Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.7593 | 0.7738 | 0.7507 | 0.7738 | 8,307,437 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7432 | 0.7557 | 0.7420 | 0.7499 | 7,287,203 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7479 | 0.7510 | 0.7381 | 0.7420 | 11,490,720 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7503 | 0.7691 | 0.7503 | 0.7577 | 19,385,722 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7409 | 0.7569 | 0.7409 | 0.7530 | 10,633,928 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7620 | 0.7620 | 0.7401 | 0.7420 | 13,725,275 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7714 | 0.7734 | 0.7460 | 0.7522 | 13,255,380 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7945 | 0.7969 | 0.7847 | 0.7863 | 5,822,612 | -0.01(-1.03%) |
Jun 18, 2003 | 0.8055 | 0.8086 | 0.7820 | 0.7945 | 7,934,585 | -0.02(-2.26%) |
Jun 17, 2003 | 0.8110 | 0.8200 | 0.8094 | 0.8129 | 6,312,937 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8223 | 0.8258 | 0.8074 | 0.8141 | 5,768,982 | -0.00(-0.53%) |
Jun 13, 2003 | 0.8086 | 0.8204 | 0.7969 | 0.8184 | 8,239,762 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7945 | 0.8047 | 0.7922 | 0.8027 | 8,921,620 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7769 | 0.8012 | 0.7722 | 0.7992 | 12,467,540 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7988 | 0.8066 | 0.7765 | 0.7832 | 13,309,009 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8145 | 0.8145 | 0.7953 | 0.7980 | 4,320,991 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8164 | 0.8274 | 0.8035 | 0.8070 | 16,093,903 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7941 | 0.8074 | 0.7839 | 0.7976 | 9,460,467 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7694 | 0.7926 | 0.7675 | 0.7847 | 13,478,836 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7510 | 0.7550 | 0.7428 | 0.7534 | 6,985,857 | -0.00(-0.31%) |
Jun 02, 2003 | 0.7577 | 0.7628 | 0.7440 | 0.7557 | 8,822,023 | +0.01(+0.78%) |
May 30, 2003 | 0.7565 | 0.7577 | 0.7432 | 0.7499 | 8,071,212 | -0.01(-0.93%) |
May 29, 2003 | 0.7675 | 0.7734 | 0.7557 | 0.7569 | 9,455,360 | +0.00(+0.00%) |
May 28, 2003 | 0.7522 | 0.7589 | 0.7503 | 0.7569 | 9,669,877 | +0.01(+1.95%) |
May 27, 2003 | 0.7279 | 0.7499 | 0.7209 | 0.7424 | 23,424,520 | -0.02(-2.47%) |
May 23, 2003 | 0.7577 | 0.7675 | 0.7557 | 0.7612 | 9,092,723 | -0.00(-0.26%) |
May 22, 2003 | 0.7550 | 0.7691 | 0.7479 | 0.7632 | 7,995,876 | +0.01(+1.94%) |
May 21, 2003 | 0.7460 | 0.7518 | 0.7342 | 0.7487 | 21,135,060 | +0.01(+0.68%) |
May 20, 2003 | 0.7283 | 0.7436 | 0.7260 | 0.7436 | 11,414,107 | +0.00(+0.26%) |
