Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 0.7421 | 0.7494 | 0.7333 | 0.7333 | 685,706 | -0.01(-1.19%) |
Feb 26, 2004 | 0.7355 | 0.7497 | 0.7301 | 0.7421 | 912,397 | +0.01(+0.90%) |
Feb 25, 2004 | 0.7367 | 0.7449 | 0.7266 | 0.7355 | 1,060,240 | -0.01(-0.81%) |
Feb 24, 2004 | 0.7462 | 0.7544 | 0.7323 | 0.7415 | 1,219,346 | -0.00(-0.59%) |
Feb 23, 2004 | 0.7765 | 0.7778 | 0.7418 | 0.7459 | 1,174,289 | -0.03(-3.71%) |
Feb 20, 2004 | 0.7828 | 0.7844 | 0.7737 | 0.7746 | 691,338 | -0.01(-1.29%) |
Feb 19, 2004 | 0.8106 | 0.8160 | 0.7844 | 0.7847 | 1,943,069 | -0.02(-3.04%) |
Feb 18, 2004 | 0.7797 | 0.8131 | 0.7797 | 0.8093 | 3,227,184 | +0.04(+4.69%) |
Feb 17, 2004 | 0.7702 | 0.7740 | 0.7623 | 0.7730 | 2,082,463 | +0.01(+0.99%) |
Feb 13, 2004 | 0.7623 | 0.7696 | 0.7576 | 0.7655 | 1,210,898 | +0.00(+0.21%) |
Feb 12, 2004 | 0.7670 | 0.7699 | 0.7576 | 0.7639 | 708,234 | -0.01(-0.70%) |
Feb 11, 2004 | 0.7544 | 0.7692 | 0.7484 | 0.7692 | 1,206,674 | +0.01(+1.37%) |
Feb 10, 2004 | 0.7607 | 0.7614 | 0.7427 | 0.7588 | 2,090,911 | -0.01(-0.70%) |
Feb 09, 2004 | 0.7585 | 0.7746 | 0.7576 | 0.7642 | 1,400,981 | +0.01(+1.17%) |
Feb 06, 2004 | 0.7544 | 0.7680 | 0.7434 | 0.7554 | 3,484,852 | -0.00(-0.50%) |
Feb 05, 2004 | 0.7702 | 0.7781 | 0.7547 | 0.7591 | 1,800,859 | -0.01(-1.19%) |
Feb 04, 2004 | 0.7765 | 0.7869 | 0.7670 | 0.7683 | 3,149,743 | -0.01(-1.50%) |
Feb 03, 2004 | 0.7907 | 0.7923 | 0.7778 | 0.7800 | 2,544,294 | -0.01(-1.51%) |
Feb 02, 2004 | 0.7970 | 0.7970 | 0.7806 | 0.7920 | 2,083,871 | -0.01(-0.83%) |
Jan 30, 2004 | 0.7945 | 0.8011 | 0.7891 | 0.7986 | 1,744,538 | +0.00(+0.12%) |
Jan 29, 2004 | 0.7923 | 0.7986 | 0.7784 | 0.7977 | 1,560,087 | +0.00(+0.60%) |
Jan 28, 2004 | 0.8002 | 0.8002 | 0.7844 | 0.7929 | 1,858,588 | -0.00(-0.24%) |
Jan 27, 2004 | 0.7961 | 0.8005 | 0.7866 | 0.7948 | 1,775,514 | -0.01(-0.94%) |
Jan 26, 2004 | 0.7970 | 0.8065 | 0.7954 | 0.8024 | 968,718 | +0.00(+0.28%) |
Jan 23, 2004 | 0.7986 | 0.8030 | 0.7913 | 0.8002 | 2,126,112 | +0.00(+0.44%) |
Jan 22, 2004 | 0.8065 | 0.8119 | 0.7948 | 0.7967 | 1,423,509 | -0.01(-1.10%) |
Jan 21, 2004 | 0.8065 | 0.8169 | 0.8033 | 0.8055 | 1,420,693 | +0.00(+0.00%) |
Jan 20, 2004 | 0.8175 | 0.8175 | 0.7970 | 0.8055 | 2,128,928 | -0.01(-1.47%) |
Jan 16, 2004 | 0.7986 | 0.8213 | 0.7954 | 0.8175 | 3,149,743 | +0.02(+2.74%) |
Jan 15, 2004 | 0.7828 | 0.7973 | 0.7812 | 0.7958 | 3,015,981 | +0.01(+1.16%) |
Jan 14, 2004 | 0.7844 | 0.7879 | 0.7797 | 0.7866 | 901,133 | +0.01(+0.89%) |
