Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2004 | 0.8520 | 0.8567 | 0.8476 | 0.8541 | 7,193,244 | +0.00(+0.48%) |
Jun 29, 2004 | 0.8308 | 0.8513 | 0.8308 | 0.8500 | 2,410,301 | +0.02(+2.01%) |
Jun 28, 2004 | 0.8243 | 0.8392 | 0.8243 | 0.8333 | 6,585,288 | +0.00(+0.58%) |
Jun 25, 2004 | 0.8206 | 0.8333 | 0.8191 | 0.8284 | 2,345,740 | +0.01(+1.30%) |
Jun 24, 2004 | 0.8150 | 0.8234 | 0.8132 | 0.8178 | 3,115,099 | +0.01(+0.96%) |
Jun 23, 2004 | 0.7992 | 0.8113 | 0.7933 | 0.8100 | 2,044,452 | +0.02(+2.42%) |
Jun 22, 2004 | 0.8026 | 0.8043 | 0.7909 | 0.7909 | 3,437,908 | -0.01(-1.39%) |
Jun 21, 2004 | 0.7964 | 0.8115 | 0.7961 | 0.8020 | 2,571,705 | +0.01(+1.43%) |
Jun 18, 2004 | 0.7937 | 0.8002 | 0.7868 | 0.7907 | 1,624,801 | -0.01(-0.93%) |
Jun 17, 2004 | 0.7946 | 0.8162 | 0.7890 | 0.7981 | 3,002,116 | -0.00(-0.60%) |
Jun 16, 2004 | 0.8044 | 0.8067 | 0.7942 | 0.8030 | 8,914,888 | +0.01(+1.05%) |
Jun 15, 2004 | 0.7909 | 0.7994 | 0.7909 | 0.7946 | 6,800,494 | +0.03(+4.27%) |
Jun 14, 2004 | 0.7680 | 0.7704 | 0.7593 | 0.7621 | 5,310,196 | -0.04(-4.81%) |
Jun 10, 2004 | 0.8002 | 0.8013 | 0.7992 | 0.8005 | 2,071,353 | +0.00(+0.05%) |
Jun 09, 2004 | 0.8178 | 0.8178 | 0.7951 | 0.8002 | 2,501,764 | -0.02(-2.16%) |
Jun 08, 2004 | 0.8111 | 0.8212 | 0.8050 | 0.8178 | 2,679,308 | -0.00(-0.47%) |
Jun 07, 2004 | 0.8085 | 0.8234 | 0.8041 | 0.8217 | 3,152,760 | +0.03(+3.39%) |
Jun 04, 2004 | 0.7992 | 0.8048 | 0.7937 | 0.7948 | 6,687,511 | +0.02(+2.30%) |
Jun 03, 2004 | 0.7844 | 0.7847 | 0.7704 | 0.7769 | 5,697,565 | -0.02(-2.68%) |
Jun 02, 2004 | 0.7933 | 0.8076 | 0.7927 | 0.7983 | 4,944,346 | +0.01(+0.82%) |
Jun 01, 2004 | 0.7825 | 0.7950 | 0.7695 | 0.7918 | 6,967,278 | -0.01(-0.81%) |
May 28, 2004 | 0.8007 | 0.8030 | 0.7879 | 0.7983 | 3,228,082 | -0.01(-0.76%) |
May 27, 2004 | 0.7797 | 0.8044 | 0.7743 | 0.8044 | 7,634,415 | +0.04(+5.74%) |
May 26, 2004 | 0.7606 | 0.7676 | 0.7513 | 0.7608 | 8,608,220 | -0.01(-0.87%) |
May 25, 2004 | 0.7468 | 0.7682 | 0.7455 | 0.7675 | 2,953,695 | +0.02(+2.69%) |
May 24, 2004 | 0.7370 | 0.7485 | 0.7292 | 0.7474 | 7,629,035 | +0.02(+2.58%) |
May 21, 2004 | 0.7082 | 0.7286 | 0.6989 | 0.7286 | 9,345,299 | +0.02(+3.43%) |
May 20, 2004 | 0.7249 | 0.7288 | 0.7044 | 0.7044 | 12,589,522 | -0.03(-3.68%) |
May 19, 2004 | 0.7256 | 0.7593 | 0.7254 | 0.7314 | 10,216,881 | +0.02(+3.39%) |
May 18, 2004 | 0.7175 | 0.7184 | 0.7018 | 0.7074 | 8,000,264 | +0.02(+3.28%) |
May 17, 2004 | 0.6898 | 0.6901 | 0.6825 | 0.6849 | 5,896,631 | -0.03(-4.04%) |