May 19, 2003 | 0.7538 | 0.7597 | 0.7381 | 0.7416 | 8,726,256 | -0.03(-4.10%) |
May 16, 2003 | 0.7832 | 0.7839 | 0.7518 | 0.7734 | 16,642,966 | +0.00(+0.05%) |
May 15, 2003 | 0.7824 | 0.7851 | 0.7667 | 0.7730 | 12,721,641 | -0.02(-2.03%) |
May 14, 2003 | 0.7922 | 0.7949 | 0.7800 | 0.7890 | 12,983,403 | +0.00(+0.25%) |
May 13, 2003 | 0.7894 | 0.7996 | 0.7832 | 0.7871 | 29,917,500 | +0.01(+0.90%) |
May 12, 2003 | 0.7557 | 0.7890 | 0.7557 | 0.7800 | 14,409,687 | +0.02(+2.00%) |
May 09, 2003 | 0.7479 | 0.7706 | 0.7448 | 0.7648 | 21,233,380 | +0.03(+4.22%) |
May 08, 2003 | 0.7452 | 0.7467 | 0.7334 | 0.7338 | 18,923,488 | -0.01(-1.47%) |
May 07, 2003 | 0.7362 | 0.7479 | 0.7322 | 0.7448 | 16,070,919 | +0.02(+2.53%) |
May 06, 2003 | 0.7244 | 0.7362 | 0.7244 | 0.7264 | 10,725,864 | +0.00(+0.00%) |
May 05, 2003 | 0.7268 | 0.7315 | 0.7213 | 0.7264 | 9,856,303 | -0.00(-0.38%) |
May 02, 2003 | 0.7244 | 0.7362 | 0.7232 | 0.7291 | 15,787,450 | +0.01(+1.42%) |
May 01, 2003 | 0.7236 | 0.7338 | 0.7056 | 0.7189 | 11,182,990 | -0.01(-1.02%) |
Apr 30, 2003 | 0.7225 | 0.7342 | 0.7189 | 0.7264 | 16,064,535 | +0.02(+3.46%) |
Apr 29, 2003 | 0.7005 | 0.7154 | 0.6978 | 0.7021 | 17,698,952 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6696 | 0.6911 | 0.6676 | 0.6860 | 10,960,811 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6766 | 0.6810 | 0.6716 | 0.6755 | 8,818,192 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6829 | 0.6837 | 0.6755 | 0.6794 | 15,784,896 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6723 | 0.6931 | 0.6637 | 0.6864 | 28,823,206 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6637 | 0.6716 | 0.6559 | 0.6692 | 16,862,590 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6676 | 0.6704 | 0.6622 | 0.6669 | 4,783,224 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6618 | 0.6696 | 0.6559 | 0.6676 | 27,734,020 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6449 | 0.6500 | 0.6383 | 0.6465 | 35,245,956 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6214 | 0.6422 | 0.6214 | 0.6422 | 14,585,898 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6156 | 0.6261 | 0.6156 | 0.6222 | 15,696,791 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6148 | 0.6206 | 0.6105 | 0.6156 | 12,126,611 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6124 | 0.6265 | 0.6042 | 0.6042 | 13,550,341 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6171 | 0.6206 | 0.6058 | 0.6124 | 15,904,924 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6481 | 0.6500 | 0.6105 | 0.6116 | 28,772,130 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6778 | 0.6794 | 0.6441 | 0.6461 | 23,142,328 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6520 | 0.6610 | 0.6457 | 0.6559 | 12,775,270 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6441 | 0.6602 | 0.6430 | 0.6473 | 14,210,493 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6402 | 0.6461 | 0.6347 | 0.6367 | 11,434,537 | +0.01(+2.26%) |