Jan 13, 2004 | 0.7797 | 0.7800 | 0.7651 | 0.7797 | 1,188,370 | -0.00(-0.20%) |
Jan 12, 2004 | 0.7560 | 0.7812 | 0.7547 | 0.7812 | 4,833,737 | +0.02(+3.12%) |
Jan 09, 2004 | 0.7235 | 0.7718 | 0.7187 | 0.7576 | 7,770,869 | +0.03(+4.80%) |
Jan 08, 2004 | 0.7175 | 0.7228 | 0.7175 | 0.7228 | 716,682 | +0.01(+1.46%) |
Jan 07, 2004 | 0.7086 | 0.7134 | 0.7071 | 0.7124 | 1,424,917 | +0.01(+1.48%) |
Jan 06, 2004 | 0.7134 | 0.7143 | 0.7020 | 0.7020 | 1,227,794 | -0.01(-2.03%) |
Jan 05, 2004 | 0.7213 | 0.7238 | 0.7124 | 0.7165 | 1,668,505 | -0.00(-0.66%) |
Jan 02, 2004 | 0.7134 | 0.7276 | 0.7131 | 0.7213 | 708,234 | +0.01(+1.33%) |
Dec 31, 2003 | 0.7269 | 0.7292 | 0.7118 | 0.7118 | 1,737,498 | -0.01(-2.00%) |
Dec 30, 2003 | 0.7285 | 0.7285 | 0.7247 | 0.7263 | 881,421 | -0.00(-0.39%) |
Dec 29, 2003 | 0.7292 | 0.7323 | 0.7260 | 0.7292 | 1,072,912 | +0.00(+0.00%) |
Dec 26, 2003 | 0.7260 | 0.7307 | 0.7260 | 0.7292 | 332,293 | +0.00(+0.22%) |
Dec 24, 2003 | 0.7276 | 0.7304 | 0.7263 | 0.7276 | 546,312 | -0.00(-0.39%) |
Dec 23, 2003 | 0.7329 | 0.7339 | 0.7263 | 0.7304 | 782,859 | -0.00(-0.26%) |
Dec 22, 2003 | 0.7329 | 0.7336 | 0.7279 | 0.7323 | 3,781,945 | -0.00(-0.21%) |
Dec 19, 2003 | 0.7260 | 0.7339 | 0.7213 | 0.7339 | 922,253 | +0.00(+0.43%) |
Dec 18, 2003 | 0.7187 | 0.7295 | 0.7165 | 0.7307 | 1,574,167 | +0.01(+1.27%) |
Dec 17, 2003 | 0.7232 | 0.7235 | 0.7118 | 0.7216 | 1,964,189 | -0.00(-0.04%) |
Dec 16, 2003 | 0.7197 | 0.7304 | 0.7197 | 0.7219 | 4,402,882 | +0.00(+0.22%) |
Dec 15, 2003 | 0.7307 | 0.7320 | 0.7203 | 0.7203 | 3,677,751 | -0.01(-0.78%) |
Dec 12, 2003 | 0.7288 | 0.7288 | 0.7175 | 0.7260 | 2,262,690 | -0.00(-0.39%) |
Dec 11, 2003 | 0.7165 | 0.7339 | 0.7165 | 0.7288 | 2,331,683 | +0.01(+1.94%) |
Dec 10, 2003 | 0.7165 | 0.7165 | 0.7165 | 0.7150 | 1,108,112 | -0.00(-0.44%) |
Dec 09, 2003 | 0.7216 | 0.7251 | 0.7121 | 0.7181 | 908,173 | -0.01(-1.60%) |
Dec 08, 2003 | 0.7197 | 0.7323 | 0.7197 | 0.7298 | 1,438,997 | +0.01(+1.89%) |
Dec 05, 2003 | 0.7165 | 0.7216 | 0.7083 | 0.7162 | 761,739 | -0.01(-0.92%) |
Dec 04, 2003 | 0.7228 | 0.7235 | 0.7007 | 0.7228 | 1,353,108 | -0.00(-0.43%) |
Dec 03, 2003 | 0.7323 | 0.7411 | 0.7219 | 0.7260 | 1,475,606 | -0.01(-0.86%) |
Dec 02, 2003 | 0.7225 | 0.7367 | 0.7197 | 0.7323 | 1,941,661 | +0.01(+1.09%) |
Dec 01, 2003 | 0.7067 | 0.7244 | 0.7067 | 0.7244 | 1,095,440 | +0.02(+3.01%) |
Nov 28, 2003 | 0.7090 | 0.7108 | 0.7033 | 0.7033 | 214,019 | -0.01(-0.80%) |