May 14, 2004 | 0.7416 | 0.7427 | 0.7137 | 0.7137 | 10,905,539 | -0.01(-0.90%) |
May 13, 2004 | 0.6831 | 0.7299 | 0.6831 | 0.7202 | 17,248,722 | +0.02(+3.47%) |
May 12, 2004 | 0.6970 | 0.7007 | 0.6756 | 0.6961 | 14,924,502 | -0.00(-0.08%) |
May 11, 2004 | 0.6775 | 0.6970 | 0.6775 | 0.6966 | 11,970,806 | +0.04(+6.66%) |
May 10, 2004 | 0.6877 | 0.7026 | 0.6505 | 0.6531 | 16,802,170 | -0.06(-8.58%) |
May 07, 2004 | 0.7295 | 0.7314 | 0.7037 | 0.7145 | 6,106,456 | -0.03(-3.85%) |
May 06, 2004 | 0.7615 | 0.7615 | 0.7386 | 0.7431 | 2,684,688 | -0.04(-5.10%) |
May 05, 2004 | 0.7793 | 0.7883 | 0.7751 | 0.7831 | 2,044,452 | +0.00(+0.55%) |
May 04, 2004 | 0.7686 | 0.7844 | 0.7621 | 0.7788 | 4,793,702 | +0.03(+3.66%) |
May 03, 2004 | 0.7621 | 0.7621 | 0.7329 | 0.7513 | 6,386,223 | -0.00(-0.57%) |
Apr 30, 2004 | 0.7704 | 0.7754 | 0.7548 | 0.7556 | 7,736,638 | -0.01(-0.85%) |
Apr 29, 2004 | 0.8039 | 0.8048 | 0.7544 | 0.7621 | 10,824,837 | -0.05(-6.18%) |
Apr 28, 2004 | 0.8457 | 0.8457 | 0.8121 | 0.8122 | 7,704,357 | -0.04(-5.16%) |
Apr 27, 2004 | 0.8531 | 0.8682 | 0.8531 | 0.8565 | 3,534,750 | -0.00(-0.15%) |
Apr 26, 2004 | 0.8736 | 0.8736 | 0.8578 | 0.8578 | 2,743,870 | -0.00(-0.41%) |
Apr 23, 2004 | 0.8481 | 0.8658 | 0.8479 | 0.8613 | 1,883,048 | +0.01(+1.11%) |
Apr 22, 2004 | 0.8479 | 0.8541 | 0.8414 | 0.8518 | 8,468,337 | +0.01(+1.62%) |
Apr 21, 2004 | 0.8550 | 0.8570 | 0.8372 | 0.8383 | 1,920,709 | -0.02(-1.96%) |
Apr 20, 2004 | 0.8652 | 0.8717 | 0.8550 | 0.8550 | 4,363,291 | -0.01(-1.08%) |
Apr 19, 2004 | 0.8708 | 0.8708 | 0.8556 | 0.8643 | 3,959,781 | -0.01(-1.06%) |
Apr 16, 2004 | 0.8767 | 0.8792 | 0.8736 | 0.8736 | 1,468,777 | -0.01(-0.66%) |
Apr 15, 2004 | 0.8879 | 0.8879 | 0.8706 | 0.8793 | 2,512,524 | -0.02(-2.15%) |
Apr 14, 2004 | 0.8899 | 0.9024 | 0.8894 | 0.8987 | 3,260,363 | -0.00(-0.19%) |
Apr 13, 2004 | 0.9098 | 0.9102 | 0.8996 | 0.9003 | 1,958,370 | -0.01(-0.66%) |
Apr 12, 2004 | 0.9089 | 0.9104 | 0.8987 | 0.9063 | 936,143 | +0.00(+0.02%) |
Apr 08, 2004 | 0.9126 | 0.9126 | 0.9028 | 0.9061 | 1,221,291 | -0.00(-0.51%) |
Apr 07, 2004 | 0.9089 | 0.9126 | 0.9061 | 0.9108 | 1,565,620 | -0.01(-1.33%) |
Apr 06, 2004 | 0.9299 | 0.9299 | 0.9204 | 0.9230 | 2,937,555 | -0.01(-0.72%) |
Apr 05, 2004 | 0.9266 | 0.9329 | 0.9264 | 0.9297 | 2,178,955 | -0.00(-0.06%) |
Apr 02, 2004 | 0.9243 | 0.9303 | 0.9201 | 0.9303 | 6,542,247 | +0.01(+1.36%) |
Apr 01, 2004 | 0.9247 | 0.9271 | 0.9052 | 0.9178 | 9,388,340 | +0.02(+2.55%) |