Apr 01, 2003 | 0.6015 | 0.6226 | 0.6015 | 0.6226 | 5,625,971 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5944 | 0.5983 | 0.5885 | 0.5932 | 10,498,578 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5854 | 0.6085 | 0.5842 | 0.5983 | 12,338,574 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5788 | 0.5874 | 0.5697 | 0.5866 | 17,381,008 | +0.00(+0.13%) |
Mar 26, 2003 | 0.6011 | 0.6011 | 0.5854 | 0.5858 | 27,103,236 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5913 | 0.6046 | 0.5870 | 0.6011 | 8,815,639 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6183 | 0.6183 | 0.5932 | 0.6050 | 5,586,387 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6246 | 0.6261 | 0.6089 | 0.6195 | 10,327,475 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5987 | 0.6120 | 0.5889 | 0.6109 | 12,579,906 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5983 | 0.6081 | 0.5952 | 0.6030 | 11,836,757 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5901 | 0.6015 | 0.5788 | 0.5995 | 16,157,748 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5756 | 0.5944 | 0.5694 | 0.5815 | 9,290,641 | -0.01(-0.93%) |
Mar 14, 2003 | 0.6011 | 0.6011 | 0.5784 | 0.5870 | 9,946,962 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5854 | 0.5952 | 0.5611 | 0.5881 | 28,068,564 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5560 | 0.5799 | 0.5541 | 0.5776 | 20,188,886 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5271 | 0.5643 | 0.5255 | 0.5537 | 16,248,407 | +0.03(+4.74%) |
Mar 10, 2003 | 0.5294 | 0.5372 | 0.5231 | 0.5286 | 17,198,412 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5169 | 0.5447 | 0.5169 | 0.5408 | 12,920,835 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5110 | 0.5267 | 0.5110 | 0.5251 | 12,201,947 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5130 | 0.5130 | 0.5051 | 0.5091 | 20,302,528 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5286 | 0.5286 | 0.5157 | 0.5177 | 6,021,806 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5314 | 0.5345 | 0.5231 | 0.5282 | 5,503,389 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5153 | 0.5239 | 0.5149 | 0.5235 | 11,795,897 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5130 | 0.5130 | 0.5028 | 0.5094 | 19,938,614 