Nov 26, 2003 | 0.7168 | 0.7168 | 0.6976 | 0.7090 | 1,817,755 | +0.00(+0.00%) |
Nov 25, 2003 | 0.7295 | 0.7295 | 0.7096 | 0.7090 | 1,995,166 | -0.02(-2.18%) |
Nov 24, 2003 | 0.7064 | 0.7260 | 0.7033 | 0.7247 | 1,279,891 | +0.02(+2.45%) |
Nov 21, 2003 | 0.6998 | 0.7102 | 0.6998 | 0.7074 | 1,074,320 | +0.01(+1.68%) |
Nov 20, 2003 | 0.6897 | 0.7014 | 0.6897 | 0.6957 | 1,153,169 | +0.00(+0.55%) |
Nov 19, 2003 | 0.6771 | 0.6919 | 0.6771 | 0.6919 | 998,287 | +0.02(+2.57%) |
Nov 18, 2003 | 0.6976 | 0.6979 | 0.6745 | 0.6745 | 1,638,936 | -0.02(-3.52%) |
Nov 17, 2003 | 0.6869 | 0.7004 | 0.6853 | 0.6992 | 2,921,644 | +0.00(+0.68%) |
Nov 14, 2003 | 0.6941 | 0.7001 | 0.6897 | 0.6944 | 1,092,624 | +0.00(+0.00%) |
Nov 13, 2003 | 0.6944 | 0.7014 | 0.6929 | 0.6944 | 902,541 | -0.00(-0.68%) |
Nov 12, 2003 | 0.6850 | 0.7004 | 0.6850 | 0.6992 | 1,117,968 | +0.01(+1.98%) |
Nov 11, 2003 | 0.6872 | 0.6935 | 0.6846 | 0.6856 | 1,309,459 | -0.01(-0.82%) |
Nov 10, 2003 | 0.6947 | 0.6954 | 0.6875 | 0.6913 | 1,268,627 | -0.00(-0.45%) |
Nov 07, 2003 | 0.6938 | 0.7007 | 0.6922 | 0.6944 | 1,050,383 | -0.00(-0.23%) |
Nov 06, 2003 | 0.6837 | 0.6989 | 0.6818 | 0.6960 | 1,051,791 | +0.01(+1.47%) |
Nov 05, 2003 | 0.6745 | 0.6966 | 0.6818 | 0.6859 | 2,531,622 | -0.01(-1.09%) |
Nov 04, 2003 | 0.6745 | 0.7055 | 0.6745 | 0.6935 | 2,739,038 | +0.02(+3.53%) |
Nov 03, 2003 | 0.6610 | 0.6786 | 0.6610 | 0.6698 | 2,303,311 | +0.03(+4.43%) |
Oct 31, 2003 | 0.6386 | 0.6518 | 0.6386 | 0.6414 | 1,185,553 | -0.00(-0.10%) |
Oct 30, 2003 | 0.6446 | 0.6502 | 0.6424 | 0.6420 | 2,040,222 | +0.00(+0.30%) |
Oct 29, 2003 | 0.5997 | 0.6534 | 0.5982 | 0.6401 | 5,698,262 | +0.05(+8.45%) |
Oct 28, 2003 | 0.5852 | 0.5918 | 0.5846 | 0.5903 | 649,097 | +0.01(+1.19%) |
Oct 27, 2003 | 0.5840 | 0.5903 | 0.5808 | 0.5833 | 760,331 | -0.00(-0.32%) |
Oct 24, 2003 | 0.5824 | 0.5874 | 0.5739 | 0.5852 | 739,211 | +0.00(+0.00%) |
Oct 23, 2003 | 0.5855 | 0.5890 | 0.5821 | 0.5852 | 1,157,393 | -0.00(-0.05%) |
Oct 22, 2003 | 0.6013 | 0.6013 | 0.5852 | 0.5855 | 1,324,948 | -0.02(-2.98%) |
Oct 21, 2003 | 0.5941 | 0.6042 | 0.5941 | 0.6035 | 687,114 | +0.01(+1.43%) |
Oct 20, 2003 | 0.5922 | 0.5966 | 0.5912 | 0.5950 | 892,685 | -0.00(-0.53%) |
Oct 17, 2003 | 0.6013 | 0.6016 | 0.5953 | 0.5982 | 1,223,570 | -0.00(-0.37%) |
Oct 16, 2003 | 0.5991 | 0.6057 | 0.5991 | 0.6004 | 615,305 | +0.00(+0.48%) |
Oct 15, 2003 | 0.6029 | 0.6029 | 0.5982 | 0.5975 | 1,802,267 | -0.00(-0.42%) |
