Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 0.3376 | 0.3406 | 0.3346 | 0.3353 | 2,723,670 | +0.00(+0.45%) |
Jul 30, 2003 | 0.3432 | 0.3436 | 0.3324 | 0.3339 | 3,141,872 | -0.01(-3.24%) |
Jul 29, 2003 | 0.3514 | 0.3514 | 0.3436 | 0.3450 | 1,337,708 | -0.01(-2.32%) |
Jul 28, 2003 | 0.3618 | 0.3618 | 0.3499 | 0.3533 | 1,469,066 | -0.01(-2.67%) |
Jul 25, 2003 | 0.3630 | 0.3652 | 0.3581 | 0.3630 | 1,520,001 | +0.00(+0.31%) |
Jul 24, 2003 | 0.3600 | 0.3704 | 0.3600 | 0.3618 | 179,612 | -0.00(-0.41%) |
Jul 23, 2003 | 0.3536 | 0.3637 | 0.3536 | 0.3633 | 2,884,517 | +0.01(+3.40%) |
Jul 22, 2003 | 0.3544 | 0.3607 | 0.3480 | 0.3514 | 2,284,023 | -0.00(-0.32%) |
Jul 21, 2003 | 0.3600 | 0.3603 | 0.3503 | 0.3525 | 814,956 | -0.00(-0.53%) |
Jul 18, 2003 | 0.3577 | 0.3603 | 0.3521 | 0.3544 | 2,369,807 | -0.00(-0.94%) |
Jul 17, 2003 | 0.3570 | 0.3656 | 0.3544 | 0.3577 | 3,527,904 | +0.00(+0.52%) |
Jul 16, 2003 | 0.3559 | 0.3611 | 0.3544 | 0.3559 | 2,501,166 | -0.00(-0.10%) |
Jul 15, 2003 | 0.3592 | 0.3663 | 0.3562 | 0.3562 | 1,399,366 | -0.00(-0.42%) |
Jul 14, 2003 | 0.3570 | 0.3622 | 0.3570 | 0.3577 | 965,080 | +0.00(+0.31%) |
Jul 11, 2003 | 0.3574 | 0.3607 | 0.3540 | 0.3566 | 3,420,673 | -0.00(-0.73%) |
Jul 10, 2003 | 0.3637 | 0.3637 | 0.3592 | 0.3592 | 3,822,789 | -0.01(-2.23%) |
Jul 09, 2003 | 0.3749 | 0.3749 | 0.3656 | 0.3674 | 962,399 | -0.00(-1.00%) |
Jul 08, 2003 | 0.3663 | 0.3727 | 0.3618 | 0.3712 | 3,238,380 | +0.01(+2.05%) |
Jul 07, 2003 | 0.3648 | 0.3693 | 0.3618 | 0.3637 | 1,155,415 | +0.00(+0.52%) |
Jul 03, 2003 | 0.3633 | 0.3659 | 0.3611 | 0.3618 | 458,413 | -0.00(-1.02%) |
Jul 02, 2003 | 0.3581 | 0.3700 | 0.3581 | 0.3656 | 3,436,757 | +0.01(+1.87%) |
Jul 01, 2003 | 0.3421 | 0.3589 | 0.3387 | 0.3589 | 3,728,962 | +0.01(+4.23%) |
Jun 30, 2003 | 0.3409 | 0.3443 | 0.3383 | 0.3443 | 4,726,212 | -0.00(-0.11%) |
Jun 27, 2003 | 0.3488 | 0.3488 | 0.3436 | 0.3447 | 2,680,778 | -0.00(-0.96%) |
Jun 26, 2003 | 0.3562 | 0.3562 | 0.3443 | 0.3480 | 3,434,076 | -0.01(-2.30%) |
Jun 25, 2003 | 0.3600 | 0.3648 | 0.3562 | 0.3562 | 503,986 | -0.00(-0.42%) |
Jun 24, 2003 | 0.3559 | 0.3585 | 0.3536 | 0.3577 | 1,498,555 | +0.01(+1.48%) |
Jun 23, 2003 | 0.3648 | 0.3648 | 0.3469 | 0.3525 | 6,683,180 | -0.01(-3.08%) |
Jun 20, 2003 | 0.3712 | 0.3712 | 0.3600 | 0.3637 | 1,965,010 | -0.02(-4.41%) |
Jun 19, 2003 | 0.3805 | 0.3861 | 0.3786 | 0.3805 | 1,037,461 | -0.00(-0.97%) |
Jun 18, 2003 | 0.3827 | 0.3868 | 0.3656 | 0.3842 | 2,820,178 | -0.00(-0.58%) |
