Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.671 | 1.697 | 1.597 | 1.629 | 3,024,408 | -0.02(-1.47%) |
Sep 29, 2003 | 1.631 | 1.669 | 1.572 | 1.653 | 3,954,460 | +0.04(+2.32%) |
Sep 26, 2003 | 1.637 | 1.656 | 1.609 | 1.616 | 3,132,732 | -0.02(-1.52%) |
Sep 25, 2003 | 1.590 | 1.683 | 1.586 | 1.641 | 4,470,136 | +0.07(+4.66%) |
Sep 24, 2003 | 1.589 | 1.594 | 1.546 | 1.567 | 2,130,856 | -0.02(-1.38%) |
Sep 23, 2003 | 1.549 | 1.605 | 1.538 | 1.589 | 1,894,436 | +0.04(+2.29%) |
Sep 22, 2003 | 1.574 | 1.574 | 1.542 | 1.554 | 1,392,484 | +0.76(+96.25%) |
Sep 19, 2003 | 0.7975 | 0.8016 | 0.7836 | 0.7917 | 2,547,856 | -0.01(-1.05%) |
Sep 18, 2003 | 0.8027 | 0.8063 | 0.7914 | 0.8002 | 2,424,184 | -0.00(-0.04%) |
Sep 17, 2003 | 0.7744 | 0.8083 | 0.7734 | 0.8005 | 6,996,760 | +0.03(+3.50%) |
Sep 16, 2003 | 0.7322 | 0.7734 | 0.7314 | 0.7734 | 5,588,808 | +0.06(+8.60%) |
Sep 11, 2003 | 0.6961 | 0.7206 | 0.6922 | 0.7122 | 3,299,200 | +0.02(+2.43%) |
Sep 10, 2003 | 0.7069 | 0.7069 | 0.6944 | 0.6953 | 2,684,000 | -0.01(-1.66%) |
Sep 09, 2003 | 0.7344 | 0.7350 | 0.7064 | 0.7070 | 2,892,000 | -0.03(-3.83%) |
Sep 08, 2003 | 0.7303 | 0.7359 | 0.7172 | 0.7352 | 3,272,800 | +0.01(+0.97%) |
Sep 05, 2003 | 0.7578 | 0.7561 | 0.7202 | 0.7281 | 3,378,744 | -0.03(-3.92%) |
Sep 04, 2003 | 0.7788 | 0.7795 | 0.7423 | 0.7578 | 2,880,800 | -0.02(-2.41%) |
Sep 03, 2003 | 0.7875 | 0.7936 | 0.7727 | 0.7766 | 2,233,600 | -0.01(-0.98%) |
Sep 02, 2003 | 0.7730 | 0.7875 | 0.7689 | 0.7842 | 2,651,200 | +0.02(+2.01%) |
Aug 29, 2003 | 0.7497 | 0.7742 | 0.7473 | 0.7687 | 1,959,200 | +0.02(+2.97%) |
Aug 28, 2003 | 0.7420 | 0.7516 | 0.7362 | 0.7466 | 1,464,800 | +0.01(+1.12%) |
Aug 27, 2003 | 0.7264 | 0.7420 | 0.7250 | 0.7383 | 1,024,800 | +0.01(+1.74%) |
Aug 26, 2003 | 0.7227 | 0.7272 | 0.7164 | 0.7256 | 1,696,800 | +0.01(+0.72%) |
Aug 25, 2003 | 0.7058 | 0.7225 | 0.7042 | 0.7205 | 2,084,800 | +0.01(+1.79%) |
Aug 22, 2003 | 0.7427 | 0.7431 | 0.6995 | 0.7078 | 3,366,400 | -0.03(-4.58%) |
Aug 21, 2003 | 0.7453 | 0.7586 | 0.7391 | 0.7418 | 1,927,200 | -0.00(-0.20%) |
Aug 20, 2003 | 0.7372 | 0.7442 | 0.7328 | 0.7433 | 1,599,200 | +0.00(+0.44%) |
Aug 19, 2003 | 0.7458 | 0.7525 | 0.7286 | 0.7400 | 3,014,400 | -0.00(-0.04%) |
Aug 18, 2003 | 0.7266 | 0.7538 | 0.7219 | 0.7403 | 4,648,800 | +0.02(+2.18%) |
Aug 15, 2003 | 0.7006 | 0.7247 | 0.7006 | 0.7245 | 1,984,800 | +0.02(+3.41%) |
Aug 14, 2003 | 0.7200 | 0.7200 | 0.6886 | 0.7006 | 8,510,400 | -0.03(-3.57%) |
