Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 0.7213 | 0.7295 | 0.7158 | 0.7234 | 4,423,074 | -0.01(-0.93%) |
Sep 29, 2003 | 0.7201 | 0.7311 | 0.7186 | 0.7302 | 2,480,447 | +0.01(+1.94%) |
Sep 26, 2003 | 0.7325 | 0.7345 | 0.7123 | 0.7163 | 3,351,031 | -0.02(-2.20%) |
Sep 25, 2003 | 0.7396 | 0.7415 | 0.7269 | 0.7325 | 3,430,176 | -0.01(-1.31%) |
Sep 24, 2003 | 0.7648 | 0.7650 | 0.7394 | 0.7422 | 3,417,584 | -0.02(-2.94%) |
Sep 23, 2003 | 0.7533 | 0.7647 | 0.7521 | 0.7647 | 4,228,811 | +0.01(+0.68%) |
Sep 22, 2003 | 0.7693 | 0.7693 | 0.7571 | 0.7596 | 2,075,733 | -0.01(-1.85%) |
Sep 19, 2003 | 0.7762 | 0.7783 | 0.7694 | 0.7739 | 3,095,612 | -0.01(-0.91%) |
Sep 18, 2003 | 0.7575 | 0.7811 | 0.7573 | 0.7810 | 7,225,493 | +0.02(+3.08%) |
Sep 17, 2003 | 0.7505 | 0.7597 | 0.7464 | 0.7576 | 3,440,968 | +0.01(+0.94%) |
Sep 16, 2003 | 0.7332 | 0.7496 | 0.7322 | 0.7505 | 2,667,514 | +0.02(+2.37%) |
Sep 15, 2003 | 0.7359 | 0.7373 | 0.7312 | 0.7332 | 2,394,108 | +0.00(+0.09%) |
Sep 12, 2003 | 0.7398 | 0.7414 | 0.7206 | 0.7325 | 4,444,659 | -0.01(-1.92%) |
Sep 11, 2003 | 0.7375 | 0.7493 | 0.7276 | 0.7468 | 4,415,879 | +0.01(+1.00%) |
Sep 10, 2003 | 0.7561 | 0.7561 | 0.7337 | 0.7394 | 5,923,214 | -0.02(-2.56%) |
Sep 09, 2003 | 0.7644 | 0.7644 | 0.7534 | 0.7589 | 3,457,156 | -0.00(-0.36%) |
Sep 08, 2003 | 0.7664 | 0.7700 | 0.7593 | 0.7616 | 4,827,788 | -0.00(-0.63%) |
Sep 05, 2003 | 0.7689 | 0.7767 | 0.7597 | 0.7665 | 2,221,430 | -0.01(-0.76%) |
Sep 04, 2003 | 0.7749 | 0.7765 | 0.7616 | 0.7724 | 4,313,351 | -0.01(-0.77%) |
Sep 03, 2003 | 0.7915 | 0.7915 | 0.7758 | 0.7783 | 6,626,517 | +0.00(+0.30%) |
Sep 02, 2003 | 0.7679 | 0.7790 | 0.7667 | 0.7760 | 6,117,477 | +0.02(+2.38%) |
Aug 29, 2003 | 0.7512 | 0.7636 | 0.7478 | 0.7579 | 2,752,055 | +0.01(+0.91%) |
Aug 28, 2003 | 0.7533 | 0.7554 | 0.7283 | 0.7511 | 5,079,610 | +0.00(+0.48%) |
Aug 27, 2003 | 0.7348 | 0.7494 | 0.7329 | 0.7475 | 2,962,506 | +0.01(+1.53%) |
Aug 26, 2003 | 0.7297 | 0.7362 | 0.7186 | 0.7362 | 4,993,271 | +0.00(+0.21%) |
Aug 25, 2003 | 0.7505 | 0.7507 | 0.7309 | 0.7347 | 6,291,953 | -0.02(-2.38%) |
Aug 22, 2003 | 0.7658 | 0.7686 | 0.7478 | 0.7526 | 14,871,890 | -0.01(-0.82%) |
Aug 21, 2003 | 0.7554 | 0.7590 | 0.7491 | 0.7589 | 9,547,653 | +0.01(+1.11%) |
Aug 20, 2003 | 0.7493 | 0.7526 | 0.7430 | 0.7505 | 9,022,424 | +0.00(+0.19%) |
Aug 19, 2003 | 0.7436 | 0.7547 | 0.7352 | 0.7491 | 16,418,797 | +0.01(+0.77%) |
Aug 18, 2003 | 0.7130 | 0.7498 | 0.7109 | 0.7434 | 34,001,372 | +0.03(+4.27%) |
