Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2004 | 1.110 | 1.151 | 1.104 | 1.136 | 3,603,244 | +0.04(+3.68%) |
Sep 29, 2004 | 1.060 | 1.107 | 1.058 | 1.096 | 1,923,836 | +0.04(+3.88%) |
Sep 28, 2004 | 1.061 | 1.065 | 1.046 | 1.055 | 1,624,536 | -0.01(-1.18%) |
Sep 27, 2004 | 1.040 | 1.067 | 1.027 | 1.067 | 1,616,222 | +0.03(+2.72%) |
Sep 24, 2004 | 1.059 | 1.069 | 1.036 | 1.039 | 758,227 | -0.02(-1.76%) |
Sep 23, 2004 | 1.063 | 1.064 | 1.046 | 1.058 | 1,068,336 | -0.01(-0.62%) |
Sep 22, 2004 | 1.081 | 1.097 | 1.052 | 1.064 | 1,208,009 | -0.02(-1.61%) |
Sep 21, 2004 | 1.083 | 1.092 | 1.080 | 1.082 | 788,989 | +0.02(+1.64%) |
Sep 20, 2004 | 1.063 | 1.067 | 1.053 | 1.064 | 1,148,149 | -0.00(-0.28%) |
Sep 17, 2004 | 1.090 | 1.090 | 1.065 | 1.067 | 386,596 | -0.01(-1.11%) |
Sep 16, 2004 | 1.051 | 1.084 | 1.051 | 1.080 | 1,126,533 | +0.03(+2.87%) |
Sep 15, 2004 | 1.067 | 1.069 | 1.032 | 1.049 | 2,671,256 | -0.03(-3.05%) |
Sep 14, 2004 | 1.083 | 1.092 | 1.079 | 1.083 | 1,293,643 | +0.00(+0.28%) |
Sep 13, 2004 | 1.094 | 1.099 | 1.076 | 1.080 | 2,100,091 | -0.01(-1.32%) |
Sep 10, 2004 | 1.089 | 1.104 | 1.089 | 1.094 | 785,663 | +0.01(+0.78%) |
Sep 09, 2004 | 1.095 | 1.098 | 1.067 | 1.086 | 935,313 | +0.00(+0.22%) |
Sep 08, 2004 | 1.114 | 1.114 | 1.080 | 1.083 | 2,117,550 | -0.00(-0.06%) |
Sep 07, 2004 | 1.073 | 1.113 | 1.073 | 1.084 | 2,964,737 | +0.03(+2.39%) |
Sep 03, 2004 | 1.055 | 1.072 | 1.053 | 1.058 | 728,297 | +0.00(+0.06%) |
Sep 02, 2004 | 1.050 | 1.083 | 1.040 | 1.058 | 1,459,089 | +0.02(+1.79%) |
Sep 01, 2004 | 1.052 | 1.052 | 1.022 | 1.039 | 956,098 | +0.00(+0.23%) |
Aug 31, 2004 | 1.027 | 1.046 | 1.027 | 1.037 | 857,163 | +0.01(+0.94%) |
Aug 30, 2004 | 1.019 | 1.034 | 1.018 | 1.027 | 743,262 | +0.02(+2.34%) |
Aug 27, 2004 | 0.9935 | 1.015 | 0.9935 | 1.004 | 412,369 | -0.00(-0.48%) |
Aug 26, 2004 | 1.020 | 1.021 | 0.9773 | 1.009 | 1,303,619 | -0.02(-1.70%) |
Aug 25, 2004 | 1.034 | 1.035 | 1.022 | 1.026 | 799,797 | -0.01(-0.81%) |
Aug 24, 2004 | 1.037 | 1.064 | 1.030 | 1.034 | 1,746,750 | +0.01(+0.88%) |
Aug 23, 2004 | 1.019 | 1.034 | 1.011 | 1.025 | 1,395,904 | +0.00(+0.29%) |
Aug 20, 2004 | 1.019 | 1.022 | 0.9983 | 1.022 | 944,459 | +0.00(+0.41%) |
Aug 19, 2004 | 0.9743 | 1.043 | 0.9743 | 1.018 | 2,336,206 | +0.04(+3.93%) |
Aug 18, 2004 | 0.9346 | 0.9893 | 0.9322 | 0.9797 | 1,631,187 | +0.04(+3.76%) |
Aug 17, 2004 | 0.9232 | 0.9442 | 0.9232 | 0.9442 | 381,608 | +0.01(+1.42%) |