Aug 13, 2003 | 0.7156 | 0.7367 | 0.7086 | 0.7266 | 4,309,600 | +0.01(+1.86%) |
Aug 12, 2003 | 0.6987 | 0.7155 | 0.6859 | 0.7133 | 2,724,000 | +0.02(+2.68%) |
Aug 11, 2003 | 0.6945 | 0.7000 | 0.6844 | 0.6947 | 6,132,800 | +0.02(+2.35%) |
Aug 08, 2003 | 0.6459 | 0.6828 | 0.6303 | 0.6787 | 8,489,600 | +0.03(+5.26%) |
Aug 07, 2003 | 0.6453 | 0.6680 | 0.6369 | 0.6448 | 5,160,800 | +0.01(+1.23%) |
Aug 06, 2003 | 0.6284 | 0.6428 | 0.6227 | 0.6370 | 1,204,800 | +0.01(+1.54%) |
Aug 05, 2003 | 0.6486 | 0.6547 | 0.6247 | 0.6273 | 2,100,800 | -0.02(-3.72%) |
Aug 04, 2003 | 0.6389 | 0.6534 | 0.6234 | 0.6516 | 2,562,400 | +0.02(+3.47%) |
Aug 01, 2003 | 0.6219 | 0.6352 | 0.6181 | 0.6297 | 1,364,000 | +0.01(+1.46%) |
Jul 31, 2003 | 0.6216 | 0.6383 | 0.6206 | 0.6206 | 2,093,600 | +0.00(+0.20%) |
Jul 30, 2003 | 0.6136 | 0.6227 | 0.6014 | 0.6194 | 1,288,800 | +0.01(+0.94%) |
Jul 29, 2003 | 0.6302 | 0.6358 | 0.6122 | 0.6136 | 930,400 | -0.01(-2.02%) |
Jul 28, 2003 | 0.6153 | 0.6359 | 0.6153 | 0.6262 | 1,476,000 | +0.01(+1.47%) |
Jul 25, 2003 | 0.6236 | 0.6236 | 0.6057 | 0.6172 | 880,000 | -0.00(-0.48%) |
Jul 24, 2003 | 0.6091 | 0.6325 | 0.6090 | 0.6202 | 2,564,800 | +0.01(+2.27%) |
Jul 23, 2003 | 0.6083 | 0.6112 | 0.5867 | 0.6064 | 1,870,400 | +0.00(+0.31%) |
Jul 22, 2003 | 0.5847 | 0.6116 | 0.5828 | 0.6045 | 1,768,800 | +0.01(+2.49%) |
Jul 21, 2003 | 0.5981 | 0.6002 | 0.5828 | 0.5898 | 556,000 | -0.01(-0.92%) |
Jul 18, 2003 | 0.5783 | 0.5967 | 0.5781 | 0.5953 | 2,116,800 | +0.02(+3.06%) |
Jul 17, 2003 | 0.5919 | 0.5920 | 0.5694 | 0.5777 | 2,617,600 | -0.02(-2.53%) |
Jul 16, 2003 | 0.5961 | 0.6075 | 0.5859 | 0.5927 | 1,658,400 | -0.00(-0.58%) |
Jul 15, 2003 | 0.6052 | 0.6133 | 0.5833 | 0.5961 | 1,991,200 | -0.00(-0.60%) |
Jul 14, 2003 | 0.5930 | 0.6045 | 0.5914 | 0.5997 | 1,663,200 | +0.01(+1.00%) |
Jul 11, 2003 | 0.5980 | 0.6005 | 0.5841 | 0.5938 | 1,550,400 | -0.00(-0.63%) |
Jul 10, 2003 | 0.6092 | 0.6142 | 0.5973 | 0.5975 | 2,233,600 | -0.01(-1.95%) |
Jul 09, 2003 | 0.6264 | 0.6373 | 0.6069 | 0.6094 | 2,927,200 | -0.02(-3.20%) |
Jul 08, 2003 | 0.6027 | 0.6342 | 0.6000 | 0.6295 | 5,133,600 | +0.03(+4.92%) |
Jul 07, 2003 | 0.5833 | 0.6047 | 0.5805 | 0.6000 | 1,908,800 | +0.02(+3.92%) |
Jul 03, 2003 | 0.5766 | 0.5942 | 0.5750 | 0.5773 | 1,062,400 | -0.00(-0.78%) |
Jul 02, 2003 | 0.5642 | 0.5842 | 0.5639 | 0.5819 | 1,969,584 | +0.02(+3.02%) |
Jul 01, 2003 | 0.5609 | 0.5663 | 0.5398 | 0.5648 | 2,614,400 | +0.00(+0.61%) |