Aug 15, 2003 | 0.7012 | 0.7223 | 0.6977 | 0.7130 | 67,470,320 | +0.00(+0.02%) |
Aug 14, 2003 | 0.7332 | 0.7359 | 0.7081 | 0.7129 | 27,157,208 | -0.03(-3.66%) |
Aug 13, 2003 | 0.7345 | 0.7484 | 0.7284 | 0.7400 | 7,883,828 | +0.01(+0.87%) |
Aug 12, 2003 | 0.7206 | 0.7380 | 0.7088 | 0.7336 | 8,405,460 | +0.02(+2.15%) |
Aug 11, 2003 | 0.7031 | 0.7191 | 0.6935 | 0.7181 | 5,412,375 | +0.01(+1.73%) |
Aug 08, 2003 | 0.7144 | 0.7151 | 0.6985 | 0.7059 | 4,003,970 | -0.01(-1.09%) |
Aug 07, 2003 | 0.7220 | 0.7220 | 0.7047 | 0.7137 | 4,885,347 | -0.01(-1.25%) |
Aug 06, 2003 | 0.7158 | 0.7270 | 0.7123 | 0.7227 | 7,515,089 | -0.01(-0.76%) |
Aug 05, 2003 | 0.7491 | 0.7491 | 0.7241 | 0.7283 | 5,371,004 | -0.02(-2.51%) |
Aug 04, 2003 | 0.7616 | 0.7616 | 0.7408 | 0.7471 | 2,131,493 | -0.02(-2.02%) |
Aug 01, 2003 | 0.7519 | 0.7692 | 0.7516 | 0.7625 | 2,582,974 | +0.01(+1.59%) |
Jul 31, 2003 | 0.7651 | 0.7658 | 0.7505 | 0.7505 | 3,268,290 | -0.01(-1.55%) |
Jul 30, 2003 | 0.7755 | 0.7755 | 0.7562 | 0.7623 | 3,354,629 | -0.01(-1.79%) |
Jul 29, 2003 | 0.7776 | 0.7821 | 0.7735 | 0.7762 | 2,246,612 | +0.00(+0.27%) |
Jul 28, 2003 | 0.7700 | 0.7832 | 0.7673 | 0.7742 | 1,809,521 | +0.01(+1.36%) |
Jul 25, 2003 | 0.7769 | 0.7782 | 0.7568 | 0.7637 | 4,651,513 | -0.01(-1.80%) |
Jul 24, 2003 | 0.7874 | 0.7950 | 0.7772 | 0.7778 | 2,262,800 | -0.01(-1.04%) |
Jul 23, 2003 | 0.7926 | 0.7928 | 0.7800 | 0.7860 | 3,874,462 | -0.01(-1.27%) |
Jul 22, 2003 | 0.7714 | 0.8015 | 0.7714 | 0.7961 | 6,063,515 | +0.04(+5.49%) |
Jul 21, 2003 | 0.7610 | 0.7692 | 0.7547 | 0.7547 | 5,061,623 | -0.01(-0.82%) |
Jul 18, 2003 | 0.7536 | 0.7642 | 0.7491 | 0.7610 | 5,863,856 | +0.01(+0.98%) |
Jul 17, 2003 | 0.7686 | 0.7686 | 0.7505 | 0.7536 | 6,707,460 | -0.02(-2.39%) |
Jul 16, 2003 | 0.7783 | 0.7894 | 0.7680 | 0.7721 | 16,911,648 | +0.03(+3.83%) |
Jul 15, 2003 | 0.7491 | 0.7583 | 0.7436 | 0.7436 | 4,041,743 | -0.01(-0.74%) |
Jul 14, 2003 | 0.7436 | 0.7505 | 0.7422 | 0.7491 | 2,457,063 | +0.01(+1.26%) |
Jul 11, 2003 | 0.7325 | 0.7416 | 0.7270 | 0.7398 | 3,816,902 | +0.02(+2.76%) |
Jul 10, 2003 | 0.7238 | 0.7247 | 0.7172 | 0.7200 | 3,831,292 | -0.01(-0.96%) |
Jul 09, 2003 | 0.7215 | 0.7275 | 0.7111 | 0.7269 | 2,582,974 | +0.01(+0.77%) |
Jul 08, 2003 | 0.6949 | 0.7227 | 0.6908 | 0.7213 | 8,110,468 | +0.05(+7.48%) |
Jul 07, 2003 | 0.6595 | 0.6762 | 0.6595 | 0.6712 | 3,716,173 | +0.02(+2.29%) |
Jul 03, 2003 | 0.6553 | 0.6573 | 0.6528 | 0.6562 | 1,048,658 | -0.00(-0.30%) |