Aug 16, 2004 | 0.9232 | 0.9346 | 0.9171 | 0.9310 | 332,556 | +0.02(+2.52%) |
Aug 13, 2004 | 0.9201 | 0.9250 | 0.9027 | 0.9081 | 385,765 | -0.00(-0.26%) |
Aug 12, 2004 | 0.9033 | 0.9328 | 0.9027 | 0.9105 | 1,219,649 | +0.00(+0.40%) |
Aug 11, 2004 | 0.9466 | 0.9466 | 0.9051 | 0.9069 | 2,033,580 | -0.05(-5.63%) |
Aug 10, 2004 | 0.9322 | 0.9622 | 0.9322 | 0.9610 | 524,607 | +0.02(+2.57%) |
Aug 09, 2004 | 0.9129 | 0.9442 | 0.9129 | 0.9370 | 1,122,376 | +0.02(+2.16%) |
Aug 06, 2004 | 0.9388 | 0.9388 | 0.9057 | 0.9171 | 944,459 | -0.03(-2.93%) |
Aug 05, 2004 | 0.9081 | 0.9502 | 0.9081 | 0.9448 | 1,845,686 | +0.04(+4.73%) |
Aug 04, 2004 | 0.9075 | 0.9081 | 0.8919 | 0.9021 | 1,061,685 | -0.01(-0.66%) |
Aug 03, 2004 | 0.9262 | 0.9262 | 0.9063 | 0.9081 | 1,638,670 | -0.02(-1.95%) |
Aug 02, 2004 | 0.9334 | 0.9334 | 0.9189 | 0.9262 | 724,972 | -0.01(-0.71%) |
Jul 30, 2004 | 0.9442 | 0.9448 | 0.9286 | 0.9328 | 358,329 | -0.01(-1.46%) |
Jul 29, 2004 | 0.9322 | 0.9472 | 0.9213 | 0.9466 | 1,085,795 | +0.03(+3.76%) |
Jul 28, 2004 | 0.9340 | 0.9340 | 0.9021 | 0.9123 | 894,575 | -0.01(-1.49%) |
Jul 27, 2004 | 0.9135 | 0.9322 | 0.9021 | 0.9262 | 1,146,487 | +0.02(+2.05%) |
Jul 26, 2004 | 0.9292 | 0.9310 | 0.8961 | 0.9075 | 1,178,079 | +0.01(+0.94%) |
Jul 23, 2004 | 0.9622 | 0.9779 | 0.8961 | 0.8991 | 1,978,708 | -0.06(-6.56%) |
Jul 22, 2004 | 0.9370 | 0.9622 | 0.9039 | 0.9622 | 764,878 | +0.04(+4.10%) |
Jul 21, 2004 | 0.9502 | 0.9622 | 0.9232 | 0.9244 | 749,082 | -0.02(-1.79%) |
Jul 20, 2004 | 0.9358 | 0.9496 | 0.9262 | 0.9412 | 677,582 | +0.01(+0.58%) |
Jul 19, 2004 | 0.9183 | 0.9743 | 0.9021 | 0.9358 | 1,642,826 | +0.02(+1.90%) |
Jul 16, 2004 | 0.9430 | 0.9502 | 0.9081 | 0.9183 | 624,374 | -0.02(-2.61%) |
Jul 15, 2004 | 0.9424 | 0.9592 | 0.9340 | 0.9430 | 1,183,068 | +0.00(+0.06%) |
Jul 14, 2004 | 0.9358 | 0.9532 | 0.9232 | 0.9424 | 2,198,195 | +0.01(+0.84%) |
Jul 13, 2004 | 0.9442 | 0.9713 | 0.9111 | 0.9346 | 4,761,371 | +0.03(+2.78%) |
Jul 12, 2004 | 0.9382 | 0.9406 | 0.9027 | 0.9093 | 2,684,558 | -0.04(-4.00%) |
Jul 09, 2004 | 0.9123 | 0.9472 | 0.9123 | 0.9472 | 1,151,475 | +0.04(+4.30%) |
Jul 08, 2004 | 0.9262 | 0.9262 | 0.8961 | 0.9081 | 1,370,131 | -0.03(-2.89%) |
Jul 07, 2004 | 0.8943 | 0.9352 | 0.8901 | 0.9352 | 1,317,753 | +0.04(+4.36%) |
Jul 06, 2004 | 0.9232 | 0.9232 | 0.8871 | 0.8961 | 1,039,237 | -0.02(-2.30%) |
Jul 02, 2004 | 0.9232 | 0.9232 | 0.9111 | 0.9171 | 1,660,286 | +0.61(+200.99%) |
Jul 01, 2004 | 0.3138 | 0.3138 | 0.3037 | 0.3047 | 1,007,644 | -0.01(-2.38%) |