Jun 30, 2003 | 0.5666 | 0.5703 | 0.5594 | 0.5614 | 3,372,416 | -0.01(-0.92%) |
Jun 27, 2003 | 0.5694 | 0.5813 | 0.5650 | 0.5666 | 2,679,200 | -0.00(-0.46%) |
Jun 26, 2003 | 0.5780 | 0.5789 | 0.5673 | 0.5692 | 1,752,000 | -0.01(-1.49%) |
Jun 25, 2003 | 0.5695 | 0.5781 | 0.5687 | 0.5778 | 1,220,800 | +0.01(+1.48%) |
Jun 24, 2003 | 0.5541 | 0.5759 | 0.5539 | 0.5694 | 1,617,600 | +0.01(+1.56%) |
Jun 23, 2003 | 0.5672 | 0.5698 | 0.5548 | 0.5606 | 1,856,000 | -0.01(-1.43%) |
Jun 20, 2003 | 0.5625 | 0.5703 | 0.5594 | 0.5687 | 1,692,000 | +0.01(+1.11%) |
Jun 19, 2003 | 0.5537 | 0.5634 | 0.5523 | 0.5625 | 2,183,200 | +0.01(+1.87%) |
Jun 18, 2003 | 0.5623 | 0.5625 | 0.5437 | 0.5522 | 3,392,000 | -0.01(-1.70%) |
Jun 17, 2003 | 0.5614 | 0.5678 | 0.5523 | 0.5617 | 2,855,200 | +0.00(+0.14%) |
Jun 16, 2003 | 0.5487 | 0.5708 | 0.5452 | 0.5609 | 2,820,800 | +0.02(+3.01%) |
Jun 13, 2003 | 0.5628 | 0.5687 | 0.5353 | 0.5445 | 2,480,000 | -0.02(-3.14%) |
Jun 12, 2003 | 0.5563 | 0.5698 | 0.5508 | 0.5622 | 1,848,800 | +0.01(+1.10%) |
Jun 11, 2003 | 0.5570 | 0.5602 | 0.5417 | 0.5561 | 1,880,800 | -0.00(-0.08%) |
Jun 10, 2003 | 0.5414 | 0.5605 | 0.5366 | 0.5566 | 2,430,400 | +0.02(+3.25%) |
Jun 09, 2003 | 0.5722 | 0.5730 | 0.5323 | 0.5391 | 3,920,800 | -0.03(-5.97%) |
Jun 06, 2003 | 0.5741 | 0.5891 | 0.5578 | 0.5733 | 5,303,200 | -0.00(-0.54%) |
Jun 05, 2003 | 0.5492 | 0.5881 | 0.5463 | 0.5764 | 3,768,800 | +0.03(+5.13%) |
Jun 04, 2003 | 0.5320 | 0.5491 | 0.5297 | 0.5483 | 2,024,000 | +0.02(+3.36%) |
Jun 03, 2003 | 0.5270 | 0.5414 | 0.5216 | 0.5305 | 1,479,200 | +0.00(+0.56%) |
Jun 02, 2003 | 0.5203 | 0.5298 | 0.5197 | 0.5275 | 3,775,200 | +0.01(+1.32%) |
May 30, 2003 | 0.5161 | 0.5214 | 0.5105 | 0.5206 | 1,390,400 | +0.00(+0.85%) |
May 29, 2003 | 0.5167 | 0.5188 | 0.5125 | 0.5162 | 1,489,600 | +0.00(+0.18%) |
May 28, 2003 | 0.5056 | 0.5214 | 0.5050 | 0.5153 | 2,082,400 | +0.01(+2.10%) |
May 27, 2003 | 0.4984 | 0.5094 | 0.4922 | 0.5047 | 972,800 | +0.01(+1.22%) |
May 23, 2003 | 0.5038 | 0.5038 | 0.4959 | 0.4986 | 873,600 | -0.01(-1.11%) |
May 22, 2003 | 0.4898 | 0.5067 | 0.4845 | 0.5042 | 1,387,200 | +0.01(+2.97%) |
May 21, 2003 | 0.4773 | 0.4919 | 0.4773 | 0.4897 | 1,822,400 | +0.01(+2.65%) |
May 20, 2003 | 0.4688 | 0.4828 | 0.4686 | 0.4770 | 3,107,200 | +0.01(+1.46%) |
May 19, 2003 | 0.4833 | 0.4867 | 0.4648 | 0.4702 | 9,219,200 | -0.03(-5.94%) |
May 16, 2003 | 0.5195 | 0.5256 | 0.4992 | 0.4998 | 8,564,000 | -0.02(-3.85%) |
