Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.085 | 1.091 | 1.066 | 1.082 | 144,597 | -0.00(-0.21%) |
Aug 28, 2003 | 1.059 | 1.085 | 1.059 | 1.085 | 196,333 | +0.02(+1.70%) |
Aug 27, 2003 | 1.031 | 1.069 | 1.031 | 1.067 | 421,852 | +0.00(+0.43%) |
Aug 26, 2003 | 1.055 | 1.063 | 1.043 | 1.062 | 257,356 | +0.02(+1.73%) |
Aug 25, 2003 | 1.066 | 1.075 | 1.020 | 1.044 | 299,807 | -0.00(-0.39%) |
Aug 22, 2003 | 1.050 | 1.056 | 1.038 | 1.048 | 153,883 | +0.00(+0.22%) |
Aug 21, 2003 | 1.008 | 1.046 | 0.9969 | 1.046 | 327,665 | +0.04(+4.40%) |
Aug 20, 2003 | 0.9807 | 1.007 | 0.9803 | 1.002 | 896,768 | -0.02(-2.28%) |
Aug 19, 2003 | 1.045 | 1.064 | 0.9969 | 1.025 | 590,328 | -0.03(-2.51%) |
Aug 18, 2003 | 1.027 | 1.070 | 1.018 | 1.052 | 646,044 | -0.00(-0.32%) |
Aug 15, 2003 | 1.093 | 1.100 | 1.036 | 1.055 | 401,954 | +0.02(+1.74%) |
Aug 14, 2003 | 1.036 | 1.046 | 1.036 | 1.037 | 279,908 | -0.01(-0.86%) |
Aug 13, 2003 | 1.067 | 1.070 | 1.036 | 1.046 | 400,627 | -0.02(-2.22%) |
Aug 12, 2003 | 1.030 | 1.070 | 1.030 | 1.070 | 520,019 | +0.01(+1.39%) |
Aug 11, 2003 | 1.064 | 1.076 | 1.018 | 1.055 | 437,771 | +0.01(+1.41%) |
Aug 08, 2003 | 1.016 | 1.064 | 0.9988 | 1.040 | 535,938 | +0.04(+3.64%) |
Aug 07, 2003 | 0.9815 | 1.023 | 0.9815 | 1.004 | 441,751 | +0.01(+1.45%) |
Aug 06, 2003 | 0.9649 | 0.9988 | 0.9645 | 0.9894 | 555,837 | -0.00(-0.38%) |
Aug 05, 2003 | 1.020 | 1.020 | 0.9894 | 0.9932 | 837,072 | -0.03(-2.59%) |
Aug 04, 2003 | 1.046 | 1.082 | 0.9604 | 1.020 | 1,058,611 | -0.04(-3.91%) |
Aug 01, 2003 | 1.067 | 1.091 | 1.039 | 1.061 | 390,014 | -0.04(-3.26%) |
Jul 31, 2003 | 1.085 | 1.097 | 1.074 | 1.097 | 420,526 | +0.02(+1.39%) |
Jul 30, 2003 | 1.074 | 1.082 | 1.072 | 1.082 | 427,159 | +0.01(+0.74%) |
Jul 29, 2003 | 1.079 | 1.085 | 1.074 | 1.074 | 665,943 | -0.00(-0.45%) |
Jul 28, 2003 | 1.088 | 1.095 | 1.073 | 1.079 | 496,141 | -0.00(-0.45%) |
Jul 25, 2003 | 1.079 | 1.101 | 1.063 | 1.084 | 350,217 | -0.01(-1.03%) |
Jul 24, 2003 | 1.111 | 1.111 | 1.093 | 1.095 | 322,359 | +0.00(+0.41%) |
Jul 23, 2003 | 1.110 | 1.111 | 1.079 | 1.090 | 408,586 | -0.01(-0.75%) |
Jul 22, 2003 | 1.079 | 1.099 | 1.079 | 1.099 | 295,827 | +0.02(+1.56%) |
Jul 21, 2003 | 1.072 | 1.082 | 1.061 | 1.082 | 293,174 | +0.01(+1.13%) |
Jul 18, 2003 | 1.072 | 1.076 | 1.062 | 1.070 | 480,222 | +0.00(+0.21%) |
Jul 17, 2003 | 1.075 | 1.093 | 1.057 | 1.067 | 497,467 | -0.02(-2.14%) |