Jun 30, 2004 | 0.3124 | 0.3160 | 0.3115 | 0.3121 | 1,768,366 | -0.00(-0.93%) |
Jun 29, 2004 | 0.3211 | 0.3211 | 0.3141 | 0.3151 | 1,107,411 | -0.01(-2.58%) |
Jun 28, 2004 | 0.3207 | 0.3304 | 0.3204 | 0.3234 | 3,721,302 | +0.01(+3.20%) |
Jun 25, 2004 | 0.3020 | 0.3134 | 0.3020 | 0.3134 | 1,404,218 | +0.01(+3.65%) |
Jun 24, 2004 | 0.3057 | 0.3057 | 0.3002 | 0.3024 | 738,274 | +0.00(+0.78%) |
Jun 23, 2004 | 0.3018 | 0.3021 | 0.2982 | 0.3000 | 471,398 | -0.00(-0.02%) |
Jun 22, 2004 | 0.3027 | 0.3027 | 0.2964 | 0.3001 | 558,694 | -0.00(-0.86%) |
Jun 21, 2004 | 0.3007 | 0.3057 | 0.2994 | 0.3027 | 2,269,695 | +0.00(+1.34%) |
Jun 18, 2004 | 0.2939 | 0.2987 | 0.2934 | 0.2987 | 735,780 | +0.01(+1.82%) |
Jun 17, 2004 | 0.2954 | 0.2984 | 0.2933 | 0.2933 | 603,589 | -0.00(-0.90%) |
Jun 16, 2004 | 0.2980 | 0.2980 | 0.2950 | 0.2960 | 655,966 | -0.00(-1.20%) |
Jun 15, 2004 | 0.2903 | 0.3000 | 0.2895 | 0.2996 | 2,282,166 | +0.02(+5.51%) |
Jun 14, 2004 | 0.2873 | 0.2881 | 0.2826 | 0.2840 | 2,474,217 | -0.01(-4.00%) |
Jun 10, 2004 | 0.2911 | 0.2967 | 0.2907 | 0.2958 | 2,239,765 | +0.00(+1.47%) |
Jun 09, 2004 | 0.2918 | 0.2933 | 0.2900 | 0.2915 | 825,570 | +0.00(+0.37%) |
Jun 08, 2004 | 0.2929 | 0.2929 | 0.2873 | 0.2905 | 800,628 | -0.00(-0.84%) |
Jun 07, 2004 | 0.2867 | 0.2940 | 0.2853 | 0.2929 | 2,122,539 | +0.01(+2.50%) |
Jun 04, 2004 | 0.2807 | 0.2883 | 0.2783 | 0.2858 | 2,297,131 | +0.01(+4.34%) |
Jun 03, 2004 | 0.2873 | 0.2873 | 0.2727 | 0.2739 | 5,340,019 | -0.01(-4.67%) |
Jun 02, 2004 | 0.2867 | 0.2898 | 0.2857 | 0.2873 | 2,396,898 | +0.00(+0.23%) |
Jun 01, 2004 | 0.2956 | 0.2957 | 0.2860 | 0.2867 | 2,426,828 | -0.01(-3.38%) |
May 28, 2004 | 0.2890 | 0.2974 | 0.2857 | 0.2967 | 2,813,424 | +0.00(+0.16%) |
May 27, 2004 | 0.2977 | 0.3024 | 0.2960 | 0.2962 | 947,784 | -0.00(-0.38%) |
May 26, 2004 | 0.2923 | 0.2989 | 0.2913 | 0.2974 | 1,284,497 | +0.01(+2.28%) |
May 25, 2004 | 0.2944 | 0.2945 | 0.2863 | 0.2907 | 2,915,685 | -0.00(-1.63%) |
May 24, 2004 | 0.2937 | 0.2957 | 0.2883 | 0.2956 | 2,329,555 | +0.01(+4.39%) |
May 21, 2004 | 0.2837 | 0.2850 | 0.2807 | 0.2831 | 1,356,828 | +0.00(+0.71%) |
May 20, 2004 | 0.2880 | 0.2880 | 0.2800 | 0.2811 | 2,304,613 | -0.00(-1.43%) |
May 19, 2004 | 0.2857 | 0.2923 | 0.2840 | 0.2852 | 5,152,956 | +0.01(+2.84%) |
May 18, 2004 | 0.2740 | 0.2780 | 0.2706 | 0.2773 | 7,455,076 | +0.03(+10.37%) |
May 17, 2004 | 0.2362 | 0.2559 | 0.2327 | 0.2513 | 12,590,573 | -0.01(-3.09%) |