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5196 | 0.5275 | 0.5051 | 0.5067 | 9,991,653 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5188 | 0.5204 | 0.5134 | 0.5157 | 23,490,918 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5451 | 0.5502 | 0.5325 | 0.5353 | 9,099,108 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5427 | 0.5463 | 0.5369 | 0.5455 | 9,701,799 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5502 | 0.5502 | 0.5314 | 0.5408 | 14,917,889 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5482 | 0.5537 | 0.5396 | 0.5494 | 6,219,724 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5404 | 0.5592 | 0.5376 | 0.5592 | 11,297,910 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5416 | 0.5509 | 0.5345 | 0.5404 | 4,886,652 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5494 | 0.5502 | 0.5384 | 0.5396 | 6,569,591 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5529 | 0.5662 | 0.5509 | 0.5607 | 5,697,477 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5678 | 0.5768 | 0.5498 | 0.5600 | 7,195,267 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5404 | 0.5611 | 0.5400 | 0.5560 | 12,420,295 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5580 | 0.5658 | 0.5384 | 0.5404 | 10,361,951 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5404 | 0.5482 | 0.5365 | 0.5431 | 22,090,172 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5678 | 0.5795 | 0.5611 | 0.5615 | 10,170,417 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5697 | 0.5729 | 0.5639 | 0.5690 | 7,257,834 | -0.02(-3.20%) |
Feb 03, 2003 | 0.5846 | 0.5940 | 0.5737 | 0.5878 | 17,013,264 | +0.01(+1.21%) |
Jan 31, 2003 | 0.5678 | 0.5874 | 0.5639 | 0.5807 | 13,416,268 | +0.01(+2.63%) |
Jan 30, 2003 | 0.5697 | 0.5756 | 0.5603 | 0.5658 | 17,111,584 | -0.00(-0.07%) |
Jan 29, 2003 | 0.5392 | 0.5697 | 0.5357 | 0.5662 | 22,272,768 | +0.03(+5.55%) |
Jan 28, 2003 | 0.5412 | 0.5416 | 0.5306 | 0.5365 | 13,948,731 | -0.00(-0.15%) |
Jan 27, 2003 | 0.5247 | 0.5443 | 0.5228 | 0.5372 | 19,139,282 | -0.01(-1.08%) |
Jan 24, 2003 | 0.5678 | 0.5678 | 0.5396 | 0.5431 | 13,286,025 | -0.04(-6.28%) |
Jan 23, 2003 | 0.5846 | 0.5874 | 0.5725 | 0.5795 | 10,760,340 | +0.00(+0.00%) |
Jan 22, 2003 | 0.5991 | 0.5991 | 0.5764 | 0.5795 | 24,415,386 | -0.03(-5.55%) |
Jan 21, 2003 | 0.6187 | 0.6238 | 0.6097 | 0.6136 | 18,181,616 | -0.02(-2.79%) |
Jan 17, 2003 | 0.6712 | 0.6716 | 0.6312 | 0.6312 | 32,698,562 | -0.06(-8.04%) |
Jan 16, 2003 | 0.6845 | 0.7009 | 0.6813 | 0.6864 | 16,989,002 | +0.00(+0.57%) |
Jan 15, 2003 | 0.6904 | 0.6904 | 0.6755 | 0.6825 | 14,528,438 | -0.02(-2.84%) |