Jun 17, 2003 | 0.3991 | 0.3991 | 0.3782 | 0.3865 | 1,187,584 | -0.01(-3.18%) |
Jun 16, 2003 | 0.3999 | 0.3999 | 0.3928 | 0.3991 | 2,270,619 | +0.00(+0.75%) |
Jun 13, 2003 | 0.3984 | 0.3984 | 0.3902 | 0.3962 | 1,152,734 | +0.00(+0.09%) |
Jun 12, 2003 | 0.3924 | 0.3965 | 0.3820 | 0.3958 | 1,605,786 | +0.00(+1.05%) |
Jun 11, 2003 | 0.3891 | 0.3917 | 0.3805 | 0.3917 | 2,683,459 | +0.00(+0.96%) |
Jun 10, 2003 | 0.3917 | 0.3999 | 0.3842 | 0.3879 | 1,562,893 | -0.00(-0.29%) |
Jun 09, 2003 | 0.3928 | 0.3991 | 0.3872 | 0.3891 | 3,104,341 | -0.00(-1.23%) |
Jun 06, 2003 | 0.4029 | 0.4085 | 0.3917 | 0.3939 | 3,171,360 | +0.00(+0.10%) |
Jun 05, 2003 | 0.3842 | 0.3954 | 0.3842 | 0.3935 | 5,270,410 | +0.01(+3.43%) |
Jun 04, 2003 | 0.3850 | 0.3865 | 0.3764 | 0.3805 | 19,644,742 | +0.01(+2.10%) |
Jun 03, 2003 | 0.3663 | 0.3730 | 0.3581 | 0.3727 | 3,235,699 | +0.01(+1.73%) |
Jun 02, 2003 | 0.3771 | 0.3771 | 0.3644 | 0.3663 | 3,771,854 | -0.01(-3.63%) |
May 30, 2003 | 0.3879 | 0.3879 | 0.3749 | 0.3801 | 603,175 | -0.01(-1.55%) |
May 29, 2003 | 0.3827 | 0.3898 | 0.3824 | 0.3861 | 4,393,795 | +0.00(+0.98%) |
May 28, 2003 | 0.3805 | 0.3868 | 0.3764 | 0.3824 | 2,999,790 | -0.00(-0.10%) |
May 27, 2003 | 0.3768 | 0.3842 | 0.3656 | 0.3827 | 4,549,280 | -0.02(-4.11%) |
May 23, 2003 | 0.3913 | 0.4017 | 0.3879 | 0.3991 | 14,779,130 | +0.01(+2.00%) |
May 22, 2003 | 0.3887 | 0.3928 | 0.3842 | 0.3913 | 2,013,264 | +0.01(+1.65%) |
May 21, 2003 | 0.3730 | 0.3861 | 0.3693 | 0.3850 | 5,578,699 | +0.02(+4.35%) |
May 20, 2003 | 0.3760 | 0.3760 | 0.3611 | 0.3689 | 4,522,472 | -0.01(-1.88%) |
May 19, 2003 | 0.3827 | 0.3857 | 0.3730 | 0.3760 | 5,490,233 | -0.02(-5.00%) |
May 16, 2003 | 0.3879 | 0.3962 | 0.3749 | 0.3958 | 4,629,704 | +0.01(+2.12%) |
May 15, 2003 | 0.4040 | 0.4077 | 0.3861 | 0.3876 | 4,551,961 | -0.02(-5.55%) |
May 14, 2003 | 0.4167 | 0.4167 | 0.4029 | 0.4103 | 3,082,894 | -0.01(-2.48%) |
May 13, 2003 | 0.4234 | 0.4290 | 0.4141 | 0.4208 | 31,952,194 | +0.00(+0.45%) |
May 12, 2003 | 0.4197 | 0.4215 | 0.4163 | 0.4189 | 7,511,540 | +0.00(+0.99%) |
May 09, 2003 | 0.4133 | 0.4159 | 0.4062 | 0.4148 | 38,868,604 | +0.01(+2.96%) |
May 08, 2003 | 0.3980 | 0.4088 | 0.3947 | 0.4029 | 6,042,474 | +0.01(+2.08%) |
May 07, 2003 | 0.3764 | 0.3950 | 0.3764 | 0.3947 | 11,479,092 | +0.02(+5.91%) |
May 06, 2003 | 0.3693 | 0.3782 | 0.3693 | 0.3727 | 5,307,940 | -0.01(-1.58%) |
