Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.834 | 1.857 | 1.661 | 1.699 | 182,035 | -0.19(-10.21%) |
Oct 30, 2003 | 1.805 | 1.912 | 1.805 | 1.892 | 102,286 | +0.10(+5.64%) |
Oct 29, 2003 | 1.729 | 1.826 | 1.725 | 1.791 | 129,158 | +0.07(+4.09%) |
Oct 28, 2003 | 1.673 | 1.730 | 1.704 | 1.721 | 71,080 | +0.05(+2.86%) |
Oct 27, 2003 | 1.647 | 1.675 | 1.643 | 1.673 | 13,869 | +0.03(+1.93%) |
Oct 24, 2003 | 1.642 | 1.649 | 1.641 | 1.641 | 5,634 | +0.00(+0.03%) |
Oct 23, 2003 | 1.640 | 1.640 | 1.640 | 1.640 | 9,535 | -0.00(-0.03%) |
Oct 22, 2003 | 1.641 | 1.646 | 1.628 | 1.641 | 29,472 | -0.00(-0.18%) |
Oct 21, 2003 | 1.589 | 1.644 | 1.589 | 1.644 | 60,245 | +0.09(+5.56%) |
Oct 20, 2003 | 1.561 | 1.561 | 1.561 | 1.557 | 25,571 | +0.01(+0.37%) |
Oct 17, 2003 | 1.529 | 1.552 | 1.514 | 1.552 | 11,268 | +0.04(+2.32%) |
Oct 16, 2003 | 1.517 | 1.517 | 1.516 | 1.516 | 22,104 | -0.00(-0.23%) |
Oct 15, 2003 | 1.514 | 1.514 | 1.514 | 1.520 | 5,201 | +0.01(+0.57%) |
Oct 14, 2003 | 1.511 | 1.511 | 1.511 | 1.511 | 4,334 | -0.00(-0.23%) |
Oct 13, 2003 | 1.500 | 1.500 | 1.500 | 1.515 | 11,268 | +0.01(+0.81%) |
Oct 10, 2003 | 1.505 | 1.505 | 1.503 | 1.503 | 25,571 | +0.00(+0.00%) |
Oct 09, 2003 | 1.516 | 1.516 | 1.500 | 1.503 | 36,407 | +0.00(+0.15%) |
Oct 08, 2003 | 1.500 | 1.500 | 1.500 | 1.500 | 11,702 | -0.01(-0.54%) |
Oct 07, 2003 | 1.501 | 1.508 | 1.501 | 1.508 | 4,767 | +0.00(+0.00%) |
Oct 06, 2003 | 1.507 | 1.507 | 1.507 | 1.508 | 11,702 | +0.03(+1.75%) |
Oct 03, 2003 | 1.477 | 1.491 | 1.477 | 1.482 | 14,736 | +0.02(+1.38%) |
Oct 02, 2003 | 1.465 | 1.465 | 1.460 | 1.462 | 4,334 | +0.03(+2.01%) |
Oct 01, 2003 | 1.433 | 1.433 | 1.433 | 1.433 | 866 | -0.01(-0.60%) |
Sep 30, 2003 | 1.425 | 1.428 | 1.402 | 1.442 | 84,516 | +0.00(+0.00%) |
Sep 29, 2003 | 1.480 | 1.480 | 1.416 | 1.442 | 108,354 | -0.06(-4.21%) |
Sep 26, 2003 | 1.511 | 1.511 | 1.505 | 1.505 | 12,569 | -0.01(-0.69%) |
Sep 25, 2003 | 1.527 | 1.543 | 1.527 | 1.516 | 31,639 | +0.00(+0.11%) |
Sep 24, 2003 | 1.488 | 1.514 | 1.488 | 1.514 | 20,370 | +0.04(+2.50%) |
Sep 23, 2003 | 1.442 | 1.497 | 1.442 | 1.477 | 47,242 | +0.02(+1.43%) |
Sep 22, 2003 | 1.459 | 1.464 | 1.449 | 1.456 | 40,741 | -0.03(-2.21%) |
Sep 19, 2003 | 1.489 | 1.489 | 1.489 | 1.489 | 0 | +0.00(+0.00%) |
Sep 18, 2003 | 1.503 | 1.503 | 1.491 | 1.489 | 5,201 | -0.01(-0.88%) |
