Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.172 | 1.185 | 1.166 | 1.176 | 481,768 | +0.00(+0.09%) |
Aug 28, 2003 | 1.169 | 1.178 | 1.158 | 1.175 | 1,073,174 | +0.01(+0.48%) |
Aug 27, 2003 | 1.178 | 1.188 | 1.168 | 1.169 | 1,832,639 | -0.01(-0.61%) |
Aug 26, 2003 | 1.166 | 1.176 | 1.151 | 1.176 | 733,055 | +0.01(+0.67%) |
Aug 25, 2003 | 1.167 | 1.175 | 1.165 | 1.168 | 1,138,797 | -0.00(-0.19%) |
Aug 22, 2003 | 1.191 | 1.194 | 1.161 | 1.171 | 1,251,636 | -0.02(-1.82%) |
Aug 21, 2003 | 1.166 | 1.192 | 1.160 | 1.192 | 1,011,553 | +0.03(+2.29%) |
Aug 20, 2003 | 1.130 | 1.166 | 1.126 | 1.166 | 1,144,399 | +0.03(+2.79%) |
Aug 19, 2003 | 1.122 | 1.134 | 1.116 | 1.134 | 608,212 | +0.01(+1.29%) |
Aug 18, 2003 | 1.110 | 1.125 | 1.105 | 1.120 | 1,018,755 | +0.02(+1.41%) |
Aug 15, 2003 | 1.084 | 1.106 | 1.077 | 1.104 | 361,726 | +0.02(+1.64%) |
Aug 14, 2003 | 1.075 | 1.086 | 1.072 | 1.086 | 757,064 | +0.01(+1.09%) |
Aug 13, 2003 | 1.089 | 1.091 | 1.054 | 1.075 | 1,246,835 | -0.01(-1.13%) |
Aug 12, 2003 | 1.070 | 1.093 | 1.069 | 1.087 | 776,270 | +0.02(+1.87%) |
Aug 11, 2003 | 1.079 | 1.080 | 1.056 | 1.067 | 1,807,831 | -0.01(-0.57%) |
Aug 08, 2003 | 1.094 | 1.097 | 1.069 | 1.073 | 1,965,486 | -0.02(-1.43%) |
Aug 07, 2003 | 1.130 | 1.130 | 1.071 | 1.089 | 2,567,296 | -0.04(-3.69%) |
Aug 06, 2003 | 1.110 | 1.138 | 1.100 | 1.130 | 773,870 | +0.02(+1.80%) |
Aug 05, 2003 | 1.100 | 1.125 | 1.100 | 1.110 | 781,072 | +0.01(+0.96%) |
Aug 04, 2003 | 1.119 | 1.122 | 1.097 | 1.100 | 1,018,755 | -0.02(-1.49%) |
Aug 01, 2003 | 1.134 | 1.134 | 1.105 | 1.116 | 2,134,345 | -0.01(-1.23%) |
Jul 31, 2003 | 1.136 | 1.146 | 1.122 | 1.130 | 774,670 | -0.01(-0.54%) |
Jul 30, 2003 | 1.150 | 1.150 | 1.113 | 1.136 | 1,280,446 | -0.01(-0.63%) |
Jul 29, 2003 | 1.136 | 1.148 | 1.131 | 1.143 | 527,384 | +0.01(+0.69%) |
Jul 28, 2003 | 1.144 | 1.152 | 1.130 | 1.136 | 718,650 | -0.00(-0.34%) |
Jul 25, 2003 | 1.137 | 1.146 | 1.136 | 1.140 | 617,815 | +0.00(+0.20%) |
Jul 24, 2003 | 1.137 | 1.144 | 1.129 | 1.137 | 938,727 | +0.00(+0.25%) |
Jul 23, 2003 | 1.152 | 1.152 | 1.131 | 1.135 | 690,641 | -0.02(-1.78%) |
Jul 22, 2003 | 1.150 | 1.155 | 1.134 | 1.155 | 609,812 | +0.01(+0.92%) |
Jul 21, 2003 | 1.150 | 1.157 | 1.132 | 1.145 | 823,487 | -0.01(-0.48%) |
Jul 18, 2003 | 1.172 | 1.172 | 1.122 | 1.150 | 1,155,603 | -0.03(-2.22%) |
Jul 17, 2003 | 1.158 | 1.176 | 1.150 | 1.176 | 1,456,508 | +0.02(+1.58%) |
Jul 16, 2003 | 1.190 | 1.190 | 1.144 | 1.158 | 1,097,183 | -0.03(-2.71%) |
