Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.8989 | 0.9312 | 0.8945 | 0.9217 | 580,553 | +0.01(+0.55%) |
Aug 28, 2003 | 0.9451 | 0.9451 | 0.9033 | 0.9166 | 3,734,841 | -0.02(-2.62%) |
Aug 27, 2003 | 0.9520 | 0.9653 | 0.9242 | 0.9413 | 1,798,608 | -0.01(-0.73%) |
Aug 26, 2003 | 0.9078 | 0.9609 | 0.9078 | 0.9482 | 1,002,918 | +0.05(+5.19%) |
Aug 25, 2003 | 0.8857 | 0.9135 | 0.8850 | 0.9015 | 2,273,175 | +0.02(+2.52%) |
Aug 22, 2003 | 0.8648 | 0.8888 | 0.8553 | 0.8793 | 1,105,740 | +0.03(+3.04%) |
Aug 21, 2003 | 0.8382 | 0.8724 | 0.8363 | 0.8534 | 2,959,715 | +0.02(+1.89%) |
Aug 20, 2003 | 0.8281 | 0.8458 | 0.8167 | 0.8376 | 2,194,081 | +0.00(+0.38%) |
Aug 19, 2003 | 0.8237 | 0.8433 | 0.8155 | 0.8344 | 2,132,387 | +0.01(+1.07%) |
Aug 18, 2003 | 0.8218 | 0.8288 | 0.8161 | 0.8256 | 1,031,392 | +0.02(+2.03%) |
Aug 15, 2003 | 0.8016 | 0.8193 | 0.7978 | 0.8092 | 490,385 | +0.01(+1.19%) |
Aug 14, 2003 | 0.7965 | 0.8022 | 0.7769 | 0.7997 | 1,172,180 | +0.02(+2.02%) |
Aug 13, 2003 | 0.7428 | 0.7883 | 0.7428 | 0.7839 | 3,094,176 | +0.05(+6.26%) |
Aug 12, 2003 | 0.7238 | 0.7390 | 0.7194 | 0.7377 | 855,802 | +0.01(+1.92%) |
Aug 11, 2003 | 0.7314 | 0.7320 | 0.7232 | 0.7238 | 670,721 | -0.01(-0.95%) |
Aug 08, 2003 | 0.7371 | 0.7371 | 0.7213 | 0.7308 | 336,942 | +0.00(+0.00%) |
Aug 07, 2003 | 0.6954 | 0.7390 | 0.6954 | 0.7308 | 1,553,415 | +0.04(+5.57%) |
Aug 06, 2003 | 0.7112 | 0.7131 | 0.6859 | 0.6922 | 738,742 | -0.02(-2.67%) |
Aug 05, 2003 | 0.6960 | 0.7156 | 0.6954 | 0.7112 | 1,175,344 | +0.02(+3.12%) |
Aug 04, 2003 | 0.6903 | 0.6966 | 0.6707 | 0.6897 | 824,164 | -0.01(-1.53%) |
Aug 01, 2003 | 0.7219 | 0.7219 | 0.7004 | 0.7004 | 809,927 | -0.03(-3.90%) |
Jul 31, 2003 | 0.7232 | 0.7327 | 0.7099 | 0.7289 | 572,644 | +0.01(+1.23%) |
Jul 30, 2003 | 0.7472 | 0.7491 | 0.7156 | 0.7200 | 1,773,298 | -0.02(-2.82%) |
Jul 29, 2003 | 0.7674 | 0.7706 | 0.7403 | 0.7409 | 1,510,704 | -0.02(-2.66%) |
Jul 28, 2003 | 0.7535 | 0.7617 | 0.7403 | 0.7611 | 800,436 | +0.01(+1.52%) |
Jul 25, 2003 | 0.7586 | 0.7605 | 0.7428 | 0.7497 | 1,142,124 | +0.00(+0.51%) |
Jul 24, 2003 | 0.7447 | 0.7529 | 0.7352 | 0.7459 | 604,281 | +0.00(+0.17%) |
Jul 23, 2003 | 0.7428 | 0.7554 | 0.7421 | 0.7447 | 1,002,918 | +0.00(+0.34%) |
Jul 22, 2003 | 0.7428 | 0.7453 | 0.7346 | 0.7421 | 914,332 | +0.01(+0.77%) |
Jul 21, 2003 | 0.7459 | 0.7504 | 0.7314 | 0.7365 | 1,338,278 | -0.00(-0.60%) |
Jul 18, 2003 | 0.7485 | 0.7491 | 0.7365 | 0.7409 | 454,002 | +0.01(+0.95%) |