Jan 14, 2003 | 0.7029 | 0.7029 | 0.6892 | 0.7025 | 15,376,292 | +0.01(+2.11%) |
Jan 13, 2003 | 0.6853 | 0.6911 | 0.6774 | 0.6880 | 10,152,541 | +0.00(+0.11%) |
Jan 10, 2003 | 0.6735 | 0.6911 | 0.6735 | 0.6872 | 17,624,892 | +0.03(+4.53%) |
Jan 09, 2003 | 0.6391 | 0.6637 | 0.6363 | 0.6575 | 12,381,988 | +0.03(+4.55%) |
Jan 08, 2003 | 0.6304 | 0.6441 | 0.6253 | 0.6289 | 6,077,989 | -0.01(-1.89%) |
Jan 07, 2003 | 0.6304 | 0.6438 | 0.6285 | 0.6410 | 15,077,500 | +0.00(+0.12%) |
Jan 06, 2003 | 0.6167 | 0.6453 | 0.6167 | 0.6402 | 24,154,900 | +0.05(+8.28%) |
Jan 03, 2003 | 0.5999 | 0.6030 | 0.5885 | 0.5913 | 10,204,893 | +0.00(+0.00%) |
Jan 02, 2003 | 0.5925 | 0.5932 | 0.5850 | 0.5913 | 8,607,506 | +0.01(+1.07%) |
Dec 31, 2002 | 0.5756 | 0.5866 | 0.5756 | 0.5850 | 6,123,957 | +0.01(+1.49%) |
Dec 30, 2002 | 0.5780 | 0.5885 | 0.5717 | 0.5764 | 9,560,065 | -0.00(-0.47%) |
Dec 27, 2002 | 0.5870 | 0.5948 | 0.5756 | 0.5791 | 8,437,680 | -0.01(-1.73%) |
Dec 26, 2002 | 0.6003 | 0.6003 | 0.5874 | 0.5893 | 4,854,730 | -0.02(-3.28%) |
Dec 24, 2002 | 0.6081 | 0.6199 | 0.6069 | 0.6093 | 1,144,092 | -0.00(-0.51%) |
Dec 23, 2002 | 0.6257 | 0.6285 | 0.6069 | 0.6124 | 14,760,832 | -0.02(-2.43%) |
Dec 20, 2002 | 0.6304 | 0.6363 | 0.6132 | 0.6277 | 48,761,820 | +0.03(+4.57%) |
Dec 19, 2002 | 0.5631 | 0.6042 | 0.5588 | 0.6003 | 33,596,216 | +0.04(+6.98%) |
Dec 18, 2002 | 0.5580 | 0.5611 | 0.5408 | 0.5611 | 21,198,904 | +0.02(+3.02%) |
Dec 17, 2002 | 0.5466 | 0.5580 | 0.5431 | 0.5447 | 20,171,008 | +0.00(+0.43%) |
Dec 16, 2002 | 0.5306 | 0.5451 | 0.5302 | 0.5423 | 9,196,151 | +0.02(+4.53%) |
Dec 13, 2002 | 0.5208 | 0.5345 | 0.5173 | 0.5188 | 7,449,368 | +0.00(+0.00%) |
Dec 12, 2002 | 0.5188 | 0.5345 | 0.5134 | 0.5188 | 13,383,069 | +0.01(+1.53%) |
Dec 11, 2002 | 0.5051 | 0.5149 | 0.4989 | 0.5110 | 12,933,604 | +0.01(+2.27%) |
Dec 10, 2002 | 0.5051 | 0.5067 | 0.4926 | 0.4997 | 6,743,248 | -0.00(-0.62%) |
Dec 09, 2002 | 0.5000 | 0.5091 | 0.4953 | 0.5028 | 16,391,418 | -0.02(-3.02%) |
Dec 06, 2002 | 0.5051 | 0.5188 | 0.5051 | 0.5184 | 25,189,180 | +0.02(+4.17%) |
Dec 05, 2002 | 0.5102 | 0.5102 | 0.4961 | 0.4977 | 12,413,911 | -0.02(-3.05%) |
Dec 04, 2002 | 0.5169 | 0.5208 | 0.5130 | 0.5134 | 8,673,904 | -0.01(-2.16%) |
Dec 03, 2002 | 0.5200 | 0.5282 | 0.5188 | 0.5247 | 14,081,527 | -0.01(-1.47%) |
Dec 02, 2002 | 0.5267 | 0.5345 | 0.5188 | 0.5325 | 18,207,154 | +0.02(+3.82%) |
Nov 29, 2002 | 0.5106 | 0.5161 | 0.5094 | 0.5130 | 4,870,053 | +0.00(+0.46%) |
Nov 27, 2002 | 0.5067 | 0.5137 | 0.5047 | 0.5106 | 12,408,803 | +0.01(+1.32%) |
Nov 26, 2002 | 0.5228 | 0.5228 | 0.5012 | 0.5040 | 14,718,694 | -0.02(-4.67%) |