Mar 31, 2004 | 0.8972 | 0.8972 | 0.8829 | 0.8950 | 6,628,329 | -0.01(-1.43%) |
Mar 30, 2004 | 0.8968 | 0.9148 | 0.8964 | 0.9080 | 3,244,223 | +0.01(+0.99%) |
Mar 29, 2004 | 0.8665 | 0.8990 | 0.8665 | 0.8990 | 9,673,487 | +0.03(+3.80%) |
Mar 26, 2004 | 0.8548 | 0.8708 | 0.8546 | 0.8661 | 3,610,072 | +0.01(+1.35%) |
Mar 25, 2004 | 0.8569 | 0.8608 | 0.8518 | 0.8546 | 6,472,305 | -0.00(-0.17%) |
Mar 24, 2004 | 0.8792 | 0.8792 | 0.8561 | 0.8561 | 7,053,360 | -0.03(-3.24%) |
Mar 23, 2004 | 0.8903 | 0.8964 | 0.8721 | 0.8847 | 3,330,305 | -0.01(-0.63%) |
Mar 22, 2004 | 0.8950 | 0.8977 | 0.8901 | 0.8903 | 3,142,000 | -0.04(-4.54%) |
Mar 18, 2004 | 0.9056 | 0.9375 | 0.8944 | 0.9327 | 7,144,822 | +0.01(+0.97%) |
Mar 17, 2004 | 0.9178 | 0.9286 | 0.9119 | 0.9238 | 4,804,463 | +0.01(+0.57%) |
Mar 16, 2004 | 0.9145 | 0.9219 | 0.9104 | 0.9186 | 2,921,414 | +0.01(+1.48%) |
Mar 15, 2004 | 0.9134 | 0.9182 | 0.8922 | 0.9052 | 5,875,110 | -0.02(-2.01%) |
Mar 12, 2004 | 0.9089 | 0.9275 | 0.9011 | 0.9238 | 4,395,572 | +0.04(+4.99%) |
Mar 11, 2004 | 0.9063 | 0.9115 | 0.8732 | 0.8799 | 5,727,156 | -0.02(-2.59%) |
Mar 10, 2004 | 0.9535 | 0.9535 | 0.9022 | 0.9033 | 3,900,599 | -0.06(-6.18%) |
Mar 09, 2004 | 0.9743 | 0.9922 | 0.9483 | 0.9628 | 4,608,088 | -0.01(-1.15%) |
Mar 08, 2004 | 0.9907 | 1.0000 | 0.9669 | 0.9740 | 2,014,861 | -0.01(-0.95%) |
Mar 05, 2004 | 0.9531 | 0.9862 | 0.9531 | 0.9832 | 1,724,334 | +0.03(+2.84%) |
Mar 04, 2004 | 0.9710 | 0.9725 | 0.9513 | 0.9561 | 4,973,937 | -0.03(-3.16%) |
Mar 03, 2004 | 0.9643 | 0.9885 | 0.9591 | 0.9873 | 4,145,396 | +0.03(+3.35%) |
Mar 02, 2004 | 0.9394 | 0.9866 | 0.9375 | 0.9554 | 4,158,846 | -0.01(-0.62%) |
Mar 01, 2004 | 0.9554 | 0.9639 | 0.9461 | 0.9613 | 3,819,897 | +0.02(+2.09%) |
Feb 27, 2004 | 0.9134 | 0.9416 | 0.9134 | 0.9416 | 6,058,035 | +0.03(+3.60%) |
Feb 26, 2004 | 0.9197 | 0.9197 | 0.9030 | 0.9089 | 5,546,922 | -0.02(-2.36%) |
Feb 25, 2004 | 0.8903 | 0.9450 | 0.8903 | 0.9308 | 5,810,548 | +0.04(+3.94%) |
Feb 24, 2004 | 0.8922 | 0.8955 | 0.8773 | 0.8955 | 3,314,164 | +0.00(+0.38%) |
Feb 23, 2004 | 0.9070 | 0.9137 | 0.8922 | 0.8922 | 1,347,724 | -0.01(-1.64%) |
Feb 20, 2004 | 0.8364 | 0.9182 | 0.8357 | 0.9070 | 17,176,090 | +0.02(+2.09%) |
Feb 19, 2004 | 0.9204 | 0.9256 | 0.8710 | 0.8885 | 10,418,636 | -0.05(-5.35%) |
Feb 18, 2004 | 0.9572 | 0.9609 | 0.9219 | 0.9386 | 7,857,691 | -0.02(-1.71%) |
Feb 17, 2004 | 0.9442 | 0.9587 | 0.9360 | 0.9550 | 5,148,791 | +0.01(+0.55%) |
