Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.617 | 1.650 | 1.536 | 1.553 | 181,533 | -0.08(-4.95%) |
Sep 29, 2003 | 1.585 | 1.642 | 1.545 | 1.634 | 129,595 | +0.05(+3.06%) |
Sep 26, 2003 | 1.656 | 1.739 | 1.553 | 1.585 | 384,032 | -0.04(-2.49%) |
Sep 25, 2003 | 1.658 | 1.714 | 1.528 | 1.625 | 381,920 | -0.00(-0.10%) |
Sep 24, 2003 | 1.602 | 1.731 | 1.609 | 1.627 | 525,914 | +0.03(+1.56%) |
Sep 23, 2003 | 1.771 | 1.860 | 1.520 | 1.602 | 749,863 | -0.12(-7.00%) |
Sep 22, 2003 | 1.480 | 1.739 | 1.423 | 1.722 | 713,626 | +0.25(+17.03%) |
Sep 19, 2003 | 1.334 | 1.480 | 1.334 | 1.472 | 207,745 | +0.14(+10.30%) |
Sep 18, 2003 | 1.399 | 1.415 | 1.334 | 1.334 | 68,198 | -0.07(-4.73%) |
Sep 17, 2003 | 1.464 | 1.480 | 1.375 | 1.401 | 45,865 | -0.05(-3.78%) |
Sep 16, 2003 | 1.480 | 1.480 | 1.423 | 1.456 | 27,093 | +0.02(+1.69%) |
Sep 15, 2003 | 1.456 | 1.488 | 1.399 | 1.431 | 57,501 | +0.02(+1.14%) |
Sep 12, 2003 | 1.447 | 1.488 | 1.399 | 1.415 | 53,792 | -0.05(-3.37%) |
Sep 11, 2003 | 1.439 | 1.472 | 1.439 | 1.464 | 95,836 | +0.07(+4.68%) |
Sep 10, 2003 | 1.439 | 1.456 | 1.399 | 1.399 | 32,398 | -0.05(-3.35%) |
Sep 09, 2003 | 1.415 | 1.456 | 1.359 | 1.448 | 84,707 | +0.04(+2.87%) |
Sep 08, 2003 | 1.391 | 1.415 | 1.366 | 1.407 | 89,777 | +0.08(+6.10%) |
Sep 05, 2003 | 1.415 | 1.415 | 1.326 | 1.326 | 62,201 | -0.09(-6.29%) |
Sep 04, 2003 | 1.391 | 1.415 | 1.342 | 1.415 | 65,663 | +0.04(+2.82%) |
Sep 03, 2003 | 1.310 | 1.407 | 1.310 | 1.376 | 72,588 | +0.05(+3.78%) |
Sep 02, 2003 | 1.367 | 1.383 | 1.318 | 1.326 | 52,431 | -0.04(-2.96%) |
Aug 29, 2003 | 1.334 | 1.375 | 1.326 | 1.367 | 32,027 | -0.02(-1.17%) |
Aug 28, 2003 | 1.310 | 1.415 | 1.302 | 1.383 | 147,402 | +0.08(+6.21%) |
Aug 27, 2003 | 1.359 | 1.415 | 1.302 | 1.302 | 68,631 | -0.06(-4.17%) |
Aug 26, 2003 | 1.334 | 1.367 | 1.318 | 1.359 | 42,415 | +0.01(+0.66%) |
Aug 25, 2003 | 1.439 | 1.439 | 1.318 | 1.350 | 46,372 | -0.11(-7.79%) |
Aug 22, 2003 | 1.334 | 1.464 | 1.302 | 1.464 | 211,829 | +0.07(+5.23%) |
Aug 21, 2003 | 1.294 | 1.391 | 1.278 | 1.391 | 116,611 | +0.08(+6.17%) |
Aug 20, 2003 | 1.326 | 1.350 | 1.302 | 1.310 | 14,839 | -0.02(-1.22%) |
Aug 19, 2003 | 1.391 | 1.391 | 1.318 | 1.326 | 17,065 | -0.05(-3.42%) |
Aug 18, 2003 | 1.334 | 1.375 | 1.294 | 1.373 | 16,075 | +0.05(+4.17%) |
Aug 15, 2003 | 1.359 | 1.359 | 1.318 | 1.318 | 1,483 | -0.09(-6.32%) |