May 05, 2003 | 0.3879 | 0.3879 | 0.3756 | 0.3786 | 6,471,398 | -0.01(-2.12%) |
May 02, 2003 | 0.3950 | 0.3973 | 0.3831 | 0.3868 | 1,399,366 | -0.01(-1.71%) |
May 01, 2003 | 0.3917 | 0.3954 | 0.3879 | 0.3935 | 305,608 | -0.00(-0.47%) |
Apr 30, 2003 | 0.3917 | 0.3965 | 0.3898 | 0.3954 | 5,160,498 | +0.01(+1.44%) |
Apr 29, 2003 | 0.3883 | 0.3991 | 0.3879 | 0.3898 | 8,149,565 | +0.02(+4.08%) |
Apr 28, 2003 | 0.3495 | 0.3756 | 0.3495 | 0.3745 | 3,790,620 | +0.02(+4.80%) |
Apr 25, 2003 | 0.3525 | 0.3585 | 0.3506 | 0.3574 | 989,207 | +0.01(+1.59%) |
Apr 24, 2003 | 0.3525 | 0.3615 | 0.3503 | 0.3518 | 1,986,456 | +0.00(+0.21%) |
Apr 23, 2003 | 0.3525 | 0.3551 | 0.3469 | 0.3510 | 4,131,079 | -0.00(-0.74%) |
Apr 22, 2003 | 0.3488 | 0.3562 | 0.3488 | 0.3536 | 1,466,385 | -0.01(-1.66%) |
Apr 21, 2003 | 0.3633 | 0.3648 | 0.3596 | 0.3596 | 53,615 | +0.00(+0.00%) |
Apr 17, 2003 | 0.3473 | 0.3618 | 0.3473 | 0.3596 | 2,578,908 | +0.02(+4.67%) |
Apr 16, 2003 | 0.3450 | 0.3506 | 0.3398 | 0.3436 | 994,568 | -0.00(-0.43%) |
Apr 15, 2003 | 0.3324 | 0.3450 | 0.3309 | 0.3450 | 4,495,665 | +0.02(+5.35%) |
Apr 14, 2003 | 0.3215 | 0.3361 | 0.3215 | 0.3275 | 4,074,782 | +0.01(+1.97%) |
Apr 11, 2003 | 0.3137 | 0.3245 | 0.3137 | 0.3212 | 2,289,384 | +0.01(+1.77%) |
Apr 10, 2003 | 0.3156 | 0.3238 | 0.3133 | 0.3156 | 4,056,017 | -0.00(-1.05%) |
Apr 09, 2003 | 0.3160 | 0.3197 | 0.3107 | 0.3189 | 12,722,973 | +0.01(+1.79%) |
Apr 08, 2003 | 0.3424 | 0.3450 | 0.3119 | 0.3133 | 3,766,493 | -0.02(-6.87%) |
Apr 07, 2003 | 0.3603 | 0.3603 | 0.3365 | 0.3365 | 3,308,080 | -0.00(-1.42%) |
Apr 04, 2003 | 0.3376 | 0.3424 | 0.3275 | 0.3413 | 6,771,645 | +0.01(+4.10%) |
Apr 03, 2003 | 0.3294 | 0.3380 | 0.3227 | 0.3279 | 6,230,128 | +0.01(+3.41%) |
Apr 02, 2003 | 0.3163 | 0.3182 | 0.3133 | 0.3171 | 4,562,684 | +0.02(+7.32%) |
Apr 01, 2003 | 0.2835 | 0.2973 | 0.2835 | 0.2954 | 6,626,883 | +0.02(+6.31%) |
Mar 31, 2003 | 0.2734 | 0.2801 | 0.2734 | 0.2779 | 1,313,581 | +0.01(+2.05%) |
Mar 28, 2003 | 0.2693 | 0.2798 | 0.2693 | 0.2723 | 5,444,660 | +0.00(+1.11%) |
Mar 27, 2003 | 0.2734 | 0.2734 | 0.2667 | 0.2693 | 1,836,333 | -0.01(-3.73%) |
Mar 26, 2003 | 0.2816 | 0.2816 | 0.2731 | 0.2798 | 1,050,865 | +0.00(+0.00%) |
Mar 25, 2003 | 0.2813 | 0.2828 | 0.2764 | 0.2798 | 2,919,367 | +0.00(+0.81%) |
Mar 24, 2003 | 0.2854 | 0.2854 | 0.2749 | 0.2775 | 1,364,516 | -0.01(-4.00%) |
Mar 21, 2003 | 0.2813 | 0.2906 | 0.2798 | 0.2891 | 2,318,873 | +0.01(+4.73%) |