Jul 02, 2003 | 0.6560 | 0.6610 | 0.6498 | 0.6581 | 3,809,707 | +0.00(+0.21%) |
Jul 01, 2003 | 0.6491 | 0.6567 | 0.6407 | 0.6567 | 2,426,485 | +0.01(+0.92%) |
Jun 30, 2003 | 0.6555 | 0.6595 | 0.6416 | 0.6507 | 3,908,637 | -0.00(-0.49%) |
Jun 27, 2003 | 0.6463 | 0.6578 | 0.6456 | 0.6539 | 3,086,618 | +0.01(+1.12%) |
Jun 26, 2003 | 0.6316 | 0.6467 | 0.6296 | 0.6467 | 2,419,290 | +0.02(+2.40%) |
Jun 25, 2003 | 0.6234 | 0.6393 | 0.6234 | 0.6316 | 2,779,036 | +0.01(+1.88%) |
Jun 24, 2003 | 0.6309 | 0.6338 | 0.6181 | 0.6199 | 2,944,519 | -0.01(-1.74%) |
Jun 23, 2003 | 0.6512 | 0.6512 | 0.6250 | 0.6309 | 1,937,231 | -0.02(-2.93%) |
Jun 20, 2003 | 0.6539 | 0.6539 | 0.6466 | 0.6499 | 2,681,904 | -0.01(-1.31%) |
Jun 19, 2003 | 0.6644 | 0.6803 | 0.6574 | 0.6585 | 1,309,474 | -0.00(-0.25%) |
Jun 18, 2003 | 0.6562 | 0.6657 | 0.6499 | 0.6602 | 3,090,216 | +0.00(+0.64%) |
Jun 17, 2003 | 0.6560 | 0.6616 | 0.6512 | 0.6560 | 2,424,686 | +0.01(+1.18%) |
Jun 16, 2003 | 0.6510 | 0.6573 | 0.6370 | 0.6484 | 6,475,424 | -0.00(-0.41%) |
Jun 13, 2003 | 0.6776 | 0.6776 | 0.6457 | 0.6510 | 2,412,095 | -0.03(-3.92%) |
Jun 12, 2003 | 0.6666 | 0.6796 | 0.6666 | 0.6776 | 1,277,097 | +0.01(+2.18%) |
Jun 11, 2003 | 0.6595 | 0.6651 | 0.6539 | 0.6631 | 1,034,269 | +0.00(+0.72%) |
Jun 10, 2003 | 0.6651 | 0.6674 | 0.6567 | 0.6584 | 1,241,122 | -0.01(-0.98%) |
Jun 09, 2003 | 0.6630 | 0.6671 | 0.6564 | 0.6649 | 1,798,728 | -0.00(-0.10%) |
Jun 06, 2003 | 0.6776 | 0.6866 | 0.6651 | 0.6656 | 2,894,154 | -0.01(-0.91%) |
Jun 05, 2003 | 0.6671 | 0.6726 | 0.6549 | 0.6717 | 1,636,843 | +0.00(+0.17%) |
Jun 04, 2003 | 0.6539 | 0.6727 | 0.6539 | 0.6706 | 1,764,553 | +0.02(+2.66%) |
Jun 03, 2003 | 0.6505 | 0.6564 | 0.6457 | 0.6532 | 2,597,364 | +0.00(+0.17%) |
Jun 02, 2003 | 0.6705 | 0.6705 | 0.6492 | 0.6521 | 2,917,538 | -0.00(-0.70%) |
May 30, 2003 | 0.6509 | 0.6602 | 0.6505 | 0.6567 | 4,345,729 | +0.01(+0.94%) |
May 29, 2003 | 0.6560 | 0.6560 | 0.6491 | 0.6506 | 1,447,976 | -0.01(-0.99%) |
May 28, 2003 | 0.6498 | 0.6659 | 0.6498 | 0.6571 | 1,509,133 | +0.01(+1.13%) |
May 27, 2003 | 0.6324 | 0.6500 | 0.6310 | 0.6498 | 2,055,947 | +0.02(+2.52%) |
May 23, 2003 | 0.6421 | 0.6421 | 0.6317 | 0.6338 | 676,322 | -0.01(-0.87%) |
May 22, 2003 | 0.6317 | 0.6393 | 0.6310 | 0.6393 | 1,654,830 | +0.01(+1.21%) |
May 21, 2003 | 0.6261 | 0.6329 | 0.6199 | 0.6317 | 2,023,570 | +0.01(+0.89%) |
May 20, 2003 | 0.6331 | 0.6392 | 0.6252 | 0.6261 | 2,010,978 | -0.01(-1.10%) |