Aug 14, 2003 | 1.415 | 1.423 | 1.359 | 1.407 | 157,913 | +0.06(+4.19%) |
Aug 13, 2003 | 1.295 | 1.350 | 1.278 | 1.350 | 16,694 | -0.02(-1.76%) |
Aug 12, 2003 | 1.310 | 1.375 | 1.262 | 1.375 | 74,567 | +0.05(+3.66%) |
Aug 11, 2003 | 1.367 | 1.415 | 1.326 | 1.326 | 76,050 | -0.05(-3.53%) |
Aug 08, 2003 | 1.318 | 1.375 | 1.270 | 1.375 | 65,292 | +0.03(+2.41%) |
Aug 07, 2003 | 1.383 | 1.383 | 1.302 | 1.342 | 32,275 | -0.10(-6.74%) |
Aug 06, 2003 | 1.310 | 1.439 | 1.294 | 1.439 | 183,758 | +0.13(+9.81%) |
Aug 05, 2003 | 1.310 | 1.342 | 1.253 | 1.311 | 60,469 | +0.00(+0.06%) |
Aug 04, 2003 | 1.399 | 1.423 | 1.294 | 1.310 | 51,689 | -0.07(-5.26%) |
Aug 01, 2003 | 1.415 | 1.415 | 1.334 | 1.383 | 70,486 | -0.03(-2.29%) |
Jul 31, 2003 | 1.480 | 1.480 | 1.359 | 1.415 | 69,867 | -0.01(-0.57%) |
Jul 30, 2003 | 1.407 | 1.488 | 1.375 | 1.423 | 208,490 | +0.03(+2.27%) |
Jul 29, 2003 | 1.431 | 1.448 | 1.391 | 1.392 | 39,694 | -0.04(-2.77%) |
Jul 28, 2003 | 1.423 | 1.456 | 1.359 | 1.431 | 63,808 | +0.06(+4.12%) |
Jul 25, 2003 | 1.488 | 1.488 | 1.359 | 1.375 | 84,212 | -0.02(-1.73%) |
Jul 24, 2003 | 1.480 | 1.488 | 1.375 | 1.399 | 110,057 | -0.06(-3.89%) |
Jul 23, 2003 | 1.383 | 1.481 | 1.350 | 1.456 | 182,645 | +0.11(+7.78%) |
Jul 22, 2003 | 1.342 | 1.399 | 1.342 | 1.350 | 59,109 | +0.01(+0.60%) |
Jul 21, 2003 | 1.350 | 1.407 | 1.334 | 1.342 | 110,057 | -0.06(-4.05%) |
Jul 18, 2003 | 1.553 | 1.553 | 1.367 | 1.399 | 319,166 | -0.14(-8.95%) |
Jul 17, 2003 | 1.617 | 1.698 | 1.456 | 1.536 | 1,392,412 | +0.09(+6.14%) |
Jul 16, 2003 | 1.431 | 1.456 | 1.391 | 1.448 | 19,785 | +0.00(+0.00%) |
Jul 15, 2003 | 1.399 | 1.456 | 1.375 | 1.448 | 176,091 | -0.01(-0.56%) |
Jul 14, 2003 | 1.415 | 1.488 | 1.415 | 1.456 | 220,980 | +0.02(+1.69%) |
Jul 11, 2003 | 1.415 | 1.456 | 1.350 | 1.431 | 278,114 | +0.05(+3.51%) |
Jul 10, 2003 | 1.375 | 1.407 | 1.294 | 1.383 | 119,084 | +0.02(+1.18%) |
Jul 09, 2003 | 1.310 | 1.367 | 1.302 | 1.367 | 109,068 | +0.00(+0.00%) |
Jul 08, 2003 | 1.375 | 1.383 | 1.318 | 1.367 | 118,837 | -0.02(-1.74%) |
Jul 07, 2003 | 1.375 | 1.391 | 1.294 | 1.391 | 242,373 | +0.04(+2.99%) |
Jul 03, 2003 | 1.359 | 1.375 | 1.294 | 1.350 | 57,254 | -0.01(-0.59%) |
Jul 02, 2003 | 1.294 | 1.375 | 1.294 | 1.359 | 131,821 | +0.05(+3.70%) |
Jul 01, 2003 | 1.294 | 1.375 | 1.270 | 1.310 | 267,600 | -0.02(-1.82%) |