Sep 17, 2003 | 1.494 | 1.494 | 1.494 | 1.503 | 10,402 | +0.00(+0.19%) |
Sep 16, 2003 | 1.457 | 1.502 | 1.457 | 1.500 | 65,879 | +0.04(+2.97%) |
Sep 15, 2003 | 1.494 | 1.494 | 1.451 | 1.456 | 33,806 | -0.05(-3.22%) |
Sep 12, 2003 | 1.505 | 1.505 | 1.477 | 1.505 | 90,584 | -0.01(-0.38%) |
Sep 11, 2003 | 1.505 | 1.534 | 1.413 | 1.511 | 159,064 | -0.01(-0.53%) |
Sep 10, 2003 | 1.580 | 1.580 | 1.508 | 1.519 | 113,122 | -0.07(-4.43%) |
Sep 09, 2003 | 1.598 | 1.609 | 1.580 | 1.589 | 65,879 | -0.02(-1.25%) |
Sep 08, 2003 | 1.629 | 1.638 | 1.589 | 1.609 | 47,242 | -0.02(-1.06%) |
Sep 05, 2003 | 1.635 | 1.647 | 1.615 | 1.627 | 20,804 | -0.01(-0.53%) |
Sep 04, 2003 | 1.643 | 1.643 | 1.632 | 1.635 | 24,704 | +0.01(+0.43%) |
Sep 03, 2003 | 1.609 | 1.640 | 1.603 | 1.628 | 93,618 | +0.02(+1.36%) |
Sep 02, 2003 | 1.569 | 1.621 | 1.569 | 1.606 | 211,941 | +0.04(+2.39%) |
Aug 29, 2003 | 1.566 | 1.569 | 1.563 | 1.569 | 16,469 | +0.01(+0.93%) |
Aug 28, 2003 | 1.505 | 1.554 | 1.500 | 1.554 | 39,007 | +0.04(+2.74%) |
Aug 27, 2003 | 1.520 | 1.520 | 1.497 | 1.513 | 38,140 | -0.01(-0.46%) |
Aug 26, 2003 | 1.566 | 1.566 | 1.465 | 1.520 | 75,414 | -0.04(-2.41%) |
Aug 25, 2003 | 1.511 | 1.557 | 1.488 | 1.557 | 176,834 | +0.03(+2.12%) |
Aug 22, 2003 | 1.493 | 1.525 | 1.471 | 1.525 | 106,620 | +0.04(+2.52%) |
Aug 21, 2003 | 1.436 | 1.488 | 1.430 | 1.488 | 180,735 | +0.05(+3.16%) |
Aug 20, 2003 | 1.381 | 1.453 | 1.380 | 1.442 | 108,354 | +0.06(+4.65%) |
Aug 19, 2003 | 1.306 | 1.383 | 1.306 | 1.378 | 80,615 | +0.09(+6.65%) |
Aug 18, 2003 | 1.289 | 1.303 | 1.283 | 1.292 | 87,550 | +0.01(+0.90%) |
Aug 15, 2003 | 1.281 | 1.281 | 1.281 | 1.281 | 9,968 | +0.00(+0.00%) |
Aug 14, 2003 | 1.266 | 1.283 | 1.266 | 1.281 | 43,341 | +0.01(+0.91%) |
Aug 13, 2003 | 1.289 | 1.295 | 1.264 | 1.269 | 74,547 | -0.01(-1.12%) |
Aug 12, 2003 | 1.272 | 1.312 | 1.252 | 1.283 | 60,245 | +0.02(+1.92%) |
Aug 11, 2003 | 1.255 | 1.269 | 1.243 | 1.259 | 56,777 | +0.03(+2.68%) |
Aug 08, 2003 | 1.223 | 1.231 | 1.220 | 1.226 | 22,104 | +0.01(+1.19%) |
Aug 07, 2003 | 1.214 | 1.214 | 1.206 | 1.212 | 17,770 | +0.01(+1.01%) |
Aug 06, 2003 | 1.200 | 1.210 | 1.200 | 1.200 | 78,448 | -0.01(-0.95%) |
Aug 05, 2003 | 1.206 | 1.236 | 1.200 | 1.211 | 48,976 | -0.00(-0.24%) |
Aug 04, 2003 | 1.235 | 1.269 | 1.198 | 1.214 | 89,284 | -0.04(-2.82%) |