Jul 15, 2003 | 1.167 | 1.190 | 1.163 | 1.190 | 1,664,581 | +0.02(+1.81%) |
Jul 14, 2003 | 1.188 | 1.193 | 1.163 | 1.169 | 1,829,438 | +0.00(+0.38%) |
Jul 11, 2003 | 1.152 | 1.175 | 1.147 | 1.165 | 1,374,879 | +0.02(+1.40%) |
Jul 10, 2003 | 1.133 | 1.151 | 1.126 | 1.148 | 1,507,726 | +0.02(+1.62%) |
Jul 09, 2003 | 1.125 | 1.132 | 1.107 | 1.130 | 1,198,818 | +0.01(+1.04%) |
Jul 08, 2003 | 1.112 | 1.119 | 1.101 | 1.119 | 2,087,928 | +0.01(+1.10%) |
Jul 07, 2003 | 1.069 | 1.109 | 1.064 | 1.106 | 3,255,536 | +0.02(+1.74%) |
Jul 03, 2003 | 1.087 | 1.091 | 1.077 | 1.087 | 750,662 | +0.01(+0.51%) |
Jul 02, 2003 | 1.084 | 1.091 | 1.075 | 1.082 | 1,907,865 | -0.00(-0.15%) |
Jul 01, 2003 | 1.105 | 1.105 | 1.062 | 1.084 | 2,577,699 | -0.01(-1.26%) |
Jun 30, 2003 | 1.087 | 1.111 | 1.086 | 1.097 | 1,749,410 | +0.00(+0.00%) |
Jun 26, 2003 | 1.096 | 1.104 | 1.092 | 1.097 | 1,198,018 | +0.00(+0.27%) |
Jun 25, 2003 | 1.101 | 1.111 | 1.080 | 1.094 | 1,016,754 | -0.01(-0.64%) |
Jun 24, 2003 | 1.106 | 1.112 | 1.099 | 1.101 | 1,159,604 | -0.00(-0.37%) |
Jun 23, 2003 | 1.128 | 1.129 | 1.103 | 1.106 | 1,379,281 | -0.02(-2.19%) |
Jun 20, 2003 | 1.116 | 1.130 | 1.111 | 1.130 | 711,848 | +0.02(+1.77%) |
Jun 19, 2003 | 1.120 | 1.124 | 1.110 | 1.111 | 1,159,604 | -0.01(-0.83%) |
Jun 18, 2003 | 1.117 | 1.136 | 1.111 | 1.120 | 1,758,613 | -0.00(-0.23%) |
Jun 17, 2003 | 1.137 | 1.137 | 1.102 | 1.123 | 1,654,177 | -0.01(-0.53%) |
Jun 16, 2003 | 1.127 | 1.135 | 1.092 | 1.129 | 1,758,613 | +0.00(+0.10%) |
Jun 13, 2003 | 1.117 | 1.141 | 1.109 | 1.127 | 2,476,464 | +0.01(+1.23%) |
Jun 12, 2003 | 1.144 | 1.145 | 1.111 | 1.114 | 1,424,897 | -0.03(-2.90%) |
Jun 11, 2003 | 1.148 | 1.151 | 1.132 | 1.147 | 973,539 | -0.01(-0.55%) |
Jun 10, 2003 | 1.154 | 1.163 | 1.152 | 1.153 | 510,178 | +0.01(+0.45%) |
Jun 09, 2003 | 1.148 | 1.149 | 1.137 | 1.148 | 689,040 | -0.00(-0.13%) |
Jun 06, 2003 | 1.196 | 1.200 | 1.150 | 1.150 | 1,100,784 | -0.04(-3.24%) |
Jun 05, 2003 | 1.171 | 1.194 | 1.170 | 1.188 | 542,589 | +0.02(+1.45%) |
Jun 04, 2003 | 1.139 | 1.183 | 1.139 | 1.171 | 955,533 | +0.03(+2.39%) |
Jun 03, 2003 | 1.150 | 1.154 | 1.139 | 1.144 | 927,923 | -0.00(-0.19%) |
Jun 02, 2003 | 1.133 | 1.160 | 1.130 | 1.146 | 1,427,298 | +0.04(+3.17%) |
May 30, 2003 | 1.097 | 1.120 | 1.097 | 1.111 | 1,300,053 | +0.02(+1.56%) |
May 29, 2003 | 1.087 | 1.107 | 1.084 | 1.094 | 1,050,366 | +0.01(+0.89%) |
May 28, 2003 | 1.092 | 1.096 | 1.081 | 1.084 | 912,318 | -0.00(-0.31%) |
May 27, 2003 | 1.058 | 1.101 | 1.057 | 1.087 | 2,086,328 | +0.03(+2.84%) |