Jun 30, 2003 | 1.294 | 1.375 | 1.221 | 1.334 | 218,754 | +0.02(+1.23%) |
Jun 27, 2003 | 1.286 | 1.342 | 1.270 | 1.318 | 122,670 | -0.01(-0.61%) |
Jun 26, 2003 | 1.334 | 1.350 | 1.213 | 1.326 | 188,828 | +0.01(+0.61%) |
Jun 25, 2003 | 1.334 | 1.350 | 1.286 | 1.318 | 70,857 | +0.02(+1.87%) |
Jun 24, 2003 | 1.359 | 1.359 | 1.286 | 1.294 | 131,574 | -0.04(-2.97%) |
Jun 23, 2003 | 1.270 | 1.359 | 1.181 | 1.333 | 195,382 | +0.08(+6.39%) |
Jun 20, 2003 | 1.319 | 1.319 | 1.197 | 1.253 | 205,152 | -0.06(-4.32%) |
Jun 19, 2003 | 1.334 | 1.359 | 1.294 | 1.310 | 116,240 | -0.02(-1.82%) |
Jun 18, 2003 | 1.399 | 1.399 | 1.294 | 1.334 | 141,961 | -0.03(-2.37%) |
Jun 17, 2003 | 1.439 | 1.439 | 1.310 | 1.367 | 188,457 | -0.02(-1.17%) |
Jun 16, 2003 | 1.456 | 1.456 | 1.270 | 1.383 | 350,452 | -0.03(-2.29%) |
Jun 13, 2003 | 1.512 | 1.528 | 1.334 | 1.415 | 584,170 | -0.05(-3.31%) |
Jun 12, 2003 | 1.488 | 1.577 | 1.334 | 1.464 | 1,017,598 | +0.09(+6.47%) |
Jun 11, 2003 | 1.245 | 1.528 | 1.245 | 1.375 | 1,092,289 | +0.15(+11.84%) |
Jun 10, 2003 | 1.205 | 1.245 | 1.132 | 1.229 | 226,545 | +0.02(+2.01%) |
Jun 09, 2003 | 1.221 | 1.221 | 1.116 | 1.205 | 149,505 | +0.00(+0.00%) |
Jun 06, 2003 | 1.213 | 1.286 | 1.181 | 1.205 | 294,187 | +0.01(+0.68%) |
Jun 05, 2003 | 1.181 | 1.229 | 1.148 | 1.197 | 241,013 | +0.06(+5.71%) |
Jun 04, 2003 | 1.100 | 1.237 | 1.100 | 1.132 | 210,593 | +0.03(+2.94%) |
Jun 03, 2003 | 1.197 | 1.229 | 1.051 | 1.100 | 120,939 | -0.06(-4.90%) |
Jun 02, 2003 | 1.221 | 1.270 | 1.156 | 1.156 | 208,985 | -0.04(-3.38%) |
May 30, 2003 | 1.213 | 1.270 | 1.156 | 1.197 | 426,751 | -0.02(-1.99%) |
May 29, 2003 | 1.294 | 1.326 | 1.181 | 1.221 | 188,087 | -0.06(-4.43%) |
May 28, 2003 | 1.302 | 1.496 | 1.262 | 1.278 | 387,921 | -0.05(-3.66%) |
May 27, 2003 | 1.334 | 1.391 | 1.262 | 1.326 | 193,404 | +0.01(+0.61%) |
May 23, 2003 | 1.270 | 1.350 | 1.148 | 1.318 | 125,514 | +0.02(+1.87%) |
May 22, 2003 | 1.237 | 1.359 | 1.213 | 1.294 | 274,772 | -0.02(-1.84%) |
May 21, 2003 | 1.367 | 1.456 | 1.253 | 1.318 | 656,882 | -0.23(-14.66%) |
May 20, 2003 | 1.892 | 1.933 | 1.504 | 1.545 | 4,052,836 | +0.08(+5.53%) |
May 19, 2003 | 1.528 | 1.577 | 1.423 | 1.464 | 89,653 | -0.07(-4.74%) |
May 16, 2003 | 1.456 | 1.585 | 1.383 | 1.536 | 260,551 | +0.03(+2.15%) |