Oct 14, 2003 | 0.5953 | 0.6019 | 0.5941 | 0.6001 | 1,213,714 | -0.00(-0.73%) |
Oct 13, 2003 | 0.5941 | 0.6073 | 0.5941 | 0.6045 | 863,117 | +0.01(+1.59%) |
Oct 10, 2003 | 0.5972 | 0.5991 | 0.5934 | 0.5950 | 1,008,143 | +0.00(+0.05%) |
Oct 09, 2003 | 0.5893 | 0.6061 | 0.5903 | 0.5947 | 1,902,236 | +0.01(+0.91%) |
Oct 08, 2003 | 0.5890 | 0.5909 | 0.5852 | 0.5893 | 757,515 | -0.01(-0.95%) |
Oct 07, 2003 | 0.5871 | 0.5950 | 0.5849 | 0.5950 | 1,098,256 | +0.00(+0.80%) |
Oct 06, 2003 | 0.5858 | 0.5906 | 0.5824 | 0.5903 | 750,475 | +0.00(+0.75%) |
Oct 03, 2003 | 0.5833 | 0.5903 | 0.5811 | 0.5858 | 2,768,169 | +0.01(+1.70%) |
Oct 02, 2003 | 0.5745 | 0.5792 | 0.5713 | 0.5761 | 674,442 | -0.01(-0.87%) |
Oct 01, 2003 | 0.5625 | 0.5811 | 0.5625 | 0.5811 | 1,689,625 | +0.02(+3.20%) |
Sep 30, 2003 | 0.5713 | 0.5767 | 0.5587 | 0.5631 | 2,468,261 | -0.00(-0.61%) |
Sep 29, 2003 | 0.5625 | 0.5697 | 0.5587 | 0.5666 | 1,158,801 | +0.01(+1.13%) |
Sep 26, 2003 | 0.5603 | 0.5653 | 0.5559 | 0.5603 | 1,862,812 | +0.00(+0.00%) |
Sep 25, 2003 | 0.5546 | 0.5685 | 0.5546 | 0.5603 | 3,341,234 | +0.02(+2.78%) |
Sep 24, 2003 | 0.5584 | 0.5609 | 0.5442 | 0.5451 | 526,599 | -0.01(-1.88%) |
Sep 23, 2003 | 0.5540 | 0.5619 | 0.5499 | 0.5555 | 640,649 | +0.00(+0.74%) |
Sep 22, 2003 | 0.5691 | 0.5691 | 0.5511 | 0.5514 | 956,046 | -0.02(-2.84%) |
Sep 19, 2003 | 0.5508 | 0.5682 | 0.5467 | 0.5675 | 2,331,683 | +0.02(+3.39%) |
Sep 18, 2003 | 0.5543 | 0.5628 | 0.5489 | 0.5489 | 502,663 | -0.00(-0.74%) |
Sep 17, 2003 | 0.5581 | 0.5593 | 0.5524 | 0.5530 | 539,272 | -0.01(-1.07%) |
Sep 16, 2003 | 0.5508 | 0.5609 | 0.5508 | 0.5590 | 1,067,280 | +0.01(+0.97%) |
Sep 15, 2003 | 0.5524 | 0.5619 | 0.5429 | 0.5537 | 1,240,466 | -0.00(-0.06%) |
Sep 12, 2003 | 0.5555 | 0.5597 | 0.5464 | 0.5540 | 746,251 | +0.00(+0.46%) |
Sep 11, 2003 | 0.5448 | 0.5555 | 0.5413 | 0.5514 | 834,956 | +0.01(+1.22%) |
Sep 10, 2003 | 0.5631 | 0.5631 | 0.5382 | 0.5448 | 1,937,437 | -0.02(-3.41%) |
Sep 09, 2003 | 0.5543 | 0.5685 | 0.5527 | 0.5641 | 2,092,319 | +0.01(+2.58%) |
Sep 08, 2003 | 0.5366 | 0.5537 | 0.5322 | 0.5499 | 1,296,787 | +0.01(+2.47%) |
Sep 05, 2003 | 0.5413 | 0.5429 | 0.5319 | 0.5366 | 1,865,628 | -0.01(-1.05%) |
Sep 04, 2003 | 0.5505 | 0.5505 | 0.5366 | 0.5423 | 1,685,401 | -0.01(-1.09%) |
Sep 03, 2003 | 0.5584 | 0.5603 | 0.5473 | 0.5483 | 1,645,976 | -0.01(-1.64%) |
Sep 02, 2003 | 0.5619 | 0.5641 | 0.5492 | 0.5574 | 1,926,173 | -0.01(-1.51%) |