Nov 25, 2002 | 0.5541 | 0.5541 | 0.5278 | 0.5286 | 12,531,384 | -0.02(-3.09%) |
Nov 22, 2002 | 0.5365 | 0.5521 | 0.5365 | 0.5455 | 8,894,806 | -0.01(-2.11%) |
Nov 21, 2002 | 0.5541 | 0.5639 | 0.5482 | 0.5572 | 12,176,409 | +0.01(+1.64%) |
Nov 20, 2002 | 0.5286 | 0.5553 | 0.5247 | 0.5482 | 12,532,661 | +0.02(+2.94%) |
Nov 19, 2002 | 0.5400 | 0.5400 | 0.5228 | 0.5325 | 13,430,314 | -0.01(-1.38%) |
Nov 18, 2002 | 0.5372 | 0.5459 | 0.5286 | 0.5400 | 11,973,384 | +0.01(+2.00%) |
Nov 15, 2002 | 0.5149 | 0.5318 | 0.5134 | 0.5294 | 8,671,350 | +0.01(+2.74%) |
Nov 14, 2002 | 0.4997 | 0.5184 | 0.4895 | 0.5153 | 14,898,736 | +0.02(+3.22%) |
Nov 13, 2002 | 0.4895 | 0.5032 | 0.4836 | 0.4993 | 10,324,921 | -0.00(-0.47%) |
Nov 12, 2002 | 0.5024 | 0.5091 | 0.4934 | 0.5016 | 12,000,199 | -0.01(-2.81%) |
Nov 11, 2002 | 0.5188 | 0.5345 | 0.5110 | 0.5161 | 7,091,839 | +0.02(+3.21%) |
Nov 08, 2002 | 0.5188 | 0.5263 | 0.4993 | 0.5000 | 9,014,833 | -0.00(-0.31%) |
Nov 07, 2002 | 0.4895 | 0.5044 | 0.4816 | 0.5016 | 10,195,955 | +0.01(+1.91%) |
Nov 06, 2002 | 0.5004 | 0.5004 | 0.4777 | 0.4922 | 8,823,300 | -0.01(-2.03%) |
Nov 05, 2002 | 0.5083 | 0.5153 | 0.5000 | 0.5024 | 8,961,204 | -0.01(-1.61%) |
Nov 04, 2002 | 0.5423 | 0.5580 | 0.5079 | 0.5106 | 23,580,302 | -0.02(-3.05%) |
Nov 01, 2002 | 0.5157 | 0.5474 | 0.5157 | 0.5267 | 15,048,132 | +0.01(+1.66%) |
Oct 31, 2002 | 0.5188 | 0.5278 | 0.5106 | 0.5181 | 21,036,740 | +0.02(+3.36%) |
Oct 30, 2002 | 0.4856 | 0.5044 | 0.4832 | 0.5012 | 18,946,472 | +0.04(+9.21%) |
Oct 29, 2002 | 0.4856 | 0.4856 | 0.4589 | 0.4589 | 12,759,947 | -0.03(-5.86%) |
Oct 28, 2002 | 0.5130 | 0.5141 | 0.4832 | 0.4875 | 20,685,594 | -0.03(-4.96%) |
Oct 25, 2002 | 0.4942 | 0.5153 | 0.4738 | 0.5130 | 31,269,724 | +0.02(+4.13%) |
Oct 24, 2002 | 0.4840 | 0.5126 | 0.4832 | 0.4926 | 49,411,756 | +0.03(+6.07%) |
Oct 23, 2002 | 0.4386 | 0.4699 | 0.4315 | 0.4644 | 27,008,746 | +0.03(+7.23%) |
Oct 22, 2002 | 0.4143 | 0.4346 | 0.4112 | 0.4331 | 13,582,264 | +0.00(+0.55%) |
Oct 21, 2002 | 0.4292 | 0.4354 | 0.4151 | 0.4307 | 28,520,582 | +0.00(+0.37%) |
Oct 18, 2002 | 0.4249 | 0.4366 | 0.4170 | 0.4292 | 36,452,616 | +0.01(+3.10%) |
Oct 17, 2002 | 0.3904 | 0.4170 | 0.3814 | 0.4162 | 30,858,566 | +0.04(+11.31%) |
Oct 16, 2002 | 0.3837 | 0.4037 | 0.3728 | 0.3740 | 38,523,728 | -0.01(-2.55%) |
Oct 15, 2002 | 0.3916 | 0.4033 | 0.3837 | 0.3837 | 30,246,936 | +0.00(+0.00%) |
Oct 14, 2002 | 0.4014 | 0.4053 | 0.3814 | 0.3837 | 26,840,198 | -0.03(-8.07%) |
Oct 11, 2002 | 0.4229 | 0.4288 | 0.4053 | 0.4174 | 33,883,516 | +0.00(+0.38%) |
Oct 10, 2002 | 0.4386 | 0.4401 | 0.4127 | 0.4159 | 15,350,754 | -0.01(-3.45%) |