May 19, 2003 | 0.6567 | 0.6581 | 0.6303 | 0.6331 | 5,599,443 | -0.03(-5.10%) |
May 16, 2003 | 0.6442 | 0.6671 | 0.6378 | 0.6671 | 4,147,868 | +0.02(+3.00%) |
May 15, 2003 | 0.6421 | 0.6499 | 0.6410 | 0.6477 | 3,777,330 | +0.01(+1.13%) |
May 14, 2003 | 0.6421 | 0.6463 | 0.6377 | 0.6405 | 3,469,748 | -0.00(-0.15%) |
May 13, 2003 | 0.6386 | 0.6435 | 0.6324 | 0.6414 | 1,805,923 | +0.00(+0.09%) |
May 12, 2003 | 0.6303 | 0.6434 | 0.6254 | 0.6409 | 2,221,430 | +0.01(+1.81%) |
May 09, 2003 | 0.6268 | 0.6313 | 0.6234 | 0.6295 | 3,874,462 | +0.00(+0.76%) |
May 08, 2003 | 0.6178 | 0.6296 | 0.6152 | 0.6247 | 1,921,042 | +0.00(+0.56%) |
May 07, 2003 | 0.6324 | 0.6393 | 0.6165 | 0.6213 | 2,226,826 | -0.01(-2.23%) |
May 06, 2003 | 0.6295 | 0.6407 | 0.6268 | 0.6354 | 1,302,279 | +0.00(+0.70%) |
May 05, 2003 | 0.6281 | 0.6342 | 0.6196 | 0.6310 | 3,003,877 | +0.00(+0.58%) |
May 02, 2003 | 0.6011 | 0.6341 | 0.6011 | 0.6274 | 5,962,786 | +0.01(+1.92%) |
Apr 30, 2003 | 0.6117 | 0.6196 | 0.6046 | 0.6156 | 3,120,794 | +0.00(+0.64%) |
Apr 29, 2003 | 0.6332 | 0.6332 | 0.6065 | 0.6117 | 4,405,087 | -0.02(-3.21%) |
Apr 28, 2003 | 0.6150 | 0.6360 | 0.6063 | 0.6320 | 3,135,184 | +0.02(+2.90%) |
Apr 25, 2003 | 0.6257 | 0.6260 | 0.6115 | 0.6142 | 1,957,017 | -0.01(-2.13%) |
Apr 24, 2003 | 0.6380 | 0.6407 | 0.6254 | 0.6275 | 2,399,504 | -0.01(-2.06%) |
Apr 23, 2003 | 0.6220 | 0.6418 | 0.6200 | 0.6407 | 3,581,269 | +0.02(+2.79%) |
Apr 22, 2003 | 0.6088 | 0.6241 | 0.6039 | 0.6234 | 2,591,968 | +0.01(+2.09%) |
Apr 21, 2003 | 0.6046 | 0.6157 | 0.6018 | 0.6106 | 1,714,188 | +0.00(+0.76%) |
Apr 17, 2003 | 0.5942 | 0.6082 | 0.5922 | 0.6060 | 3,757,544 | +0.01(+1.96%) |
Apr 16, 2003 | 0.5837 | 0.5963 | 0.5826 | 0.5943 | 5,322,438 | +0.04(+6.42%) |
Apr 15, 2003 | 0.5576 | 0.5594 | 0.5539 | 0.5585 | 1,998,387 | +0.00(+0.07%) |
Apr 14, 2003 | 0.5443 | 0.5591 | 0.5426 | 0.5580 | 928,144 | +0.02(+3.05%) |
Apr 11, 2003 | 0.5515 | 0.5571 | 0.5387 | 0.5415 | 1,399,411 | -0.01(-1.19%) |
Apr 10, 2003 | 0.5452 | 0.5523 | 0.5436 | 0.5480 | 836,408 | +0.00(+0.77%) |
Apr 09, 2003 | 0.5533 | 0.5557 | 0.5436 | 0.5439 | 2,063,142 | -0.01(-1.61%) |
Apr 08, 2003 | 0.5693 | 0.5693 | 0.5516 | 0.5528 | 2,235,820 | -0.02(-2.67%) |
Apr 07, 2003 | 0.5719 | 0.5754 | 0.5678 | 0.5679 | 2,699,892 | +0.00(+0.49%) |
Apr 04, 2003 | 0.5900 | 0.5904 | 0.5646 | 0.5651 | 3,662,212 | -0.02(-3.88%) |
Apr 03, 2003 | 0.5824 | 0.5904 | 0.5811 | 0.5879 | 2,109,909 | +0.01(+1.34%) |
Apr 02, 2003 | 0.5726 | 0.5865 | 0.5726 | 0.5801 | 1,018,080 | +0.01(+2.18%) |