May 15, 2003 | 0.5227 | 0.5333 | 0.4872 | 0.5198 | 13,366,400 | +0.02(+3.00%) |
May 14, 2003 | 0.4975 | 0.5122 | 0.4956 | 0.5047 | 4,895,200 | +0.01(+1.57%) |
May 13, 2003 | 0.4853 | 0.5045 | 0.4752 | 0.4969 | 2,461,600 | +0.01(+1.86%) |
May 12, 2003 | 0.4788 | 0.4961 | 0.4758 | 0.4878 | 3,592,000 | +0.01(+1.53%) |
May 09, 2003 | 0.4794 | 0.4844 | 0.4689 | 0.4805 | 2,353,600 | +0.00(+0.20%) |
May 08, 2003 | 0.4877 | 0.5070 | 0.4713 | 0.4795 | 8,684,000 | -0.01(-2.07%) |
May 07, 2003 | 0.4823 | 0.5020 | 0.4766 | 0.4897 | 6,680,000 | +0.01(+2.08%) |
May 06, 2003 | 0.4844 | 0.4845 | 0.4742 | 0.4797 | 4,109,600 | -0.00(-0.97%) |
May 05, 2003 | 0.4656 | 0.4936 | 0.4641 | 0.4844 | 3,687,200 | +0.02(+4.34%) |
May 02, 2003 | 0.4616 | 0.4675 | 0.4550 | 0.4642 | 2,064,800 | +0.00(+0.71%) |
May 01, 2003 | 0.4656 | 0.4656 | 0.4516 | 0.4609 | 3,696,000 | -0.01(-1.24%) |
Apr 30, 2003 | 0.4650 | 0.4742 | 0.4586 | 0.4667 | 3,654,400 | +0.00(+0.23%) |
Apr 29, 2003 | 0.4664 | 0.4766 | 0.4547 | 0.4656 | 5,856,800 | +0.00(+0.17%) |
Apr 28, 2003 | 0.4455 | 0.4683 | 0.4447 | 0.4648 | 6,735,200 | +0.02(+4.42%) |
Apr 25, 2003 | 0.4366 | 0.4452 | 0.4288 | 0.4452 | 6,272,800 | +0.01(+2.41%) |
Apr 24, 2003 | 0.4275 | 0.4384 | 0.4220 | 0.4347 | 5,794,400 | +0.00(+0.87%) |
Apr 23, 2003 | 0.4328 | 0.4402 | 0.4250 | 0.4309 | 21,456,000 | +0.00(+0.47%) |
Apr 22, 2003 | 0.4139 | 0.4336 | 0.4102 | 0.4289 | 8,084,000 | +0.03(+8.16%) |
Apr 21, 2003 | 0.4023 | 0.4117 | 0.3942 | 0.3966 | 2,421,600 | -0.01(-1.28%) |
Apr 17, 2003 | 0.3941 | 0.4042 | 0.3887 | 0.4017 | 1,273,600 | +0.01(+2.15%) |
Apr 16, 2003 | 0.4062 | 0.4128 | 0.3916 | 0.3933 | 1,771,200 | -0.01(-2.56%) |
Apr 15, 2003 | 0.3984 | 0.4062 | 0.3939 | 0.4036 | 1,580,000 | +0.01(+1.25%) |
Apr 14, 2003 | 0.3964 | 0.4006 | 0.3833 | 0.3986 | 4,864,800 | +0.00(+0.39%) |
Apr 11, 2003 | 0.4141 | 0.4178 | 0.3942 | 0.3970 | 6,838,400 | -0.01(-3.20%) |
Apr 10, 2003 | 0.3878 | 0.4125 | 0.3873 | 0.4102 | 3,560,000 | +0.02(+6.06%) |
Apr 09, 2003 | 0.3906 | 0.3995 | 0.3867 | 0.3867 | 2,936,800 | -0.00(-0.40%) |
Apr 08, 2003 | 0.3867 | 0.3916 | 0.3808 | 0.3883 | 4,452,800 | -0.00(-0.32%) |
Apr 07, 2003 | 0.3852 | 0.3967 | 0.3852 | 0.3895 | 3,861,600 | +0.01(+3.02%) |
Apr 04, 2003 | 0.3841 | 0.3849 | 0.3750 | 0.3781 | 2,309,600 | -0.00(-0.82%) |
Apr 03, 2003 | 0.3762 | 0.3850 | 0.3762 | 0.3812 | 2,630,400 | +0.00(+1.24%) |
Apr 02, 2003 | 0.3633 | 0.3786 | 0.3625 | 0.3766 | 3,776,800 | +0.02(+4.78%) |