Jul 16, 2003 | 1.093 | 1.113 | 1.061 | 1.091 | 464,303 | -0.00(-0.18%) |
Jul 15, 2003 | 1.096 | 1.121 | 1.065 | 1.093 | 534,612 | +0.00(+0.03%) |
Jul 14, 2003 | 1.119 | 1.121 | 1.084 | 1.092 | 574,409 | +0.01(+0.98%) |
Jul 11, 2003 | 1.111 | 1.112 | 1.054 | 1.082 | 578,362 | -0.03(-2.28%) |
Jul 10, 2003 | 1.065 | 1.111 | 1.065 | 1.107 | 527,979 | +0.04(+4.04%) |
Jul 09, 2003 | 1.089 | 1.111 | 1.043 | 1.064 | 652,677 | -0.02(-2.18%) |
Jul 08, 2003 | 1.075 | 1.090 | 1.050 | 1.088 | 634,105 | +0.01(+1.19%) |
Jul 07, 2003 | 1.043 | 1.088 | 1.036 | 1.075 | 525,326 | +0.04(+3.52%) |
Jul 03, 2003 | 1.052 | 1.055 | 1.018 | 1.038 | 234,804 | -0.02(-1.43%) |
Jul 02, 2003 | 1.069 | 1.069 | 0.9988 | 1.053 | 521,346 | +0.03(+2.91%) |
Jul 01, 2003 | 1.038 | 1.044 | 1.017 | 1.024 | 386,035 | -0.00(-0.33%) |
Jun 30, 2003 | 1.021 | 1.045 | 1.008 | 1.027 | 325,012 | -0.01(-0.91%) |
Jun 27, 2003 | 0.9988 | 1.036 | 0.9969 | 1.036 | 569,103 | +0.05(+4.76%) |
Jun 26, 2003 | 1.018 | 1.038 | 0.9807 | 0.9894 | 695,128 | -0.04(-3.92%) |
Jun 25, 2003 | 1.008 | 1.036 | 1.008 | 1.030 | 435,118 | -0.00(-0.07%) |
Jun 24, 2003 | 1.018 | 1.031 | 1.004 | 1.030 | 567,776 | +0.01(+1.37%) |
Jun 23, 2003 | 1.006 | 1.029 | 1.006 | 1.017 | 571,756 | +0.00(+0.33%) |
Jun 20, 2003 | 0.9694 | 1.016 | 0.9570 | 1.013 | 506,753 | +0.03(+3.38%) |
Jun 19, 2003 | 1.020 | 1.025 | 0.9517 | 0.9800 | 1,219,127 | -0.04(-3.70%) |
Jun 18, 2003 | 1.036 | 1.036 | 1.006 | 1.018 | 630,125 | -0.01(-0.99%) |
Jun 17, 2003 | 1.038 | 1.045 | 1.018 | 1.028 | 626,146 | -0.01(-0.91%) |
Jun 16, 2003 | 1.036 | 1.050 | 1.011 | 1.037 | 1,195,249 | -0.01(-1.22%) |
Jun 13, 2003 | 1.052 | 1.052 | 1.036 | 1.050 | 566,450 | +0.01(+0.54%) |
Jun 12, 2003 | 1.029 | 1.055 | 0.9687 | 1.044 | 1,501,689 | -0.00(-0.40%) |
Jun 11, 2003 | 1.036 | 1.053 | 1.018 | 1.049 | 886,156 | +0.01(+0.80%) |
Jun 10, 2003 | 1.018 | 1.046 | 1.008 | 1.040 | 811,867 | +0.02(+1.85%) |
Jun 09, 2003 | 1.015 | 1.046 | 0.9962 | 1.021 | 493,488 | -0.01(-0.66%) |
Jun 06, 2003 | 1.027 | 1.029 | 0.9996 | 1.028 | 390,014 | +0.00(+0.37%) |
Jun 05, 2003 | 1.017 | 1.029 | 1.009 | 1.024 | 998,915 | +0.02(+1.81%) |
Jun 04, 2003 | 1.010 | 1.017 | 0.9837 | 1.006 | 1,010,854 | +0.02(+1.71%) |
Jun 03, 2003 | 0.9788 | 1.010 | 0.9788 | 0.9894 | 1,469,851 | +0.00(+0.04%) |
Jun 02, 2003 | 0.9803 | 0.9894 | 0.9705 | 0.9890 | 466,956 | +0.01(+0.54%) |