Jul 17, 2003 | 0.7421 | 0.7523 | 0.7289 | 0.7339 | 926,987 | -0.01(-0.68%) |
Jul 16, 2003 | 0.7403 | 0.7434 | 0.7289 | 0.7390 | 547,333 | -0.01(-1.52%) |
Jul 15, 2003 | 0.7649 | 0.7700 | 0.7428 | 0.7504 | 1,124,723 | -0.01(-1.49%) |
Jul 14, 2003 | 0.7599 | 0.7674 | 0.7523 | 0.7617 | 1,045,629 | +0.01(+1.60%) |
Jul 11, 2003 | 0.7561 | 0.7586 | 0.7428 | 0.7497 | 870,039 | -0.01(-0.92%) |
Jul 10, 2003 | 0.7434 | 0.7636 | 0.7333 | 0.7567 | 765,634 | +0.00(+0.59%) |
Jul 09, 2003 | 0.7447 | 0.7586 | 0.7447 | 0.7523 | 594,790 | +0.01(+1.02%) |
Jul 08, 2003 | 0.7384 | 0.7504 | 0.7333 | 0.7447 | 1,096,249 | -0.01(-0.76%) |
Jul 07, 2003 | 0.7270 | 0.7504 | 0.7270 | 0.7504 | 792,526 | +0.03(+4.12%) |
Jul 03, 2003 | 0.7143 | 0.7207 | 0.7049 | 0.7207 | 683,376 | +0.00(+0.00%) |
Jul 02, 2003 | 0.7320 | 0.7447 | 0.7188 | 0.7207 | 1,263,929 | -0.01(-1.47%) |
Jul 01, 2003 | 0.7365 | 0.7377 | 0.7200 | 0.7314 | 1,197,490 | -0.01(-1.53%) |
Jun 30, 2003 | 0.7295 | 0.7428 | 0.7219 | 0.7428 | 1,018,737 | +0.01(+1.82%) |
Jun 27, 2003 | 0.7238 | 0.7346 | 0.7181 | 0.7295 | 1,018,737 | +0.01(+0.79%) |
Jun 26, 2003 | 0.7143 | 0.7301 | 0.7143 | 0.7238 | 3,440,610 | +0.01(+1.33%) |
Jun 25, 2003 | 0.7080 | 0.7213 | 0.7061 | 0.7143 | 1,729,005 | +0.02(+2.36%) |
Jun 24, 2003 | 0.6732 | 0.7365 | 0.6732 | 0.6979 | 2,668,648 | +0.03(+4.64%) |
Jun 23, 2003 | 0.6745 | 0.6802 | 0.6600 | 0.6669 | 537,842 | -0.01(-1.12%) |
Jun 20, 2003 | 0.6903 | 0.6903 | 0.6631 | 0.6745 | 1,602,454 | -0.02(-3.18%) |
Jun 19, 2003 | 0.6922 | 0.7049 | 0.6903 | 0.6966 | 509,368 | -0.00(-0.27%) |
Jun 18, 2003 | 0.7143 | 0.7226 | 0.6922 | 0.6985 | 1,055,120 | -0.03(-4.08%) |
Jun 17, 2003 | 0.7352 | 0.7390 | 0.7200 | 0.7282 | 1,483,812 | -0.00(-0.09%) |
Jun 16, 2003 | 0.7396 | 0.7554 | 0.7143 | 0.7289 | 928,569 | -0.02(-2.21%) |
Jun 13, 2003 | 0.7523 | 0.7542 | 0.7434 | 0.7453 | 1,765,389 | +0.02(+3.24%) |
Jun 12, 2003 | 0.7061 | 0.7270 | 0.7061 | 0.7219 | 409,709 | +0.02(+2.88%) |
Jun 11, 2003 | 0.6890 | 0.7112 | 0.6859 | 0.7017 | 520,441 | +0.01(+1.19%) |
Jun 10, 2003 | 0.7080 | 0.7143 | 0.6808 | 0.6935 | 1,286,076 | -0.00(-0.54%) |
Jun 09, 2003 | 0.6922 | 0.7036 | 0.6903 | 0.6973 | 917,496 | +0.01(+1.57%) |
Jun 06, 2003 | 0.6859 | 0.6916 | 0.6821 | 0.6865 | 1,088,340 | +0.01(+1.50%) |
Jun 05, 2003 | 0.6499 | 0.6764 | 0.6499 | 0.6764 | 2,879,039 | +0.03(+4.09%) |
Jun 04, 2003 | 0.6322 | 0.6562 | 0.6315 | 0.6499 | 1,479,066 | +0.02(+2.90%) |