Apr 01, 2003 | 0.5685 | 0.5746 | 0.5632 | 0.5678 | 2,541,603 | +0.00(+0.25%) |
Mar 31, 2003 | 0.5664 | 0.5696 | 0.5623 | 0.5664 | 1,129,601 | -0.00(-0.59%) |
Mar 28, 2003 | 0.5673 | 0.5779 | 0.5657 | 0.5697 | 1,117,010 | +0.00(+0.24%) |
Mar 27, 2003 | 0.5594 | 0.5719 | 0.5594 | 0.5683 | 1,588,277 | -0.00(-0.61%) |
Mar 26, 2003 | 0.5775 | 0.5775 | 0.5701 | 0.5718 | 1,210,544 | -0.01(-1.13%) |
Mar 25, 2003 | 0.5712 | 0.5821 | 0.5712 | 0.5783 | 2,545,201 | +0.01(+1.22%) |
Mar 24, 2003 | 0.5789 | 0.5789 | 0.5664 | 0.5714 | 2,287,983 | -0.01(-2.12%) |
Mar 21, 2003 | 0.5630 | 0.5839 | 0.5615 | 0.5837 | 3,079,423 | +0.02(+4.32%) |
Mar 20, 2003 | 0.5622 | 0.5629 | 0.5543 | 0.5596 | 2,719,678 | -0.00(-0.45%) |
Mar 19, 2003 | 0.5654 | 0.5675 | 0.5583 | 0.5621 | 2,257,404 | -0.01(-1.08%) |
Mar 18, 2003 | 0.5707 | 0.5744 | 0.5654 | 0.5682 | 1,778,942 | -0.00(-0.66%) |
Mar 17, 2003 | 0.5469 | 0.5740 | 0.5420 | 0.5719 | 3,047,046 | +0.02(+3.91%) |
Mar 14, 2003 | 0.5566 | 0.5572 | 0.5459 | 0.5504 | 1,733,974 | -0.01(-1.25%) |
Mar 13, 2003 | 0.5375 | 0.5573 | 0.5375 | 0.5573 | 2,019,972 | +0.02(+4.37%) |
Mar 12, 2003 | 0.5483 | 0.5483 | 0.5143 | 0.5340 | 4,608,343 | -0.02(-3.10%) |
Mar 11, 2003 | 0.5590 | 0.5590 | 0.5497 | 0.5511 | 1,041,464 | -0.01(-1.22%) |
Mar 10, 2003 | 0.5665 | 0.5711 | 0.5578 | 0.5579 | 672,724 | -0.01(-1.88%) |
Mar 07, 2003 | 0.5698 | 0.5750 | 0.5622 | 0.5686 | 1,081,036 | -0.00(-0.80%) |
Mar 06, 2003 | 0.5698 | 0.5761 | 0.5679 | 0.5732 | 1,820,313 | +0.00(+0.10%) |
Mar 05, 2003 | 0.5657 | 0.5726 | 0.5625 | 0.5726 | 2,068,538 | +0.01(+1.48%) |
Mar 04, 2003 | 0.5553 | 0.5692 | 0.5536 | 0.5643 | 1,735,773 | +0.01(+2.14%) |
Mar 03, 2003 | 0.5697 | 0.5712 | 0.5519 | 0.5525 | 971,313 | -0.01(-2.55%) |
Feb 28, 2003 | 0.5586 | 0.5719 | 0.5586 | 0.5669 | 1,183,563 | +0.01(+1.24%) |
Feb 27, 2003 | 0.5461 | 0.5651 | 0.5461 | 0.5600 | 1,316,669 | +0.02(+3.12%) |
Feb 26, 2003 | 0.5508 | 0.5559 | 0.5416 | 0.5430 | 1,066,646 | -0.01(-1.44%) |
Feb 25, 2003 | 0.5504 | 0.5544 | 0.5397 | 0.5509 | 1,210,544 | -0.00(-0.25%) |
Feb 24, 2003 | 0.5671 | 0.5685 | 0.5523 | 0.5523 | 938,936 | -0.02(-3.19%) |
Feb 21, 2003 | 0.5678 | 0.5796 | 0.5623 | 0.5705 | 2,636,936 | +0.01(+1.48%) |
Feb 20, 2003 | 0.5493 | 0.5697 | 0.5493 | 0.5622 | 1,994,790 | +0.01(+2.48%) |
Feb 19, 2003 | 0.5504 | 0.5512 | 0.5423 | 0.5486 | 2,165,669 | -0.00(-0.30%) |
Feb 18, 2003 | 0.5358 | 0.5557 | 0.5348 | 0.5503 | 3,183,750 | +0.02(+3.37%) |