May 15, 2003 | 1.569 | 1.601 | 1.423 | 1.504 | 253,874 | +0.04(+2.76%) |
May 14, 2003 | 1.359 | 1.545 | 1.359 | 1.464 | 99,917 | +0.06(+4.02%) |
May 13, 2003 | 1.253 | 1.464 | 1.253 | 1.407 | 226,174 | +0.19(+15.23%) |
May 12, 2003 | 1.253 | 1.334 | 1.140 | 1.221 | 133,676 | -0.03(-2.58%) |
May 09, 2003 | 1.262 | 1.278 | 1.189 | 1.253 | 32,151 | -0.02(-1.27%) |
May 08, 2003 | 1.286 | 1.286 | 1.237 | 1.270 | 17,930 | -0.02(-1.87%) |
May 07, 2003 | 1.302 | 1.302 | 1.213 | 1.294 | 32,893 | -0.01(-0.62%) |
May 06, 2003 | 1.334 | 1.342 | 1.189 | 1.302 | 33,511 | -0.02(-1.23%) |
May 05, 2003 | 1.318 | 1.334 | 1.318 | 1.318 | 10,634 | +0.00(+0.00%) |
May 02, 2003 | 1.270 | 1.326 | 1.270 | 1.318 | 61,459 | +0.06(+5.16%) |
May 01, 2003 | 1.221 | 1.286 | 1.213 | 1.253 | 40,684 | +0.03(+2.65%) |
Apr 30, 2003 | 1.189 | 1.245 | 1.092 | 1.221 | 43,652 | +0.03(+2.72%) |
Apr 29, 2003 | 1.294 | 1.294 | 1.189 | 1.189 | 85,572 | -0.13(-9.82%) |
Apr 28, 2003 | 1.367 | 1.367 | 1.116 | 1.318 | 112,283 | -0.06(-4.68%) |
Apr 25, 2003 | 1.318 | 1.415 | 1.310 | 1.383 | 245,341 | +0.07(+5.56%) |
Apr 24, 2003 | 1.156 | 1.310 | 1.108 | 1.310 | 177,575 | +0.19(+16.55%) |
Apr 23, 2003 | 1.132 | 1.164 | 1.059 | 1.124 | 50,082 | +0.02(+1.46%) |
Apr 22, 2003 | 1.067 | 1.124 | 0.9785 | 1.108 | 135,531 | +0.06(+5.38%) |
Apr 21, 2003 | 1.035 | 1.108 | 1.011 | 1.051 | 79,513 | +0.01(+0.78%) |
Apr 17, 2003 | 0.9947 | 1.084 | 0.8814 | 1.043 | 326,833 | +0.04(+4.03%) |
Apr 16, 2003 | 1.011 | 1.043 | 0.9300 | 1.003 | 152,596 | +0.03(+3.33%) |
Apr 15, 2003 | 0.9381 | 0.9785 | 0.9057 | 0.9704 | 46,001 | +0.02(+2.56%) |
Apr 14, 2003 | 0.9461 | 0.9461 | 0.8895 | 0.9461 | 13,726 | +0.01(+0.86%) |
Apr 11, 2003 | 0.9381 | 0.9461 | 0.9300 | 0.9381 | 9,398 | +0.02(+2.65%) |
Apr 10, 2003 | 0.8653 | 0.9704 | 0.8410 | 0.9138 | 88,045 | +0.03(+3.67%) |
Apr 09, 2003 | 0.8895 | 0.9219 | 0.8248 | 0.8814 | 85,820 | -0.04(-4.39%) |
Apr 08, 2003 | 0.9138 | 0.9219 | 0.8895 | 0.9219 | 89,529 | -0.02(-1.72%) |
Apr 07, 2003 | 0.9300 | 0.9381 | 0.9219 | 0.9381 | 39,200 | -0.03(-3.33%) |
Apr 04, 2003 | 0.9704 | 0.9947 | 0.9057 | 0.9704 | 20,032 | -0.02(-2.44%) |
Apr 03, 2003 | 0.9300 | 0.9947 | 0.9300 | 0.9947 | 31,038 | +0.04(+4.24%) |
Apr 02, 2003 | 0.9785 | 0.9785 | 0.9219 | 0.9542 | 22,877 | -0.02(-1.67%) |
Apr 01, 2003 | 0.9704 | 1.003 | 0.9138 | 0.9704 | 28,936 | +0.02(+1.69%) |