Aug 29, 2003 | 0.5650 | 0.5679 | 0.5552 | 0.5660 | 747,659 | +0.00(+0.06%) |
Aug 28, 2003 | 0.5748 | 0.5773 | 0.5587 | 0.5656 | 1,103,888 | -0.01(-1.75%) |
Aug 27, 2003 | 0.5666 | 0.5761 | 0.5603 | 0.5757 | 758,923 | +0.01(+2.30%) |
Aug 26, 2003 | 0.5619 | 0.5641 | 0.5492 | 0.5628 | 947,598 | +0.00(+0.00%) |
Aug 25, 2003 | 0.5710 | 0.5729 | 0.5612 | 0.5628 | 1,167,249 | -0.01(-1.11%) |
Aug 22, 2003 | 0.5896 | 0.5918 | 0.5666 | 0.5691 | 1,745,946 | -0.02(-3.79%) |
Aug 21, 2003 | 0.5887 | 0.5925 | 0.5814 | 0.5915 | 743,435 | +0.01(+0.86%) |
Aug 20, 2003 | 0.5840 | 0.5871 | 0.5761 | 0.5865 | 853,260 | +0.00(+0.70%) |
Aug 19, 2003 | 0.5792 | 0.5830 | 0.5716 | 0.5824 | 1,194,002 | +0.01(+0.88%) |
Aug 18, 2003 | 0.5824 | 0.5855 | 0.5710 | 0.5773 | 1,160,209 | -0.00(-0.60%) |
Aug 15, 2003 | 0.5776 | 0.5824 | 0.5704 | 0.5808 | 447,750 | +0.01(+1.10%) |
Aug 14, 2003 | 0.5887 | 0.5887 | 0.5679 | 0.5745 | 1,320,724 | -0.01(-2.10%) |
Aug 13, 2003 | 0.5871 | 0.5900 | 0.5808 | 0.5868 | 2,021,918 | +0.01(+1.81%) |
Aug 12, 2003 | 0.5666 | 0.5764 | 0.5625 | 0.5764 | 1,108,112 | +0.01(+1.44%) |
Aug 11, 2003 | 0.5634 | 0.5713 | 0.5477 | 0.5682 | 2,043,038 | +0.01(+1.41%) |
Aug 08, 2003 | 0.5508 | 0.5603 | 0.5477 | 0.5603 | 2,962,476 | +0.01(+1.95%) |
Aug 07, 2003 | 0.5413 | 0.5502 | 0.5379 | 0.5496 | 2,541,478 | +0.02(+3.63%) |
Aug 06, 2003 | 0.5290 | 0.5363 | 0.5167 | 0.5303 | 3,045,550 | +0.00(+0.54%) |
Aug 05, 2003 | 0.5641 | 0.5641 | 0.5240 | 0.5275 | 3,779,129 | -0.03(-5.43%) |
Aug 04, 2003 | 0.5697 | 0.5704 | 0.5398 | 0.5578 | 3,957,947 | -0.01(-1.89%) |
Aug 01, 2003 | 0.5966 | 0.5966 | 0.5669 | 0.5685 | 1,596,696 | -0.02(-3.84%) |
Jul 31, 2003 | 0.6023 | 0.6023 | 0.5871 | 0.5912 | 892,685 | -0.01(-1.83%) |
Jul 30, 2003 | 0.5997 | 0.6029 | 0.5761 | 0.6023 | 3,249,713 | +0.01(+0.95%) |
Jul 29, 2003 | 0.5944 | 0.6042 | 0.5840 | 0.5966 | 1,253,139 | +0.00(+0.48%) |
Jul 28, 2003 | 0.5982 | 0.6029 | 0.5817 | 0.5937 | 1,370,004 | -0.01(-0.90%) |
Jul 25, 2003 | 0.5947 | 0.6149 | 0.5918 | 0.5991 | 1,451,670 | -0.00(-0.11%) |
Jul 24, 2003 | 0.5773 | 0.6228 | 0.5773 | 0.5997 | 2,542,886 | +0.03(+5.03%) |
Jul 23, 2003 | 0.5555 | 0.5776 | 0.5448 | 0.5710 | 3,066,670 | +0.03(+4.93%) |
Jul 22, 2003 | 0.5578 | 0.5578 | 0.5246 | 0.5442 | 3,804,473 | -0.01(-2.43%) |
Jul 21, 2003 | 0.5814 | 0.5896 | 0.5578 | 0.5578 | 1,699,481 | -0.02(-4.07%) |
Jul 18, 2003 | 0.5808 | 0.5915 | 0.5745 | 0.5814 | 1,047,567 | +0.01(+1.04%) |
Jul 17, 2003 | 0.6013 | 0.6079 | 0.5754 | 0.5754 | 1,161,617 | -0.03(-4.56%) |