Feb 14, 2003 | 0.5302 | 0.5348 | 0.5291 | 0.5323 | 3,255,699 | +0.00(+0.92%) |
Feb 13, 2003 | 0.5365 | 0.5386 | 0.5231 | 0.5275 | 2,081,129 | -0.01(-2.32%) |
Feb 12, 2003 | 0.5483 | 0.5507 | 0.5365 | 0.5400 | 1,070,243 | -0.01(-1.52%) |
Feb 11, 2003 | 0.5553 | 0.5559 | 0.5420 | 0.5483 | 1,228,531 | -0.01(-1.03%) |
Feb 10, 2003 | 0.5436 | 0.5580 | 0.5394 | 0.5540 | 2,453,466 | +0.01(+1.74%) |
Feb 07, 2003 | 0.5601 | 0.5615 | 0.5444 | 0.5446 | 1,314,870 | -0.01(-2.59%) |
Feb 06, 2003 | 0.5660 | 0.5661 | 0.5573 | 0.5590 | 2,322,159 | -0.01(-1.35%) |
Feb 05, 2003 | 0.5629 | 0.5712 | 0.5608 | 0.5666 | 2,124,298 | +0.01(+1.17%) |
Feb 04, 2003 | 0.5601 | 0.5636 | 0.5559 | 0.5601 | 2,138,688 | -0.00(-0.62%) |
Feb 03, 2003 | 0.5664 | 0.5686 | 0.5587 | 0.5636 | 3,915,832 | -0.00(-0.49%) |
Jan 31, 2003 | 0.5705 | 0.5726 | 0.5650 | 0.5664 | 6,090,496 | -0.01(-1.33%) |
Jan 30, 2003 | 0.5890 | 0.5892 | 0.5737 | 0.5740 | 4,230,610 | -0.02(-2.85%) |
Jan 29, 2003 | 0.5768 | 0.5931 | 0.5726 | 0.5908 | 2,854,582 | +0.01(+1.77%) |
Jan 28, 2003 | 0.5690 | 0.5817 | 0.5690 | 0.5805 | 2,014,576 | +0.01(+2.28%) |
Jan 27, 2003 | 0.5723 | 0.5723 | 0.5632 | 0.5676 | 2,885,161 | -0.01(-1.42%) |
Jan 24, 2003 | 0.5907 | 0.5907 | 0.5753 | 0.5758 | 2,863,576 | -0.01(-2.52%) |
Jan 23, 2003 | 0.5911 | 0.5953 | 0.5754 | 0.5907 | 2,165,669 | +0.00(+0.16%) |
Jan 22, 2003 | 0.5921 | 0.5949 | 0.5872 | 0.5897 | 3,138,781 | -0.00(-0.52%) |
Jan 21, 2003 | 0.5974 | 0.5974 | 0.5921 | 0.5928 | 2,284,385 | -0.00(-0.77%) |
Jan 17, 2003 | 0.6026 | 0.6026 | 0.5942 | 0.5974 | 4,682,091 | -0.01(-1.44%) |
Jan 16, 2003 | 0.6020 | 0.6108 | 0.6020 | 0.6061 | 4,021,957 | +0.00(+0.74%) |
Jan 15, 2003 | 0.5976 | 0.6053 | 0.5963 | 0.6017 | 5,613,832 | +0.01(+2.36%) |
Jan 14, 2003 | 0.5907 | 0.5922 | 0.5878 | 0.5878 | 3,705,381 | -0.00(-0.31%) |
Jan 13, 2003 | 0.5942 | 0.5967 | 0.5865 | 0.5896 | 3,419,383 | -0.00(-0.28%) |
Jan 10, 2003 | 0.5712 | 0.5986 | 0.5692 | 0.5913 | 5,225,307 | +0.02(+3.08%) |
Jan 09, 2003 | 0.5692 | 0.5782 | 0.5687 | 0.5736 | 2,859,978 | +0.01(+1.40%) |
Jan 08, 2003 | 0.5747 | 0.5754 | 0.5608 | 0.5657 | 3,444,565 | -0.01(-1.57%) |
Jan 07, 2003 | 0.5622 | 0.5796 | 0.5622 | 0.5747 | 2,082,928 | +0.01(+2.35%) |
Jan 06, 2003 | 0.5539 | 0.5637 | 0.5539 | 0.5615 | 4,056,133 | +0.01(+1.51%) |
Jan 03, 2003 | 0.5562 | 0.5680 | 0.5521 | 0.5532 | 2,879,764 | -0.01(-1.17%) |
Jan 02, 2003 | 0.5282 | 0.5597 | 0.5240 | 0.5597 | 3,843,883 | +0.03(+5.97%) |