Aug 01, 2003 | 1.272 | 1.281 | 1.249 | 1.249 | 59,378 | -0.01(-0.64%) |
Jul 31, 2003 | 1.185 | 1.257 | 1.181 | 1.257 | 51,576 | +0.08(+6.92%) |
Jul 30, 2003 | 1.139 | 1.176 | 1.139 | 1.176 | 31,639 | +0.02(+1.95%) |
Jul 29, 2003 | 1.116 | 1.154 | 1.116 | 1.154 | 25,571 | +0.03(+2.56%) |
Jul 28, 2003 | 1.114 | 1.128 | 1.114 | 1.125 | 20,370 | -0.00(-0.36%) |
Jul 25, 2003 | 1.159 | 1.164 | 1.128 | 1.129 | 62,845 | -0.02(-1.90%) |
Jul 24, 2003 | 1.151 | 1.153 | 1.144 | 1.151 | 26,438 | +0.01(+1.27%) |
Jul 23, 2003 | 1.125 | 1.136 | 1.125 | 1.136 | 58,944 | +0.03(+2.34%) |
Jul 22, 2003 | 1.116 | 1.125 | 1.110 | 1.110 | 72,380 | +0.00(+0.00%) |
Jul 21, 2003 | 1.107 | 1.125 | 1.106 | 1.110 | 56,777 | +0.01(+1.32%) |
Jul 18, 2003 | 1.082 | 1.096 | 1.080 | 1.096 | 9,535 | +0.01(+1.12%) |
Jul 17, 2003 | 1.082 | 1.084 | 1.076 | 1.084 | 96,652 | +0.00(+0.43%) |
Jul 16, 2003 | 1.071 | 1.087 | 1.071 | 1.079 | 136,526 | +0.00(+0.32%) |
Jul 15, 2003 | 1.082 | 1.082 | 1.065 | 1.076 | 45,942 | -0.01(-0.90%) |
Jul 14, 2003 | 1.071 | 1.086 | 1.065 | 1.086 | 32,506 | +0.01(+0.64%) |
Jul 11, 2003 | 1.079 | 1.096 | 1.070 | 1.079 | 29,905 | -0.00(-0.27%) |
Jul 10, 2003 | 1.082 | 1.090 | 1.073 | 1.082 | 97,519 | +0.01(+0.54%) |
Jul 09, 2003 | 1.082 | 1.084 | 1.067 | 1.076 | 48,542 | +0.00(+0.16%) |
Jul 08, 2003 | 1.082 | 1.084 | 1.067 | 1.074 | 264,818 | +0.00(+0.05%) |
Jul 07, 2003 | 1.084 | 1.084 | 1.073 | 1.073 | 22,104 | -0.01(-1.01%) |
Jul 03, 2003 | 1.080 | 1.084 | 1.079 | 1.084 | 85,816 | +0.01(+1.07%) |
Jul 02, 2003 | 1.078 | 1.079 | 1.056 | 1.073 | 36,840 | +0.01(+0.54%) |
Jul 01, 2003 | 1.067 | 1.073 | 1.061 | 1.067 | 16,036 | +0.01(+0.54%) |
Jun 30, 2003 | 1.093 | 1.098 | 1.061 | 1.061 | 32,072 | -0.02(-1.87%) |
Jun 27, 2003 | 1.083 | 1.084 | 1.071 | 1.082 | 16,903 | +0.01(+0.54%) |
Jun 26, 2003 | 1.061 | 1.083 | 1.059 | 1.076 | 82,349 | +0.01(+1.41%) |
Jun 25, 2003 | 1.055 | 1.061 | 1.054 | 1.061 | 12,135 | +0.01(+0.60%) |
Jun 24, 2003 | 1.047 | 1.056 | 1.047 | 1.054 | 23,404 | +0.00(+0.11%) |
Jun 23, 2003 | 1.060 | 1.061 | 1.053 | 1.053 | 116,156 | -0.01(-0.65%) |
Jun 20, 2003 | 1.058 | 1.061 | 1.058 | 1.060 | 24,704 | +0.00(+0.16%) |
Jun 19, 2003 | 1.061 | 1.064 | 1.058 | 1.058 | 48,976 | +0.00(+0.05%) |
Jun 18, 2003 | 1.050 | 1.061 | 1.050 | 1.058 | 21,670 | +0.01(+1.05%) |