Apr 01, 2003 | 0.3525 | 0.3630 | 0.3477 | 0.3594 | 3,046,400 | +0.01(+2.18%) |
Mar 31, 2003 | 0.3545 | 0.3594 | 0.3472 | 0.3517 | 3,391,176 | -0.00(-1.23%) |
Mar 28, 2003 | 0.3625 | 0.3639 | 0.3553 | 0.3561 | 2,465,136 | -0.01(-1.98%) |
Mar 27, 2003 | 0.3555 | 0.3670 | 0.3548 | 0.3633 | 3,124,712 | +0.01(+1.71%) |
Mar 26, 2003 | 0.3787 | 0.3787 | 0.3544 | 0.3572 | 5,599,288 | -0.02(-5.69%) |
Mar 25, 2003 | 0.3769 | 0.3802 | 0.3678 | 0.3787 | 1,236,520 | +0.00(+0.37%) |
Mar 24, 2003 | 0.3830 | 0.3844 | 0.3739 | 0.3773 | 2,666,464 | -0.01(-2.86%) |
Mar 21, 2003 | 0.3912 | 0.3922 | 0.3812 | 0.3884 | 4,140,752 | +0.00(+0.30%) |
Mar 20, 2003 | 0.3700 | 0.3881 | 0.3672 | 0.3873 | 4,863,568 | +0.02(+4.23%) |
Mar 19, 2003 | 0.3894 | 0.3914 | 0.3697 | 0.3716 | 5,185,760 | -0.02(-4.58%) |
Mar 18, 2003 | 0.3780 | 0.3930 | 0.3773 | 0.3894 | 418,080,000 | +0.01(+3.11%) |
Mar 17, 2003 | 0.3570 | 0.3778 | 0.3563 | 0.3777 | 4,469,792 | +0.02(+5.45%) |
Mar 14, 2003 | 0.3477 | 0.3623 | 0.3339 | 0.3581 | 5,715,952 | +0.01(+3.15%) |
Mar 13, 2003 | 0.3027 | 0.3500 | 0.3023 | 0.3472 | 10,392,000 | +0.06(+20.76%) |
Mar 12, 2003 | 0.2953 | 0.2969 | 0.2836 | 0.2875 | 3,773,048 | -0.01(-2.34%) |
Mar 11, 2003 | 0.2934 | 0.3044 | 0.2930 | 0.2944 | 1,311,200 | -0.00(-0.32%) |
Mar 10, 2003 | 0.3094 | 0.3095 | 0.2936 | 0.2953 | 2,671,200 | -0.01(-4.59%) |
Mar 07, 2003 | 0.3028 | 0.3125 | 0.3011 | 0.3095 | 1,977,600 | +0.01(+2.22%) |
Mar 06, 2003 | 0.2938 | 0.3095 | 0.2914 | 0.3028 | 1,817,600 | +0.01(+2.98%) |
Mar 05, 2003 | 0.2945 | 0.2966 | 0.2909 | 0.2941 | 2,124,000 | +0.00(+0.16%) |
Mar 04, 2003 | 0.2969 | 0.3016 | 0.2906 | 0.2936 | 3,032,800 | -0.00(-1.46%) |
Mar 03, 2003 | 0.2984 | 0.3019 | 0.2914 | 0.2980 | 2,657,600 | +0.00(+0.73%) |
Feb 28, 2003 | 0.2864 | 0.2975 | 0.2864 | 0.2958 | 1,792,800 | +0.01(+3.27%) |
Feb 27, 2003 | 0.2891 | 0.2997 | 0.2844 | 0.2864 | 2,332,800 | -0.00(-1.45%) |
Feb 26, 2003 | 0.2783 | 0.2922 | 0.2758 | 0.2906 | 4,636,800 | +0.03(+9.41%) |
Feb 25, 2003 | 0.2669 | 0.2678 | 0.2617 | 0.2656 | 1,710,400 | -0.00(-0.99%) |
Feb 24, 2003 | 0.2780 | 0.2781 | 0.2673 | 0.2683 | 882,400 | -0.01(-3.21%) |
Feb 21, 2003 | 0.2734 | 0.2780 | 0.2647 | 0.2772 | 3,036,000 | +0.00(+0.46%) |
Feb 20, 2003 | 0.2844 | 0.2853 | 0.2712 | 0.2759 | 2,920,800 | -0.01(-3.50%) |
Feb 19, 2003 | 0.2938 | 0.3008 | 0.2828 | 0.2859 | 2,080,800 | -0.01(-2.77%) |
Feb 18, 2003 | 0.2909 | 0.2972 | 0.2870 | 0.2941 | 1,873,600 | +0.00(+0.53%) |
Feb 14, 2003 | 0.2866 | 0.2945 | 0.2828 | 0.2925 | 2,562,400 | +0.01(+2.07%) |