May 23, 2003 | 1.061 | 1.065 | 1.051 | 1.057 | 713,048 | -0.00(-0.03%) |
May 22, 2003 | 1.066 | 1.077 | 1.057 | 1.058 | 1,428,498 | -0.01(-1.07%) |
May 21, 2003 | 1.039 | 1.078 | 1.037 | 1.069 | 1,644,574 | +0.03(+2.67%) |
May 20, 2003 | 1.049 | 1.050 | 1.036 | 1.041 | 1,280,847 | -0.00(-0.42%) |
May 19, 2003 | 1.055 | 1.057 | 1.017 | 1.046 | 2,014,303 | +0.00(+0.36%) |
May 16, 2003 | 1.079 | 1.080 | 1.042 | 1.042 | 1,688,989 | -0.04(-3.76%) |
May 15, 2003 | 1.114 | 1.114 | 1.063 | 1.083 | 3,591,653 | -0.00(-0.44%) |
May 14, 2003 | 1.055 | 1.099 | 1.053 | 1.088 | 2,146,349 | +0.03(+2.91%) |
May 13, 2003 | 1.040 | 1.057 | 1.033 | 1.057 | 995,147 | +0.01(+1.13%) |
May 12, 2003 | 1.049 | 1.057 | 1.040 | 1.045 | 501,775 | -0.01(-0.84%) |
May 09, 2003 | 1.046 | 1.054 | 1.045 | 1.054 | 618,215 | +0.01(+0.74%) |
May 08, 2003 | 1.031 | 1.059 | 1.029 | 1.046 | 667,432 | +0.02(+1.47%) |
May 07, 2003 | 1.027 | 1.040 | 1.026 | 1.031 | 1,340,868 | -0.00(-0.14%) |
May 06, 2003 | 1.039 | 1.051 | 1.029 | 1.033 | 2,638,521 | -0.00(-0.21%) |
May 05, 2003 | 1.064 | 1.064 | 1.034 | 1.035 | 1,326,463 | -0.02(-2.27%) |
May 02, 2003 | 1.061 | 1.067 | 1.053 | 1.059 | 1,327,663 | -0.00(-0.17%) |
May 01, 2003 | 1.048 | 1.066 | 1.043 | 1.061 | 1,268,842 | +0.01(+1.24%) |
Apr 30, 2003 | 1.053 | 1.064 | 1.031 | 1.048 | 1,216,024 | -0.01(-0.81%) |
Apr 29, 2003 | 1.043 | 1.073 | 1.043 | 1.056 | 1,393,686 | +0.01(+1.24%) |
Apr 28, 2003 | 1.010 | 1.045 | 1.010 | 1.043 | 1,536,536 | +0.03(+3.22%) |
Apr 25, 2003 | 1.018 | 1.027 | 1.010 | 1.011 | 1,175,210 | -0.01(-0.76%) |
Apr 24, 2003 | 1.041 | 1.045 | 1.014 | 1.019 | 2,899,011 | -0.03(-2.72%) |
Apr 23, 2003 | 1.026 | 1.047 | 1.017 | 1.047 | 3,769,315 | -0.02(-1.84%) |
Apr 22, 2003 | 1.072 | 1.085 | 1.062 | 1.067 | 1,403,289 | -0.01(-0.48%) |
Apr 21, 2003 | 1.069 | 1.085 | 1.058 | 1.072 | 2,185,963 | +0.00(+0.24%) |
Apr 17, 2003 | 1.060 | 1.090 | 1.057 | 1.069 | 2,607,310 | +0.01(+1.33%) |
Apr 16, 2003 | 1.043 | 1.065 | 1.043 | 1.055 | 2,748,959 | +0.01(+1.21%) |
Apr 15, 2003 | 1.046 | 1.046 | 1.039 | 1.043 | 2,438,051 | -0.00(-0.32%) |
Apr 14, 2003 | 1.024 | 1.064 | 1.024 | 1.046 | 4,698,440 | +0.03(+2.84%) |
Apr 11, 2003 | 1.020 | 1.037 | 1.017 | 1.017 | 2,154,752 | +0.00(+0.26%) |
Apr 10, 2003 | 1.010 | 1.032 | 1.006 | 1.014 | 1,767,016 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9878 | 1.014 | 0.9878 | 1.007 | 3,370,776 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9815 | 0.9963 | 0.9815 | 0.9878 | 1,810,231 | -0.00(-0.26%) |