Mar 31, 2003 | 0.9461 | 0.9785 | 0.9057 | 0.9542 | 38,581 | +0.02(+1.72%) |
Mar 28, 2003 | 0.9785 | 0.9947 | 0.9381 | 0.9381 | 30,296 | -0.03(-3.33%) |
Mar 27, 2003 | 0.8976 | 0.9704 | 0.8976 | 0.9704 | 25,226 | +0.08(+9.09%) |
Mar 26, 2003 | 0.9219 | 0.9219 | 0.8895 | 0.8895 | 9,521 | -0.06(-5.98%) |
Mar 25, 2003 | 0.9542 | 1.011 | 0.9219 | 0.9461 | 42,291 | +0.01(+0.86%) |
Mar 24, 2003 | 1.027 | 1.027 | 0.9138 | 0.9381 | 75,309 | -0.06(-6.45%) |
Mar 21, 2003 | 1.043 | 1.197 | 0.8814 | 1.003 | 330,296 | +0.01(+0.81%) |
Mar 20, 2003 | 0.8814 | 1.027 | 0.8491 | 0.9947 | 136,644 | +0.15(+17.14%) |
Mar 19, 2003 | 0.9381 | 0.9381 | 0.8491 | 0.8491 | 41,807 | -0.08(-8.70%) |
Mar 18, 2003 | 0.8491 | 0.9300 | 0.8410 | 0.9300 | 38,952 | +0.09(+10.58%) |
Mar 17, 2003 | 0.8491 | 0.9461 | 0.8410 | 0.8410 | 31,286 | +0.02(+1.96%) |
Mar 14, 2003 | 0.8895 | 0.8895 | 0.8168 | 0.8248 | 42,044 | -0.10(-10.53%) |
Mar 13, 2003 | 0.9381 | 0.9381 | 0.8653 | 0.9219 | 45,506 | +0.05(+5.56%) |
Mar 12, 2003 | 0.8895 | 0.9300 | 0.8653 | 0.8734 | 31,533 | -0.02(-1.82%) |
Mar 11, 2003 | 0.8895 | 0.9300 | 0.8491 | 0.8895 | 42,539 | -0.04(-4.35%) |
Mar 10, 2003 | 0.9057 | 0.9623 | 0.8895 | 0.9300 | 43,528 | -0.04(-4.17%) |
Mar 07, 2003 | 0.8329 | 0.9704 | 0.8329 | 0.9704 | 55,894 | +0.02(+1.69%) |
Mar 06, 2003 | 0.9623 | 0.9623 | 0.9461 | 0.9542 | 6,430 | -0.02(-1.67%) |
Mar 05, 2003 | 0.9542 | 1.043 | 0.9542 | 0.9704 | 15,581 | +0.02(+1.69%) |
Mar 04, 2003 | 0.9623 | 0.9704 | 0.9381 | 0.9542 | 12,984 | +0.02(+1.72%) |
Mar 03, 2003 | 1.003 | 1.019 | 0.9381 | 0.9381 | 23,124 | -0.08(-7.94%) |
Feb 28, 2003 | 0.9704 | 1.027 | 0.9704 | 1.019 | 16,075 | -0.02(-2.33%) |
Feb 27, 2003 | 0.9866 | 1.043 | 0.8976 | 1.043 | 31,409 | +0.01(+0.78%) |
Feb 26, 2003 | 0.9947 | 1.035 | 0.9542 | 1.035 | 25,103 | +0.02(+2.40%) |
Feb 25, 2003 | 0.9866 | 1.059 | 0.8895 | 1.011 | 37,963 | -0.11(-9.42%) |
Feb 24, 2003 | 1.116 | 1.116 | 1.116 | 1.116 | 370 | +0.00(+0.00%) |
Feb 21, 2003 | 1.076 | 1.116 | 0.9461 | 1.116 | 23,990 | +0.06(+5.34%) |
Feb 20, 2003 | 1.076 | 1.076 | 1.059 | 1.059 | 8,408 | -0.04(-3.68%) |
Feb 19, 2003 | 1.076 | 1.173 | 1.067 | 1.100 | 20,774 | -0.01(-0.73%) |
Feb 18, 2003 | 1.108 | 1.156 | 1.067 | 1.108 | 37,345 | -0.05(-4.20%) |
Feb 14, 2003 | 1.140 | 1.156 | 1.108 | 1.156 | 15,704 | +0.02(+2.14%) |