Dec 31, 2002 | 0.5233 | 0.5338 | 0.5219 | 0.5282 | 5,246,892 | +0.01(+1.50%) |
Dec 30, 2002 | 0.5337 | 0.5348 | 0.5156 | 0.5204 | 6,356,707 | -0.01(-2.37%) |
Dec 27, 2002 | 0.5415 | 0.5415 | 0.5330 | 0.5330 | 1,079,237 | -0.01(-1.57%) |
Dec 26, 2002 | 0.5462 | 0.5475 | 0.5397 | 0.5415 | 2,073,934 | -0.00(-0.64%) |
Dec 24, 2002 | 0.5504 | 0.5505 | 0.5448 | 0.5450 | 694,309 | -0.01(-0.98%) |
Dec 23, 2002 | 0.5559 | 0.5559 | 0.5427 | 0.5504 | 2,797,023 | -0.01(-1.00%) |
Dec 20, 2002 | 0.5546 | 0.5587 | 0.5532 | 0.5559 | 2,347,341 | +0.00(+0.13%) |
Dec 19, 2002 | 0.5532 | 0.5615 | 0.5521 | 0.5553 | 2,645,930 | +0.00(+0.38%) |
Dec 18, 2002 | 0.5458 | 0.5583 | 0.5427 | 0.5532 | 2,439,076 | +0.01(+1.22%) |
Dec 17, 2002 | 0.5532 | 0.5664 | 0.5465 | 0.5465 | 5,167,748 | -0.01(-2.38%) |
Dec 16, 2002 | 0.5575 | 0.5698 | 0.5518 | 0.5598 | 3,066,832 | +0.00(+0.42%) |
Dec 13, 2002 | 0.5692 | 0.5693 | 0.5559 | 0.5575 | 1,546,906 | -0.02(-2.65%) |
Dec 12, 2002 | 0.5712 | 0.5747 | 0.5657 | 0.5726 | 2,512,824 | +0.00(+0.68%) |
Dec 11, 2002 | 0.5712 | 0.5775 | 0.5650 | 0.5687 | 4,261,188 | -0.00(-0.56%) |
Dec 10, 2002 | 0.5782 | 0.5783 | 0.5678 | 0.5719 | 3,894,248 | -0.01(-1.08%) |
Dec 09, 2002 | 0.6028 | 0.6028 | 0.5754 | 0.5782 | 3,111,801 | -0.03(-4.15%) |
Dec 06, 2002 | 0.5942 | 0.6081 | 0.5900 | 0.6032 | 2,095,519 | +0.01(+1.52%) |
Dec 05, 2002 | 0.5949 | 0.6053 | 0.5936 | 0.5942 | 3,045,248 | +0.00(+0.21%) |
Dec 04, 2002 | 0.6071 | 0.6136 | 0.5858 | 0.5929 | 6,711,057 | -0.02(-2.62%) |
Dec 03, 2002 | 0.6185 | 0.6206 | 0.6088 | 0.6089 | 4,007,567 | -0.01(-1.57%) |
Dec 02, 2002 | 0.6227 | 0.6270 | 0.6185 | 0.6186 | 3,921,228 | +0.00(+0.36%) |
Nov 29, 2002 | 0.6089 | 0.6185 | 0.6089 | 0.6164 | 710,497 | +0.01(+1.49%) |
Nov 27, 2002 | 0.6018 | 0.6081 | 0.6006 | 0.6074 | 4,484,231 | +0.01(+0.92%) |
Nov 26, 2002 | 0.6325 | 0.6325 | 0.6018 | 0.6018 | 5,809,894 | -0.03(-4.86%) |
Nov 25, 2002 | 0.6178 | 0.6367 | 0.6171 | 0.6325 | 4,658,707 | +0.01(+1.93%) |
Nov 22, 2002 | 0.6129 | 0.6253 | 0.6061 | 0.6206 | 5,131,773 | +0.01(+1.25%) |
Nov 21, 2002 | 0.5837 | 0.6178 | 0.5836 | 0.6129 | 6,268,570 | +0.03(+5.40%) |
Nov 20, 2002 | 0.5835 | 0.5837 | 0.5739 | 0.5815 | 5,491,519 | -0.00(-0.38%) |
Nov 19, 2002 | 0.5958 | 0.5958 | 0.5815 | 0.5837 | 4,279,176 | -0.01(-2.26%) |
Nov 18, 2002 | 0.5931 | 0.6032 | 0.5931 | 0.5972 | 2,746,659 | +0.01(+0.94%) |
Nov 15, 2002 | 0.5801 | 0.5928 | 0.5754 | 0.5917 | 3,478,741 | +0.01(+1.99%) |
Nov 14, 2002 | 0.5664 | 0.5810 | 0.5647 | 0.5801 | 2,115,305 | +0.02(+3.34%) |