Jun 03, 2003 | 0.6258 | 0.6315 | 0.6201 | 0.6315 | 461,911 | +0.01(+1.42%) |
Jun 02, 2003 | 0.6353 | 0.6359 | 0.6201 | 0.6227 | 786,199 | -0.02(-2.96%) |
May 30, 2003 | 0.6543 | 0.6543 | 0.6353 | 0.6416 | 877,948 | -0.02(-2.40%) |
May 29, 2003 | 0.6322 | 0.6606 | 0.6322 | 0.6574 | 1,659,402 | +0.03(+4.31%) |
May 28, 2003 | 0.6284 | 0.6322 | 0.6252 | 0.6303 | 1,392,063 | +0.01(+1.32%) |
May 27, 2003 | 0.6132 | 0.6309 | 0.6024 | 0.6220 | 877,948 | -0.01(-1.70%) |
May 23, 2003 | 0.6296 | 0.6334 | 0.6296 | 0.6328 | 2,162,443 | +0.00(+0.50%) |
May 22, 2003 | 0.6303 | 0.6322 | 0.6227 | 0.6296 | 1,978,944 | -0.00(-0.40%) |
May 21, 2003 | 0.6322 | 0.6334 | 0.6303 | 0.6322 | 1,882,448 | +0.00(+0.00%) |
May 20, 2003 | 0.6416 | 0.6416 | 0.6227 | 0.6322 | 1,486,976 | -0.02(-3.57%) |
May 19, 2003 | 0.6701 | 0.6701 | 0.6499 | 0.6555 | 1,406,300 | -0.02(-2.63%) |
May 16, 2003 | 0.6492 | 0.6751 | 0.6353 | 0.6732 | 802,018 | +0.02(+2.70%) |
May 15, 2003 | 0.6796 | 0.6815 | 0.6555 | 0.6555 | 912,750 | -0.03(-4.86%) |
May 14, 2003 | 0.6827 | 0.6890 | 0.6726 | 0.6890 | 909,586 | -0.00(-0.64%) |
May 13, 2003 | 0.6890 | 0.7017 | 0.6764 | 0.6935 | 1,115,232 | +0.02(+2.82%) |
May 12, 2003 | 0.6730 | 0.6759 | 0.6681 | 0.6745 | 1,402,503 | +0.01(+0.95%) |
May 09, 2003 | 0.6443 | 0.6681 | 0.6443 | 0.6681 | 2,410,167 | +0.03(+4.89%) |
May 08, 2003 | 0.6224 | 0.6443 | 0.6224 | 0.6370 | 462,702 | +0.02(+3.64%) |
May 07, 2003 | 0.5976 | 0.6176 | 0.5976 | 0.6146 | 542,904 | +0.02(+3.02%) |
May 06, 2003 | 0.6059 | 0.6059 | 0.5957 | 0.5967 | 246,774 | -0.01(-2.31%) |
May 05, 2003 | 0.6365 | 0.6399 | 0.6103 | 0.6108 | 1,503,269 | -0.02(-3.31%) |
May 02, 2003 | 0.5933 | 0.6433 | 0.5923 | 0.6317 | 1,659,560 | +0.04(+6.13%) |
May 01, 2003 | 0.5937 | 0.5986 | 0.5937 | 0.5952 | 497,662 | +0.00(+0.66%) |
Apr 30, 2003 | 0.5957 | 0.6127 | 0.5913 | 0.5913 | 4,246,583 | +0.00(+0.83%) |
Apr 29, 2003 | 0.5544 | 0.5923 | 0.5519 | 0.5864 | 2,019,440 | +0.05(+9.34%) |
Apr 28, 2003 | 0.5330 | 0.5422 | 0.5330 | 0.5364 | 3,948,397 | +0.00(+0.73%) |
Apr 25, 2003 | 0.5300 | 0.5544 | 0.5296 | 0.5325 | 2,763,878 | -0.01(-1.08%) |
Apr 24, 2003 | 0.5398 | 0.5471 | 0.5325 | 0.5383 | 2,332,022 | +0.00(+0.18%) |
Apr 23, 2003 | 0.5398 | 0.5422 | 0.5252 | 0.5373 | 3,022,991 | +0.00(+0.45%) |
Apr 22, 2003 | 0.5261 | 0.5383 | 0.5227 | 0.5349 | 2,564,401 | -0.01(-1.35%) |
Apr 21, 2003 | 0.5368 | 0.5432 | 0.5368 | 0.5422 | 123,387 | +0.01(+1.36%) |