Mar 20, 2003 | 0.2704 | 0.2779 | 0.2656 | 0.2760 | 3,289,314 | -0.00(-0.67%) |
Mar 19, 2003 | 0.2779 | 0.2798 | 0.2731 | 0.2779 | 2,056,156 | -0.00(-0.67%) |
Mar 18, 2003 | 0.2816 | 0.2816 | 0.2731 | 0.2798 | 3,278,591 | +0.00(+0.40%) |
Mar 17, 2003 | 0.2686 | 0.2790 | 0.2660 | 0.2787 | 3,168,679 | +0.01(+3.75%) |
Mar 14, 2003 | 0.2779 | 0.2790 | 0.2686 | 0.2686 | 5,911,116 | -0.00(-0.69%) |
Mar 13, 2003 | 0.2619 | 0.2716 | 0.2593 | 0.2704 | 6,136,301 | +0.01(+5.07%) |
Mar 12, 2003 | 0.2518 | 0.2596 | 0.2462 | 0.2574 | 3,664,623 | +0.01(+3.29%) |
Mar 11, 2003 | 0.2537 | 0.2570 | 0.2462 | 0.2492 | 10,967,063 | -0.00(-1.04%) |
Mar 10, 2003 | 0.2462 | 0.2578 | 0.2462 | 0.2518 | 2,731,713 | -0.01(-3.57%) |
Mar 07, 2003 | 0.2499 | 0.2652 | 0.2443 | 0.2611 | 8,130,800 | +0.01(+4.48%) |
Mar 06, 2003 | 0.2443 | 0.2499 | 0.2410 | 0.2499 | 19,317,688 | +0.02(+6.52%) |
Mar 05, 2003 | 0.2305 | 0.2358 | 0.2305 | 0.2346 | 276,120 | +0.00(+0.64%) |
Mar 04, 2003 | 0.2350 | 0.2369 | 0.2313 | 0.2331 | 72,381 | -0.00(-1.58%) |
Mar 03, 2003 | 0.2365 | 0.2384 | 0.2331 | 0.2369 | 1,300,177 | +0.00(+1.12%) |
Feb 28, 2003 | 0.2369 | 0.2395 | 0.2320 | 0.2343 | 3,168,679 | +0.00(+1.29%) |
Feb 27, 2003 | 0.2249 | 0.2313 | 0.2238 | 0.2313 | 201,058 | +0.01(+2.31%) |
Feb 26, 2003 | 0.2399 | 0.2399 | 0.2257 | 0.2261 | 1,308,219 | -0.01(-5.75%) |
Feb 25, 2003 | 0.2316 | 0.2399 | 0.2275 | 0.2399 | 1,024,057 | +0.00(+1.42%) |
Feb 24, 2003 | 0.2376 | 0.2406 | 0.2313 | 0.2365 | 745,256 | -0.00(-1.55%) |
Feb 21, 2003 | 0.2387 | 0.2443 | 0.2313 | 0.2402 | 1,849,736 | +0.00(+0.62%) |
Feb 20, 2003 | 0.2451 | 0.2451 | 0.2294 | 0.2387 | 455,732 | -0.00(-1.54%) |
Feb 19, 2003 | 0.2492 | 0.2492 | 0.2387 | 0.2425 | 2,133,899 | -0.01(-2.40%) |
Feb 18, 2003 | 0.2440 | 0.2499 | 0.2440 | 0.2484 | 1,868,502 | +0.02(+7.07%) |
Feb 14, 2003 | 0.2328 | 0.2358 | 0.2261 | 0.2320 | 1,889,948 | -0.00(-0.96%) |
Feb 13, 2003 | 0.2458 | 0.2458 | 0.2309 | 0.2343 | 2,380,531 | -0.02(-6.13%) |
Feb 12, 2003 | 0.2540 | 0.2551 | 0.2462 | 0.2496 | 1,495,874 | -0.00(-1.76%) |
Feb 11, 2003 | 0.2630 | 0.2630 | 0.2540 | 0.2540 | 10,481,843 | -0.01(-4.76%) |
Feb 10, 2003 | 0.2622 | 0.2667 | 0.2529 | 0.2667 | 4,326,776 | +0.00(+0.28%) |
Feb 07, 2003 | 0.2731 | 0.2764 | 0.2611 | 0.2660 | 1,222,434 | +0.00(+1.14%) |
Feb 06, 2003 | 0.2548 | 0.2648 | 0.2484 | 0.2630 | 1,729,101 | +0.00(+1.88%) |
Feb 05, 2003 | 0.2581 | 0.2615 | 0.2574 | 0.2581 | 2,844,305 | -0.00(-0.86%) |