May 30, 2003 | 0.9894 | 0.9984 | 0.9800 | 0.9837 | 460,323 | -0.00(-0.08%) |
May 29, 2003 | 1.001 | 1.001 | 0.9803 | 0.9845 | 688,495 | -0.01(-1.06%) |
May 28, 2003 | 0.9988 | 1.008 | 0.9845 | 0.9950 | 1,070,550 | +0.00(+0.11%) |
May 27, 2003 | 0.9988 | 0.9988 | 0.9800 | 0.9939 | 891,462 | +0.01(+1.03%) |
May 23, 2003 | 0.9800 | 1.008 | 0.9517 | 0.9837 | 729,619 | +0.00(+0.31%) |
May 22, 2003 | 0.9950 | 0.9962 | 0.9728 | 0.9807 | 1,095,755 | -0.01(-1.10%) |
May 21, 2003 | 0.9800 | 1.006 | 0.9709 | 0.9916 | 1,603,836 | +0.01(+1.50%) |
May 20, 2003 | 0.9705 | 0.9800 | 0.9619 | 0.9769 | 761,457 | +0.02(+1.77%) |
May 19, 2003 | 0.9713 | 0.9800 | 0.9573 | 0.9600 | 615,533 | -0.01(-0.59%) |
May 16, 2003 | 0.9596 | 0.9890 | 0.9521 | 0.9656 | 933,913 | +0.01(+1.26%) |
May 15, 2003 | 0.9423 | 0.9536 | 0.9200 | 0.9536 | 525,326 | +0.01(+1.20%) |
May 14, 2003 | 0.9295 | 0.9423 | 0.9295 | 0.9423 | 390,014 | +0.01(+0.85%) |
May 13, 2003 | 0.9200 | 0.9385 | 0.9200 | 0.9344 | 538,591 | -0.00(-0.20%) |
May 12, 2003 | 0.9215 | 0.9366 | 0.9182 | 0.9362 | 569,103 | +0.02(+1.97%) |
May 09, 2003 | 0.9340 | 0.9423 | 0.9178 | 0.9182 | 371,442 | -0.01(-1.10%) |
May 08, 2003 | 0.9234 | 0.9419 | 0.9136 | 0.9283 | 733,599 | +0.00(+0.24%) |
May 07, 2003 | 0.9234 | 0.9366 | 0.9046 | 0.9261 | 618,186 | +0.00(+0.29%) |
May 06, 2003 | 0.9291 | 0.9298 | 0.9046 | 0.9234 | 1,021,467 | +0.01(+0.66%) |
May 05, 2003 | 0.8914 | 0.9347 | 0.8748 | 0.9174 | 1,412,808 | -0.01(-0.94%) |
May 02, 2003 | 0.9234 | 0.9347 | 0.9197 | 0.9261 | 587,675 | -0.01(-1.36%) |
Apr 30, 2003 | 0.9460 | 0.9536 | 0.9340 | 0.9389 | 1,406,175 | -0.01(-0.95%) |
Apr 29, 2003 | 0.9453 | 0.9479 | 0.9328 | 0.9479 | 1,188,616 | +0.01(+1.09%) |
Apr 28, 2003 | 0.9317 | 0.9423 | 0.9219 | 0.9377 | 1,128,920 | +0.01(+1.55%) |
Apr 25, 2003 | 0.9215 | 0.9362 | 0.9178 | 0.9234 | 1,176,677 | +0.01(+0.62%) |
Apr 24, 2003 | 0.9234 | 0.9234 | 0.9125 | 0.9178 | 887,482 | +0.00(+0.12%) |
Apr 23, 2003 | 0.9102 | 0.9234 | 0.9008 | 0.9166 | 1,573,325 | +0.01(+1.16%) |
Apr 22, 2003 | 0.9080 | 0.9110 | 0.8978 | 0.9061 | 1,475,158 | +0.00(+0.25%) |
Apr 21, 2003 | 0.9046 | 0.9091 | 0.8974 | 0.9038 | 2,149,061 | +0.01(+0.80%) |
Apr 17, 2003 | 0.8952 | 0.9046 | 0.8876 | 0.8967 | 1,270,864 | +0.00(+0.55%) |
Apr 16, 2003 | 0.8888 | 0.9065 | 0.8876 | 0.8918 | 1,403,522 | +0.00(+0.46%) |
Apr 15, 2003 | 0.8820 | 0.8895 | 0.8782 | 0.8877 | 1,618,428 | +0.01(+0.82%) |