Feb 13, 2003 | 1.173 | 1.181 | 1.100 | 1.132 | 26,215 | -0.05(-4.11%) |
Feb 12, 2003 | 1.108 | 1.181 | 1.100 | 1.181 | 33,759 | +0.08(+7.35%) |
Feb 11, 2003 | 1.092 | 1.108 | 1.059 | 1.100 | 90,395 | +0.02(+1.49%) |
Feb 10, 2003 | 1.019 | 1.084 | 1.019 | 1.084 | 12,736 | +0.04(+3.88%) |
Feb 07, 2003 | 1.027 | 1.084 | 0.9947 | 1.043 | 78,400 | -0.01(-0.77%) |
Feb 06, 2003 | 0.9785 | 1.051 | 0.9300 | 1.051 | 38,210 | +0.08(+8.33%) |
Feb 05, 2003 | 0.9300 | 1.051 | 0.9300 | 0.9704 | 14,344 | -0.01(-0.83%) |
Feb 04, 2003 | 1.043 | 1.076 | 0.9057 | 0.9785 | 30,791 | -0.06(-6.20%) |
Feb 03, 2003 | 1.084 | 1.084 | 1.027 | 1.043 | 6,553 | -0.02(-2.27%) |
Jan 31, 2003 | 1.124 | 1.124 | 1.051 | 1.067 | 28,689 | +0.02(+1.54%) |
Jan 30, 2003 | 1.076 | 1.156 | 1.011 | 1.051 | 40,499 | -0.02(-2.26%) |
Jan 29, 2003 | 1.059 | 1.156 | 1.059 | 1.076 | 56,636 | +0.06(+6.40%) |
Jan 28, 2003 | 1.051 | 1.076 | 1.011 | 1.011 | 23,000 | -0.04(-3.85%) |
Jan 27, 2003 | 1.051 | 1.092 | 1.011 | 1.051 | 26,586 | -0.02(-2.26%) |
Jan 24, 2003 | 1.084 | 1.156 | 1.059 | 1.076 | 57,007 | -0.05(-4.39%) |
Jan 23, 2003 | 1.068 | 1.173 | 1.059 | 1.125 | 89,777 | +0.03(+3.04%) |
Jan 22, 2003 | 1.067 | 1.132 | 1.059 | 1.092 | 13,107 | -0.01(-0.74%) |
Jan 21, 2003 | 1.132 | 1.132 | 1.092 | 1.100 | 11,995 | -0.02(-2.09%) |
Jan 17, 2003 | 1.076 | 1.253 | 1.067 | 1.123 | 121,928 | +0.06(+5.23%) |
Jan 16, 2003 | 1.076 | 1.100 | 1.059 | 1.067 | 57,749 | -0.03(-2.94%) |
Jan 15, 2003 | 1.173 | 1.173 | 1.059 | 1.100 | 52,060 | -0.01(-0.73%) |
Jan 14, 2003 | 1.205 | 1.205 | 1.092 | 1.108 | 21,393 | -0.03(-2.84%) |
Jan 13, 2003 | 1.173 | 1.205 | 1.132 | 1.140 | 40,065 | -0.05(-4.08%) |
Jan 10, 2003 | 1.156 | 1.189 | 1.092 | 1.189 | 47,485 | +0.03(+2.80%) |
Jan 09, 2003 | 1.245 | 1.245 | 1.156 | 1.156 | 45,754 | -0.05(-4.03%) |
Jan 08, 2003 | 1.213 | 1.294 | 1.059 | 1.205 | 81,862 | +0.02(+1.36%) |
Jan 07, 2003 | 1.051 | 1.253 | 1.051 | 1.189 | 161,994 | +0.14(+13.08%) |
Jan 06, 2003 | 1.124 | 1.124 | 1.011 | 1.051 | 115,003 | -0.06(-5.80%) |
Jan 03, 2003 | 1.092 | 1.140 | 1.051 | 1.116 | 148,268 | -0.02(-1.43%) |
Jan 02, 2003 | 1.148 | 1.253 | 1.124 | 1.132 | 95,218 | -0.02(-2.10%) |
Dec 31, 2002 | 1.213 | 1.334 | 1.067 | 1.156 | 102,885 | -0.06(-5.30%) |
Dec 30, 2002 | 1.391 | 1.391 | 1.213 | 1.221 | 104,369 | -0.08(-6.21%) |