Feb 13, 2004 | 0.9591 | 0.9591 | 0.9368 | 0.9498 | 4,516,625 | -0.01(-0.97%) |
Feb 12, 2004 | 0.9516 | 0.9691 | 0.9461 | 0.9591 | 5,888,560 | +0.01(+1.18%) |
Feb 11, 2004 | 0.8966 | 0.9647 | 0.8963 | 0.9479 | 7,023,769 | +0.04(+4.38%) |
Feb 10, 2004 | 0.9063 | 0.9130 | 0.8937 | 0.9082 | 5,589,963 | +0.01(+0.66%) |
Feb 09, 2004 | 0.8963 | 0.9063 | 0.8922 | 0.9022 | 2,558,255 | +0.00(+0.50%) |
Feb 06, 2004 | 0.8576 | 0.8989 | 0.8565 | 0.8977 | 4,836,743 | +0.04(+4.14%) |
Feb 05, 2004 | 0.8788 | 0.8977 | 0.8476 | 0.8621 | 6,049,964 | -0.04(-4.17%) |
Feb 04, 2004 | 0.9197 | 0.9201 | 0.8922 | 0.8996 | 8,549,039 | -0.04(-4.16%) |
Feb 03, 2004 | 0.9405 | 0.9431 | 0.9264 | 0.9386 | 5,888,560 | -0.02(-2.55%) |
Feb 02, 2004 | 0.9145 | 0.9665 | 0.8732 | 0.9632 | 10,122,729 | +0.02(+2.61%) |
Jan 30, 2004 | 0.9386 | 0.9546 | 0.9108 | 0.9386 | 4,645,749 | -0.01(-1.14%) |
Jan 29, 2004 | 0.9609 | 0.9609 | 0.9033 | 0.9494 | 14,001,808 | -0.01(-1.39%) |
Jan 28, 2004 | 1.017 | 1.026 | 0.9595 | 0.9628 | 2,848,782 | -0.06(-6.23%) |
Jan 27, 2004 | 1.002 | 1.028 | 1.002 | 1.027 | 4,516,625 | +0.00(+0.25%) |
Jan 26, 2004 | 0.9844 | 1.027 | 0.9844 | 1.024 | 4,522,005 | +0.04(+4.20%) |
Jan 23, 2004 | 0.9732 | 0.9862 | 0.9732 | 0.9829 | 1,681,293 | +0.01(+0.53%) |
Jan 22, 2004 | 0.9870 | 0.9925 | 0.9691 | 0.9777 | 10,437,467 | +0.01(+0.80%) |
Jan 21, 2004 | 0.9684 | 0.9751 | 0.9572 | 0.9699 | 7,185,174 | -0.03(-2.65%) |
Jan 20, 2004 | 0.9929 | 1.000 | 0.9847 | 0.9963 | 6,687,511 | +0.01(+0.53%) |
Jan 16, 2004 | 0.9888 | 0.9996 | 0.9788 | 0.9911 | 7,072,191 | -0.01(-0.52%) |
Jan 15, 2004 | 0.9832 | 1.010 | 0.9832 | 0.9963 | 6,302,831 | -0.01(-1.03%) |
Jan 14, 2004 | 1.020 | 1.023 | 0.9851 | 1.007 | 15,338,772 | -0.01(-1.17%) |
Jan 13, 2004 | 1.020 | 1.030 | 1.009 | 1.019 | 8,955,239 | -0.01(-1.26%) |
Jan 12, 2004 | 1.019 | 1.037 | 1.016 | 1.032 | 8,320,383 | +0.02(+2.21%) |
Jan 09, 2004 | 1.003 | 1.020 | 1.0000 | 1.009 | 3,919,430 | +0.01(+1.12%) |
Jan 08, 2004 | 0.9903 | 1.004 | 0.9896 | 0.9981 | 2,921,414 | -0.00(-0.19%) |
Jan 07, 2004 | 1.012 | 1.019 | 1.000 | 1.0000 | 3,182,351 | -0.02(-1.90%) |
Jan 06, 2004 | 1.019 | 1.023 | 1.0000 | 1.019 | 3,384,106 | -0.01(-0.90%) |
Jan 05, 2004 | 0.9851 | 1.038 | 0.9851 | 1.029 | 7,021,079 | +0.05(+5.21%) |
Jan 02, 2004 | 0.9777 | 0.9903 | 0.9740 | 0.9777 | 1,961,060 | -0.00(-0.42%) |
Dec 31, 2003 | 0.9777 | 0.9851 | 0.9747 | 0.9818 | 1,245,501 | +0.00(+0.42%) |
Dec 30, 2003 | 0.9944 | 0.9944 | 0.9740 | 0.9777 | 3,871,009 | -0.02(-1.72%) |