Apr 14, 2003 | 0.8820 | 0.8865 | 0.8763 | 0.8805 | 1,518,935 | +0.00(+0.43%) |
Apr 11, 2003 | 0.8725 | 0.8857 | 0.8725 | 0.8767 | 956,464 | -0.00(-0.56%) |
Apr 10, 2003 | 0.8646 | 0.8857 | 0.8537 | 0.8816 | 1,790,884 | +0.02(+2.77%) |
Apr 09, 2003 | 0.8496 | 0.8643 | 0.8480 | 0.8578 | 520,019 | +0.01(+1.11%) |
Apr 08, 2003 | 0.8480 | 0.8571 | 0.8462 | 0.8484 | 839,725 | -0.00(-0.31%) |
Apr 07, 2003 | 0.8526 | 0.8575 | 0.8394 | 0.8511 | 875,543 | +0.00(+0.13%) |
Apr 04, 2003 | 0.8465 | 0.8507 | 0.8454 | 0.8499 | 363,483 | +0.00(+0.09%) |
Apr 03, 2003 | 0.8477 | 0.8492 | 0.8394 | 0.8492 | 250,723 | +0.01(+1.26%) |
Apr 02, 2003 | 0.8518 | 0.8594 | 0.8341 | 0.8386 | 722,986 | -0.01(-0.67%) |
Apr 01, 2003 | 0.8473 | 0.8567 | 0.8284 | 0.8443 | 1,167,391 | +0.00(+0.04%) |
Mar 31, 2003 | 0.8413 | 0.8443 | 0.8292 | 0.8439 | 663,290 | +0.00(+0.40%) |
Mar 28, 2003 | 0.8443 | 0.8480 | 0.8273 | 0.8405 | 482,729 | -0.01(-0.76%) |
Mar 27, 2003 | 0.8548 | 0.8548 | 0.8186 | 0.8469 | 750,844 | -0.00(-0.27%) |
Mar 26, 2003 | 0.8503 | 0.8526 | 0.8413 | 0.8492 | 801,254 | +0.01(+0.94%) |
Mar 25, 2003 | 0.8424 | 0.8578 | 0.8405 | 0.8413 | 57,706,272 | -0.01(-0.76%) |
Mar 24, 2003 | 0.8658 | 0.8658 | 0.8413 | 0.8477 | 64,737,148 | -0.02(-1.96%) |
Mar 21, 2003 | 0.8480 | 0.8673 | 0.8443 | 0.8646 | 1,201,882 | +0.02(+1.96%) |
Mar 20, 2003 | 0.8281 | 0.8518 | 0.8171 | 0.8480 | 701,761 | +0.01(+1.31%) |
Mar 19, 2003 | 0.8239 | 0.8480 | 0.8164 | 0.8371 | 630,125 | +0.01(+1.51%) |
Mar 18, 2003 | 0.8145 | 0.8480 | 0.8100 | 0.8247 | 610,227 | -0.00(-0.50%) |
Mar 17, 2003 | 0.8447 | 0.8447 | 0.8104 | 0.8288 | 1,214,484 | -0.01(-0.95%) |
Mar 14, 2003 | 0.8480 | 0.8480 | 0.8292 | 0.8367 | 384,708 | -0.00(-0.45%) |
Mar 13, 2003 | 0.8477 | 0.8480 | 0.8251 | 0.8405 | 1,128,920 | -0.01(-0.80%) |
Mar 12, 2003 | 0.8609 | 0.8609 | 0.8349 | 0.8473 | 992,282 | -0.01(-0.62%) |
Mar 11, 2003 | 0.8556 | 0.8609 | 0.8522 | 0.8526 | 481,548 | -0.00(-0.14%) |
Mar 10, 2003 | 0.8578 | 0.8661 | 0.8537 | 0.8537 | 562,470 | -0.01(-0.91%) |
Mar 07, 2003 | 0.8578 | 0.8650 | 0.8526 | 0.8616 | 696,455 | +0.01(+0.62%) |
Mar 06, 2003 | 0.8518 | 0.8590 | 0.8518 | 0.8563 | 661,963 | +0.00(+0.40%) |
Mar 05, 2003 | 0.8552 | 0.8643 | 0.8529 | 0.8529 | 1,306,682 | -0.00(-0.22%) |
Mar 04, 2003 | 0.8612 | 0.8631 | 0.8529 | 0.8548 | 1,086,469 | -0.00(-0.13%) |