Feb 13, 2003 | 0.3017 | 0.3025 | 0.2778 | 0.2866 | 2,633,600 | -0.01(-4.92%) |
Feb 12, 2003 | 0.3053 | 0.3078 | 0.2994 | 0.3014 | 993,600 | -0.01(-1.78%) |
Feb 11, 2003 | 0.3086 | 0.3109 | 0.3009 | 0.3069 | 1,156,800 | -0.00(-0.05%) |
Feb 10, 2003 | 0.3072 | 0.3120 | 0.3003 | 0.3070 | 1,539,200 | -0.00(-1.36%) |
Feb 07, 2003 | 0.3203 | 0.3234 | 0.3086 | 0.3113 | 1,924,000 | -0.01(-2.73%) |
Feb 06, 2003 | 0.3148 | 0.3227 | 0.3148 | 0.3200 | 2,098,400 | +0.01(+2.66%) |
Feb 05, 2003 | 0.3052 | 0.3227 | 0.3036 | 0.3117 | 3,348,000 | +0.01(+2.31%) |
Feb 04, 2003 | 0.3125 | 0.3125 | 0.3011 | 0.3047 | 1,781,600 | -0.01(-2.26%) |
Feb 03, 2003 | 0.3208 | 0.3278 | 0.3095 | 0.3117 | 1,769,600 | -0.01(-2.59%) |
Jan 31, 2003 | 0.3209 | 0.3248 | 0.3117 | 0.3200 | 1,494,400 | +0.00(+0.39%) |
Jan 30, 2003 | 0.3203 | 0.3262 | 0.3156 | 0.3187 | 1,529,104 | -0.00(-0.49%) |
Jan 29, 2003 | 0.3186 | 0.3228 | 0.3094 | 0.3203 | 912,800 | +0.00(+0.05%) |
Jan 28, 2003 | 0.3211 | 0.3264 | 0.3141 | 0.3202 | 1,717,600 | +0.00(+0.74%) |
Jan 27, 2003 | 0.3266 | 0.3328 | 0.3142 | 0.3178 | 1,252,000 | -0.01(-2.63%) |
Jan 24, 2003 | 0.3398 | 0.3398 | 0.3203 | 0.3264 | 2,680,800 | -0.01(-4.04%) |
Jan 23, 2003 | 0.3266 | 0.3430 | 0.3192 | 0.3402 | 3,104,800 | +0.02(+5.07%) |
Jan 22, 2003 | 0.3281 | 0.3305 | 0.3203 | 0.3237 | 4,367,200 | -0.01(-1.61%) |
Jan 21, 2003 | 0.3398 | 0.3398 | 0.3209 | 0.3291 | 3,356,000 | -0.01(-1.50%) |
Jan 17, 2003 | 0.3328 | 0.3400 | 0.3253 | 0.3341 | 2,652,800 | -0.00(-0.37%) |
Jan 16, 2003 | 0.3445 | 0.3503 | 0.3344 | 0.3353 | 3,396,000 | -0.01(-2.41%) |
Jan 15, 2003 | 0.3420 | 0.3506 | 0.3367 | 0.3436 | 4,110,400 | +0.00(+0.14%) |
Jan 14, 2003 | 0.3420 | 0.3539 | 0.3353 | 0.3431 | 3,057,600 | -0.00(-0.27%) |
Jan 13, 2003 | 0.3528 | 0.3608 | 0.3438 | 0.3441 | 4,424,800 | -0.03(-7.56%) |
Jan 10, 2003 | 0.3787 | 0.3789 | 0.3647 | 0.3722 | 1,277,600 | -0.01(-1.73%) |
Jan 09, 2003 | 0.3608 | 0.3811 | 0.3591 | 0.3787 | 3,424,000 | +0.03(+7.83%) |
Jan 08, 2003 | 0.3461 | 0.3608 | 0.3456 | 0.3513 | 1,986,400 | -0.00(-1.19%) |
Jan 07, 2003 | 0.3547 | 0.3555 | 0.3455 | 0.3555 | 2,713,600 | -0.00(-0.83%) |
Jan 06, 2003 | 0.3602 | 0.3819 | 0.3556 | 0.3584 | 4,030,400 | -0.01(-1.80%) |
Jan 03, 2003 | 0.3739 | 0.3755 | 0.3570 | 0.3650 | 1,598,400 | -0.01(-3.03%) |
Jan 02, 2003 | 0.3680 | 0.3794 | 0.3658 | 0.3764 | 1,445,600 | +0.01(+2.21%) |
Dec 31, 2002 | 0.3534 | 0.3683 | 0.3527 | 0.3683 | 1,984,000 | +0.01(+3.83%) |