Dec 29, 2003 | 0.9680 | 0.9989 | 0.9788 | 0.9948 | 3,225,392 | +0.03(+2.76%) |
Dec 26, 2003 | 0.9743 | 0.9795 | 0.9661 | 0.9680 | 1,253,572 | +0.01(+1.28%) |
Dec 24, 2003 | 0.9565 | 0.9628 | 0.9557 | 0.9557 | 274,387 | -0.01(-1.00%) |
Dec 23, 2003 | 0.9576 | 0.9650 | 0.9535 | 0.9654 | 5,832,069 | +0.02(+2.65%) |
Dec 22, 2003 | 0.9245 | 0.9435 | 0.9204 | 0.9405 | 4,142,706 | +0.02(+2.02%) |
Dec 19, 2003 | 0.9167 | 0.9327 | 0.9167 | 0.9219 | 2,991,356 | +0.01(+1.14%) |
Dec 18, 2003 | 0.8970 | 0.9227 | 0.8911 | 0.9115 | 10,025,886 | +0.02(+2.17%) |
Dec 17, 2003 | 0.8773 | 0.9070 | 0.8773 | 0.8922 | 6,410,434 | +0.02(+2.35%) |
Dec 16, 2003 | 0.8732 | 0.8773 | 0.8602 | 0.8717 | 4,392,882 | -0.01(-1.05%) |
Dec 15, 2003 | 0.9011 | 0.9052 | 0.8773 | 0.8810 | 9,498,633 | -0.00(-0.21%) |
Dec 12, 2003 | 0.8977 | 0.8977 | 0.8829 | 0.8829 | 6,327,042 | -0.01(-1.66%) |
Dec 11, 2003 | 0.8963 | 0.9126 | 0.8925 | 0.8977 | 11,198,756 | +0.02(+2.46%) |
Dec 10, 2003 | 0.9026 | 0.9056 | 0.8728 | 0.8762 | 30,833,568 | -0.03(-2.80%) |
Dec 09, 2003 | 0.8940 | 0.9011 | 0.8940 | 0.9015 | 12,455,019 | +0.01(+0.75%) |
Dec 08, 2003 | 0.8903 | 0.8955 | 0.8885 | 0.8948 | 4,269,139 | +0.00(+0.00%) |
Dec 05, 2003 | 0.8792 | 0.8970 | 0.8710 | 0.8948 | 4,422,473 | +0.02(+2.86%) |
Dec 04, 2003 | 0.8788 | 0.8792 | 0.8658 | 0.8699 | 12,514,200 | -0.01(-1.27%) |
Dec 03, 2003 | 0.8736 | 0.8996 | 0.8736 | 0.8810 | 67,179,088 | -0.03(-3.23%) |
Dec 02, 2003 | 0.9015 | 0.9104 | 0.9015 | 0.9104 | 3,314,164 | +0.00(+0.12%) |
Dec 01, 2003 | 0.9048 | 0.9100 | 0.9026 | 0.9093 | 6,076,865 | +0.02(+2.09%) |
Nov 28, 2003 | 0.8784 | 0.8944 | 0.8780 | 0.8907 | 2,152,055 | +0.03(+3.05%) |
Nov 26, 2003 | 0.8550 | 0.8665 | 0.8520 | 0.8643 | 7,284,706 | +0.01(+1.44%) |
Nov 25, 2003 | 0.8424 | 0.8535 | 0.8405 | 0.8520 | 6,897,336 | -0.01(-1.21%) |
Nov 24, 2003 | 0.8587 | 0.8609 | 0.8543 | 0.8624 | 6,222,129 | +0.02(+2.20%) |
Nov 21, 2003 | 0.8197 | 0.8457 | 0.8197 | 0.8438 | 11,978,876 | +0.04(+5.29%) |
Nov 20, 2003 | 0.7847 | 0.8074 | 0.7821 | 0.8015 | 11,104,604 | +0.03(+4.15%) |
Nov 19, 2003 | 0.7643 | 0.7695 | 0.7632 | 0.7695 | 1,345,034 | +0.00(+0.63%) |
Nov 18, 2003 | 0.7714 | 0.7769 | 0.7621 | 0.7647 | 2,090,183 | +0.00(+0.29%) |
Nov 17, 2003 | 0.7769 | 0.7769 | 0.7621 | 0.7624 | 3,147,380 | -0.02(-2.93%) |
Nov 14, 2003 | 0.7806 | 0.7877 | 0.7777 | 0.7855 | 3,437,908 | +0.01(+1.05%) |
Nov 13, 2003 | 0.7751 | 0.7806 | 0.7695 | 0.7773 | 3,900,599 | -0.01(-1.74%) |