Jun 17, 2003 | 1.061 | 1.061 | 1.047 | 1.047 | 15,169 | -0.01(-1.04%) |
Jun 16, 2003 | 1.061 | 1.061 | 1.057 | 1.058 | 27,305 | -0.00(-0.27%) |
Jun 13, 2003 | 1.061 | 1.061 | 1.053 | 1.061 | 19,503 | -0.00(-0.05%) |
Jun 12, 2003 | 1.060 | 1.061 | 1.057 | 1.061 | 24,271 | +0.01(+0.55%) |
Jun 11, 2003 | 1.009 | 1.056 | 1.009 | 1.056 | 41,608 | +0.05(+4.87%) |
Jun 10, 2003 | 1.001 | 1.007 | 0.9950 | 1.007 | 11,702 | -0.00(-0.17%) |
Jun 09, 2003 | 1.004 | 1.014 | 0.9956 | 1.008 | 63,712 | -0.00(-0.11%) |
Jun 06, 2003 | 1.012 | 1.021 | 1.007 | 1.009 | 24,271 | -0.02(-1.68%) |
Jun 05, 2003 | 1.032 | 1.043 | 1.027 | 1.027 | 22,104 | -0.01(-0.84%) |
Jun 04, 2003 | 1.056 | 1.056 | 1.035 | 1.035 | 25,571 | -0.01(-1.10%) |
Jun 03, 2003 | 1.064 | 1.064 | 1.030 | 1.047 | 42,041 | -0.01(-1.36%) |
Jun 02, 2003 | 1.066 | 1.083 | 1.060 | 1.061 | 102,720 | -0.00(-0.22%) |
May 30, 2003 | 1.064 | 1.068 | 1.060 | 1.064 | 22,537 | +0.00(+0.27%) |
May 29, 2003 | 1.038 | 1.067 | 1.038 | 1.061 | 27,305 | +0.02(+2.17%) |
May 28, 2003 | 1.026 | 1.043 | 1.026 | 1.038 | 16,469 | +0.01(+0.95%) |
May 27, 2003 | 1.030 | 1.042 | 1.028 | 1.028 | 47,242 | -0.02(-1.49%) |
May 23, 2003 | 1.053 | 1.053 | 1.044 | 1.044 | 8,668 | -0.00(-0.22%) |
May 22, 2003 | 1.043 | 1.050 | 1.043 | 1.046 | 35,540 | -0.00(-0.06%) |
May 21, 2003 | 1.056 | 1.056 | 1.032 | 1.047 | 109,654 | +0.01(+1.40%) |
May 20, 2003 | 1.038 | 1.043 | 1.032 | 1.032 | 65,879 | +0.00(+0.00%) |
May 19, 2003 | 1.001 | 1.053 | 0.9892 | 1.032 | 77,581 | +0.03(+2.87%) |
May 16, 2003 | 0.9944 | 1.007 | 0.9921 | 1.004 | 29,039 | +0.02(+1.75%) |
May 15, 2003 | 1.070 | 1.071 | 0.9863 | 0.9863 | 105,320 | -0.08(-7.57%) |
May 14, 2003 | 1.062 | 1.071 | 1.062 | 1.067 | 118,323 | +0.00(+0.00%) |
May 13, 2003 | 1.079 | 1.080 | 1.067 | 1.067 | 60,245 | -0.01(-1.07%) |
May 12, 2003 | 1.058 | 1.084 | 1.058 | 1.079 | 61,112 | +0.01(+1.08%) |
May 09, 2003 | 1.038 | 1.067 | 1.038 | 1.067 | 37,273 | +0.03(+3.06%) |
May 08, 2003 | 1.089 | 1.089 | 1.030 | 1.035 | 62,412 | -0.05(-4.27%) |
May 07, 2003 | 1.096 | 1.096 | 1.063 | 1.082 | 23,838 | -0.01(-1.32%) |
May 06, 2003 | 1.099 | 1.099 | 1.090 | 1.096 | 54,177 | +0.01(+0.53%) |
May 05, 2003 | 1.106 | 1.106 | 1.082 | 1.090 | 74,981 | -0.03(-2.73%) |
May 02, 2003 | 1.152 | 1.152 | 1.120 | 1.121 | 36,840 | -0.03(-2.61%) |