Apr 07, 2003 | 1.003 | 1.016 | 0.9871 | 0.9904 | 2,103,134 | -0.01(-0.93%) |
Apr 04, 2003 | 1.002 | 1.005 | 0.9915 | 0.9997 | 1,955,482 | -0.00(-0.18%) |
Apr 03, 2003 | 1.041 | 1.041 | 0.9985 | 1.002 | 4,153,449 | -0.04(-3.63%) |
Apr 02, 2003 | 1.027 | 1.053 | 1.027 | 1.039 | 2,130,743 | +0.02(+1.55%) |
Apr 01, 2003 | 1.014 | 1.029 | 1.003 | 1.023 | 2,763,364 | +0.01(+0.91%) |
Mar 31, 2003 | 1.007 | 1.026 | 0.9889 | 1.014 | 5,662,376 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9874 | 1.007 | 0.9786 | 1.007 | 24,499,350 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9737 | 0.9882 | 0.9734 | 0.9800 | 2,682,936 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9808 | 0.9848 | 0.9660 | 0.9782 | 3,062,268 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9626 | 0.9956 | 0.9589 | 0.9808 | 6,315,404 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9256 | 0.9312 | 0.9175 | 0.9271 | 1,098,383 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9252 | 0.9589 | 0.9241 | 0.9386 | 1,459,709 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9267 | 0.9271 | 0.9078 | 0.9256 | 961,535 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9571 | 0.9571 | 0.9223 | 0.9330 | 2,326,412 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9515 | 0.9608 | 0.9378 | 0.9593 | 843,894 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9260 | 0.9626 | 0.9256 | 0.9563 | 1,122,391 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9330 | 0.9441 | 0.9130 | 0.9293 | 1,345,669 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9352 | 0.9352 | 0.9145 | 0.9293 | 999,949 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9319 | 0.9441 | 0.9186 | 0.9352 | 427,349 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9349 | 0.9534 | 0.9349 | 0.9363 | 568,998 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9212 | 0.9326 | 0.9089 | 0.9326 | 1,331,264 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9071 | 0.9378 | 0.9071 | 0.9249 | 1,340,868 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9223 | 0.9293 | 0.9163 | 0.9163 | 1,908,666 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9175 | 0.9301 | 0.9071 | 0.9223 | 2,170,357 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9212 | 0.9212 | 0.8978 | 0.9138 | 1,247,235 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9256 | 0.9315 | 0.9063 | 0.9208 | 1,194,416 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9249 | 0.9308 | 0.9112 | 0.9182 | 1,139,197 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9323 | 0.9323 | 0.9130 | 0.9241 | 885,909 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9334 | 0.9360 | 0.9167 | 0.9267 | 548,591 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9341 | 0.9371 | 0.9163 | 0.9334 | 1,430,899 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9386 | 0.9471 | 0.9286 | 0.9341 | 955,533 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9582 | 0.9582 | 0.9382 | 0.9437 | 1,537,736 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9500 | 0.9586 | 0.9452 | 0.9548 | 387,735 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9589 | 0.9589 | 0.9452 | 0.9493 | 773,069 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9500 | 0.9704 | 0.9441 | 0.9582 | 1,420,095 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9515 | 0.9534 | 0.9404 | 0.9530 | 888,310 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9219 | 0.9530 | 0.9182 | 0.9452 | 1,573,749 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9367 | 0.9437 | 0.9130 | 0.9219 | 2,829,387 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9723 | 0.9723 | 0.9319 | 0.9349 | 5,699,589 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9386 | 0.9971 | 0.9308 | 0.9719 | 5,950,477 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9115 | 0.9608 | 0.9071 | 0.9441 | 3,037,060 | +0.04(+4.08%) |
Feb 06, 2003 | 0.8960 | 0.9112 | 0.8923 | 0.9071 | 1,782,622 | +0.01(+1.24%) |
Feb 05, 2003 | 0.8978 | 0.9019 | 0.8889 | 0.8960 | 2,804,178 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8849 | 0.9086 | 0.8778 | 0.9038 | 1,452,507 | +0.01(+1.67%) |
Feb 03, 2003 | 0.8756 | 0.8941 | 0.8630 | 0.8889 | 2,221,975 | +0.02(+2.17%) |
Jan 31, 2003 | 0.8571 | 0.8849 | 0.8449 | 0.8701 | 4,796,874 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8608 | 0.8952 | 0.8182 | 0.8590 | 14,606,698 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6368 | 0.6461 | 0.6298 | 0.6324 | 2,235,180 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6353 | 0.6405 | 0.6313 | 0.6368 | 1,942,277 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6168 | 0.6420 | 0.6109 | 0.6339 | 2,795,775 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6357 | 0.6357 | 0.6009 | 0.6131 | 1,744,208 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6472 | 0.6472 | 0.6216 | 0.6287 | 1,218,425 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6646 | 0.6646 | 0.6335 | 0.6335 | 944,729 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6664 | 0.6664 | 0.6579 | 0.6579 | 583,403 