Oct 09, 2002 | 0.4307 | 0.4401 | 0.4241 | 0.4307 | 21,507,910 | -0.03(-5.90%) |
Oct 08, 2002 | 0.4503 | 0.4593 | 0.4421 | 0.4578 | 14,740,402 | +0.01(+1.30%) |
Oct 07, 2002 | 0.4895 | 0.4895 | 0.4503 | 0.4519 | 19,495,534 | -0.04(-7.83%) |
Oct 04, 2002 | 0.4973 | 0.4997 | 0.4863 | 0.4903 | 15,645,716 | +0.00(+0.97%) |
Oct 03, 2002 | 0.4640 | 0.4946 | 0.4601 | 0.4856 | 17,135,844 | +0.02(+3.59%) |
Oct 02, 2002 | 0.4887 | 0.5024 | 0.4660 | 0.4687 | 17,074,554 | -0.02(-3.47%) |
Oct 01, 2002 | 0.4288 | 0.4895 | 0.4209 | 0.4856 | 30,936,456 | +0.07(+15.56%) |
Sep 30, 2002 | 0.3740 | 0.4425 | 0.3657 | 0.4202 | 32,349,972 | +0.03(+7.30%) |
Sep 27, 2002 | 0.4307 | 0.4323 | 0.3888 | 0.3916 | 68,579,128 | -0.06(-12.59%) |
Sep 26, 2002 | 0.4660 | 0.4695 | 0.4425 | 0.4480 | 22,741,386 | -0.01(-2.80%) |
Sep 25, 2002 | 0.4856 | 0.4887 | 0.4542 | 0.4609 | 22,708,186 | -0.02(-3.52%) |
Sep 24, 2002 | 0.5063 | 0.5079 | 0.4726 | 0.4777 | 13,616,740 | -0.04(-7.58%) |
Sep 23, 2002 | 0.5318 | 0.5345 | 0.5059 | 0.5169 | 20,877,128 | -0.04(-7.17%) |
Sep 20, 2002 | 0.5482 | 0.5647 | 0.5306 | 0.5568 | 13,137,906 | +0.02(+3.12%) |
Sep 19, 2002 | 0.5854 | 0.5854 | 0.5388 | 0.5400 | 98,831,176 | -0.04(-7.08%) |
Sep 18, 2002 | 0.5834 | 0.5921 | 0.5701 | 0.5811 | 15,354,585 | -0.02(-3.26%) |
Sep 17, 2002 | 0.6265 | 0.6293 | 0.6003 | 0.6007 | 12,270,899 | -0.05(-7.31%) |
Sep 16, 2002 | 0.6637 | 0.6637 | 0.6402 | 0.6481 | 5,922,209 | -0.01(-2.13%) |
Sep 13, 2002 | 0.6598 | 0.6716 | 0.6571 | 0.6622 | 6,157,156 | -0.00(-0.12%) |
Sep 12, 2002 | 0.6716 | 0.6716 | 0.6586 | 0.6629 | 20,574,506 | -0.01(-0.99%) |
Sep 11, 2002 | 0.6755 | 0.6755 | 0.6680 | 0.6696 | 16,503,785 | +0.01(+1.48%) |
Sep 10, 2002 | 0.6449 | 0.6618 | 0.6449 | 0.6598 | 15,385,230 | +0.01(+2.31%) |
Sep 09, 2002 | 0.6304 | 0.6492 | 0.6246 | 0.6449 | 3,889,402 | +0.02(+2.68%) |
Sep 06, 2002 | 0.6308 | 0.6363 | 0.6206 | 0.6281 | 13,605,248 | +0.01(+1.13%) |
Sep 05, 2002 | 0.6336 | 0.6340 | 0.6210 | 0.6210 | 9,291,918 | -0.02(-2.58%) |
Sep 04, 2002 | 0.6226 | 0.6402 | 0.6136 | 0.6375 | 18,692,372 | +0.01(+2.39%) |
Sep 03, 2002 | 0.6226 | 0.6344 | 0.6109 | 0.6226 | 20,246,346 | -0.00(-0.31%) |
Aug 30, 2002 | 0.6167 | 0.6355 | 0.6152 | 0.6246 | 9,289,364 | +0.02(+2.77%) |
Aug 29, 2002 | 0.5846 | 0.6113 | 0.5780 | 0.6077 | 9,168,060 | +0.01(+2.24%) |
Aug 28, 2002 | 0.5991 | 0.6030 | 0.5893 | 0.5944 | 7,962,677 | -0.01(-1.11%) |
Aug 27, 2002 | 0.6069 | 0.6144 | 0.5952 | 0.6011 | 10,354,289 | +0.01(+1.79%) |
Aug 26, 2002 | 0.5721 | 0.5956 | 0.5721 | 0.5905 | 36,008,256 | +0.02(+4.36%) |