Dec 27, 2002 | 1.253 | 1.318 | 1.197 | 1.302 | 147,773 | +0.08(+6.62%) |
Dec 26, 2002 | 1.456 | 1.480 | 1.140 | 1.221 | 385,201 | -0.17(-12.21%) |
Dec 24, 2002 | 1.504 | 1.504 | 1.334 | 1.391 | 378,647 | -0.12(-8.02%) |
Dec 23, 2002 | 1.076 | 1.577 | 1.302 | 1.512 | 2,037,300 | +0.34(+28.97%) |
Dec 20, 2002 | 1.076 | 1.415 | 1.067 | 1.173 | 1,010,303 | +0.04(+3.57%) |
Dec 19, 2002 | 1.221 | 1.270 | 1.092 | 1.132 | 138,375 | -0.07(-6.04%) |
Dec 18, 2002 | 1.253 | 1.286 | 1.197 | 1.205 | 151,978 | -0.03(-2.61%) |
Dec 17, 2002 | 1.173 | 1.270 | 1.092 | 1.237 | 237,674 | +0.06(+5.52%) |
Dec 16, 2002 | 1.407 | 1.407 | 1.132 | 1.173 | 274,772 | -0.15(-11.59%) |
Dec 13, 2002 | 1.722 | 1.739 | 1.318 | 1.326 | 1,334,910 | -0.01(-0.61%) |
Dec 12, 2002 | 1.334 | 1.496 | 1.294 | 1.334 | 235,077 | +0.00(+0.00%) |
Dec 11, 2002 | 1.310 | 1.334 | 1.286 | 1.334 | 26,710 | +0.02(+1.54%) |
Dec 10, 2002 | 1.294 | 1.334 | 1.286 | 1.314 | 3,709 | +0.01(+0.93%) |
Dec 09, 2002 | 1.294 | 1.375 | 1.294 | 1.302 | 30,544 | +0.01(+0.63%) |
Dec 06, 2002 | 1.092 | 1.334 | 1.092 | 1.294 | 81,492 | +0.17(+15.11%) |
Dec 05, 2002 | 1.003 | 1.124 | 1.003 | 1.124 | 35,737 | +0.14(+13.93%) |
Dec 04, 2002 | 0.9461 | 0.9866 | 0.9461 | 0.9866 | 11,376 | -0.02(-1.61%) |
Dec 03, 2002 | 0.9300 | 1.003 | 0.9300 | 1.003 | 45,012 | +0.07(+7.83%) |
Dec 02, 2002 | 0.8895 | 0.9300 | 0.8895 | 0.9300 | 5,317 | +0.02(+1.86%) |
Nov 29, 2002 | 0.8895 | 0.9300 | 0.8895 | 0.9130 | 17,807 | +0.02(+2.64%) |
Nov 27, 2002 | 0.8895 | 0.9057 | 0.8774 | 0.8895 | 28,689 | +0.05(+5.77%) |
Nov 26, 2002 | 0.8895 | 0.8895 | 0.8329 | 0.8410 | 26,710 | -0.03(-3.70%) |
Nov 25, 2002 | 0.8248 | 0.8895 | 0.8087 | 0.8734 | 51,318 | +0.02(+2.86%) |
Nov 22, 2002 | 0.8410 | 0.8491 | 0.8087 | 0.8491 | 10,140 | +0.01(+0.96%) |
Nov 21, 2002 | 0.8087 | 0.8410 | 0.7601 | 0.8410 | 12,736 | +0.03(+4.00%) |
Nov 20, 2002 | 0.7682 | 0.8410 | 0.7674 | 0.8087 | 17,188 | +0.08(+11.11%) |
Nov 19, 2002 | 0.6874 | 0.8006 | 0.6065 | 0.7278 | 192,662 | +0.06(+8.43%) |
Nov 18, 2002 | 0.6550 | 0.6712 | 0.6388 | 0.6712 | 314,096 | +0.02(+3.75%) |
Nov 15, 2002 | 0.7035 | 0.7116 | 0.6227 | 0.6469 | 563,642 | +0.00(+0.00%) |
Nov 14, 2002 | 0.6065 | 0.6712 | 0.6065 | 0.6469 | 156,430 | +0.01(+1.27%) |
Nov 13, 2002 | 0.6308 | 0.6955 | 0.6227 | 0.6388 | 74,938 | +0.06(+10.49%) |