Dec 30, 2002 | 0.3519 | 0.3602 | 0.3481 | 0.3547 | 2,200,000 | +0.00(+0.12%) |
Dec 27, 2002 | 0.3625 | 0.3688 | 0.3523 | 0.3543 | 2,152,000 | -0.01(-2.35%) |
Dec 26, 2002 | 0.3561 | 0.3688 | 0.3531 | 0.3628 | 2,039,200 | +0.01(+1.88%) |
Dec 24, 2002 | 0.3492 | 0.3586 | 0.3478 | 0.3561 | 2,208,000 | +0.00(+1.33%) |
Dec 23, 2002 | 0.4014 | 0.4014 | 0.3356 | 0.3514 | 6,576,800 | -0.02(-4.62%) |
Dec 20, 2002 | 0.4014 | 0.4014 | 0.3659 | 0.3684 | 11,375,200 | -0.03(-7.42%) |
Dec 19, 2002 | 0.3984 | 0.4141 | 0.3894 | 0.3980 | 1,197,600 | -0.00(-0.97%) |
Dec 18, 2002 | 0.4139 | 0.4172 | 0.3966 | 0.4019 | 2,853,600 | -0.02(-4.10%) |
Dec 17, 2002 | 0.4078 | 0.4273 | 0.4031 | 0.4190 | 7,713,600 | +0.01(+2.75%) |
Dec 16, 2002 | 0.3986 | 0.4136 | 0.3962 | 0.4078 | 3,139,200 | +0.01(+2.31%) |
Dec 13, 2002 | 0.4469 | 0.4470 | 0.3878 | 0.3986 | 2,958,400 | -0.01(-2.30%) |
Dec 12, 2002 | 0.4469 | 0.4470 | 0.3973 | 0.4080 | 9,010,400 | -0.04(-8.87%) |
Dec 11, 2002 | 0.4219 | 0.4562 | 0.4209 | 0.4477 | 8,926,400 | +0.03(+6.11%) |
Dec 10, 2002 | 0.4089 | 0.4245 | 0.4012 | 0.4219 | 4,102,400 | +0.01(+3.41%) |
Dec 09, 2002 | 0.4089 | 0.4175 | 0.4025 | 0.4080 | 3,314,400 | -0.00(-0.64%) |
Dec 06, 2002 | 0.3983 | 0.4109 | 0.3894 | 0.4106 | 1,660,000 | +0.01(+2.85%) |
Dec 05, 2002 | 0.4222 | 0.4230 | 0.3919 | 0.3992 | 3,099,200 | -0.02(-4.49%) |
Dec 04, 2002 | 0.4125 | 0.4247 | 0.4009 | 0.4180 | 1,926,400 | +0.00(+0.56%) |
Dec 03, 2002 | 0.4180 | 0.4239 | 0.4092 | 0.4156 | 1,961,600 | -0.00(-0.75%) |
Dec 02, 2002 | 0.4156 | 0.4414 | 0.4103 | 0.4188 | 2,464,800 | +0.01(+1.48%) |
Nov 29, 2002 | 0.4033 | 0.4183 | 0.4009 | 0.4127 | 1,524,800 | +0.01(+2.88%) |
Nov 27, 2002 | 0.3767 | 0.4064 | 0.3767 | 0.4011 | 2,802,400 | +0.03(+6.96%) |
Nov 26, 2002 | 0.3967 | 0.4070 | 0.3744 | 0.3750 | 2,340,000 | -0.02(-5.27%) |
Nov 25, 2002 | 0.3900 | 0.4012 | 0.3884 | 0.3959 | 1,238,400 | +0.01(+1.50%) |
Nov 22, 2002 | 0.3886 | 0.3906 | 0.3786 | 0.3900 | 1,768,800 | -0.00(-0.20%) |
Nov 21, 2002 | 0.3891 | 0.4031 | 0.3831 | 0.3908 | 2,107,200 | +0.00(+0.60%) |
Nov 20, 2002 | 0.3758 | 0.3930 | 0.3728 | 0.3884 | 1,344,000 | +0.01(+2.94%) |
Nov 19, 2002 | 0.3939 | 0.3962 | 0.3713 | 0.3773 | 1,780,800 | -0.02(-4.66%) |
Nov 18, 2002 | 0.4002 | 0.4150 | 0.3945 | 0.3958 | 3,840,800 | -0.00(-0.67%) |
Nov 15, 2002 | 0.3789 | 0.4045 | 0.3781 | 0.3984 | 4,675,200 | +0.02(+5.33%) |
Nov 14, 2002 | 0.3750 | 0.3942 | 0.3692 | 0.3783 | 6,405,600 | +0.02(+4.35%) |