Feb 04, 2003 | 0.2622 | 0.2622 | 0.2548 | 0.2604 | 1,168,819 | -0.01(-2.10%) |
Feb 03, 2003 | 0.2656 | 0.2675 | 0.2634 | 0.2660 | 348,501 | +0.00(+0.42%) |
Jan 31, 2003 | 0.2499 | 0.2667 | 0.2499 | 0.2648 | 2,192,876 | +0.00(+1.57%) |
Jan 30, 2003 | 0.2622 | 0.2622 | 0.2551 | 0.2607 | 589,771 | +0.00(+0.00%) |
Jan 29, 2003 | 0.2518 | 0.2596 | 0.2428 | 0.2607 | 2,704,905 | +0.01(+2.04%) |
Jan 28, 2003 | 0.2593 | 0.2607 | 0.2533 | 0.2555 | 2,806,774 | -0.00(-0.72%) |
Jan 27, 2003 | 0.2611 | 0.2660 | 0.2555 | 0.2574 | 2,568,185 | -0.01(-4.56%) |
Jan 24, 2003 | 0.2760 | 0.2760 | 0.2611 | 0.2697 | 2,439,508 | -0.01(-4.87%) |
Jan 23, 2003 | 0.2842 | 0.2876 | 0.2760 | 0.2835 | 4,879,016 | +0.01(+4.11%) |
Jan 22, 2003 | 0.2794 | 0.2794 | 0.2667 | 0.2723 | 3,450,161 | -0.01(-4.07%) |
Jan 21, 2003 | 0.2910 | 0.2910 | 0.2835 | 0.2839 | 2,830,901 | -0.02(-7.08%) |
Jan 17, 2003 | 0.3033 | 0.3063 | 0.3010 | 0.3055 | 5,358,875 | -0.00(-0.49%) |
Jan 16, 2003 | 0.3133 | 0.3245 | 0.3066 | 0.3070 | 6,707,307 | +0.00(+0.37%) |
Jan 15, 2003 | 0.3245 | 0.3245 | 0.3007 | 0.3059 | 8,452,493 | -0.02(-6.29%) |
Jan 14, 2003 | 0.3253 | 0.3286 | 0.3133 | 0.3264 | 12,674,719 | +0.00(+1.39%) |
Jan 13, 2003 | 0.3238 | 0.3357 | 0.3193 | 0.3219 | 3,964,870 | +0.00(+0.82%) |
Jan 10, 2003 | 0.3051 | 0.3208 | 0.3051 | 0.3193 | 2,986,386 | +0.02(+7.40%) |
Jan 09, 2003 | 0.2801 | 0.2980 | 0.2801 | 0.2973 | 13,626,395 | +0.03(+11.47%) |
Jan 08, 2003 | 0.2883 | 0.2910 | 0.2611 | 0.2667 | 1,975,733 | -0.02(-5.92%) |
Jan 07, 2003 | 0.2939 | 0.2939 | 0.2816 | 0.2835 | 3,782,578 | -0.01(-2.56%) |
Jan 06, 2003 | 0.2839 | 0.2951 | 0.2839 | 0.2910 | 4,383,072 | +0.01(+4.84%) |
Jan 03, 2003 | 0.2801 | 0.2854 | 0.2723 | 0.2775 | 2,514,570 | +0.00(+0.27%) |
Jan 02, 2003 | 0.2798 | 0.2861 | 0.2701 | 0.2768 | 2,439,508 | +0.00(+1.23%) |
Dec 31, 2002 | 0.2745 | 0.2745 | 0.2704 | 0.2734 | 1,112,522 | +0.00(+0.14%) |
Dec 30, 2002 | 0.2704 | 0.2731 | 0.2611 | 0.2731 | 1,377,920 | +0.00(+1.81%) |
Dec 27, 2002 | 0.2686 | 0.2690 | 0.2626 | 0.2682 | 2,766,563 | -0.00(-0.14%) |
Dec 26, 2002 | 0.2753 | 0.2753 | 0.2630 | 0.2686 | 2,495,804 | -0.01(-2.70%) |
Dec 24, 2002 | 0.2742 | 0.2798 | 0.2704 | 0.2760 | 345,820 | +0.00(+1.23%) |
Dec 23, 2002 | 0.2928 | 0.3003 | 0.2723 | 0.2727 | 2,206,280 | -0.02(-7.00%) |
Dec 20, 2002 | 0.2954 | 0.3003 | 0.2798 | 0.2932 | 7,382,863 | +0.02(+7.38%) |
Dec 19, 2002 | 0.2607 | 0.2742 | 0.2607 | 0.2731 | 5,594,784 | +0.01(+5.32%) |