Jul 16, 2003 | 0.6079 | 0.6152 | 0.6019 | 0.6029 | 898,317 | -0.00(-0.31%) |
Jul 15, 2003 | 0.6061 | 0.6114 | 0.5982 | 0.6048 | 2,009,246 | +0.01(+1.59%) |
Jul 14, 2003 | 0.6001 | 0.6061 | 0.5903 | 0.5953 | 1,323,540 | -0.00(-0.21%) |
Jul 11, 2003 | 0.5887 | 0.5982 | 0.5887 | 0.5966 | 657,545 | +0.01(+1.61%) |
Jul 10, 2003 | 0.5982 | 0.6010 | 0.5792 | 0.5871 | 1,655,833 | -0.01(-1.95%) |
Jul 09, 2003 | 0.6083 | 0.6083 | 0.5934 | 0.5988 | 1,320,724 | -0.01(-1.56%) |
Jul 08, 2003 | 0.6029 | 0.6171 | 0.5991 | 0.6083 | 1,234,834 | +0.01(+0.94%) |
Jul 07, 2003 | 0.5944 | 0.6061 | 0.5944 | 0.6026 | 946,190 | +0.01(+1.38%) |
Jul 03, 2003 | 0.6004 | 0.6061 | 0.5937 | 0.5944 | 651,913 | -0.01(-1.72%) |
Jul 02, 2003 | 0.5947 | 0.6108 | 0.5947 | 0.6048 | 2,500,645 | +0.01(+1.70%) |
Jul 01, 2003 | 0.5966 | 0.5997 | 0.5817 | 0.5947 | 2,428,836 | -0.00(-0.05%) |
Jun 30, 2003 | 0.5761 | 0.6184 | 0.5754 | 0.5950 | 4,643,654 | -0.01(-1.31%) |
Jun 27, 2003 | 0.5966 | 0.6187 | 0.5966 | 0.6029 | 1,703,705 | +0.00(+0.74%) |
Jun 26, 2003 | 0.5802 | 0.6061 | 0.5786 | 0.5985 | 2,121,888 | +0.02(+3.16%) |
Jun 25, 2003 | 0.5937 | 0.6013 | 0.5748 | 0.5802 | 1,109,520 | -0.02(-2.55%) |
Jun 24, 2003 | 0.5761 | 0.5988 | 0.5761 | 0.5953 | 1,726,234 | +0.02(+3.06%) |
Jun 23, 2003 | 0.5997 | 0.6029 | 0.5754 | 0.5776 | 2,382,372 | -0.04(-6.15%) |
Jun 20, 2003 | 0.6203 | 0.6386 | 0.6108 | 0.6155 | 2,886,443 | -0.00(-0.46%) |
Jun 19, 2003 | 0.6272 | 0.6502 | 0.6184 | 0.6184 | 2,632,999 | -0.01(-1.71%) |
Jun 18, 2003 | 0.5997 | 0.6313 | 0.5877 | 0.6291 | 3,534,133 | +0.04(+6.52%) |
Jun 17, 2003 | 0.5918 | 0.5947 | 0.5757 | 0.5906 | 2,014,878 | +0.00(+0.05%) |
Jun 16, 2003 | 0.6013 | 0.6098 | 0.5814 | 0.5903 | 2,644,264 | -0.02(-2.60%) |
Jun 13, 2003 | 0.6206 | 0.6225 | 0.6004 | 0.6061 | 1,120,785 | -0.02(-2.69%) |
Jun 12, 2003 | 0.6221 | 0.6300 | 0.6136 | 0.6228 | 957,454 | +0.00(+0.61%) |
Jun 11, 2003 | 0.6187 | 0.6218 | 0.6086 | 0.6190 | 1,236,242 | +0.01(+1.34%) |
Jun 10, 2003 | 0.5840 | 0.6174 | 0.5840 | 0.6108 | 1,471,382 | +0.01(+2.38%) |
Jun 09, 2003 | 0.5824 | 0.6029 | 0.5824 | 0.5966 | 1,709,337 | -0.02(-3.82%) |
Jun 06, 2003 | 0.6392 | 0.6427 | 0.6130 | 0.6203 | 1,831,835 | -0.02(-2.48%) |
Jun 05, 2003 | 0.6345 | 0.6401 | 0.6281 | 0.6360 | 1,631,896 | -0.00(-0.74%) |
Jun 04, 2003 | 0.6345 | 0.6493 | 0.6345 | 0.6408 | 970,126 | +0.01(+1.05%) |
Jun 03, 2003 | 0.6471 | 0.6474 | 0.6300 | 0.6341 | 1,453,078 | -0.00(-0.05%) |