Mar 03, 2003 | 0.8552 | 0.8669 | 0.8529 | 0.8560 | 1,529,547 | -0.01(-0.79%) |
Feb 28, 2003 | 0.8635 | 0.8699 | 0.8594 | 0.8627 | 973,710 | +0.00(+0.26%) |
Feb 27, 2003 | 0.8539 | 0.8884 | 0.8496 | 0.8605 | 1,817,415 | +0.00(+0.49%) |
Feb 26, 2003 | 0.8627 | 0.8669 | 0.8537 | 0.8563 | 830,439 | -0.01(-0.74%) |
Feb 25, 2003 | 0.8597 | 0.8707 | 0.8522 | 0.8627 | 1,834,661 | +0.00(+0.00%) |
Feb 24, 2003 | 0.8639 | 0.8688 | 0.8503 | 0.8627 | 1,748,433 | -0.00(-0.26%) |
Feb 21, 2003 | 0.8575 | 0.8650 | 0.8503 | 0.8650 | 1,059,938 | +0.01(+0.88%) |
Feb 20, 2003 | 0.8499 | 0.8650 | 0.8484 | 0.8575 | 1,219,127 | +0.01(+0.89%) |
Feb 19, 2003 | 0.8556 | 0.8556 | 0.8484 | 0.8499 | 668,596 | -0.00(-0.40%) |
Feb 18, 2003 | 0.8571 | 0.8571 | 0.8503 | 0.8533 | 859,624 | +0.00(+0.18%) |
Feb 14, 2003 | 0.8575 | 0.8575 | 0.8484 | 0.8518 | 1,257,598 | -0.00(-0.44%) |
Feb 13, 2003 | 0.8631 | 0.8631 | 0.8484 | 0.8556 | 1,790,884 | -0.00(-0.48%) |
Feb 12, 2003 | 0.8646 | 0.8658 | 0.8548 | 0.8597 | 1,463,218 | -0.00(-0.31%) |
Feb 11, 2003 | 0.8575 | 0.8669 | 0.8499 | 0.8624 | 10,266,410 | +0.01(+1.64%) |
Feb 10, 2003 | 0.8669 | 0.8854 | 0.8480 | 0.8484 | 1,319,948 | -0.04(-4.42%) |
Feb 07, 2003 | 0.8914 | 0.8914 | 0.8782 | 0.8877 | 295,827 | -0.00(-0.21%) |
Feb 06, 2003 | 0.8933 | 0.8940 | 0.8627 | 0.8895 | 752,171 | -0.03(-2.84%) |
Feb 05, 2003 | 0.9114 | 0.9272 | 0.9114 | 0.9155 | 110,106 | -0.01(-0.94%) |
Feb 04, 2003 | 0.9234 | 0.9287 | 0.9083 | 0.9242 | 155,209 | +0.01(+1.16%) |
Feb 03, 2003 | 0.9136 | 0.9313 | 0.9083 | 0.9136 | 254,703 | -0.01(-1.34%) |
Jan 31, 2003 | 0.9306 | 0.9325 | 0.9102 | 0.9261 | 346,237 | +0.00(+0.20%) |
Jan 30, 2003 | 0.9423 | 0.9419 | 0.8989 | 0.9242 | 624,819 | -0.02(-1.92%) |
Jan 29, 2003 | 0.9506 | 0.9611 | 0.9404 | 0.9423 | 834,419 | +0.02(+1.63%) |
Jan 28, 2003 | 0.9264 | 0.9272 | 0.9083 | 0.9272 | 172,455 | +0.01(+0.94%) |
Jan 27, 2003 | 0.9133 | 0.9302 | 0.9133 | 0.9186 | 120,718 | +0.00(+0.29%) |
Jan 24, 2003 | 0.9114 | 0.9170 | 0.9087 | 0.9159 | 114,085 | +0.00(+0.50%) |
Jan 23, 2003 | 0.9208 | 0.9302 | 0.9046 | 0.9114 | 311,746 | -0.02(-1.95%) |
Jan 22, 2003 | 0.9185 | 0.9295 | 0.9129 | 0.9295 | 218,885 | -0.01(-0.92%) |
Jan 21, 2003 | 0.9419 | 0.9419 | 0.9253 | 0.9381 | 61,022 | -0.00(-0.36%) |
Jan 17, 2003 | 0.9423 | 0.9423 | 0.9257 | 0.9415 | 818,500 | -0.00(-0.04%) |
Jan 16, 2003 | 0.9328 | 0.9393 | 0.9283 | 0.9419 | 87,554 | +0.02(+1.79%) |