Apr 17, 2003 | 0.5349 | 0.5456 | 0.5349 | 0.5349 | 2,463,635 | +0.01(+1.66%) |
Apr 16, 2003 | 0.5111 | 0.5325 | 0.5111 | 0.5261 | 4,892,310 | +0.02(+3.15%) |
Apr 15, 2003 | 0.4911 | 0.5111 | 0.4911 | 0.5101 | 1,408,672 | +0.02(+4.69%) |
Apr 14, 2003 | 0.4620 | 0.4906 | 0.4620 | 0.4872 | 499,719 | +0.03(+5.81%) |
Apr 11, 2003 | 0.4624 | 0.4693 | 0.4605 | 0.4605 | 316,694 | +0.00(+0.64%) |
Apr 10, 2003 | 0.4707 | 0.4707 | 0.4576 | 0.4576 | 943,913 | -0.02(-3.49%) |
Apr 09, 2003 | 0.4838 | 0.4872 | 0.4741 | 0.4741 | 456,533 | -0.01(-1.22%) |
Apr 08, 2003 | 0.4916 | 0.4916 | 0.4800 | 0.4800 | 1,988,593 | -0.01(-2.37%) |
Apr 07, 2003 | 0.4863 | 0.4970 | 0.4858 | 0.4916 | 3,613,194 | +0.02(+3.16%) |
Apr 04, 2003 | 0.4644 | 0.4775 | 0.4576 | 0.4765 | 1,630,770 | +0.02(+4.81%) |
Apr 03, 2003 | 0.4376 | 0.4547 | 0.4376 | 0.4547 | 1,768,552 | +0.02(+5.06%) |
Apr 02, 2003 | 0.4449 | 0.4576 | 0.4328 | 0.4328 | 1,957,746 | -0.01(-1.33%) |
Apr 01, 2003 | 0.4445 | 0.4449 | 0.4357 | 0.4386 | 1,577,302 | -0.01(-1.42%) |
Mar 31, 2003 | 0.4357 | 0.4449 | 0.4245 | 0.4449 | 633,388 | +0.00(+0.99%) |
Mar 28, 2003 | 0.4376 | 0.4464 | 0.4376 | 0.4406 | 1,490,931 | +0.00(+1.00%) |
Mar 27, 2003 | 0.4333 | 0.4401 | 0.4289 | 0.4362 | 1,486,818 | -0.00(-0.44%) |
Mar 26, 2003 | 0.4401 | 0.4440 | 0.4347 | 0.4381 | 1,799,399 | -0.00(-0.44%) |
Mar 25, 2003 | 0.4289 | 0.4420 | 0.4289 | 0.4401 | 2,342,304 | +0.01(+2.72%) |
Mar 24, 2003 | 0.4304 | 0.4304 | 0.4245 | 0.4284 | 943,913 | -0.01(-1.56%) |
Mar 21, 2003 | 0.4333 | 0.4367 | 0.4245 | 0.4352 | 1,984,480 | +0.01(+1.59%) |
Mar 20, 2003 | 0.4279 | 0.4308 | 0.4245 | 0.4284 | 357,823 | -0.01(-1.89%) |
Mar 19, 2003 | 0.4391 | 0.4391 | 0.4299 | 0.4367 | 633,388 | -0.00(-0.44%) |
Mar 18, 2003 | 0.4474 | 0.4498 | 0.4376 | 0.4386 | 1,046,736 | -0.00(-0.88%) |
Mar 17, 2003 | 0.4396 | 0.4469 | 0.4376 | 0.4425 | 78,145 | +0.00(+0.66%) |
Mar 14, 2003 | 0.4561 | 0.4600 | 0.4396 | 0.4396 | 1,100,204 | -0.01(-3.11%) |
Mar 13, 2003 | 0.4415 | 0.4537 | 0.4401 | 0.4537 | 215,927 | +0.02(+3.90%) |
Mar 12, 2003 | 0.4357 | 0.4367 | 0.4226 | 0.4367 | 421,573 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4367 | 0.4435 | 0.4328 | 0.4352 | 1,353,148 | -0.00(-0.33%) |
Mar 10, 2003 | 0.4566 | 0.4566 | 0.4342 | 0.4367 | 2,889,321 | -0.02(-5.17%) |
Mar 07, 2003 | 0.4741 | 0.4741 | 0.4605 | 0.4605 | 477,097 | -0.01(-1.87%) |
Mar 06, 2003 | 0.4624 | 0.4717 | 0.4605 | 0.4693 | 366,049 | +0.01(+1.47%) |
