Oct 09, 2003 | 0.1754 | 0.1782 | 0.1716 | 0.1766 | 412,315,488 | +0.00(+1.69%) |
Oct 08, 2003 | 0.1751 | 0.1772 | 0.1711 | 0.1736 | 508,186,752 | -0.00(-0.69%) |
Oct 07, 2003 | 0.1660 | 0.1763 | 0.1650 | 0.1748 | 495,865,664 | +0.01(+4.17%) |
Oct 06, 2003 | 0.1632 | 0.1681 | 0.1625 | 0.1678 | 318,148,224 | +0.00(+2.77%) |
Oct 03, 2003 | 0.1580 | 0.1646 | 0.1572 | 0.1633 | 354,295,264 | +0.01(+5.45%) |
Oct 02, 2003 | 0.1566 | 0.1566 | 0.1527 | 0.1549 | 241,925,632 | -0.00(-1.06%) |
Oct 01, 2003 | 0.1559 | 0.1589 | 0.1520 | 0.1565 | 278,701,824 | +0.00(+0.34%) |
Sep 30, 2003 | 0.1588 | 0.1598 | 0.1539 | 0.1560 | 337,854,336 | -0.00(-2.72%) |
Sep 29, 2003 | 0.1618 | 0.1632 | 0.1555 | 0.1604 | 431,532,768 | +0.00(+2.95%) |
Sep 26, 2003 | 0.1529 | 0.1634 | 0.1517 | 0.1558 | 411,635,360 | +0.00(+1.27%) |
Sep 25, 2003 | 0.1607 | 0.1609 | 0.1525 | 0.1538 | 675,431,168 | -0.01(-4.17%) |
Sep 24, 2003 | 0.1689 | 0.1683 | 0.1593 | 0.1605 | 356,387,584 | -0.01(-4.95%) |
Sep 23, 2003 | 0.1658 | 0.1691 | 0.1647 | 0.1689 | 156,322,224 | +0.00(+1.58%) |
Sep 22, 2003 | 0.1670 | 0.1694 | 0.1650 | 0.1663 | 212,267,712 | -0.00(-2.21%) |
Sep 19, 2003 | 0.1723 | 0.1736 | 0.1689 | 0.1700 | 240,609,824 | -0.00(-1.31%) |
Sep 18, 2003 | 0.1664 | 0.1731 | 0.1653 | 0.1723 | 299,856,608 | +0.01(+3.44%) |
Sep 17, 2003 | 0.1684 | 0.1685 | 0.1646 | 0.1666 | 343,164,096 | -0.00(-1.07%) |
Sep 16, 2003 | 0.1672 | 0.1709 | 0.1672 | 0.1684 | 318,976,352 | +0.00(+0.68%) |
Sep 15, 2003 | 0.1718 | 0.1724 | 0.1666 | 0.1672 | 268,984,224 | -0.01(-3.85%) |
Sep 12, 2003 | 0.1695 | 0.1742 | 0.1680 | 0.1739 | 213,443,600 | +0.00(+2.39%) |
Sep 11, 2003 | 0.1675 | 0.1716 | 0.1664 | 0.1699 | 253,684,656 | +0.00(+1.71%) |
Sep 10, 2003 | 0.1675 | 0.1702 | 0.1665 | 0.1670 | 266,673,344 | -0.00(-0.85%) |
Sep 09, 2003 | 0.1696 | 0.1707 | 0.1666 | 0.1684 | 213,881,872 | -0.00(-1.63%) |
Sep 08, 2003 | 0.1693 | 0.1716 | 0.1692 | 0.1712 | 198,369,808 | +0.00(+1.07%) |
Sep 05, 2003 | 0.1711 | 0.1743 | 0.1687 | 0.1694 | 284,722,048 | -0.00(-1.45%) |
Sep 04, 2003 | 0.1744 | 0.1751 | 0.1714 | 0.1719 | 246,632,512 | -0.00(-0.52%) |
Sep 03, 2003 | 0.1717 | 0.1756 | 0.1714 | 0.1728 | 318,873,824 | +0.00(+0.44%) |
Sep 02, 2003 | 0.1706 | 0.1724 | 0.1687 | 0.1721 | 289,330,528 | +0.00(+1.06%) |
Aug 29, 2003 | 0.1672 | 0.1721 | 0.1660 | 0.1702 | 314,451,296 | +0.00(+1.89%) |
Aug 28, 2003 | 0.1606 | 0.1673 | 0.1606 | 0.1671 | 379,261,984 | +0.01(+3.31%) |
Aug 27, 2003 | 0.1574 | 0.1617 | 0.1556 | 0.1617 | 267,636,208 | +0.00(+2.04%) |
Aug 26, 2003 | 0.1562 | 0.1586 | 0.1532 | 0.1585 | 195,607,376 | +0.00(+0.91%) |
Aug 25, 2003 | 0.1565 | 0.1574 | 0.1543 | 0.1571 | 163,560,624 | -0.00(-0.10%) |
Aug 22, 2003 | 0.1642 | 0.1657 | 0.1554 | 0.1572 | 296,761,184 | -0.01(-3.69%) |
Aug 21, 2003 | 0.1583 | 0.1634 | 0.1577 | 0.1632 | 304,032,448 | +0.01(+3.19%) |
Aug 20, 2003 | 0.1519 | 0.1602 | 0.1516 | 0.1582 | 324,113,152 | +0.01(+3.40%) |
Aug 19, 2003 | 0.1534 | 0.1540 | 0.1506 | 0.1530 | 158,593,584 | -0.00(-0.10%) |
Aug 18, 2003 | 0.1495 | 0.1537 | 0.1485 | 0.1532 | 229,553,296 | +0.00(+3.20%) |
Aug 15, 2003 | 0.1507 | 0.1511 | 0.1480 | 0.1484 | 149,250,480 | -0.00(-1.30%) |
Aug 14, 2003 | 0.1522 | 0.1531 | 0.1501 | 0.1504 | 228,856,048 | -0.00(-1.04%) |
Aug 13, 2003 | 0.1495 | 0.1532 | 0.1474 | 0.1519 | 336,882,688 | +0.00(+2.44%) |
Aug 12, 2003 | 0.1488 | 0.1491 | 0.1465 | 0.1483 | 194,989,824 | +0.00(+0.20%) |
Aug 11, 2003 | 0.1492 | 0.1501 | 0.1469 | 0.1480 | 162,723,936 | +0.00(+0.10%) |
Aug 08, 2003 | 0.1514 | 0.1516 | 0.1476 | 0.1479 | 163,461,024 | -0.00(-1.45%) |
Aug 07, 2003 | 0.1486 | 0.1513 | 0.1462 | 0.1501 | 207,473,840 | +0.00(+1.53%) |
Aug 06, 2003 | 0.1510 | 0.1519 | 0.1468 | 0.1478 | 291,070,304 | -0.01(-3.68%) |
Aug 05, 2003 | 0.1608 | 0.1611 | 0.1513 | 0.1535 | 295,785,024 | -0.01(-3.91%) |
Aug 04, 2003 | 0.1546 | 0.1619 | 0.1527 | 0.1597 | 272,868,864 | +0.00(+2.32%) |