Jan 15, 2003 | 0.9264 | 0.9328 | 0.9208 | 0.9253 | 111,432 | +0.00(+0.33%) |
Jan 14, 2003 | 0.9212 | 0.9325 | 0.9200 | 0.9223 | 86,227 | +0.00(+0.12%) |
Jan 13, 2003 | 0.9087 | 0.9234 | 0.9087 | 0.9212 | 274,602 | -0.00(-0.24%) |
Jan 10, 2003 | 0.9148 | 0.9234 | 0.9102 | 0.9234 | 75,615 | +0.01(+1.41%) |
Jan 09, 2003 | 0.9193 | 0.9423 | 0.9102 | 0.9106 | 180,415 | +0.00(+0.00%) |
Jan 08, 2003 | 0.9193 | 0.9193 | 0.9102 | 0.9106 | 132,658 | -0.00(-0.00%) |
Jan 07, 2003 | 0.9336 | 0.9366 | 0.9046 | 0.9106 | 197,660 | -0.02(-2.42%) |
Jan 06, 2003 | 0.9212 | 0.9423 | 0.9163 | 0.9332 | 216,232 | +0.02(+1.85%) |
Jan 03, 2003 | 0.9261 | 0.9272 | 0.9053 | 0.9163 | 106,126 | -0.01(-1.05%) |
Jan 02, 2003 | 0.8970 | 0.9272 | 0.8967 | 0.9260 | 112,759 | +0.01(+1.44%) |
Dec 31, 2002 | 0.9046 | 0.9200 | 0.9016 | 0.9129 | 271,949 | +0.01(+1.00%) |
Dec 30, 2002 | 0.8952 | 0.9068 | 0.8952 | 0.9038 | 401,954 | -0.00(-0.29%) |
Dec 27, 2002 | 0.9027 | 0.9068 | 0.8989 | 0.9065 | 200,313 | +0.00(+0.21%) |
Dec 26, 2002 | 0.9031 | 0.9072 | 0.8997 | 0.9046 | 72,961 | +0.00(+0.29%) |
Dec 24, 2002 | 0.9012 | 0.9072 | 0.8974 | 0.9019 | 153,883 | -0.00(-0.37%) |
Dec 23, 2002 | 0.8925 | 0.9102 | 0.9012 | 0.9053 | 172,455 | +0.00(+0.25%) |
Dec 20, 2002 | 0.8925 | 0.9057 | 0.8925 | 0.9031 | 189,701 | +0.01(+1.18%) |
Dec 19, 2002 | 0.8933 | 0.9042 | 0.8914 | 0.8925 | 143,270 | -0.00(-0.08%) |
Dec 18, 2002 | 0.8910 | 0.9012 | 0.8910 | 0.8933 | 118,065 | -0.00(-0.46%) |
Dec 17, 2002 | 0.8933 | 0.9042 | 0.8933 | 0.8974 | 130,004 | -0.01(-0.70%) |
Dec 16, 2002 | 0.8974 | 0.9046 | 0.8899 | 0.9038 | 148,577 | +0.01(+1.39%) |
Dec 13, 2002 | 0.8967 | 0.8974 | 0.8910 | 0.8914 | 79,594 | +0.01(+0.64%) |
Dec 12, 2002 | 0.9016 | 0.9019 | 0.8816 | 0.8857 | 148,577 | +0.00(+0.51%) |
Dec 11, 2002 | 0.8801 | 0.8937 | 0.8786 | 0.8812 | 198,987 | -0.00(-0.35%) |
Dec 10, 2002 | 0.8921 | 0.9031 | 0.8805 | 0.8843 | 147,250 | -0.01(-0.92%) |
Dec 09, 2002 | 0.8918 | 0.9027 | 0.8918 | 0.8925 | 148,577 | -0.00(-0.21%) |
Dec 06, 2002 | 0.9001 | 0.9034 | 0.8914 | 0.8944 | 65,002 | -0.01(-0.59%) |
Dec 05, 2002 | 0.9042 | 0.9042 | 0.8955 | 0.8997 | 53,063 | +0.00(+0.46%) |
Dec 04, 2002 | 0.8929 | 0.9046 | 0.8929 | 0.8956 | 76,941 | +0.00(+0.38%) |
Dec 03, 2002 | 0.9129 | 0.9129 | 0.8907 | 0.8922 | 140,617 | -0.02(-2.27%) |
Dec 02, 2002 | 0.9042 | 0.9129 | 0.8910 | 0.9129 | 173,782 | +0.01(+1.34%) |