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6738 | 0.6738 | 0.6598 | 0.6616 | 1,354,072 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6627 | 0.6668 | 0.6557 | 0.6642 | 1,147,600 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6609 | 0.6646 | 0.6257 | 0.6516 | 2,082,726 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6749 | 0.6753 | 0.6653 | 0.6668 | 1,298,853 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6794 | 0.6794 | 0.6698 | 0.6720 | 1,070,773 | -0.00(-0.16%) |
Jan 10, 2003 | 0.6831 | 0.6831 | 0.6683 | 0.6731 | 1,212,423 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6812 | 0.6942 | 0.6761 | 0.6831 | 1,543,738 | +0.01(+1.04%) |
Jan 08, 2003 | 0.6961 | 0.6975 | 0.6757 | 0.6761 | 673,435 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7016 | 0.7086 | 0.6794 | 0.6961 | 1,534,135 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6849 | 0.7146 | 0.6849 | 0.7101 | 987,944 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6905 | 0.6905 | 0.6479 | 0.6757 | 1,505,325 | -0.01(-2.04%) |
Jan 02, 2003 | 0.7257 | 0.7283 | 0.6757 | 0.6898 | 1,484,918 | -0.03(-4.51%) |
Dec 31, 2002 | 0.7023 | 0.7246 | 0.6853 | 0.7223 | 1,073,174 | +0.02(+2.85%) |
Dec 30, 2002 | 0.7098 | 0.7146 | 0.6872 | 0.7023 | 1,214,824 | -0.01(-1.04%) |
Dec 27, 2002 | 0.7183 | 0.7312 | 0.7042 | 0.7098 | 745,460 | -0.00(-0.67%) |
Dec 26, 2002 | 0.6949 | 0.7331 | 0.6946 | 0.7146 | 648,226 | +0.02(+2.88%) |
Dec 24, 2002 | 0.6964 | 0.6994 | 0.6883 | 0.6946 | 301,305 | -0.01(-0.79%) |
Dec 23, 2002 | 0.6738 | 0.7042 | 0.6738 | 0.7001 | 972,339 | +0.02(+3.33%) |
Dec 20, 2002 | 0.6768 | 0.7101 | 0.6205 | 0.6775 | 4,874,901 | -0.03(-3.63%) |
Dec 19, 2002 | 0.7053 | 0.7127 | 0.6849 | 0.7031 | 1,883,457 | -0.01(-1.35%) |
Dec 18, 2002 | 0.7146 | 0.7164 | 0.6961 | 0.7127 | 2,622,915 | -0.01(-1.23%) |
Dec 17, 2002 | 0.7779 | 0.7779 | 0.7046 | 0.7216 | 3,053,865 | -0.06(-7.19%) |
Dec 16, 2002 | 0.8053 | 0.8053 | 0.7760 | 0.7775 | 1,638,571 | -0.03(-3.45%) |
Dec 13, 2002 | 0.8186 | 0.8186 | 0.8016 | 0.8053 | 828,289 | -0.00(-0.50%) |
Dec 12, 2002 | 0.8364 | 0.8364 | 0.8093 | 0.8093 | 1,046,765 | -0.03(-3.23%) |
Dec 11, 2002 | 0.8460 | 0.8460 | 0.8190 | 0.8364 | 968,738 | -0.00(-0.57%) |
Dec 10, 2002 | 0.8293 | 0.8467 | 0.8168 | 0.8412 | 923,122 | +0.01(+0.75%) |
Dec 09, 2002 | 0.8653 | 0.8686 | 0.8293 | 0.8349 | 1,570,148 | -0.03(-3.59%) |
Dec 06, 2002 | 0.8645 | 0.8745 | 0.8575 | 0.8660 | 731,055 | -0.00(-0.04%) |
Dec 05, 2002 | 0.8590 | 0.8738 | 0.8590 | 0.8664 | 277,296 | +0.00(+0.21%) |