Nov 12, 2003 | 0.7609 | 0.7992 | 0.7609 | 0.7911 | 6,101,076 | +0.02(+3.10%) |
Nov 11, 2003 | 0.7695 | 0.7728 | 0.7684 | 0.7673 | 1,869,597 | -0.01(-0.82%) |
Nov 10, 2003 | 0.7784 | 0.7803 | 0.7680 | 0.7736 | 2,647,027 | -0.01(-1.56%) |
Nov 07, 2003 | 0.7788 | 0.7881 | 0.7788 | 0.7859 | 4,384,812 | +0.02(+2.62%) |
Nov 06, 2003 | 0.7762 | 0.7818 | 0.7658 | 0.7658 | 5,988,093 | -0.01(-1.10%) |
Nov 05, 2003 | 0.7747 | 0.7788 | 0.7714 | 0.7743 | 9,189,275 | +0.00(+0.05%) |
Nov 04, 2003 | 0.7814 | 0.7888 | 0.7721 | 0.7740 | 5,950,432 | -0.02(-2.25%) |
Nov 03, 2003 | 0.7892 | 0.7937 | 0.7855 | 0.7918 | 10,429,397 | +0.01(+1.48%) |
Oct 31, 2003 | 0.7925 | 0.7925 | 0.7803 | 0.7803 | 5,312,886 | +0.00(+0.00%) |
Oct 30, 2003 | 0.7769 | 0.7803 | 0.7769 | 0.7803 | 5,702,946 | +0.00(+0.10%) |
Oct 29, 2003 | 0.7877 | 0.7881 | 0.7788 | 0.7795 | 1,780,825 | -0.01(-1.32%) |
Oct 28, 2003 | 0.7799 | 0.7937 | 0.7799 | 0.7899 | 4,487,035 | +0.01(+0.71%) |
Oct 27, 2003 | 0.7844 | 0.7873 | 0.7769 | 0.7844 | 3,190,421 | -0.00(-0.52%) |
Oct 24, 2003 | 0.7606 | 0.7903 | 0.7550 | 0.7885 | 6,652,540 | +0.02(+2.96%) |
Oct 23, 2003 | 0.7688 | 0.7747 | 0.7587 | 0.7658 | 6,431,954 | -0.02(-2.83%) |
Oct 22, 2003 | 0.8067 | 0.8067 | 0.7844 | 0.7881 | 5,969,262 | -0.03(-3.33%) |
Oct 21, 2003 | 0.8171 | 0.8219 | 0.8126 | 0.8152 | 3,190,421 | +0.01(+1.20%) |
Oct 20, 2003 | 0.7862 | 0.8085 | 0.7825 | 0.8056 | 4,710,310 | +0.02(+2.07%) |
Oct 17, 2003 | 0.7881 | 0.7911 | 0.7825 | 0.7892 | 2,031,002 | -0.01(-0.79%) |
Oct 16, 2003 | 0.7896 | 0.8018 | 0.7873 | 0.7955 | 3,938,260 | +0.01(+0.85%) |
Oct 15, 2003 | 0.8000 | 0.8004 | 0.7888 | 0.7888 | 4,952,416 | -0.01(-1.62%) |
Oct 14, 2003 | 0.7981 | 0.8030 | 0.7937 | 0.8018 | 3,112,409 | -0.00(-0.14%) |
Oct 13, 2003 | 0.7992 | 0.8085 | 0.7940 | 0.8030 | 2,942,935 | +0.01(+0.89%) |
Oct 10, 2003 | 0.7881 | 0.8004 | 0.7877 | 0.7959 | 6,838,155 | -0.01(-0.93%) |
Oct 09, 2003 | 0.8067 | 0.8067 | 0.7955 | 0.8033 | 5,982,713 | -0.00(-0.41%) |
Oct 08, 2003 | 0.0372 | 0.8145 | 0.8033 | 0.8067 | 9,404,481 | +0.01(+1.50%) |
Oct 07, 2003 | 0.7792 | 0.7981 | 0.7717 | 0.7948 | 3,962,471 | +0.01(+0.85%) |
Oct 06, 2003 | 0.7970 | 0.7977 | 0.7862 | 0.7881 | 3,486,329 | -0.00(-0.24%) |
Oct 03, 2003 | 0.7929 | 0.7970 | 0.7881 | 0.7899 | 6,542,247 | +0.01(+0.95%) |
Oct 02, 2003 | 0.7840 | 0.7933 | 0.7825 | 0.7825 | 4,860,954 | +0.01(+0.72%) |
Oct 01, 2003 | 0.7531 | 0.7803 | 0.7472 | 0.7769 | 6,765,523 | +0.03(+3.62%) |