Nov 13, 2002 | 0.5566 | 0.5647 | 0.5490 | 0.5614 | 2,034,362 | +0.00(+0.22%) |
Nov 12, 2002 | 0.5393 | 0.5601 | 0.5393 | 0.5601 | 2,714,281 | +0.02(+3.87%) |
Nov 11, 2002 | 0.5629 | 0.5630 | 0.5344 | 0.5393 | 3,433,773 | -0.03(-4.55%) |
Nov 08, 2002 | 0.5665 | 0.5692 | 0.5594 | 0.5650 | 3,856,474 | -0.00(-0.27%) |
Nov 07, 2002 | 0.5698 | 0.5700 | 0.5601 | 0.5665 | 3,408,591 | -0.01(-1.19%) |
Nov 06, 2002 | 0.5619 | 0.5789 | 0.5619 | 0.5733 | 2,987,688 | +0.01(+2.05%) |
Nov 05, 2002 | 0.5689 | 0.5689 | 0.5561 | 0.5618 | 5,525,695 | -0.01(-1.53%) |
Nov 04, 2002 | 0.5525 | 0.5712 | 0.5525 | 0.5705 | 8,051,110 | +0.02(+3.98%) |
Nov 01, 2002 | 0.5316 | 0.5494 | 0.5230 | 0.5487 | 2,642,332 | +0.01(+2.55%) |
Oct 31, 2002 | 0.5293 | 0.5409 | 0.5293 | 0.5351 | 3,831,292 | +0.01(+1.10%) |
Oct 30, 2002 | 0.5122 | 0.5301 | 0.5122 | 0.5293 | 2,392,309 | +0.02(+3.62%) |
Oct 29, 2002 | 0.5205 | 0.5215 | 0.5004 | 0.5108 | 2,221,430 | -0.01(-2.21%) |
Oct 28, 2002 | 0.5080 | 0.5288 | 0.5066 | 0.5223 | 4,300,760 | +0.02(+3.96%) |
Oct 25, 2002 | 0.5240 | 0.5240 | 0.5016 | 0.5024 | 2,707,087 | -0.02(-4.37%) |
Oct 24, 2002 | 0.5143 | 0.5323 | 0.5048 | 0.5254 | 2,698,093 | +0.01(+2.83%) |
Oct 23, 2002 | 0.4865 | 0.5136 | 0.4865 | 0.5109 | 2,539,805 | +0.02(+4.43%) |
Oct 22, 2002 | 0.5143 | 0.5177 | 0.4858 | 0.4892 | 8,356,894 | -0.03(-6.13%) |
Oct 21, 2002 | 0.4941 | 0.5212 | 0.4890 | 0.5212 | 3,523,709 | +0.03(+5.04%) |
Oct 18, 2002 | 0.4860 | 0.5086 | 0.4733 | 0.4962 | 5,257,684 | +0.01(+1.85%) |
Oct 17, 2002 | 0.4691 | 0.4899 | 0.4691 | 0.4872 | 9,414,547 | +0.03(+7.02%) |
Oct 16, 2002 | 0.4031 | 0.4656 | 0.4031 | 0.4552 | 11,930,968 | +0.03(+7.59%) |
Oct 15, 2002 | 0.4206 | 0.4253 | 0.4182 | 0.4231 | 14,082,248 | +0.01(+1.70%) |
Oct 14, 2002 | 0.4114 | 0.4178 | 0.4021 | 0.4160 | 10,673,657 | +0.00(+0.94%) |
Oct 11, 2002 | 0.4031 | 0.4213 | 0.4031 | 0.4121 | 7,475,517 | +0.02(+3.85%) |
Oct 10, 2002 | 0.3829 | 0.4045 | 0.3818 | 0.3968 | 1,563,095 | +0.01(+3.26%) |
Oct 09, 2002 | 0.3912 | 0.4017 | 0.3836 | 0.3843 | 1,782,540 | -0.01(-2.81%) |
Oct 08, 2002 | 0.4031 | 0.4051 | 0.3903 | 0.3954 | 2,187,254 | -0.01(-1.56%) |
Oct 07, 2002 | 0.4031 | 0.4128 | 0.3936 | 0.4017 | 3,419,383 | -0.00(-0.52%) |
Oct 04, 2002 | 0.4222 | 0.4250 | 0.3985 | 0.4038 | 4,200,032 | -0.02(-4.28%) |
Oct 03, 2002 | 0.4316 | 0.4448 | 0.4213 | 0.4218 | 2,329,353 | -0.01(-3.19%) |
Oct 02, 2002 | 0.4392 | 0.4631 | 0.4357 | 0.4357 | 4,169,453 | -0.01(-1.42%) |