May 14, 2004 | 0.2809 | 0.2809 | 0.2531 | 0.2593 | 12,189,012 | -0.03(-9.94%) |
May 13, 2004 | 0.2823 | 0.2896 | 0.2797 | 0.2879 | 3,102,748 | +0.01(+5.07%) |
May 12, 2004 | 0.2826 | 0.2859 | 0.2666 | 0.2740 | 3,559,181 | -0.01(-2.71%) |
May 11, 2004 | 0.2833 | 0.2895 | 0.2783 | 0.2816 | 1,885,593 | +0.00(+0.05%) |
May 10, 2004 | 0.2933 | 0.2974 | 0.2700 | 0.2815 | 4,060,509 | -0.02(-5.35%) |
May 07, 2004 | 0.3043 | 0.3060 | 0.2967 | 0.2974 | 1,289,486 | -0.01(-2.82%) |
May 06, 2004 | 0.3149 | 0.3150 | 0.3040 | 0.3060 | 1,419,183 | -0.01(-4.14%) |
May 05, 2004 | 0.3197 | 0.3221 | 0.3189 | 0.3192 | 1,780,837 | +0.00(+0.36%) |
May 04, 2004 | 0.3087 | 0.3307 | 0.3087 | 0.3181 | 3,042,888 | +0.01(+4.39%) |
May 03, 2004 | 0.2910 | 0.3145 | 0.2910 | 0.3047 | 5,070,649 | +0.02(+5.92%) |
Apr 30, 2004 | 0.2954 | 0.2997 | 0.2877 | 0.2877 | 2,626,361 | -0.01(-3.91%) |
Apr 29, 2004 | 0.3101 | 0.3101 | 0.2974 | 0.2994 | 1,396,735 | -0.01(-3.86%) |
Apr 28, 2004 | 0.3191 | 0.3211 | 0.3069 | 0.3114 | 1,947,947 | -0.01(-2.10%) |
Apr 27, 2004 | 0.3191 | 0.3241 | 0.3157 | 0.3181 | 1,516,455 | -0.01(-1.77%) |
Apr 26, 2004 | 0.3321 | 0.3321 | 0.3234 | 0.3238 | 1,715,989 | -0.00(-1.44%) |
Apr 23, 2004 | 0.3223 | 0.3314 | 0.3208 | 0.3286 | 1,227,131 | +0.00(+1.42%) |
Apr 22, 2004 | 0.3218 | 0.3291 | 0.3182 | 0.3240 | 2,025,266 | +0.00(+0.69%) |
Apr 21, 2004 | 0.3321 | 0.3340 | 0.3207 | 0.3217 | 2,344,520 | -0.01(-2.13%) |
Apr 20, 2004 | 0.3340 | 0.3411 | 0.3279 | 0.3288 | 3,484,356 | +0.00(+0.00%) |
Apr 19, 2004 | 0.3161 | 0.3305 | 0.3155 | 0.3288 | 3,292,305 | +0.02(+5.11%) |
Apr 16, 2004 | 0.3191 | 0.3191 | 0.3040 | 0.3128 | 5,043,213 | +0.01(+3.45%) |
Apr 15, 2004 | 0.3070 | 0.3101 | 0.2987 | 0.3024 | 1,723,471 | -0.00(-0.77%) |
Apr 14, 2004 | 0.3067 | 0.3067 | 0.3032 | 0.3047 | 1,129,859 | -0.00(-1.00%) |
Apr 13, 2004 | 0.3141 | 0.3154 | 0.3069 | 0.3078 | 2,663,774 | +0.02(+7.12%) |
Apr 12, 2004 | 0.2860 | 0.2887 | 0.2858 | 0.2873 | 972,726 | +0.00(+1.06%) |
Apr 08, 2004 | 0.2823 | 0.2881 | 0.2820 | 0.2843 | 2,588,949 | +0.01(+2.68%) |
Apr 07, 2004 | 0.2941 | 0.2942 | 0.2750 | 0.2769 | 4,606,733 | -0.02(-5.99%) |
Apr 06, 2004 | 0.3007 | 0.3007 | 0.2946 | 0.2946 | 1,636,175 | -0.00(-1.17%) |
Apr 05, 2004 | 0.2873 | 0.2980 | 0.2873 | 0.2980 | 1,626,199 | +0.01(+4.60%) |
Apr 02, 2004 | 0.2813 | 0.2877 | 0.2807 | 0.2849 | 1,818,250 | +0.00(+0.09%) |
Apr 01, 2004 | 0.2847 | 0.2867 | 0.2830 | 0.2847 | 2,177,411 | +0.00(+1.09%) |