Dec 18, 2002 | 0.2593 | 0.2641 | 0.2593 | 0.2593 | 1,737,144 | +0.00(+1.76%) |
Dec 17, 2002 | 0.2548 | 0.2589 | 0.2548 | 0.2548 | 158,165 | +0.01(+3.17%) |
Dec 16, 2002 | 0.2518 | 0.2537 | 0.2406 | 0.2469 | 881,976 | +0.01(+4.58%) |
Dec 13, 2002 | 0.2275 | 0.2376 | 0.2275 | 0.2361 | 1,310,900 | +0.01(+5.15%) |
Dec 12, 2002 | 0.2287 | 0.2294 | 0.2246 | 0.2246 | 1,739,825 | -0.00(-0.66%) |
Dec 11, 2002 | 0.2257 | 0.2331 | 0.2238 | 0.2261 | 579,048 | +0.00(+1.85%) |
Dec 10, 2002 | 0.2205 | 0.2220 | 0.2190 | 0.2220 | 91,146 | +0.00(+0.85%) |
Dec 09, 2002 | 0.2279 | 0.2279 | 0.2201 | 0.2201 | 243,950 | -0.01(-4.99%) |
Dec 06, 2002 | 0.2212 | 0.2320 | 0.2212 | 0.2316 | 678,236 | +0.01(+6.34%) |
Dec 05, 2002 | 0.2249 | 0.2249 | 0.2145 | 0.2178 | 656,790 | -0.01(-3.47%) |
Dec 04, 2002 | 0.2313 | 0.2335 | 0.2238 | 0.2257 | 562,963 | -0.01(-4.12%) |
Dec 03, 2002 | 0.2440 | 0.2443 | 0.2354 | 0.2354 | 227,866 | -0.01(-4.10%) |
Dec 02, 2002 | 0.2499 | 0.2555 | 0.2451 | 0.2455 | 533,474 | +0.01(+2.49%) |
Nov 29, 2002 | 0.2425 | 0.2537 | 0.2331 | 0.2395 | 1,007,972 | +0.01(+2.39%) |
Nov 27, 2002 | 0.2335 | 0.2455 | 0.2313 | 0.2339 | 718,448 | +0.01(+3.64%) |
Nov 26, 2002 | 0.2320 | 0.2358 | 0.2242 | 0.2257 | 1,627,232 | -0.01(-3.51%) |
Nov 25, 2002 | 0.2496 | 0.2548 | 0.2275 | 0.2339 | 884,656 | -0.01(-3.83%) |
Nov 22, 2002 | 0.2413 | 0.2462 | 0.2387 | 0.2432 | 88,465 | +0.00(+0.77%) |
Nov 21, 2002 | 0.2473 | 0.2488 | 0.2387 | 0.2413 | 2,316,192 | +0.00(+0.15%) |
Nov 20, 2002 | 0.2369 | 0.2417 | 0.2369 | 0.2410 | 227,866 | +0.00(+1.57%) |
Nov 19, 2002 | 0.2380 | 0.2406 | 0.2358 | 0.2372 | 2,045,433 | -0.01(-3.34%) |
Nov 18, 2002 | 0.2499 | 0.2499 | 0.2443 | 0.2455 | 131,358 | +0.00(+2.02%) |
Nov 15, 2002 | 0.2391 | 0.2440 | 0.2387 | 0.2406 | 190,335 | +0.00(+0.78%) |
Nov 14, 2002 | 0.2335 | 0.2410 | 0.2331 | 0.2387 | 2,080,283 | +0.01(+2.40%) |
Nov 13, 2002 | 0.2376 | 0.2387 | 0.2320 | 0.2331 | 6,372,209 | -0.00(-0.79%) |
Nov 12, 2002 | 0.2425 | 0.2425 | 0.2350 | 0.2350 | 171,569 | -0.01(-4.55%) |
Nov 11, 2002 | 0.2488 | 0.2514 | 0.2387 | 0.2462 | 782,787 | -0.00(-0.30%) |
Nov 08, 2002 | 0.2462 | 0.2611 | 0.2462 | 0.2469 | 1,659,401 | +0.00(+1.85%) |
Nov 07, 2002 | 0.2361 | 0.2440 | 0.2331 | 0.2425 | 999,930 | +0.01(+4.00%) |
Nov 06, 2002 | 0.2346 | 0.2361 | 0.2320 | 0.2331 | 2,136,580 | -0.01(-4.58%) |
Nov 05, 2002 | 0.2570 | 0.2570 | 0.2387 | 0.2443 | 2,629,843 | -0.02(-6.43%) |
Nov 04, 2002 | 0.2667 | 0.2719 | 0.2574 | 0.2611 | 6,302,509 | +0.00(+1.45%) |