Nov 29, 2002 | 0.8888 | 0.9016 | 0.8888 | 0.9008 | 21,225 | +0.01(+1.31%) |
Nov 27, 2002 | 0.8967 | 0.9004 | 0.8861 | 0.8891 | 163,169 | -0.00(-0.46%) |
Nov 26, 2002 | 0.8865 | 0.9023 | 0.8816 | 0.8933 | 74,288 | +0.01(+0.68%) |
Nov 25, 2002 | 0.8986 | 0.8989 | 0.8861 | 0.8872 | 551,857 | -0.01(-1.09%) |
Nov 22, 2002 | 0.8903 | 0.9046 | 0.8888 | 0.8970 | 143,270 | +0.01(+0.76%) |
Nov 21, 2002 | 0.8952 | 0.9057 | 0.8903 | 0.8903 | 359,503 | -0.00(-0.42%) |
Nov 20, 2002 | 0.9129 | 0.9129 | 0.8899 | 0.8940 | 322,359 | -0.00(-0.17%) |
Nov 19, 2002 | 0.9053 | 0.9129 | 0.8914 | 0.8955 | 293,174 | -0.01(-0.75%) |
Nov 18, 2002 | 0.8974 | 0.9140 | 0.8880 | 0.9023 | 672,576 | -0.00(-0.29%) |
Nov 15, 2002 | 0.9042 | 0.9498 | 0.9042 | 0.9050 | 275,928 | -0.00(-0.37%) |
Nov 14, 2002 | 0.9027 | 0.9134 | 0.8850 | 0.9083 | 175,108 | +0.01(+0.63%) |
Nov 13, 2002 | 0.8906 | 0.9027 | 0.8797 | 0.9027 | 98,166 | +0.01(+1.40%) |
Nov 12, 2002 | 0.8959 | 0.8959 | 0.8955 | 0.8903 | 282,561 | -0.01(-0.63%) |
Nov 11, 2002 | 0.8899 | 0.9083 | 0.8899 | 0.8959 | 431,138 | +0.00(+0.08%) |
Nov 08, 2002 | 0.8865 | 0.9016 | 0.8865 | 0.8952 | 123,372 | +0.00(+0.17%) |
Nov 07, 2002 | 0.8839 | 0.9019 | 0.8839 | 0.8937 | 244,090 | +0.00(+0.08%) |
Nov 06, 2002 | 0.8767 | 0.9027 | 0.8763 | 0.8929 | 237,457 | -0.00(-0.55%) |
Nov 05, 2002 | 0.8688 | 0.9042 | 0.8688 | 0.8978 | 183,068 | +0.00(+0.38%) |
Nov 04, 2002 | 0.8899 | 0.8967 | 0.8710 | 0.8944 | 269,295 | +0.00(+0.41%) |
Nov 01, 2002 | 0.8967 | 0.9080 | 0.8871 | 0.8907 | 131,331 | -0.01(-0.71%) |
Oct 31, 2002 | 0.9008 | 0.9046 | 0.8782 | 0.8970 | 867,583 | +0.01(+1.27%) |
Oct 30, 2002 | 0.8925 | 0.9065 | 0.8744 | 0.8858 | 858,297 | -0.01(-0.76%) |
Oct 29, 2002 | 0.8869 | 0.9121 | 0.8820 | 0.8925 | 441,751 | +0.01(+0.76%) |
Oct 28, 2002 | 0.8854 | 0.8982 | 0.8831 | 0.8858 | 563,783 | +0.00(+0.00%) |
Oct 25, 2002 | 0.8725 | 0.9140 | 0.8725 | 0.8857 | 295,827 | +0.01(+1.08%) |
Oct 24, 2002 | 0.8899 | 0.8974 | 0.8669 | 0.8763 | 265,554 | +0.01(+0.61%) |
Oct 23, 2002 | 0.8835 | 0.8970 | 0.8676 | 0.8710 | 147,250 | -0.01(-0.60%) |
Oct 22, 2002 | 0.8808 | 0.8865 | 0.8673 | 0.8763 | 200,313 | +0.01(+0.82%) |
Oct 21, 2002 | 0.8722 | 0.8891 | 0.8590 | 0.8692 | 363,483 | -0.01(-1.41%) |
Oct 18, 2002 | 0.8680 | 0.8906 | 0.8680 | 0.8816 | 198,987 | +0.00(+0.09%) |
Oct 17, 2002 | 0.8827 | 0.8827 | 0.8575 | 0.8808 | 275,928 | +0.02(+2.01%) |