Nov 12, 2002 | 0.5984 | 0.6146 | 0.5256 | 0.5782 | 404,863 | -0.06(-9.49%) |
Nov 11, 2002 | 0.7278 | 0.7278 | 0.6308 | 0.6388 | 41,673 | -0.09(-12.12%) |
Nov 08, 2002 | 0.6550 | 0.7278 | 0.6550 | 0.7270 | 9,645 | +0.04(+5.76%) |
Nov 07, 2002 | 0.6631 | 0.6874 | 0.6469 | 0.6874 | 8,656 | +0.02(+2.41%) |
Nov 06, 2002 | 0.7763 | 0.8410 | 0.6712 | 0.6712 | 45,754 | -0.01(-1.19%) |
Nov 05, 2002 | 0.7035 | 0.7035 | 0.6793 | 0.6793 | 22,258 | -0.05(-6.67%) |
Nov 04, 2002 | 0.7278 | 0.7844 | 0.7197 | 0.7278 | 11,871 | +0.00(+0.00%) |
Nov 01, 2002 | 0.7278 | 0.9300 | 0.7278 | 0.7278 | 189,323 | -0.08(-10.00%) |
Oct 31, 2002 | 0.6105 | 0.8127 | 0.6065 | 0.8087 | 242,373 | +0.18(+28.21%) |
Oct 30, 2002 | 0.6308 | 0.6348 | 0.6065 | 0.6308 | 19,785 | +0.01(+1.30%) |
Oct 29, 2002 | 0.6146 | 0.6308 | 0.6134 | 0.6227 | 19,661 | -0.03(-4.94%) |
Oct 28, 2002 | 0.6065 | 0.6712 | 0.6065 | 0.6550 | 4,525,959 | +0.05(+8.00%) |
Oct 25, 2002 | 0.6469 | 0.6469 | 0.6308 | 0.6065 | 135,655 | -0.02(-3.85%) |
Oct 24, 2002 | 0.6550 | 0.6550 | 0.6308 | 0.6308 | 12,489 | +0.00(+0.00%) |
Oct 23, 2002 | 0.6469 | 0.6469 | 0.6146 | 0.6308 | 115,003 | -0.02(-2.50%) |
Oct 22, 2002 | 0.6631 | 0.6631 | 0.6308 | 0.6469 | 130,832 | -0.02(-2.44%) |
Oct 21, 2002 | 0.6874 | 0.6874 | 0.6631 | 0.6631 | 1,236 | -0.02(-3.53%) |
Oct 18, 2002 | 0.6793 | 0.6955 | 0.6793 | 0.6874 | 44,270 | -0.01(-1.16%) |
Oct 17, 2002 | 0.6955 | 0.7035 | 0.6955 | 0.6955 | 25,350 | -0.01(-1.15%) |
Oct 16, 2002 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 494 | +0.00(+0.00%) |
Oct 15, 2002 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 123 | +0.02(+2.35%) |
Oct 14, 2002 | 0.7116 | 0.7682 | 0.6874 | 0.6874 | 72,341 | +0.02(+3.66%) |
Oct 11, 2002 | 0.6874 | 0.6874 | 0.6469 | 0.6631 | 5,193 | -0.04(-5.75%) |
Oct 10, 2002 | 0.7035 | 0.7035 | 0.7035 | 0.7035 | 123 | +0.02(+3.57%) |
Oct 09, 2002 | 0.7440 | 0.7440 | 0.6793 | 0.6793 | 46,125 | -0.07(-9.68%) |
Oct 08, 2002 | 0.7682 | 0.8006 | 0.7521 | 0.7521 | 87,798 | +0.02(+3.33%) |
Oct 07, 2002 | 0.7513 | 0.7521 | 0.7278 | 0.7278 | 2,596 | -0.04(-5.26%) |
Oct 04, 2002 | 0.7359 | 0.7682 | 0.7197 | 0.7682 | 44,517 | +0.03(+4.40%) |
Oct 03, 2002 | 0.6631 | 0.7521 | 0.6550 | 0.7359 | 38,705 | +0.07(+10.98%) |
Oct 02, 2002 | 0.6712 | 0.7359 | 0.6550 | 0.6631 | 16,075 | -0.11(-13.68%) |