Mar 05, 2003 | 0.4668 | 0.4668 | 0.4561 | 0.4624 | 281,734 | -0.00(-0.42%) |
Mar 04, 2003 | 0.4522 | 0.4644 | 0.4522 | 0.4644 | 366,049 | +0.02(+3.69%) |
Mar 03, 2003 | 0.4537 | 0.4566 | 0.4479 | 0.4479 | 279,678 | -0.00(-0.22%) |
Feb 28, 2003 | 0.4479 | 0.4513 | 0.4459 | 0.4488 | 730,042 | +0.00(+0.44%) |
Feb 27, 2003 | 0.4435 | 0.4479 | 0.4435 | 0.4469 | 435,968 | +0.00(+0.66%) |
Feb 26, 2003 | 0.4401 | 0.4440 | 0.4396 | 0.4440 | 547,017 | +0.00(+0.88%) |
Feb 25, 2003 | 0.4469 | 0.4469 | 0.4304 | 0.4401 | 1,042,623 | -0.01(-2.79%) |
Feb 24, 2003 | 0.4401 | 0.4527 | 0.4401 | 0.4527 | 1,328,471 | +0.02(+3.56%) |
Feb 21, 2003 | 0.4323 | 0.4410 | 0.4274 | 0.4372 | 3,415,774 | +0.01(+2.16%) |
Feb 20, 2003 | 0.4260 | 0.4279 | 0.4182 | 0.4279 | 211,815 | +0.00(+0.11%) |
Feb 19, 2003 | 0.4328 | 0.4338 | 0.4255 | 0.4274 | 452,420 | -0.00(-0.11%) |
Feb 18, 2003 | 0.4328 | 0.4425 | 0.4279 | 0.4279 | 2,305,288 | +0.01(+1.73%) |
Feb 14, 2003 | 0.4177 | 0.4211 | 0.4104 | 0.4206 | 1,073,470 | +0.00(+0.93%) |
Feb 13, 2003 | 0.4328 | 0.4328 | 0.4158 | 0.4167 | 1,558,794 | -0.01(-2.72%) |
Feb 12, 2003 | 0.4153 | 0.4342 | 0.4148 | 0.4284 | 1,176,293 | +0.02(+4.38%) |
Feb 11, 2003 | 0.4090 | 0.4133 | 0.4085 | 0.4104 | 713,590 | +0.00(+1.08%) |
Feb 10, 2003 | 0.4138 | 0.4158 | 0.4036 | 0.4060 | 2,087,303 | -0.01(-2.11%) |
Feb 07, 2003 | 0.4245 | 0.4304 | 0.4133 | 0.4148 | 1,240,043 | -0.01(-2.18%) |
Feb 06, 2003 | 0.4133 | 0.4260 | 0.4133 | 0.4240 | 553,186 | -0.00(-0.34%) |
Feb 05, 2003 | 0.4231 | 0.4279 | 0.4231 | 0.4255 | 721,816 | +0.00(+0.34%) |
Feb 04, 2003 | 0.4255 | 0.4367 | 0.4182 | 0.4240 | 1,248,269 | -0.02(-4.18%) |
Feb 03, 2003 | 0.4459 | 0.4459 | 0.4352 | 0.4425 | 2,280,610 | -0.00(-0.87%) |
Jan 31, 2003 | 0.4260 | 0.4474 | 0.4260 | 0.4464 | 816,413 | +0.02(+5.88%) |
Jan 30, 2003 | 0.4094 | 0.4313 | 0.4094 | 0.4216 | 38,044,452 | +0.01(+3.21%) |
Jan 29, 2003 | 0.3915 | 0.4124 | 0.3890 | 0.4085 | 2,469,804 | +0.02(+3.83%) |
Jan 28, 2003 | 0.4094 | 0.4094 | 0.3929 | 0.3934 | 1,745,931 | -0.01(-2.76%) |
Jan 27, 2003 | 0.4051 | 0.4153 | 0.4026 | 0.4046 | 3,004,483 | -0.02(-4.70%) |
Jan 24, 2003 | 0.4328 | 0.4328 | 0.4031 | 0.4245 | 2,134,602 | -0.01(-1.80%) |
Jan 23, 2003 | 0.4449 | 0.4449 | 0.4279 | 0.4323 | 635,445 | -0.01(-1.22%) |
Jan 22, 2003 | 0.4425 | 0.4503 | 0.4372 | 0.4376 | 343,428 | -0.01(-1.75%) |
Jan 21, 2003 | 0.4595 | 0.4595 | 0.4449 | 0.4454 | 859,598 | -0.03(-6.05%) |
Jan 17, 2003 | 0.4717 | 0.4765 | 0.4668 | 0.4741 | 812,300 | -0.00(-0.71%) |