Sep 30, 2003 | 0.7613 | 0.7613 | 0.7427 | 0.7498 | 5,608,793 | +0.00(+0.35%) |
Sep 29, 2003 | 0.7409 | 0.7494 | 0.7308 | 0.7472 | 3,868,319 | +0.01(+1.21%) |
Sep 26, 2003 | 0.7446 | 0.7539 | 0.7353 | 0.7383 | 5,189,142 | -0.01(-1.19%) |
Sep 25, 2003 | 0.7565 | 0.7572 | 0.7427 | 0.7472 | 6,192,538 | -0.01(-1.57%) |
Sep 24, 2003 | 0.7702 | 0.7736 | 0.7621 | 0.7591 | 3,254,983 | -0.01(-1.59%) |
Sep 23, 2003 | 0.7766 | 0.7773 | 0.7684 | 0.7714 | 6,359,322 | -0.01(-0.67%) |
Sep 22, 2003 | 0.7844 | 0.7914 | 0.7751 | 0.7766 | 3,451,358 | -0.01(-0.76%) |
Sep 19, 2003 | 0.7888 | 0.7937 | 0.7795 | 0.7825 | 3,201,182 | -0.02(-2.50%) |
Sep 18, 2003 | 0.8085 | 0.8126 | 0.8000 | 0.8026 | 6,579,908 | +0.01(+1.27%) |
Sep 17, 2003 | 0.7985 | 0.7985 | 0.7840 | 0.7925 | 7,817,340 | +0.00(+0.24%) |
Sep 16, 2003 | 0.8152 | 0.8104 | 0.7881 | 0.7907 | 6,052,655 | -0.02(-3.01%) |
Sep 15, 2003 | 0.8201 | 0.8271 | 0.8108 | 0.8152 | 2,918,724 | +0.01(+0.64%) |
Sep 12, 2003 | 0.8290 | 0.8301 | 0.8100 | 0.8100 | 4,726,451 | -0.00(-0.50%) |
Sep 11, 2003 | 0.8260 | 0.8360 | 0.8141 | 0.8141 | 1,549,479 | +0.00(+0.23%) |
Sep 10, 2003 | 0.7918 | 0.8141 | 0.7844 | 0.8122 | 6,184,468 | +0.01(+1.86%) |
Sep 09, 2003 | 0.8204 | 0.8219 | 0.7940 | 0.7974 | 2,488,313 | -0.02(-2.59%) |
Sep 08, 2003 | 0.8308 | 0.8383 | 0.8186 | 0.8186 | 9,926,354 | -0.01(-1.65%) |
Sep 05, 2003 | 0.8271 | 0.8438 | 0.8141 | 0.8323 | 5,980,023 | +0.00(+0.18%) |
Sep 04, 2003 | 0.8137 | 0.8308 | 0.8082 | 0.8308 | 5,764,817 | +0.01(+1.64%) |
Sep 03, 2003 | 0.8115 | 0.8253 | 0.8108 | 0.8175 | 8,713,133 | +0.00(+0.55%) |
Sep 02, 2003 | 0.7996 | 0.8141 | 0.7996 | 0.8130 | 5,035,809 | +0.01(+1.86%) |
Aug 29, 2003 | 0.7992 | 0.8030 | 0.7877 | 0.7981 | 3,072,058 | -0.02(-2.19%) |
Aug 28, 2003 | 0.8182 | 0.8290 | 0.8067 | 0.8160 | 5,337,096 | -0.01(-1.13%) |
Aug 27, 2003 | 0.8030 | 0.8286 | 0.8026 | 0.8253 | 6,706,341 | +0.03(+3.59%) |
Aug 26, 2003 | 0.7766 | 0.7977 | 0.7647 | 0.7966 | 2,977,906 | +0.02(+3.08%) |
Aug 25, 2003 | 0.7881 | 0.7929 | 0.7702 | 0.7728 | 3,112,409 | -0.02(-2.07%) |
Aug 22, 2003 | 0.7851 | 0.7922 | 0.7810 | 0.7892 | 11,419,342 | +0.01(+1.48%) |
Aug 21, 2003 | 0.7602 | 0.7803 | 0.7554 | 0.7777 | 7,954,533 | +0.02(+3.31%) |
Aug 20, 2003 | 0.7420 | 0.7598 | 0.7379 | 0.7528 | 2,057,902 | +0.01(+1.25%) |
Aug 19, 2003 | 0.7416 | 0.7502 | 0.7416 | 0.7435 | 6,087,625 | +0.00(+0.35%) |
Aug 18, 2003 | 0.7517 | 0.7517 | 0.7386 | 0.7409 | 1,557,549 | -0.00(-0.30%) |
Aug 15, 2003 | 0.7323 | 0.7453 | 0.7323 | 0.7431 | 1,576,380 | +0.01(+1.32%) |