May 01, 2003 | 1.166 | 1.166 | 1.151 | 1.151 | 52,877 | -0.02(-1.43%) |
Apr 30, 2003 | 1.174 | 1.177 | 1.165 | 1.167 | 41,608 | +0.00(+0.20%) |
Apr 29, 2003 | 1.165 | 1.165 | 1.153 | 1.165 | 40,741 | +0.01(+1.00%) |
Apr 28, 2003 | 1.125 | 1.159 | 1.125 | 1.154 | 64,145 | +0.03(+2.99%) |
Apr 25, 2003 | 1.096 | 1.120 | 1.091 | 1.120 | 32,072 | +0.02(+2.21%) |
Apr 24, 2003 | 1.087 | 1.096 | 1.084 | 1.096 | 36,840 | +0.02(+1.44%) |
Apr 23, 2003 | 1.064 | 1.082 | 1.053 | 1.080 | 18,636 | +0.01(+1.24%) |
Apr 22, 2003 | 1.058 | 1.067 | 1.055 | 1.067 | 28,605 | +0.01(+0.87%) |
Apr 21, 2003 | 1.053 | 1.058 | 1.039 | 1.058 | 69,346 | +0.02(+1.89%) |
Apr 17, 2003 | 1.038 | 1.038 | 1.038 | 1.038 | 16,903 | +0.00(+0.39%) |
Apr 16, 2003 | 1.033 | 1.034 | 1.033 | 1.034 | 33,373 | +0.00(+0.11%) |
Apr 15, 2003 | 1.034 | 1.043 | 1.019 | 1.033 | 68,913 | +0.00(+0.06%) |
Apr 14, 2003 | 0.9881 | 1.032 | 0.9881 | 1.032 | 67,179 | +0.05(+5.29%) |
Apr 10, 2003 | 0.9744 | 0.9806 | 0.9740 | 0.9806 | 96,869 | +0.01(+0.67%) |
Apr 09, 2003 | 0.9729 | 0.9802 | 0.9690 | 0.9740 | 44,208 | -0.01(-0.67%) |
Apr 08, 2003 | 0.9802 | 0.9806 | 0.9713 | 0.9806 | 41,608 | +0.00(+0.04%) |
Apr 07, 2003 | 0.9787 | 0.9806 | 0.9713 | 0.9802 | 83,866 | +0.01(+0.95%) |
Apr 04, 2003 | 0.9690 | 0.9710 | 0.9633 | 0.9710 | 55,910 | +0.01(+0.60%) |
Apr 03, 2003 | 0.9644 | 0.9683 | 0.9613 | 0.9652 | 42,908 | +0.00(+0.08%) |
Apr 02, 2003 | 0.9613 | 0.9660 | 0.9606 | 0.9644 | 77,365 | +0.01(+0.72%) |
Apr 01, 2003 | 0.9706 | 1.018 | 0.9575 | 0.9575 | 211,941 | -0.00(-0.36%) |
Mar 31, 2003 | 0.9479 | 0.9613 | 0.9364 | 0.9610 | 212,591 | +0.03(+3.05%) |
Mar 28, 2003 | 0.9187 | 0.9325 | 0.9187 | 0.9325 | 24,054 | +0.01(+1.51%) |
Mar 27, 2003 | 0.9091 | 0.9206 | 0.9091 | 0.9187 | 37,707 | +0.01(+1.10%) |
Mar 26, 2003 | 0.8998 | 0.9087 | 0.8998 | 0.9087 | 124,174 | +0.00(+0.17%) |
Mar 25, 2003 | 0.9010 | 0.9071 | 0.8998 | 0.9071 | 12,352 | +0.01(+0.68%) |
Mar 24, 2003 | 0.9075 | 0.9079 | 0.8921 | 0.9010 | 48,759 | -0.01(-0.89%) |
Mar 21, 2003 | 0.8891 | 0.9091 | 0.8887 | 0.9091 | 39,007 | +0.02(+2.56%) |
Mar 20, 2003 | 0.8902 | 0.8921 | 0.8864 | 0.8864 | 26,655 | +0.00(+0.22%) |
Mar 19, 2003 | 0.8621 | 0.8844 | 0.8621 | 0.8844 | 96,218 | +0.02(+2.59%) |
Mar 18, 2003 | 0.8691 | 0.8691 | 0.8594 | 0.8621 | 20,153 | -0.00(-0.13%) |