Jan 16, 2003 | 0.4717 | 0.4814 | 0.4717 | 0.4775 | 174,798 | +0.01(+2.29%) |
Jan 15, 2003 | 0.4809 | 0.4814 | 0.4658 | 0.4668 | 1,297,624 | -0.01(-2.83%) |
Jan 14, 2003 | 0.4717 | 0.4858 | 0.4717 | 0.4804 | 524,396 | +0.01(+2.28%) |
Jan 13, 2003 | 0.4741 | 0.4765 | 0.4673 | 0.4697 | 1,476,536 | +0.00(+0.10%) |
Jan 10, 2003 | 0.4765 | 0.4868 | 0.4693 | 0.4693 | 2,118,150 | -0.00(-0.52%) |
Jan 09, 2003 | 0.4770 | 0.4814 | 0.4668 | 0.4717 | 707,421 | -0.00(-1.02%) |
Jan 08, 2003 | 0.4746 | 0.4814 | 0.4727 | 0.4765 | 2,015,327 | -0.00(-0.51%) |
Jan 07, 2003 | 0.4765 | 0.4863 | 0.4722 | 0.4790 | 3,580,291 | +0.00(+0.41%) |
Jan 06, 2003 | 0.4624 | 0.4838 | 0.4624 | 0.4770 | 524,396 | +0.02(+4.36%) |
Jan 03, 2003 | 0.4571 | 0.4576 | 0.4547 | 0.4571 | 289,960 | +0.00(+0.21%) |
Jan 02, 2003 | 0.4386 | 0.4571 | 0.4386 | 0.4561 | 758,832 | +0.02(+5.39%) |
Dec 31, 2002 | 0.4308 | 0.4328 | 0.4308 | 0.4328 | 215,927 | +0.00(+0.56%) |
Dec 30, 2002 | 0.4620 | 0.4620 | 0.4182 | 0.4304 | 524,396 | -0.01(-2.32%) |
Dec 27, 2002 | 0.4522 | 0.4522 | 0.4376 | 0.4406 | 189,194 | +0.00(+0.67%) |
Dec 26, 2002 | 0.4425 | 0.4449 | 0.4376 | 0.4376 | 318,750 | -0.01(-2.81%) |
Dec 24, 2002 | 0.4556 | 0.4556 | 0.4498 | 0.4503 | 24,677 | -0.00(-0.75%) |
Dec 23, 2002 | 0.4600 | 0.4678 | 0.4498 | 0.4537 | 345,484 | -0.01(-2.41%) |
Dec 20, 2002 | 0.4741 | 0.4838 | 0.4620 | 0.4649 | 1,861,093 | +0.01(+1.16%) |
Dec 19, 2002 | 0.4717 | 0.4727 | 0.4595 | 0.4595 | 2,194,239 | -0.01(-2.17%) |
Dec 18, 2002 | 0.4644 | 0.4717 | 0.4595 | 0.4697 | 1,157,785 | +0.01(+2.22%) |
Dec 17, 2002 | 0.4508 | 0.4610 | 0.4508 | 0.4595 | 869,881 | +0.02(+4.30%) |
Dec 16, 2002 | 0.4362 | 0.4522 | 0.4328 | 0.4406 | 1,143,390 | +0.01(+1.57%) |
Dec 13, 2002 | 0.4347 | 0.4420 | 0.4182 | 0.4338 | 1,106,373 | +0.00(+0.34%) |
Dec 12, 2002 | 0.4182 | 0.4328 | 0.4167 | 0.4323 | 1,161,898 | +0.02(+3.98%) |
Dec 11, 2002 | 0.4036 | 0.4206 | 0.4036 | 0.4158 | 941,857 | +0.01(+2.52%) |
Dec 10, 2002 | 0.4065 | 0.4099 | 0.4041 | 0.4056 | 388,670 | +0.00(+0.36%) |
Dec 09, 2002 | 0.4041 | 0.4109 | 0.4041 | 0.4041 | 133,669 | -0.00(-1.19%) |
Dec 06, 2002 | 0.4133 | 0.4182 | 0.4090 | 0.4090 | 94,597 | -0.00(-0.47%) |
Dec 05, 2002 | 0.4182 | 0.4182 | 0.4036 | 0.4109 | 845,203 | -0.01(-2.31%) |
Dec 04, 2002 | 0.4304 | 0.4308 | 0.4133 | 0.4206 | 3,158,717 | -0.02(-3.89%) |
Dec 03, 2002 | 0.4425 | 0.4425 | 0.4323 | 0.4376 | 941,857 | -0.01(-2.17%) |