Dec 04, 2002 | 0.8701 | 0.8838 | 0.8630 | 0.8645 | 570,199 | -0.01(-0.64%) |
Dec 03, 2002 | 0.8775 | 0.8775 | 0.8664 | 0.8701 | 350,522 | -0.00(-0.47%) |
Dec 02, 2002 | 0.8912 | 0.8949 | 0.8656 | 0.8741 | 889,510 | -0.02(-1.91%) |
Nov 29, 2002 | 0.8904 | 0.9041 | 0.8886 | 0.8912 | 253,288 | +0.00(+0.54%) |
Nov 27, 2002 | 0.8553 | 0.8882 | 0.8553 | 0.8864 | 319,311 | +0.02(+2.57%) |
Nov 26, 2002 | 0.8630 | 0.8693 | 0.8516 | 0.8641 | 594,207 | -0.01(-0.89%) |
Nov 25, 2002 | 0.8904 | 0.8904 | 0.8556 | 0.8719 | 588,205 | -0.01(-1.26%) |
Nov 22, 2002 | 0.8904 | 0.8926 | 0.8786 | 0.8830 | 405,741 | -0.01(-1.20%) |
Nov 21, 2002 | 0.9182 | 0.9215 | 0.8934 | 0.8938 | 972,339 | +0.01(+1.43%) |
Nov 20, 2002 | 0.8756 | 0.8812 | 0.8634 | 0.8812 | 507,777 | +0.01(+0.85%) |
Nov 19, 2002 | 0.8767 | 0.8915 | 0.8693 | 0.8738 | 458,560 | -0.01(-0.76%) |
Nov 18, 2002 | 0.9071 | 0.9108 | 0.8775 | 0.8804 | 794,677 | -0.03(-2.94%) |
Nov 15, 2002 | 0.8952 | 0.9163 | 0.8886 | 0.9071 | 364,927 | +0.01(+1.28%) |
Nov 14, 2002 | 0.8775 | 0.9004 | 0.8775 | 0.8956 | 284,499 | +0.01(+1.47%) |
Nov 13, 2002 | 0.8553 | 0.8893 | 0.8553 | 0.8827 | 451,357 | +0.02(+2.45%) |
Nov 12, 2002 | 0.8590 | 0.8919 | 0.8551 | 0.8615 | 541,388 | -0.00(-0.13%) |
Nov 11, 2002 | 0.8671 | 0.8760 | 0.8516 | 0.8627 | 434,551 | -0.01(-1.31%) |
Nov 08, 2002 | 0.8701 | 0.8915 | 0.8571 | 0.8741 | 406,942 | -0.01(-1.01%) |
Nov 07, 2002 | 0.8738 | 0.8886 | 0.8738 | 0.8830 | 691,441 | +0.00(+0.34%) |
Nov 06, 2002 | 0.8497 | 0.8856 | 0.8493 | 0.8801 | 405,741 | +0.02(+2.72%) |
Nov 05, 2002 | 0.8404 | 0.8653 | 0.8404 | 0.8567 | 695,042 | -0.01(-1.03%) |
Nov 04, 2002 | 0.8516 | 0.8671 | 0.8479 | 0.8656 | 866,702 | +0.01(+0.65%) |
Nov 01, 2002 | 0.8134 | 0.8601 | 0.8134 | 0.8601 | 1,721,400 | +0.04(+4.55%) |
Oct 31, 2002 | 0.7516 | 0.8479 | 0.7516 | 0.8227 | 2,021,505 | +0.06(+7.86%) |
Oct 30, 2002 | 0.7738 | 0.7738 | 0.7479 | 0.7627 | 918,320 | -0.00(-0.24%) |
Oct 29, 2002 | 0.7775 | 0.7775 | 0.7531 | 0.7645 | 654,228 | -0.00(-0.34%) |
Oct 28, 2002 | 0.8016 | 0.8016 | 0.7671 | 0.7671 | 848,696 | -0.03(-3.40%) |
Oct 25, 2002 | 0.7879 | 0.7968 | 0.7857 | 0.7942 | 606,211 | +0.01(+0.80%) |
Oct 24, 2002 | 0.7886 | 0.7956 | 0.7786 | 0.7879 | 393,737 | -0.00(-0.33%) |
Oct 23, 2002 | 0.8060 | 0.8138 | 0.7868 | 0.7905 | 537,787 | -0.02(-2.06%) |
Oct 22, 2002 | 0.8145 | 0.8182 | 0.8056 | 0.8071 | 448,956 | -0.01(-0.91%) |
Oct 21, 2002 | 0.8245 | 0.8330 | 0.8127 | 0.8145 | 925,523 | -0.01(-1.65%) |
Oct 18, 2002 | 0.8201 | 0.8327 | 0.8127 | 0.8282 | 651,827 | +0.01(+1.82%) |