Mar 17, 2003 | 0.8671 | 0.8806 | 0.8498 | 0.8633 | 59,811 | +0.00(+0.00%) |
Mar 14, 2003 | 0.8479 | 0.8787 | 0.8444 | 0.8633 | 82,566 | +0.02(+2.28%) |
Mar 13, 2003 | 0.7937 | 0.8441 | 0.7933 | 0.8441 | 101,419 | +0.05(+6.55%) |
Mar 12, 2003 | 0.8064 | 0.8064 | 0.7864 | 0.7922 | 17,553 | -0.01(-1.44%) |
Mar 11, 2003 | 0.8156 | 0.8156 | 0.7960 | 0.8037 | 31,206 | -0.02(-2.25%) |
Mar 10, 2003 | 0.8402 | 0.8402 | 0.8210 | 0.8221 | 32,506 | -0.02(-2.46%) |
Mar 07, 2003 | 0.8364 | 0.8460 | 0.8333 | 0.8429 | 50,709 | +0.00(+0.09%) |
Mar 06, 2003 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 3,250 | -0.00(-0.55%) |
Mar 05, 2003 | 0.8460 | 0.8468 | 0.8421 | 0.8468 | 4,550 | +0.00(+0.32%) |
Mar 04, 2003 | 0.8441 | 0.8468 | 0.8371 | 0.8441 | 7,151 | -0.00(-0.45%) |
Mar 03, 2003 | 0.8479 | 0.8479 | 0.8479 | 0.8479 | 3,250 | -0.00(-0.14%) |
Feb 28, 2003 | 0.8498 | 0.8498 | 0.8479 | 0.8491 | 6,501 | -0.00(-0.54%) |
Feb 27, 2003 | 0.8460 | 0.8537 | 0.8387 | 0.8537 | 14,952 | +0.00(+0.23%) |
Feb 26, 2003 | 0.8464 | 0.8548 | 0.8460 | 0.8518 | 19,503 | +0.00(+0.00%) |
Feb 25, 2003 | 0.8518 | 0.8518 | 0.8518 | 0.8518 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 0.8518 | 0.8518 | 0.8518 | 0.8518 | 1,300 | +0.00(+0.00%) |
Feb 21, 2003 | 0.8518 | 0.8518 | 0.8518 | 0.8518 | 650 | +0.00(+0.59%) |
Feb 20, 2003 | 0.8468 | 0.8468 | 0.8468 | 0.8468 | 1,300 | -0.00(-0.36%) |
Feb 19, 2003 | 0.8460 | 0.8498 | 0.8460 | 0.8498 | 3,900 | +0.00(+0.00%) |
Feb 18, 2003 | 0.8552 | 0.8552 | 0.8498 | 0.8498 | 7,151 | -0.00(-0.45%) |
Feb 14, 2003 | 0.8518 | 0.8537 | 0.8518 | 0.8537 | 1,950 | -0.00(-0.13%) |
Feb 13, 2003 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 650 | +0.00(+0.00%) |
Feb 12, 2003 | 0.8548 | 0.8548 | 0.8548 | 0.8548 | 3,250 | +0.00(+0.00%) |
Feb 11, 2003 | 0.8498 | 0.8548 | 0.8498 | 0.8548 | 5,851 | -0.00(-0.04%) |
Feb 10, 2003 | 0.8548 | 0.8552 | 0.8548 | 0.8552 | 1,950 | +0.00(+0.04%) |
Feb 07, 2003 | 0.8556 | 0.8556 | 0.8529 | 0.8548 | 11,052 | +0.00(+0.36%) |
Feb 06, 2003 | 0.8398 | 0.8552 | 0.8398 | 0.8518 | 54,610 | +0.02(+2.07%) |
Feb 05, 2003 | 0.8360 | 0.8452 | 0.8345 | 0.8345 | 19,503 | -0.00(-0.18%) |
Feb 04, 2003 | 0.8137 | 0.8379 | 0.8137 | 0.8360 | 24,054 | +0.02(+2.07%) |
Feb 03, 2003 | 0.8214 | 0.8214 | 0.8095 | 0.8191 | 14,302 | +0.00(+0.52%) |