Mar 31, 2004 | 0.2873 | 0.2873 | 0.2816 | 0.2816 | 733,286 | -0.01(-2.11%) |
Mar 30, 2004 | 0.2883 | 0.2887 | 0.2869 | 0.2877 | 1,528,926 | -0.00(-0.35%) |
Mar 29, 2004 | 0.2893 | 0.2907 | 0.2873 | 0.2887 | 1,217,155 | +0.00(+0.33%) |
Mar 26, 2004 | 0.2840 | 0.2890 | 0.2827 | 0.2877 | 3,254,892 | +0.01(+3.29%) |
Mar 25, 2004 | 0.2696 | 0.2806 | 0.2696 | 0.2786 | 1,980,371 | +0.01(+4.23%) |
Mar 24, 2004 | 0.2726 | 0.2736 | 0.2673 | 0.2673 | 1,002,656 | -0.00(-1.41%) |
Mar 23, 2004 | 0.2722 | 0.2763 | 0.2693 | 0.2711 | 1,259,556 | +0.00(+1.17%) |
Mar 22, 2004 | 0.2700 | 0.2724 | 0.2629 | 0.2680 | 2,706,175 | -0.01(-2.08%) |
Mar 19, 2004 | 0.2728 | 0.2796 | 0.2713 | 0.2736 | 1,142,330 | +0.00(+0.91%) |
Mar 18, 2004 | 0.2706 | 0.2732 | 0.2690 | 0.2712 | 962,749 | -0.01(-2.62%) |
Mar 17, 2004 | 0.2760 | 0.2833 | 0.2750 | 0.2784 | 1,878,110 | +0.00(+1.31%) |
Mar 16, 2004 | 0.2700 | 0.2750 | 0.2700 | 0.2748 | 2,257,224 | +0.01(+3.45%) |
Mar 15, 2004 | 0.2666 | 0.2692 | 0.2646 | 0.2657 | 1,728,460 | -0.00(-1.71%) |
Mar 12, 2004 | 0.2609 | 0.2718 | 0.2609 | 0.2703 | 1,494,008 | +0.01(+4.93%) |
Mar 11, 2004 | 0.2539 | 0.2633 | 0.2527 | 0.2576 | 2,025,266 | -0.00(-0.39%) |
Mar 10, 2004 | 0.2716 | 0.2716 | 0.2586 | 0.2586 | 2,279,672 | -0.01(-4.75%) |
Mar 09, 2004 | 0.2721 | 0.2778 | 0.2696 | 0.2715 | 952,773 | -0.00(-0.12%) |
Mar 08, 2004 | 0.2787 | 0.2787 | 0.2718 | 0.2718 | 2,371,956 | -0.01(-4.28%) |
Mar 05, 2004 | 0.2827 | 0.2856 | 0.2783 | 0.2840 | 2,274,683 | -0.00(-0.84%) |
Mar 04, 2004 | 0.2873 | 0.2905 | 0.2843 | 0.2864 | 2,130,021 | -0.00(-0.26%) |
Mar 03, 2004 | 0.2850 | 0.2885 | 0.2840 | 0.2871 | 1,960,418 | +0.00(+0.51%) |
Mar 02, 2004 | 0.2855 | 0.2887 | 0.2847 | 0.2857 | 1,583,798 | +0.00(+0.05%) |
Mar 01, 2004 | 0.2820 | 0.2890 | 0.2796 | 0.2855 | 2,504,147 | +0.01(+3.69%) |
Feb 27, 2004 | 0.2830 | 0.2830 | 0.2733 | 0.2754 | 1,997,830 | +0.00(+0.39%) |
Feb 26, 2004 | 0.2686 | 0.2788 | 0.2676 | 0.2743 | 5,277,665 | +0.01(+1.86%) |
Feb 25, 2004 | 0.2623 | 0.2719 | 0.2623 | 0.2693 | 5,833,865 | -0.00(-0.49%) |
Feb 24, 2004 | 0.2708 | 0.2760 | 0.2683 | 0.2706 | 4,038,062 | -0.00(-0.15%) |
Feb 23, 2004 | 0.2807 | 0.2807 | 0.2677 | 0.2710 | 2,953,098 | -0.01(-3.43%) |
Feb 20, 2004 | 0.2821 | 0.2857 | 0.2800 | 0.2807 | 5,606,895 | +0.00(+0.29%) |
Feb 19, 2004 | 0.2940 | 0.3007 | 0.2792 | 0.2799 | 6,422,489 | -0.03(-9.55%) |
Feb 18, 2004 | 0.3176 | 0.3176 | 0.3073 | 0.3094 | 2,209,835 | -0.01(-2.79%) |