Oct 17, 2002 | 0.7886 | 0.8097 | 0.7886 | 0.8134 | 501,775 | +0.03(+4.02%) |
Oct 16, 2002 | 0.8134 | 0.8153 | 0.7682 | 0.7820 | 451,357 | -0.03(-3.43%) |
Oct 15, 2002 | 0.8045 | 0.8097 | 0.7931 | 0.8097 | 562,996 | +0.01(+1.82%) |
Oct 14, 2002 | 0.8090 | 0.8227 | 0.7927 | 0.7953 | 324,113 | -0.03(-3.24%) |
Oct 11, 2002 | 0.7786 | 0.8312 | 0.7786 | 0.8219 | 482,568 | +0.05(+6.42%) |
Oct 10, 2002 | 0.7571 | 0.7768 | 0.7479 | 0.7723 | 382,933 | +0.01(+1.16%) |
Oct 09, 2002 | 0.8038 | 0.8090 | 0.7594 | 0.7634 | 1,358,874 | -0.04(-5.02%) |
Oct 08, 2002 | 0.7923 | 0.8156 | 0.7923 | 0.8038 | 418,946 | +0.01(+1.21%) |
Oct 07, 2002 | 0.8201 | 0.8201 | 0.7912 | 0.7942 | 308,507 | -0.03(-3.81%) |
Oct 04, 2002 | 0.8275 | 0.8349 | 0.8238 | 0.8256 | 380,532 | -0.02(-1.98%) |
Oct 03, 2002 | 0.8279 | 0.8586 | 0.8279 | 0.8423 | 582,203 | +0.01(+1.29%) |
Oct 02, 2002 | 0.8493 | 0.8545 | 0.8238 | 0.8316 | 466,962 | -0.02(-2.09%) |
Oct 01, 2002 | 0.8427 | 0.8493 | 0.8197 | 0.8493 | 537,787 | +0.01(+0.92%) |
Sep 30, 2002 | 0.8275 | 0.8460 | 0.8053 | 0.8416 | 792,276 | +0.02(+2.39%) |
Sep 27, 2002 | 0.8479 | 0.8527 | 0.8212 | 0.8219 | 939,928 | -0.03(-4.06%) |
Sep 26, 2002 | 0.8349 | 0.8671 | 0.8330 | 0.8567 | 450,157 | +0.03(+3.07%) |
Sep 25, 2002 | 0.8145 | 0.8449 | 0.8108 | 0.8312 | 882,307 | +0.02(+2.98%) |
Sep 24, 2002 | 0.7938 | 0.8145 | 0.7853 | 0.8071 | 7,082,472 | +0.01(+1.68%) |
Sep 23, 2002 | 0.8145 | 0.8234 | 0.7868 | 0.7938 | 532,986 | -0.02(-2.99%) |
Sep 20, 2002 | 0.8164 | 0.8282 | 0.8116 | 0.8182 | 1,465,711 | +0.01(+1.47%) |
Sep 19, 2002 | 0.8327 | 0.8393 | 0.8064 | 0.8064 | 804,280 | -0.03(-3.29%) |
Sep 18, 2002 | 0.8449 | 0.8453 | 0.8256 | 0.8338 | 963,936 | -0.01(-1.27%) |
Sep 17, 2002 | 0.8327 | 0.8719 | 0.8164 | 0.8445 | 1,189,615 | +0.03(+3.73%) |
Sep 16, 2002 | 0.8093 | 0.8190 | 0.7997 | 0.8142 | 456,159 | +0.01(+1.38%) |
Sep 13, 2002 | 0.8034 | 0.8075 | 0.7979 | 0.8031 | 1,518,530 | +0.00(+0.19%) |
Sep 12, 2002 | 0.8434 | 0.8434 | 0.7979 | 0.8016 | 1,548,540 | -0.04(-4.88%) |
Sep 11, 2002 | 0.8553 | 0.8590 | 0.8416 | 0.8427 | 334,916 | -0.01(-0.83%) |
Sep 10, 2002 | 0.8682 | 0.8682 | 0.8441 | 0.8497 | 558,194 | -0.02(-2.13%) |
Sep 09, 2002 | 0.8479 | 0.8701 | 0.8371 | 0.8682 | 421,347 | +0.01(+1.43%) |
Sep 06, 2002 | 0.8456 | 0.8608 | 0.8275 | 0.8560 | 540,188 | +0.00(+0.17%) |
Sep 05, 2002 | 0.8671 | 0.8812 | 0.8545 | 0.8545 | 749,061 | -0.02(-1.79%) |
Sep 04, 2002 | 0.8441 | 0.8738 | 0.8441 | 0.8701 | 1,121,191 | +0.02(+2.62%) |