Dec 02, 2002 | 0.4323 | 0.4493 | 0.4323 | 0.4474 | 598,428 | +0.02(+4.31%) |
Nov 29, 2002 | 0.4352 | 0.4352 | 0.4211 | 0.4289 | 401,009 | -0.00(-0.34%) |
Nov 27, 2002 | 0.4279 | 0.4304 | 0.4274 | 0.4304 | 787,622 | +0.01(+1.26%) |
Nov 26, 2002 | 0.4352 | 0.4352 | 0.4250 | 0.4250 | 499,719 | -0.02(-3.43%) |
Nov 25, 2002 | 0.4401 | 0.4406 | 0.4401 | 0.4401 | 34,959 | +0.00(+0.89%) |
Nov 22, 2002 | 0.4376 | 0.4391 | 0.4352 | 0.4362 | 892,502 | -0.02(-3.55%) |
Nov 21, 2002 | 0.4435 | 0.4610 | 0.4401 | 0.4522 | 318,750 | +0.01(+2.20%) |
Nov 20, 2002 | 0.4435 | 0.4445 | 0.4420 | 0.4425 | 115,161 | +0.00(+0.00%) |
Nov 19, 2002 | 0.4376 | 0.4522 | 0.4323 | 0.4425 | 2,352,586 | +0.01(+1.56%) |
Nov 18, 2002 | 0.4299 | 0.4357 | 0.4279 | 0.4357 | 456,533 | +0.01(+2.52%) |
Nov 15, 2002 | 0.4206 | 0.4255 | 0.4201 | 0.4250 | 629,275 | +0.00(+1.04%) |
Nov 14, 2002 | 0.4308 | 0.4308 | 0.4138 | 0.4206 | 376,331 | -0.01(-2.37%) |
Nov 13, 2002 | 0.4279 | 0.4367 | 0.4235 | 0.4308 | 477,097 | -0.00(-1.12%) |
Nov 12, 2002 | 0.4547 | 0.4561 | 0.4333 | 0.4357 | 643,671 | -0.02(-4.48%) |
Nov 11, 2002 | 0.4547 | 0.4615 | 0.4547 | 0.4561 | 104,879 | +0.01(+1.51%) |
Nov 08, 2002 | 0.4571 | 0.4688 | 0.4483 | 0.4493 | 561,412 | -0.00(-1.07%) |
Nov 07, 2002 | 0.4513 | 0.4547 | 0.4440 | 0.4542 | 2,550,006 | +0.00(+0.43%) |
Nov 06, 2002 | 0.4654 | 0.4673 | 0.4498 | 0.4522 | 2,114,037 | -0.03(-6.72%) |
Nov 05, 2002 | 0.4790 | 0.4882 | 0.4790 | 0.4848 | 250,887 | +0.00(+0.10%) |
Nov 04, 2002 | 0.4853 | 0.4984 | 0.4838 | 0.4843 | 228,266 | +0.02(+4.18%) |
Nov 01, 2002 | 0.4469 | 0.4683 | 0.4469 | 0.4649 | 1,048,793 | +0.02(+4.48%) |
Oct 31, 2002 | 0.4406 | 0.4571 | 0.4406 | 0.4449 | 649,840 | +0.01(+2.12%) |
Oct 30, 2002 | 0.4094 | 0.4420 | 0.4094 | 0.4357 | 68,068,720 | +0.03(+7.43%) |
Oct 29, 2002 | 0.3939 | 0.4060 | 0.3929 | 0.4056 | 326,976 | +0.00(+1.09%) |
Oct 28, 2002 | 0.4133 | 0.4133 | 0.3987 | 0.4012 | 252,944 | -0.01(-2.94%) |
Oct 25, 2002 | 0.3890 | 0.4158 | 0.3866 | 0.4133 | 1,209,196 | +0.02(+6.25%) |
Oct 24, 2002 | 0.3866 | 0.3949 | 0.3744 | 0.3890 | 2,556,175 | +0.01(+1.52%) |
Oct 23, 2002 | 0.3720 | 0.3953 | 0.3715 | 0.3832 | 1,184,519 | +0.02(+4.37%) |
Oct 22, 2002 | 0.3472 | 0.3705 | 0.3457 | 0.3671 | 653,953 | +0.01(+2.72%) |
Oct 21, 2002 | 0.3457 | 0.3574 | 0.3428 | 0.3574 | 1,791,173 | +0.01(+3.38%) |
Oct 18, 2002 | 0.3550 | 0.3550 | 0.3457 | 0.3457 | 927,462 | -0.00(-1.25%) |
Oct 17, 2002 | 0.3428 | 0.3550 | 0.3404 | 0.3501 | 1,719,197 | +0.01(+3.60%) |