Feb 17, 2004 | 0.3185 | 0.3211 | 0.3157 | 0.3183 | 3,474,379 | +0.00(+0.91%) |
Feb 13, 2004 | 0.3141 | 0.3219 | 0.3141 | 0.3154 | 2,918,179 | +0.00(+1.07%) |
Feb 12, 2004 | 0.3087 | 0.3124 | 0.3074 | 0.3121 | 1,067,505 | +0.00(+0.13%) |
Feb 11, 2004 | 0.3087 | 0.3141 | 0.3087 | 0.3117 | 1,663,611 | +0.00(+0.43%) |
Feb 10, 2004 | 0.3174 | 0.3187 | 0.3044 | 0.3103 | 4,534,402 | -0.01(-2.23%) |
Feb 09, 2004 | 0.3236 | 0.3265 | 0.3157 | 0.3174 | 4,487,013 | -0.00(-0.25%) |
Feb 06, 2004 | 0.3214 | 0.3240 | 0.3174 | 0.3182 | 3,863,470 | -0.00(-0.27%) |
Feb 05, 2004 | 0.3174 | 0.3234 | 0.3174 | 0.3191 | 1,843,192 | +0.00(+0.53%) |
Feb 04, 2004 | 0.3254 | 0.3314 | 0.3174 | 0.3174 | 2,304,613 | -0.01(-2.10%) |
Feb 03, 2004 | 0.3258 | 0.3301 | 0.3141 | 0.3242 | 5,542,047 | -0.01(-3.35%) |
Feb 02, 2004 | 0.3455 | 0.3461 | 0.3340 | 0.3354 | 1,578,810 | -0.00(-0.99%) |
Jan 30, 2004 | 0.3352 | 0.3457 | 0.3274 | 0.3388 | 2,494,170 | +0.00(+1.16%) |
Jan 29, 2004 | 0.3435 | 0.3475 | 0.3254 | 0.3349 | 5,761,534 | -0.01(-4.19%) |
Jan 28, 2004 | 0.3598 | 0.3659 | 0.3495 | 0.3495 | 3,047,876 | -0.02(-6.09%) |
Jan 27, 2004 | 0.3916 | 0.3969 | 0.3702 | 0.3722 | 3,446,943 | -0.02(-3.97%) |
Jan 26, 2004 | 0.3902 | 0.3969 | 0.3853 | 0.3876 | 5,452,257 | +0.01(+1.54%) |
Jan 23, 2004 | 0.3542 | 0.3842 | 0.3542 | 0.3817 | 9,747,219 | +0.03(+8.16%) |
Jan 22, 2004 | 0.3381 | 0.3555 | 0.3375 | 0.3529 | 2,663,774 | +0.02(+4.66%) |
Jan 21, 2004 | 0.3421 | 0.3421 | 0.3264 | 0.3372 | 3,614,053 | -0.00(-1.02%) |
Jan 20, 2004 | 0.3441 | 0.3457 | 0.3358 | 0.3407 | 2,005,313 | +0.00(+1.09%) |
Jan 16, 2004 | 0.3254 | 0.3370 | 0.3252 | 0.3370 | 2,678,739 | +0.01(+3.55%) |
Jan 15, 2004 | 0.3348 | 0.3358 | 0.3221 | 0.3254 | 3,090,277 | -0.01(-3.18%) |
Jan 14, 2004 | 0.3401 | 0.3471 | 0.3344 | 0.3361 | 1,678,576 | -0.01(-1.57%) |
Jan 13, 2004 | 0.3448 | 0.3514 | 0.3393 | 0.3415 | 3,379,601 | -0.00(-0.68%) |
Jan 12, 2004 | 0.3441 | 0.3480 | 0.3431 | 0.3438 | 2,785,988 | -0.01(-2.09%) |
Jan 09, 2004 | 0.3645 | 0.3645 | 0.3509 | 0.3512 | 3,873,447 | -0.02(-4.11%) |
Jan 08, 2004 | 0.3655 | 0.3716 | 0.3646 | 0.3662 | 2,476,711 | +0.00(+1.37%) |
Jan 07, 2004 | 0.3652 | 0.3652 | 0.3548 | 0.3612 | 2,761,046 | -0.01(-1.44%) |
Jan 06, 2004 | 0.3542 | 0.3682 | 0.3535 | 0.3665 | 2,696,198 | +0.00(+0.29%) |
Jan 05, 2004 | 0.3522 | 0.3659 | 0.3498 | 0.3655 | 3,988,178 | +0.02(+5.78%) |
Jan 02, 2004 | 0.3274 | 0.3475 | 0.3274 | 0.3455 | 3,314,752 | +0.02(+7.26%) |