Aug 14, 2003 | 0.7175 | 0.7360 | 0.7175 | 0.7334 | 3,069,368 | +0.01(+1.54%) |
Aug 13, 2003 | 0.7197 | 0.7323 | 0.7156 | 0.7223 | 4,820,603 | +0.00(+0.26%) |
Aug 12, 2003 | 0.7230 | 0.7346 | 0.7175 | 0.7204 | 4,877,094 | -0.01(-1.17%) |
Aug 11, 2003 | 0.7353 | 0.7372 | 0.7267 | 0.7290 | 2,722,349 | -0.02(-2.29%) |
Aug 08, 2003 | 0.7286 | 0.7513 | 0.7286 | 0.7461 | 4,734,521 | +0.03(+3.56%) |
Aug 07, 2003 | 0.6859 | 0.7290 | 0.6859 | 0.7204 | 4,812,533 | +0.04(+6.08%) |
Aug 06, 2003 | 0.6933 | 0.6933 | 0.6766 | 0.6792 | 3,279,193 | -0.01(-1.30%) |
Aug 05, 2003 | 0.6859 | 0.6948 | 0.6851 | 0.6881 | 2,886,443 | +0.01(+1.15%) |
Aug 04, 2003 | 0.6877 | 0.6929 | 0.6688 | 0.6803 | 7,551,023 | -0.04(-5.96%) |
Aug 01, 2003 | 0.7453 | 0.7468 | 0.7223 | 0.7234 | 6,932,307 | -0.03(-3.42%) |
Jul 31, 2003 | 0.7405 | 0.7561 | 0.7405 | 0.7491 | 7,021,079 | +0.01(+1.82%) |
Jul 30, 2003 | 0.7565 | 0.7572 | 0.7342 | 0.7357 | 4,282,589 | -0.02(-3.13%) |
Jul 29, 2003 | 0.7662 | 0.7665 | 0.7546 | 0.7595 | 4,597,327 | -0.01(-1.54%) |
Jul 28, 2003 | 0.7557 | 0.7736 | 0.7557 | 0.7714 | 5,485,050 | +0.01(+1.22%) |
Jul 25, 2003 | 0.7528 | 0.7676 | 0.7468 | 0.7621 | 4,333,701 | +0.00(+0.20%) |
Jul 24, 2003 | 0.7472 | 0.7680 | 0.7442 | 0.7606 | 5,105,750 | +0.02(+2.04%) |
Jul 23, 2003 | 0.7279 | 0.7461 | 0.7275 | 0.7453 | 7,220,144 | +0.01(+2.04%) |
Jul 22, 2003 | 0.7286 | 0.7305 | 0.7208 | 0.7305 | 720,938 | +0.01(+1.45%) |
Jul 21, 2003 | 0.7342 | 0.7342 | 0.7178 | 0.7201 | 2,700,829 | -0.02(-2.42%) |
Jul 18, 2003 | 0.7282 | 0.7379 | 0.7253 | 0.7379 | 2,273,108 | +0.01(+1.53%) |
Jul 17, 2003 | 0.7286 | 0.7364 | 0.7227 | 0.7267 | 801,640 | +0.00(+0.00%) |
Jul 16, 2003 | 0.7267 | 0.7286 | 0.7212 | 0.7267 | 5,035,809 | -0.01(-0.76%) |
Jul 15, 2003 | 0.7379 | 0.7379 | 0.7305 | 0.7323 | 7,790,439 | +0.00(+0.51%) |
Jul 14, 2003 | 0.7130 | 0.7312 | 0.7126 | 0.7286 | 1,899,188 | +0.02(+3.16%) |
Jul 11, 2003 | 0.7044 | 0.7100 | 0.7033 | 0.7063 | 2,022,931 | -0.00(-0.47%) |
Jul 10, 2003 | 0.7082 | 0.7130 | 0.7026 | 0.7096 | 6,300,141 | -0.01(-1.09%) |
Jul 09, 2003 | 0.7193 | 0.7197 | 0.7156 | 0.7175 | 312,047 | -0.00(-0.41%) |
Jul 08, 2003 | 0.7056 | 0.7238 | 0.7056 | 0.7204 | 3,480,949 | +0.02(+2.59%) |
Jul 07, 2003 | 0.7219 | 0.7219 | 0.7022 | 0.7022 | 8,680,852 | -0.02(-3.28%) |
Jul 03, 2003 | 0.7308 | 0.7308 | 0.7212 | 0.7260 | 1,632,871 | -0.01(-1.41%) |
Jul 02, 2003 | 0.7193 | 0.7379 | 0.7193 | 0.7364 | 6,474,995 | +0.02(+2.91%) |