Oct 16, 2002 | 0.3482 | 0.3511 | 0.3375 | 0.3380 | 329,033 | -0.01(-2.25%) |
Oct 15, 2002 | 0.3589 | 0.3589 | 0.3394 | 0.3457 | 1,838,472 | -0.01(-2.34%) |
Oct 14, 2002 | 0.3647 | 0.3647 | 0.3501 | 0.3540 | 1,340,809 | -0.02(-4.96%) |
Oct 11, 2002 | 0.3623 | 0.3754 | 0.3618 | 0.3725 | 12,750,032 | +0.01(+3.37%) |
Oct 10, 2002 | 0.3613 | 0.3618 | 0.3589 | 0.3603 | 2,868,757 | -0.00(-0.94%) |
Oct 09, 2002 | 0.3632 | 0.3652 | 0.3511 | 0.3637 | 1,141,333 | -0.00(-1.19%) |
Oct 08, 2002 | 0.3647 | 0.3730 | 0.3647 | 0.3681 | 2,755,652 | +0.01(+1.61%) |
Oct 07, 2002 | 0.3900 | 0.3900 | 0.3579 | 0.3623 | 1,900,166 | -0.04(-9.37%) |
Oct 04, 2002 | 0.3895 | 0.3997 | 0.3885 | 0.3997 | 734,155 | +0.01(+3.40%) |
Oct 03, 2002 | 0.3744 | 0.3876 | 0.3744 | 0.3866 | 94,597 | +0.02(+4.33%) |
Oct 02, 2002 | 0.3837 | 0.3900 | 0.3705 | 0.3705 | 3,936,058 | -0.01(-2.18%) |
Oct 01, 2002 | 0.3360 | 0.3788 | 0.3331 | 0.3788 | 1,785,004 | +0.04(+12.90%) |
Sep 30, 2002 | 0.3360 | 0.3360 | 0.3248 | 0.3355 | 3,062,064 | -0.01(-1.71%) |
Sep 27, 2002 | 0.3720 | 0.3720 | 0.3409 | 0.3414 | 563,469 | -0.04(-10.12%) |
Sep 26, 2002 | 0.3744 | 0.3808 | 0.3725 | 0.3798 | 917,179 | +0.01(+2.09%) |
Sep 25, 2002 | 0.3866 | 0.3890 | 0.3720 | 0.3720 | 2,241,538 | -0.02(-4.14%) |
Sep 24, 2002 | 0.4065 | 0.4075 | 0.3866 | 0.3880 | 326,976 | -0.02(-5.67%) |
Sep 23, 2002 | 0.4352 | 0.4352 | 0.4051 | 0.4114 | 1,332,584 | -0.03(-6.62%) |
Sep 20, 2002 | 0.4376 | 0.4435 | 0.4318 | 0.4406 | 1,710,972 | -0.00(-0.33%) |
Sep 19, 2002 | 0.4547 | 0.4566 | 0.4420 | 0.4420 | 717,703 | -0.02(-3.81%) |
Sep 18, 2002 | 0.4824 | 0.4824 | 0.4517 | 0.4595 | 1,334,640 | -0.03(-5.50%) |
Sep 17, 2002 | 0.4863 | 0.4863 | 0.4644 | 0.4863 | 2,128,432 | +0.01(+1.94%) |
Sep 16, 2002 | 0.4887 | 0.4887 | 0.4770 | 0.4770 | 1,305,850 | -0.02(-3.35%) |
Sep 13, 2002 | 0.4984 | 0.4984 | 0.4936 | 0.4936 | 867,824 | -0.01(-1.36%) |
Sep 12, 2002 | 0.5086 | 0.5086 | 0.4911 | 0.5004 | 411,291 | -0.01(-1.81%) |
Sep 11, 2002 | 0.5091 | 0.5130 | 0.5048 | 0.5096 | 285,847 | +0.02(+3.15%) |
Sep 10, 2002 | 0.5106 | 0.5106 | 0.4941 | 0.4941 | 1,318,188 | -0.01(-2.87%) |
Sep 09, 2002 | 0.5057 | 0.5193 | 0.5013 | 0.5086 | 2,052,343 | +0.00(+0.19%) |
Sep 06, 2002 | 0.5106 | 0.5106 | 0.4936 | 0.5077 | 79,379,232 | -0.00(-0.85%) |
Sep 05, 2002 | 0.4989 | 0.5120 | 0.4887 | 0.5120 | 1,361,374 | +0.01(+2.63%) |
Sep 04, 2002 | 0.5033 | 0.5033 | 0.4960 | 0.4989 | 279,678 | -0.01(-1.25%) |