Jun 02, 2003 | 0.6471 | 0.6550 | 0.6345 | 0.6345 | 1,571,351 | -0.02(-2.47%) |
May 30, 2003 | 0.6364 | 0.6518 | 0.6357 | 0.6506 | 1,983,902 | +0.01(+2.23%) |
May 29, 2003 | 0.6357 | 0.6367 | 0.6278 | 0.6364 | 1,752,986 | +0.01(+1.10%) |
May 28, 2003 | 0.6237 | 0.6360 | 0.6234 | 0.6294 | 3,094,830 | +0.01(+0.91%) |
May 27, 2003 | 0.6234 | 0.6307 | 0.6083 | 0.6237 | 6,773,990 | -0.02(-2.42%) |
May 23, 2003 | 0.6455 | 0.6471 | 0.6345 | 0.6392 | 1,821,979 | -0.01(-1.12%) |
May 22, 2003 | 0.6439 | 0.6518 | 0.6376 | 0.6465 | 1,662,873 | +0.00(+0.39%) |
May 21, 2003 | 0.6408 | 0.6518 | 0.6379 | 0.6439 | 2,589,351 | -0.00(-0.44%) |
May 20, 2003 | 0.6471 | 0.6521 | 0.6345 | 0.6468 | 4,152,254 | -0.01(-1.35%) |
May 19, 2003 | 0.7140 | 0.7165 | 0.6480 | 0.6556 | 4,771,784 | -0.08(-11.32%) |
May 16, 2003 | 0.7686 | 0.7737 | 0.7393 | 0.7393 | 2,024,734 | -0.03(-4.37%) |
May 15, 2003 | 0.7655 | 0.7749 | 0.7544 | 0.7730 | 1,240,466 | +0.01(+1.79%) |
May 14, 2003 | 0.7576 | 0.7607 | 0.7494 | 0.7595 | 723,722 | +0.00(+0.04%) |
May 13, 2003 | 0.7576 | 0.7692 | 0.7513 | 0.7591 | 716,682 | -0.00(-0.62%) |
May 12, 2003 | 0.7620 | 0.7664 | 0.7563 | 0.7639 | 1,334,804 | -0.00(-0.37%) |
May 09, 2003 | 0.7632 | 0.7860 | 0.7566 | 0.7667 | 1,056,016 | +0.01(+0.87%) |
May 08, 2003 | 0.7566 | 0.7623 | 0.7487 | 0.7601 | 1,127,825 | +0.00(+0.17%) |
May 07, 2003 | 0.7623 | 0.7623 | 0.7506 | 0.7588 | 1,544,599 | -0.01(-0.95%) |
May 06, 2003 | 0.7655 | 0.7696 | 0.7579 | 0.7661 | 1,537,559 | +0.00(+0.00%) |
May 05, 2003 | 0.7692 | 0.7715 | 0.7655 | 0.7661 | 1,400,981 | -0.00(-0.29%) |
May 02, 2003 | 0.7674 | 0.7683 | 0.7544 | 0.7683 | 1,791,003 | +0.01(+0.75%) |
May 01, 2003 | 0.7680 | 0.7680 | 0.7386 | 0.7626 | 1,626,264 | -0.00(-0.25%) |
Apr 30, 2003 | 0.7538 | 0.7692 | 0.7513 | 0.7645 | 936,334 | +0.01(+0.79%) |
Apr 29, 2003 | 0.7661 | 0.7727 | 0.7569 | 0.7585 | 2,737,193 | -0.01(-1.84%) |
Apr 28, 2003 | 0.7494 | 0.7860 | 0.7402 | 0.7727 | 1,754,394 | +0.03(+3.99%) |
Apr 25, 2003 | 0.7519 | 0.7519 | 0.7339 | 0.7430 | 846,220 | -0.01(-1.13%) |
Apr 24, 2003 | 0.7538 | 0.7614 | 0.7424 | 0.7516 | 1,054,608 | -0.01(-1.94%) |
Apr 23, 2003 | 0.7705 | 0.7705 | 0.7585 | 0.7664 | 1,236,242 | +0.00(+0.25%) |
Apr 22, 2003 | 0.7361 | 0.7696 | 0.7269 | 0.7645 | 3,995,964 | +0.03(+3.86%) |
Apr 21, 2003 | 0.7393 | 0.7418 | 0.7260 | 0.7361 | 1,317,907 | -0.00(-0.43%) |
Apr 17, 2003 | 0.7213 | 0.7402 | 0.7197 | 0.7393 | 1,503,766 | +0.02(+2.76%) |