Aug 23, 2002 | 0.5639 | 0.5780 | 0.5619 | 0.5658 | 9,170,614 | -0.00(-0.28%) |
Aug 22, 2002 | 0.5521 | 0.5729 | 0.5521 | 0.5674 | 10,141,049 | +0.01(+0.98%) |
Aug 21, 2002 | 0.5611 | 0.5737 | 0.5541 | 0.5619 | 13,924,470 | +0.02(+3.24%) |
Aug 20, 2002 | 0.5619 | 0.5678 | 0.5388 | 0.5443 | 5,562,126 | -0.01(-2.32%) |
Aug 16, 2002 | 0.5545 | 0.5658 | 0.5365 | 0.5572 | 17,605,740 | +0.00(+0.21%) |
Aug 15, 2002 | 0.5463 | 0.5600 | 0.5372 | 0.5560 | 14,040,667 | +0.01(+1.94%) |
Aug 14, 2002 | 0.5658 | 0.5694 | 0.5310 | 0.5455 | 15,792,558 | -0.01(-1.69%) |
Aug 13, 2002 | 0.5756 | 0.5893 | 0.5513 | 0.5549 | 26,706,124 | -0.05(-7.93%) |
Aug 12, 2002 | 0.6410 | 0.6410 | 0.6011 | 0.6026 | 19,449,566 | +0.03(+4.55%) |
Aug 07, 2002 | 0.5717 | 0.5791 | 0.5541 | 0.5764 | 12,564,583 | +0.02(+3.30%) |
Aug 06, 2002 | 0.5502 | 0.5686 | 0.5419 | 0.5580 | 19,163,544 | +0.01(+1.06%) |
Aug 05, 2002 | 0.6042 | 0.6042 | 0.5521 | 0.5521 | 14,099,404 | -0.05(-8.38%) |
Aug 02, 2002 | 0.5776 | 0.6069 | 0.5725 | 0.6026 | 29,065,814 | +0.06(+11.12%) |
Aug 01, 2002 | 0.5169 | 0.5584 | 0.5079 | 0.5423 | 18,799,630 | +0.03(+4.92%) |
Jul 31, 2002 | 0.5091 | 0.5169 | 0.4816 | 0.5169 | 19,547,888 | +0.03(+5.18%) |
Jul 30, 2002 | 0.5169 | 0.5208 | 0.4777 | 0.4914 | 29,379,928 | -0.01(-2.26%) |
Jul 29, 2002 | 0.5384 | 0.5455 | 0.4985 | 0.5028 | 21,990,574 | -0.04(-6.62%) |
Jul 26, 2002 | 0.5776 | 0.5784 | 0.5314 | 0.5384 | 23,407,922 | -0.03(-5.17%) |
Jul 25, 2002 | 0.5756 | 0.5834 | 0.5572 | 0.5678 | 17,423,144 | -0.02(-3.65%) |
Jul 24, 2002 | 0.5431 | 0.5952 | 0.5404 | 0.5893 | 9,782,243 | +0.03(+5.61%) |
Jul 23, 2002 | 0.5874 | 0.5932 | 0.5580 | 0.5580 | 10,655,635 | -0.02(-3.98%) |
Jul 22, 2002 | 0.6167 | 0.6203 | 0.5811 | 0.5811 | 21,565,370 | -0.05(-8.40%) |
Jul 19, 2002 | 0.6657 | 0.6657 | 0.6344 | 0.6344 | 22,856,306 | -0.04(-5.81%) |
Jul 17, 2002 | 0.6755 | 0.6892 | 0.6716 | 0.6735 | 9,003,341 | -0.00(-0.69%) |
Jul 12, 2002 | 0.6853 | 0.6892 | 0.6735 | 0.6782 | 9,853,749 | -0.00(-0.17%) |
Jul 11, 2002 | 0.6774 | 0.6837 | 0.6669 | 0.6794 | 18,977,118 | -0.00(-0.40%) |
Jul 10, 2002 | 0.6986 | 0.6986 | 0.6778 | 0.6821 | 8,050,782 | -0.02(-2.41%) |
Jul 09, 2002 | 0.6743 | 0.7048 | 0.6770 | 0.6990 | 13,196,643 | +0.02(+3.66%) |
Jul 08, 2002 | 0.6841 | 0.6841 | 0.6743 | 0.6743 | 6,072,882 | -0.01(-1.43%) |
Jul 05, 2002 | 0.6892 | 0.6904 | 0.6813 | 0.6841 | 7,371,477 | -0.02(-2.67%) |
Jul 04, 2002 | 0.6892 | 0.7029 | 0.6892 | 0.7029 | 13,795,504 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6892 | 0.7029 | 0.6892 | 0.7029 | 13,795,504 | +0.01(+1.36%) |
Jul 02, 2002 | 0.7084 | 0.7084 | 0.6798 | 0.6935 | 10,674,788 | -0.01(-2.10%) |