Oct 16, 2002 | 0.8612 | 0.8876 | 0.8597 | 0.8635 | 316,389 | -0.01(-1.12%) |
Oct 15, 2002 | 0.8443 | 0.8737 | 0.8443 | 0.8733 | 212,252 | +0.04(+5.27%) |
Oct 14, 2002 | 0.8164 | 0.8703 | 0.7972 | 0.8296 | 165,822 | -0.01(-1.21%) |
Oct 11, 2002 | 0.8073 | 0.8435 | 0.8070 | 0.8398 | 242,764 | +0.04(+5.24%) |
Oct 10, 2002 | 0.7949 | 0.8085 | 0.7666 | 0.7979 | 323,685 | +0.03(+4.29%) |
Oct 09, 2002 | 0.8058 | 0.8137 | 0.7538 | 0.7651 | 557,164 | -0.05(-5.97%) |
Oct 08, 2002 | 0.8575 | 0.8665 | 0.8087 | 0.8137 | 184,394 | -0.04(-4.83%) |
Oct 07, 2002 | 0.8349 | 0.8654 | 0.8345 | 0.8550 | 74,288 | +0.01(+1.41%) |
Oct 04, 2002 | 0.8658 | 0.8793 | 0.8104 | 0.8431 | 272,214 | -0.00(-0.58%) |
Oct 03, 2002 | 0.8914 | 0.8952 | 0.8480 | 0.8480 | 358,176 | -0.05(-5.26%) |
Oct 02, 2002 | 0.8774 | 0.9121 | 0.8774 | 0.8951 | 115,412 | +0.01(+1.49%) |
Oct 01, 2002 | 0.8650 | 0.8872 | 0.8650 | 0.8820 | 78,268 | +0.01(+0.82%) |
Sep 30, 2002 | 0.8771 | 0.8782 | 0.8669 | 0.8748 | 175,108 | -0.01(-1.19%) |
Sep 27, 2002 | 0.8669 | 0.8952 | 0.8590 | 0.8854 | 119,392 | +0.01(+1.34%) |
Sep 26, 2002 | 0.8612 | 0.8876 | 0.8480 | 0.8737 | 257,356 | +0.01(+0.61%) |
Sep 25, 2002 | 0.7723 | 0.8763 | 0.7580 | 0.8684 | 383,381 | +0.04(+5.21%) |
Sep 24, 2002 | 0.8764 | 0.8764 | 0.8198 | 0.8254 | 439,098 | -0.05(-5.93%) |
Sep 23, 2002 | 0.9114 | 0.9114 | 0.8729 | 0.8774 | 198,987 | -0.03(-3.16%) |
Sep 20, 2002 | 0.9125 | 0.9200 | 0.9050 | 0.9061 | 168,475 | -0.01(-1.15%) |
Sep 19, 2002 | 0.9102 | 0.9310 | 0.9087 | 0.9166 | 107,612 | -0.00(-0.12%) |
Sep 18, 2002 | 0.9140 | 0.9212 | 0.9083 | 0.9178 | 149,903 | +0.00(+0.50%) |
Sep 17, 2002 | 0.9080 | 0.9188 | 0.9065 | 0.9133 | 8,622,776 | -0.00(-0.41%) |
Sep 16, 2002 | 0.9182 | 0.9257 | 0.9083 | 0.9170 | 95,513 | -0.01(-0.70%) |
Sep 13, 2002 | 0.9106 | 0.9257 | 0.9106 | 0.9234 | 167,149 | +0.01(+0.57%) |
Sep 12, 2002 | 0.9223 | 0.9310 | 0.9125 | 0.9182 | 167,149 | -0.01(-1.18%) |
Sep 11, 2002 | 0.8669 | 0.9325 | 0.9170 | 0.9291 | 128,678 | +0.00(+0.33%) |
Sep 10, 2002 | 0.9057 | 0.9264 | 0.8680 | 0.9261 | 367,728 | +0.01(+0.94%) |
Sep 09, 2002 | 0.9083 | 0.9234 | 0.9065 | 0.9174 | 120,718 | +0.00(+0.25%) |
Sep 06, 2002 | 0.9234 | 0.9234 | 0.9065 | 0.9151 | 241,437 | +0.01(+1.12%) |
Sep 05, 2002 | 0.8970 | 0.9310 | 0.8910 | 0.9050 | 285,214 | +0.00(+0.54%) |
Sep 04, 2002 | 0.9125 | 0.9295 | 0.8986 | 0.9001 | 340,931 | -0.01(-1.04%) |