Nov 13, 2002 | 0.3516 | 0.3633 | 0.3408 | 0.3625 | 3,030,400 | +0.01(+3.57%) |
Nov 12, 2002 | 0.3473 | 0.3625 | 0.3473 | 0.3500 | 1,652,800 | +0.00(+0.58%) |
Nov 11, 2002 | 0.3727 | 0.3727 | 0.3464 | 0.3480 | 3,709,600 | -0.02(-6.66%) |
Nov 08, 2002 | 0.3778 | 0.3912 | 0.3695 | 0.3728 | 2,308,000 | -0.00(-1.07%) |
Nov 07, 2002 | 0.4070 | 0.4141 | 0.3633 | 0.3769 | 8,144,000 | -0.03(-7.13%) |
Nov 06, 2002 | 0.3922 | 0.4072 | 0.3922 | 0.4058 | 1,860,800 | +0.01(+3.18%) |
Nov 05, 2002 | 0.3908 | 0.3944 | 0.3837 | 0.3933 | 1,869,600 | +0.00(+0.48%) |
Nov 04, 2002 | 0.4005 | 0.4080 | 0.3900 | 0.3914 | 3,303,200 | -0.01(-2.15%) |
Nov 01, 2002 | 0.3753 | 0.4000 | 0.3713 | 0.4000 | 2,048,800 | +0.02(+6.58%) |
Oct 31, 2002 | 0.3766 | 0.3881 | 0.3713 | 0.3753 | 1,285,600 | -0.00(-0.12%) |
Oct 30, 2002 | 0.3830 | 0.3928 | 0.3670 | 0.3758 | 1,939,888 | -0.01(-2.43%) |
Oct 29, 2002 | 0.3861 | 0.3862 | 0.3639 | 0.3852 | 2,032,000 | -0.00(-0.56%) |
Oct 28, 2002 | 0.4094 | 0.4109 | 0.3783 | 0.3873 | 2,750,400 | -0.02(-5.37%) |
Oct 25, 2002 | 0.3766 | 0.4094 | 0.3766 | 0.4093 | 2,668,000 | +0.02(+5.85%) |
Oct 24, 2002 | 0.3828 | 0.3920 | 0.3797 | 0.3867 | 1,758,920 | +0.00(+1.06%) |
Oct 23, 2002 | 0.3744 | 0.3828 | 0.3702 | 0.3827 | 1,515,280 | +0.01(+1.62%) |
Oct 22, 2002 | 0.3797 | 0.3891 | 0.3711 | 0.3766 | 2,313,600 | -0.01(-1.63%) |
Oct 21, 2002 | 0.3625 | 0.3859 | 0.3586 | 0.3828 | 2,094,400 | +0.01(+4.00%) |
Oct 18, 2002 | 0.3564 | 0.3681 | 0.3438 | 0.3681 | 2,443,200 | +0.01(+2.74%) |
Oct 17, 2002 | 0.3609 | 0.3689 | 0.3523 | 0.3583 | 1,409,088 | +0.00(+1.01%) |
Oct 16, 2002 | 0.3438 | 0.3594 | 0.3436 | 0.3547 | 2,062,752 | -0.00(-1.13%) |
Oct 15, 2002 | 0.3342 | 0.3608 | 0.3331 | 0.3588 | 3,466,400 | +0.03(+8.05%) |
Oct 14, 2002 | 0.3297 | 0.3359 | 0.3234 | 0.3320 | 2,337,728 | -0.00(-0.75%) |
Oct 11, 2002 | 0.3423 | 0.3622 | 0.3287 | 0.3345 | 5,122,832 | -0.01(-2.01%) |
Oct 10, 2002 | 0.3009 | 0.3438 | 0.2872 | 0.3414 | 7,029,960 | +0.04(+13.45%) |
Oct 09, 2002 | 0.3123 | 0.3175 | 0.2875 | 0.3009 | 5,548,800 | -0.01(-4.32%) |
Oct 08, 2002 | 0.2963 | 0.3230 | 0.2936 | 0.3145 | 3,397,600 | +0.02(+6.68%) |
Oct 07, 2002 | 0.2956 | 0.3022 | 0.2842 | 0.2948 | 2,640,800 | -0.01(-1.77%) |
Oct 04, 2002 | 0.3063 | 0.3086 | 0.2767 | 0.3002 | 8,211,200 | -0.01(-2.19%) |
Oct 03, 2002 | 0.3298 | 0.3298 | 0.2938 | 0.3069 | 7,695,200 | -0.02(-7.27%) |
Oct 02, 2002 | 0.3406 | 0.3484 | 0.3300 | 0.3309 | 4,812,000 | -0.01(-3.29%) |