Jan 31, 2003 | 0.8095 | 0.8148 | 0.8018 | 0.8148 | 34,456 | -0.00(-0.52%) |
Jan 30, 2003 | 0.8125 | 0.8191 | 0.8079 | 0.8191 | 48,759 | +0.01(+0.95%) |
Jan 29, 2003 | 0.8210 | 0.8210 | 0.8114 | 0.8114 | 44,208 | -0.01(-0.94%) |
Jan 28, 2003 | 0.8171 | 0.8191 | 0.8125 | 0.8191 | 125,474 | +0.00(+0.24%) |
Jan 27, 2003 | 0.8152 | 0.8171 | 0.8152 | 0.8171 | 40,307 | +0.00(+0.00%) |
Jan 24, 2003 | 0.8114 | 0.8171 | 0.8075 | 0.8171 | 12,352 | +0.00(+0.24%) |
Jan 23, 2003 | 0.8152 | 0.8152 | 0.8152 | 0.8152 | 650 | +0.00(+0.28%) |
Jan 22, 2003 | 0.8083 | 0.8187 | 0.7998 | 0.8129 | 57,861 | -0.00(-0.05%) |
Jan 21, 2003 | 0.8018 | 0.8164 | 0.7998 | 0.8133 | 18,853 | +0.00(+0.24%) |
Jan 17, 2003 | 0.8114 | 0.8183 | 0.8075 | 0.8114 | 17,553 | +0.00(+0.48%) |
Jan 16, 2003 | 0.8191 | 0.8191 | 0.8075 | 0.8075 | 47,459 | -0.01(-0.71%) |
Jan 15, 2003 | 0.7972 | 0.8268 | 0.7972 | 0.8133 | 110,521 | +0.03(+3.27%) |
Jan 14, 2003 | 0.8229 | 0.8229 | 0.7710 | 0.7875 | 59,161 | -0.04(-4.74%) |
Jan 13, 2003 | 0.8429 | 0.8429 | 0.8233 | 0.8268 | 13,002 | -0.02(-1.96%) |
Jan 10, 2003 | 0.8460 | 0.8460 | 0.8429 | 0.8433 | 28,605 | -0.00(-0.32%) |
Jan 09, 2003 | 0.8471 | 0.8471 | 0.8406 | 0.8460 | 22,754 | -0.00(-0.14%) |
Jan 08, 2003 | 0.8460 | 0.8471 | 0.8460 | 0.8471 | 7,151 | -0.00(-0.09%) |
Jan 07, 2003 | 0.8498 | 0.8498 | 0.8441 | 0.8479 | 18,853 | +0.00(+0.23%) |
Jan 06, 2003 | 0.8460 | 0.8479 | 0.8387 | 0.8460 | 11,702 | -0.00(-0.54%) |
Jan 03, 2003 | 0.8421 | 0.8518 | 0.8421 | 0.8506 | 10,402 | +0.00(+0.36%) |
Jan 02, 2003 | 0.8460 | 0.8518 | 0.8402 | 0.8475 | 39,007 | -0.00(-0.36%) |
Dec 31, 2002 | 0.8479 | 0.8556 | 0.8468 | 0.8506 | 40,307 | +0.00(+0.32%) |
Dec 30, 2002 | 0.8383 | 0.8479 | 0.8383 | 0.8479 | 13,652 | +0.00(+0.23%) |
Dec 27, 2002 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 1,300 | +0.01(+0.92%) |
Dec 26, 2002 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | 1,950 | +0.00(+0.00%) |
Dec 24, 2002 | 0.8383 | 0.8383 | 0.8383 | 0.8383 | 5,201 | -0.01(-1.04%) |
Dec 23, 2002 | 0.8375 | 0.8479 | 0.8375 | 0.8471 | 9,101 | +0.02(+2.37%) |
Dec 20, 2002 | 0.8329 | 0.8375 | 0.8275 | 0.8275 | 2,600 | -0.01(-0.65%) |
Dec 19, 2002 | 0.8402 | 0.8402 | 0.8325 | 0.8329 | 16,903 | -0.01(-0.69%) |
Dec 18, 2002 | 0.8387 | 0.8387 | 0.8387 | 0.8387 | 1,300 | -0.01(-0.77%) |