Nov 01, 2002 | 0.2566 | 0.2600 | 0.2533 | 0.2574 | 4,541,238 | +0.00(+1.47%) |
Oct 31, 2002 | 0.2496 | 0.2589 | 0.2496 | 0.2537 | 4,139,121 | +0.01(+3.03%) |
Oct 30, 2002 | 0.2343 | 0.2537 | 0.2343 | 0.2462 | 1,804,163 | +0.02(+8.91%) |
Oct 29, 2002 | 0.2305 | 0.2361 | 0.2190 | 0.2261 | 1,219,754 | +0.01(+2.71%) |
Oct 28, 2002 | 0.2443 | 0.2499 | 0.2182 | 0.2201 | 506,667 | -0.02(-8.53%) |
Oct 25, 2002 | 0.2272 | 0.2406 | 0.2272 | 0.2406 | 981,164 | +0.01(+6.61%) |
Oct 24, 2002 | 0.2264 | 0.2425 | 0.2257 | 0.2257 | 2,688,820 | +0.00(+0.83%) |
Oct 23, 2002 | 0.2130 | 0.2238 | 0.2108 | 0.2238 | 1,747,867 | +0.01(+5.08%) |
Oct 22, 2002 | 0.2052 | 0.2130 | 0.2029 | 0.2130 | 525,432 | +0.01(+3.26%) |
Oct 21, 2002 | 0.2052 | 0.2100 | 0.2007 | 0.2063 | 503,986 | +0.00(+0.55%) |
Oct 18, 2002 | 0.2029 | 0.2093 | 0.2029 | 0.2052 | 5,645,718 | +0.00(+1.85%) |
Oct 17, 2002 | 0.1854 | 0.2052 | 0.1854 | 0.2014 | 5,541,168 | +0.02(+11.11%) |
Oct 16, 2002 | 0.1902 | 0.1902 | 0.1791 | 0.1813 | 4,763,742 | -0.01(-5.63%) |
Oct 15, 2002 | 0.2011 | 0.2052 | 0.1884 | 0.1921 | 3,372,419 | -0.00(-2.09%) |
Oct 14, 2002 | 0.1977 | 0.1977 | 0.1921 | 0.1962 | 871,252 | -0.01(-4.36%) |
Oct 11, 2002 | 0.1984 | 0.2096 | 0.1977 | 0.2052 | 1,168,819 | +0.01(+4.56%) |
Oct 10, 2002 | 0.1996 | 0.2037 | 0.1921 | 0.1962 | 2,635,205 | -0.00(-0.75%) |
Oct 09, 2002 | 0.2003 | 0.2040 | 0.1977 | 0.1977 | 646,067 | -0.01(-5.69%) |
Oct 08, 2002 | 0.2130 | 0.2156 | 0.2070 | 0.2096 | 1,471,747 | -0.00(-1.40%) |
Oct 07, 2002 | 0.2231 | 0.2246 | 0.2126 | 0.2126 | 1,589,701 | -0.02(-8.21%) |
Oct 04, 2002 | 0.2313 | 0.2365 | 0.2294 | 0.2316 | 324,374 | +0.00(+0.98%) |
Oct 03, 2002 | 0.2283 | 0.2294 | 0.2201 | 0.2294 | 729,171 | +0.00(+2.16%) |
Oct 02, 2002 | 0.2331 | 0.2380 | 0.2201 | 0.2246 | 1,549,489 | +0.00(+0.33%) |
Oct 01, 2002 | 0.2018 | 0.2238 | 0.2018 | 0.2238 | 951,676 | +0.02(+12.15%) |
Sep 30, 2002 | 0.1940 | 0.2029 | 0.1850 | 0.1996 | 123,315,792 | -0.01(-2.90%) |
Sep 27, 2002 | 0.2145 | 0.2145 | 0.2052 | 0.2055 | 2,538,697 | -0.01(-6.61%) |
Sep 26, 2002 | 0.2238 | 0.2238 | 0.2126 | 0.2201 | 3,195,487 | -0.01(-3.59%) |
Sep 25, 2002 | 0.2275 | 0.2283 | 0.2197 | 0.2283 | 4,828,081 | +0.00(+2.00%) |
Sep 24, 2002 | 0.2369 | 0.2369 | 0.2238 | 0.2238 | 731,852 | -0.02(-6.98%) |
Sep 23, 2002 | 0.2518 | 0.2518 | 0.2313 | 0.2406 | 4,066,740 | -0.03(-12.24%) |
Sep 20, 2002 | 0.2686 | 0.2749 | 0.2611 | 0.2742 | 662,152 | +0.02(+6.52%) |