Apr 16, 2003 | 0.7484 | 0.7484 | 0.7181 | 0.7194 | 2,106,399 | -0.02(-3.06%) |
Apr 15, 2003 | 0.7468 | 0.7497 | 0.7355 | 0.7421 | 1,465,750 | -0.00(-0.63%) |
Apr 14, 2003 | 0.7339 | 0.7484 | 0.7317 | 0.7468 | 1,692,441 | +0.03(+3.54%) |
Apr 11, 2003 | 0.7361 | 0.7481 | 0.7213 | 0.7213 | 1,620,632 | -0.01(-1.25%) |
Apr 10, 2003 | 0.7102 | 0.7323 | 0.7058 | 0.7304 | 2,044,446 | +0.02(+3.12%) |
Apr 09, 2003 | 0.7042 | 0.7159 | 0.7001 | 0.7083 | 2,573,863 | +0.01(+1.49%) |
Apr 08, 2003 | 0.6872 | 0.7007 | 0.6853 | 0.6979 | 2,328,867 | +0.01(+1.56%) |
Apr 07, 2003 | 0.7118 | 0.7260 | 0.6834 | 0.6872 | 3,200,432 | -0.02(-2.51%) |
Apr 04, 2003 | 0.7165 | 0.7165 | 0.6831 | 0.7049 | 2,295,074 | -0.01(-0.89%) |
Apr 03, 2003 | 0.7292 | 0.7292 | 0.7083 | 0.7112 | 2,075,423 | -0.01(-1.96%) |
Apr 02, 2003 | 0.7361 | 0.7408 | 0.7213 | 0.7254 | 1,965,597 | +0.00(+0.39%) |
Apr 01, 2003 | 0.7380 | 0.7380 | 0.7168 | 0.7225 | 1,589,656 | -0.00(-0.61%) |
Mar 31, 2003 | 0.7396 | 0.7465 | 0.7269 | 0.7269 | 2,130,336 | -0.01(-1.79%) |
Mar 28, 2003 | 0.7418 | 0.7487 | 0.7393 | 0.7402 | 788,491 | -0.01(-0.97%) |
Mar 27, 2003 | 0.7386 | 0.7497 | 0.7307 | 0.7475 | 1,691,033 | +0.00(+0.47%) |
Mar 26, 2003 | 0.7544 | 0.7544 | 0.7367 | 0.7440 | 2,043,038 | +0.01(+1.11%) |
Mar 25, 2003 | 0.7134 | 0.7462 | 0.7077 | 0.7358 | 1,571,351 | +0.03(+3.60%) |
Mar 24, 2003 | 0.7228 | 0.7244 | 0.7071 | 0.7102 | 2,347,171 | -0.01(-1.96%) |
Mar 21, 2003 | 0.6922 | 0.7244 | 0.6910 | 0.7244 | 1,667,097 | +0.03(+4.65%) |
Mar 20, 2003 | 0.6802 | 0.6922 | 0.6663 | 0.6922 | 1,271,443 | +0.01(+0.83%) |
Mar 19, 2003 | 0.6805 | 0.6881 | 0.6708 | 0.6865 | 1,243,282 | +0.00(+0.18%) |
Mar 18, 2003 | 0.7055 | 0.7055 | 0.6755 | 0.6853 | 1,981,086 | -0.01(-1.85%) |
Mar 17, 2003 | 0.6714 | 0.6982 | 0.6692 | 0.6982 | 1,871,260 | +0.03(+4.73%) |
Mar 14, 2003 | 0.6790 | 0.6865 | 0.6629 | 0.6667 | 1,743,130 | -0.00(-0.71%) |
Mar 13, 2003 | 0.6471 | 0.6739 | 0.6471 | 0.6714 | 1,143,313 | +0.02(+3.71%) |
Mar 12, 2003 | 0.6471 | 0.6550 | 0.6442 | 0.6474 | 1,220,754 | +0.00(+0.05%) |
Mar 11, 2003 | 0.6493 | 0.6626 | 0.6446 | 0.6471 | 1,427,733 | -0.02(-2.38%) |
Mar 07, 2003 | 0.6578 | 0.6671 | 0.6563 | 0.6629 | 1,243,986 | +0.00(+0.45%) |
Mar 06, 2003 | 0.6681 | 0.6707 | 0.6595 | 0.6599 | 538,568 | -0.01(-1.51%) |
Mar 05, 2003 | 0.6601 | 0.6723 | 0.6587 | 0.6700 | 1,778,330 | +0.01(+1.02%) |
Mar 04, 2003 | 0.6637 | 0.6702 | 0.6610 | 0.6633 | 1,782,555 | +0.00(+0.41%) |