Dec 17, 2002 | 0.8421 | 0.8452 | 0.8421 | 0.8452 | 3,900 | +0.00(+0.37%) |
Dec 16, 2002 | 0.8421 | 0.8421 | 0.8421 | 0.8421 | 650 | +0.00(+0.00%) |
Dec 13, 2002 | 0.8575 | 0.8575 | 0.8268 | 0.8421 | 40,307 | -0.02(-2.45%) |
Dec 12, 2002 | 0.8671 | 0.8725 | 0.8579 | 0.8633 | 20,804 | -0.01(-1.10%) |
Dec 11, 2002 | 0.8768 | 0.8787 | 0.8652 | 0.8729 | 16,253 | -0.01(-1.09%) |
Dec 10, 2002 | 0.8864 | 0.8864 | 0.8806 | 0.8825 | 9,101 | +0.00(+0.22%) |
Dec 09, 2002 | 0.8883 | 0.8883 | 0.8729 | 0.8806 | 24,054 | -0.00(-0.22%) |
Dec 06, 2002 | 0.8902 | 0.8933 | 0.8768 | 0.8825 | 31,206 | -0.00(-0.22%) |
Dec 05, 2002 | 0.8794 | 0.8921 | 0.8729 | 0.8844 | 55,260 | +0.01(+1.10%) |
Dec 04, 2002 | 0.8887 | 0.8902 | 0.8252 | 0.8748 | 184,636 | -0.02(-2.36%) |
Dec 03, 2002 | 0.9229 | 0.9414 | 0.8960 | 0.8960 | 70,863 | -0.03(-2.92%) |
Dec 02, 2002 | 0.9037 | 0.9306 | 0.9037 | 0.9229 | 220,393 | +0.03(+3.23%) |
Nov 29, 2002 | 0.8864 | 0.8979 | 0.8864 | 0.8941 | 49,409 | +0.01(+1.13%) |
Nov 27, 2002 | 0.8614 | 0.8841 | 0.8614 | 0.8841 | 37,057 | +0.01(+1.50%) |
Nov 26, 2002 | 0.8725 | 0.8725 | 0.8633 | 0.8710 | 7,151 | -0.00(-0.18%) |
Nov 25, 2002 | 0.8837 | 0.8837 | 0.8725 | 0.8725 | 7,801 | -0.00(-0.26%) |
Nov 22, 2002 | 0.8837 | 0.8837 | 0.8675 | 0.8748 | 14,952 | -0.00(-0.22%) |
Nov 21, 2002 | 0.8787 | 0.8787 | 0.8691 | 0.8768 | 7,151 | -0.01(-0.78%) |
Nov 20, 2002 | 0.8837 | 0.8837 | 0.8787 | 0.8837 | 7,801 | +0.01(+0.79%) |
Nov 19, 2002 | 0.8844 | 0.8844 | 0.8768 | 0.8768 | 1,950 | -0.00(-0.22%) |
Nov 18, 2002 | 0.8902 | 0.8902 | 0.8787 | 0.8787 | 13,652 | -0.01(-1.30%) |
Nov 15, 2002 | 0.8902 | 0.8902 | 0.8844 | 0.8902 | 11,702 | +0.01(+0.65%) |
Nov 14, 2002 | 0.8883 | 0.8902 | 0.8844 | 0.8844 | 9,751 | +0.00(+0.00%) |
Nov 13, 2002 | 0.8844 | 0.8844 | 0.8844 | 0.8844 | 1,300 | +0.01(+0.66%) |
Nov 12, 2002 | 0.8768 | 0.8844 | 0.8768 | 0.8787 | 13,002 | +0.01(+1.11%) |
Nov 11, 2002 | 0.8748 | 0.8760 | 0.8671 | 0.8691 | 7,151 | -0.01(-0.66%) |
Nov 08, 2002 | 0.8691 | 0.8748 | 0.8691 | 0.8748 | 10,402 | +0.01(+1.11%) |
Nov 07, 2002 | 0.8648 | 0.8652 | 0.8648 | 0.8652 | 6,501 | +0.00(+0.40%) |
Nov 06, 2002 | 0.8633 | 0.8633 | 0.8618 | 0.8618 | 1,950 | -0.01(-0.88%) |
Nov 05, 2002 | 0.8691 | 0.8694 | 0.8529 | 0.8694 | 33,806 | -0.01(-0.66%) |
Nov 04, 2002 | 0.8825 | 0.8902 | 0.8752 | 0.8752 | 8,451 | -0.00(-0.18%) |