Sep 19, 2002 | 0.2611 | 0.2634 | 0.2551 | 0.2574 | 1,002,611 | +0.00(+0.88%) |
Sep 18, 2002 | 0.2619 | 0.2619 | 0.2518 | 0.2551 | 2,131,218 | -0.01(-5.39%) |
Sep 17, 2002 | 0.2846 | 0.2925 | 0.2690 | 0.2697 | 1,163,457 | -0.01(-5.12%) |
Sep 16, 2002 | 0.3003 | 0.3003 | 0.2816 | 0.2842 | 249,312 | -0.02(-6.50%) |
Sep 13, 2002 | 0.3077 | 0.3077 | 0.3003 | 0.3040 | 112,592 | -0.01(-2.98%) |
Sep 12, 2002 | 0.3182 | 0.3182 | 0.3022 | 0.3133 | 683,598 | -0.01(-2.66%) |
Sep 11, 2002 | 0.3100 | 0.3219 | 0.3100 | 0.3219 | 2,144,622 | +0.02(+8.42%) |
Sep 10, 2002 | 0.2984 | 0.3014 | 0.2910 | 0.2969 | 530,794 | -0.01(-2.09%) |
Sep 09, 2002 | 0.3022 | 0.3051 | 0.2943 | 0.3033 | 579,048 | +0.01(+2.26%) |
Sep 06, 2002 | 0.2980 | 0.2980 | 0.2891 | 0.2966 | 466,455 | -0.00(-0.50%) |
Sep 05, 2002 | 0.2925 | 0.3130 | 0.2872 | 0.2980 | 697,002 | -0.01(-3.15%) |
Sep 04, 2002 | 0.3096 | 0.3189 | 0.3007 | 0.3077 | 11,117,187 | -0.01(-2.37%) |
Sep 03, 2002 | 0.3283 | 0.3283 | 0.3077 | 0.3152 | 900,741 | -0.02(-6.11%) |
Aug 30, 2002 | 0.3368 | 0.3469 | 0.3342 | 0.3357 | 1,367,196 | +0.00(+1.35%) |
Aug 29, 2002 | 0.3275 | 0.3357 | 0.3077 | 0.3312 | 2,289,384 | -0.00(-0.78%) |
Aug 28, 2002 | 0.3309 | 0.3342 | 0.3171 | 0.3339 | 734,533 | +0.01(+2.05%) |
Aug 27, 2002 | 0.3320 | 0.3350 | 0.3160 | 0.3271 | 1,335,027 | +0.01(+2.10%) |
Aug 26, 2002 | 0.3066 | 0.3204 | 0.3066 | 0.3204 | 1,002,611 | +0.02(+6.05%) |
Aug 23, 2002 | 0.2887 | 0.3059 | 0.2872 | 0.3022 | 1,739,825 | +0.01(+3.32%) |
Aug 22, 2002 | 0.2704 | 0.2947 | 0.2686 | 0.2925 | 2,753,159 | +0.02(+6.23%) |
Aug 21, 2002 | 0.2757 | 0.2809 | 0.2742 | 0.2753 | 3,643,177 | -0.00(-0.94%) |
Aug 20, 2002 | 0.2835 | 0.3003 | 0.2742 | 0.2779 | 1,273,369 | +0.00(+0.95%) |
Aug 16, 2002 | 0.2742 | 0.2753 | 0.2667 | 0.2753 | 1,123,246 | +0.02(+6.19%) |
Aug 15, 2002 | 0.2798 | 0.2798 | 0.2581 | 0.2593 | 946,314 | -0.02(-5.83%) |
Aug 14, 2002 | 0.2872 | 0.2895 | 0.2648 | 0.2753 | 3,836,193 | -0.00(-1.60%) |
Aug 13, 2002 | 0.2835 | 0.2984 | 0.2779 | 0.2798 | 2,707,586 | -0.02(-7.06%) |
Aug 12, 2002 | 0.3189 | 0.3189 | 0.2995 | 0.3010 | 1,396,685 | -0.04(-10.93%) |
Aug 07, 2002 | 0.3208 | 0.3450 | 0.3208 | 0.3380 | 6,602,756 | +0.02(+6.59%) |
Aug 06, 2002 | 0.2835 | 0.3171 | 0.2835 | 0.3171 | 3,930,020 | +0.04(+14.09%) |
Aug 05, 2002 | 0.3201 | 0.3201 | 0.2779 | 0.2779 | 297,566 | -0.05(-14.37%) |
Aug 02, 2002 | 0.3208 | 0.3245 | 0.3133 | 0.3245 | 8,146,884 | +0.02(+7.67%) |