Dec 31, 2003 | 0.3241 | 0.3256 | 0.3207 | 0.3221 | 1,269,532 | +0.00(+0.40%) |
Dec 30, 2003 | 0.3274 | 0.3274 | 0.3196 | 0.3208 | 1,282,003 | -0.00(-1.40%) |
Dec 29, 2003 | 0.3141 | 0.3267 | 0.3121 | 0.3254 | 1,658,623 | +0.02(+6.38%) |
Dec 26, 2003 | 0.3058 | 0.3067 | 0.3057 | 0.3058 | 152,144 | +0.00(+0.02%) |
Dec 24, 2003 | 0.3084 | 0.3111 | 0.3057 | 0.3058 | 468,904 | -0.00(-0.31%) |
Dec 23, 2003 | 0.3030 | 0.3067 | 0.3000 | 0.3067 | 892,913 | +0.00(+0.99%) |
Dec 22, 2003 | 0.2984 | 0.3044 | 0.2944 | 0.3037 | 793,146 | +0.01(+1.91%) |
Dec 19, 2003 | 0.2900 | 0.2988 | 0.2895 | 0.2980 | 828,064 | +0.01(+4.25%) |
Dec 18, 2003 | 0.2873 | 0.2883 | 0.2844 | 0.2859 | 2,439,298 | -0.00(-0.51%) |
Dec 17, 2003 | 0.2873 | 0.2893 | 0.2843 | 0.2873 | 1,753,401 | -0.00(-1.56%) |
Dec 16, 2003 | 0.3051 | 0.3053 | 0.2919 | 0.2919 | 2,202,352 | -0.01(-4.84%) |
Dec 15, 2003 | 0.3191 | 0.3201 | 0.3070 | 0.3067 | 3,943,283 | +0.01(+2.23%) |
Dec 12, 2003 | 0.2901 | 0.3000 | 0.2892 | 0.3000 | 2,002,819 | +0.01(+3.41%) |
Dec 11, 2003 | 0.2811 | 0.2901 | 0.2805 | 0.2901 | 1,494,008 | +0.01(+4.22%) |
Dec 10, 2003 | 0.2750 | 0.2840 | 0.2741 | 0.2784 | 1,830,721 | +0.01(+2.46%) |
Dec 09, 2003 | 0.2740 | 0.2756 | 0.2716 | 0.2717 | 810,605 | +0.00(+0.15%) |
Dec 08, 2003 | 0.2633 | 0.2736 | 0.2633 | 0.2713 | 905,383 | +0.01(+3.39%) |
Dec 05, 2003 | 0.2662 | 0.2662 | 0.2633 | 0.2624 | 728,297 | -0.00(-1.41%) |
Dec 04, 2003 | 0.2686 | 0.2718 | 0.2636 | 0.2662 | 1,858,157 | -0.00(-0.67%) |
Dec 03, 2003 | 0.2807 | 0.2859 | 0.2686 | 0.2680 | 3,055,359 | -0.01(-3.95%) |
Dec 02, 2003 | 0.2736 | 0.2797 | 0.2733 | 0.2790 | 2,661,280 | +0.00(+0.36%) |
Dec 01, 2003 | 0.2676 | 0.2800 | 0.2676 | 0.2780 | 3,604,076 | +0.02(+7.63%) |
Nov 28, 2003 | 0.2509 | 0.2589 | 0.2506 | 0.2583 | 1,264,544 | +0.01(+4.32%) |
Nov 26, 2003 | 0.2513 | 0.2519 | 0.2439 | 0.2476 | 1,668,600 | +0.00(+0.14%) |
Nov 25, 2003 | 0.2506 | 0.2510 | 0.2459 | 0.2472 | 2,309,602 | -0.00(-1.33%) |
Nov 24, 2003 | 0.2443 | 0.2516 | 0.2443 | 0.2506 | 2,551,536 | +0.01(+2.99%) |
Nov 21, 2003 | 0.2489 | 0.2498 | 0.2433 | 0.2433 | 2,838,366 | -0.00(-1.46%) |
Nov 20, 2003 | 0.2533 | 0.2563 | 0.2468 | 0.2469 | 2,065,173 | -0.01(-4.52%) |
Nov 19, 2003 | 0.2426 | 0.2633 | 0.2416 | 0.2586 | 4,721,465 | +0.02(+7.20%) |
Nov 18, 2003 | 0.2426 | 0.2449 | 0.2406 | 0.2412 | 1,282,003 | -0.00(-1.04%) |
Nov 17, 2003 | 0.2439 | 0.2449 | 0.2436 | 0.2438 | 1,262,050 | +0.00(+0.77%) |
Nov 14, 2003 | 0.2499 | 0.2512 | 0.2419 | 0.2419 | 922,843 | -0.01(-2.84%) |
Nov 13, 2003 | 0.2589 | 0.2589 | 0.2489 | 0.2490 | 1,234,614 | -0.01(-3.85%) |
Nov 12, 2003 | 0.2462 | 0.2589 | 0.2462 | 0.2589 | 1,092,446 | +0.01(+5.87%) |
Nov 11, 2003 | 0.2506 | 0.2516 | 0.2414 | 0.2446 | 2,980,533 | -0.00(-1.75%) |
Nov 10, 2003 | 0.2565 | 0.2566 | 0.2489 | 0.2489 | 1,828,227 | -0.01(-2.18%) |
Nov 07, 2003 | 0.2520 | 0.2576 | 0.2513 | 0.2545 | 750,745 | +0.00(+1.12%) |
Nov 06, 2003 | 0.2516 | 0.2516 | 0.2468 | 0.2517 | 1,810,767 | +0.00(+0.29%) |
Nov 05, 2003 | 0.2643 | 0.2536 | 0.2499 | 0.2509 | 1,164,777 | -0.01(-2.44%) |
Nov 04, 2003 | 0.2643 | 0.2643 | 0.2541 | 0.2572 | 2,109,893 | -0.00(-0.85%) |
Nov 03, 2003 | 0.2486 | 0.2629 | 0.2486 | 0.2594 | 4,327,386 | +0.02(+6.94%) |
Oct 31, 2003 | 0.2446 | 0.2459 | 0.2426 | 0.2426 | 1,518,949 | +0.01(+2.40%) |
Oct 30, 2003 | 0.2359 | 0.2392 | 0.2359 | 0.2369 | 1,354,334 | +0.00(+0.65%) |
Oct 29, 2003 | 0.2345 | 0.2363 | 0.2345 | 0.2353 | 1,264,544 | -0.00(-0.37%) |
Oct 28, 2003 | 0.2385 | 0.2385 | 0.2356 | 0.2362 | 1,820,744 | -0.00(-0.56%) |
Oct 27, 2003 | 0.2289 | 0.2376 | 0.2273 | 0.2376 | 1,873,122 | +0.01(+5.96%) |
Oct 24, 2003 | 0.2292 | 0.2307 | 0.2242 | 0.2242 | 2,352,002 | -0.00(-0.15%) |
Oct 23, 2003 | 0.2288 | 0.2291 | 0.2245 | 0.2245 | 1,778,343 | -0.01(-2.67%) |
Oct 22, 2003 | 0.2342 | 0.2351 | 0.2307 | 0.2307 | 1,508,973 | -0.00(-2.07%) |
Oct 21, 2003 | 0.2279 | 0.2385 | 0.2272 | 0.2355 | 5,841,347 | -0.00(-1.29%) |
Oct 20, 2003 | 0.2466 | 0.2472 | 0.2379 | 0.2386 | 4,137,829 | -0.01(-3.23%) |
Oct 17, 2003 | 0.2472 | 0.2499 | 0.2440 | 0.2466 | 2,287,154 | +0.01(+3.36%) |
Oct 16, 2003 | 0.2412 | 0.2429 | 0.2372 | 0.2386 | 1,793,308 | -0.00(-0.70%) |
Oct 15, 2003 | 0.2432 | 0.2433 | 0.2391 | 0.2402 | 1,578,810 | +0.00(+0.78%) |
Oct 14, 2003 | 0.2439 | 0.2439 | 0.2379 | 0.2384 | 1,925,499 | -0.01(-2.54%) |
Oct 13, 2003 | 0.2329 | 0.2454 | 0.2354 | 0.2446 | 3,903,377 | +0.01(+5.02%) |
Oct 10, 2003 | 0.2255 | 0.2374 | 0.2255 | 0.2329 | 3,910,859 | +0.02(+8.40%) |
Oct 09, 2003 | 0.2119 | 0.2158 | 0.2119 | 0.2148 | 1,484,031 | +0.01(+2.72%) |
Oct 08, 2003 | 0.2082 | 0.2108 | 0.2068 | 0.2092 | 1,459,089 | +0.00(+0.97%) |
Oct 07, 2003 | 0.2071 | 0.2115 | 0.2065 | 0.2071 | 1,596,269 | -0.01(-2.82%) |
Oct 06, 2003 | 0.2138 | 0.2152 | 0.2132 | 0.2132 | 1,915,523 | +0.00(+0.79%) |
Oct 03, 2003 | 0.2078 | 0.2198 | 0.2078 | 0.2115 | 8,574,958 | +0.01(+5.64%) |
Oct 02, 2003 | 0.1958 | 0.2011 | 0.1958 | 0.2002 | 1,047,551 | +0.01(+3.85%) |