Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 0.7599 | 0.7744 | 0.7512 | 0.7744 | 8,301,034 | +0.02(+3.19%) |
Jun 27, 2003 | 0.7438 | 0.7563 | 0.7426 | 0.7504 | 7,281,587 | +0.01(+1.06%) |
Jun 26, 2003 | 0.7485 | 0.7516 | 0.7387 | 0.7426 | 11,481,865 | -0.02(-2.07%) |
Jun 25, 2003 | 0.7508 | 0.7696 | 0.7508 | 0.7583 | 19,370,782 | +0.00(+0.62%) |
Jun 24, 2003 | 0.7414 | 0.7575 | 0.7414 | 0.7536 | 10,625,733 | +0.01(+1.48%) |
Jun 23, 2003 | 0.7626 | 0.7626 | 0.7407 | 0.7426 | 13,714,698 | -0.01(-1.35%) |
Jun 20, 2003 | 0.7720 | 0.7740 | 0.7465 | 0.7528 | 13,245,165 | -0.03(-4.33%) |
Jun 19, 2003 | 0.7951 | 0.7975 | 0.7853 | 0.7869 | 5,818,124 | -0.01(-1.03%) |
Jun 18, 2003 | 0.8061 | 0.8092 | 0.7826 | 0.7951 | 7,928,470 | -0.02(-2.26%) |
Jun 17, 2003 | 0.8116 | 0.8206 | 0.8100 | 0.8135 | 6,308,072 | -0.00(-0.14%) |
Jun 16, 2003 | 0.8229 | 0.8265 | 0.8081 | 0.8147 | 5,764,536 | -0.00(-0.53%) |
Jun 13, 2003 | 0.8092 | 0.8210 | 0.7975 | 0.8190 | 8,233,412 | +0.02(+1.95%) |
Jun 12, 2003 | 0.7951 | 0.8053 | 0.7928 | 0.8034 | 8,914,745 | +0.00(+0.44%) |
Jun 11, 2003 | 0.7775 | 0.8018 | 0.7728 | 0.7998 | 12,457,932 | +0.02(+2.05%) |
Jun 10, 2003 | 0.7994 | 0.8073 | 0.7771 | 0.7838 | 13,298,753 | -0.01(-1.86%) |
Jun 09, 2003 | 0.8151 | 0.8151 | 0.7959 | 0.7986 | 4,317,661 | -0.01(-1.12%) |
Jun 06, 2003 | 0.8171 | 0.8280 | 0.8041 | 0.8077 | 16,081,500 | +0.01(+1.18%) |
Jun 05, 2003 | 0.7947 | 0.8081 | 0.7845 | 0.7983 | 9,453,176 | +0.01(+1.65%) |
Jun 04, 2003 | 0.7700 | 0.7932 | 0.7681 | 0.7853 | 13,468,448 | +0.03(+4.16%) |
Jun 03, 2003 | 0.7516 | 0.7555 | 0.7434 | 0.7540 | 6,980,473 | -0.00(-0.31%) |
Jun 02, 2003 | 0.7583 | 0.7634 | 0.7446 | 0.7563 | 8,815,224 | +0.01(+0.78%) |
May 30, 2003 | 0.7571 | 0.7583 | 0.7438 | 0.7504 | 8,064,992 | -0.01(-0.93%) |
May 29, 2003 | 0.7681 | 0.7740 | 0.7563 | 0.7575 | 9,448,073 | +0.00(+0.00%) |
May 28, 2003 | 0.7528 | 0.7595 | 0.7508 | 0.7575 | 9,662,425 | +0.01(+1.95%) |
May 27, 2003 | 0.7285 | 0.7504 | 0.7214 | 0.7430 | 23,406,468 | -0.02(-2.47%) |
May 23, 2003 | 0.7583 | 0.7681 | 0.7563 | 0.7618 | 9,085,716 | -0.00(-0.26%) |
May 22, 2003 | 0.7555 | 0.7696 | 0.7485 | 0.7638 | 7,989,714 | +0.01(+1.94%) |
May 21, 2003 | 0.7465 | 0.7524 | 0.7348 | 0.7493 | 21,118,772 | +0.01(+0.68%) |
May 20, 2003 | 0.7289 | 0.7442 | 0.7265 | 0.7442 | 11,405,310 | +0.00(+0.26%) |
May 19, 2003 | 0.7544 | 0.7602 | 0.7387 | 0.7422 | 8,719,531 | -0.03(-4.10%) |
May 16, 2003 | 0.7838 | 0.7845 | 0.7524 | 0.7740 | 16,630,139 | +0.00(+0.05%) |
May 15, 2003 | 0.7830 | 0.7857 | 0.7673 | 0.7736 | 12,711,837 | -0.02(-2.03%) |
May 14, 2003 | 0.7928 | 0.7955 | 0.7806 | 0.7896 | 12,973,397 | +0.00(+0.25%) |
May 13, 2003 | 0.7900 | 0.8002 | 0.7838 | 0.7877 | 29,894,442 | +0.01(+0.90%) |
May 12, 2003 | 0.7563 | 0.7896 | 0.7563 | 0.7806 | 14,398,582 | +0.02(+2.00%) |
May 09, 2003 | 0.7485 | 0.7712 | 0.7454 | 0.7653 | 21,217,016 | +0.03(+4.22%) |
May 08, 2003 | 0.7457 | 0.7473 | 0.7340 | 0.7344 | 18,908,904 | -0.01(-1.47%) |
May 07, 2003 | 0.7367 | 0.7485 | 0.7328 | 0.7454 | 16,058,534 | +0.02(+2.53%) |
May 06, 2003 | 0.7250 | 0.7367 | 0.7250 | 0.7269 | 10,717,598 | +0.00(+0.00%) |
May 05, 2003 | 0.7273 | 0.7320 | 0.7218 | 0.7269 | 9,848,707 | -0.00(-0.38%) |
May 02, 2003 | 0.7250 | 0.7367 | 0.7238 | 0.7297 | 15,775,283 | +0.01(+1.42%) |
May 01, 2003 | 0.7242 | 0.7344 | 0.7062 | 0.7195 | 11,174,372 | -0.01(-1.02%) |
Apr 30, 2003 | 0.7230 | 0.7348 | 0.7195 | 0.7269 | 16,052,155 | +0.02(+3.46%) |
Apr 29, 2003 | 0.7011 | 0.7160 | 0.6983 | 0.7026 | 17,685,312 | +0.02(+2.34%) |
Apr 28, 2003 | 0.6701 | 0.6917 | 0.6682 | 0.6866 | 10,952,364 | +0.01(+1.57%) |
Apr 25, 2003 | 0.6772 | 0.6815 | 0.6721 | 0.6760 | 8,811,397 | -0.00(-0.58%) |
Apr 24, 2003 | 0.6834 | 0.6842 | 0.6760 | 0.6799 | 15,772,731 | -0.01(-1.03%) |
Apr 23, 2003 | 0.6729 | 0.6936 | 0.6642 | 0.6870 | 28,800,992 | +0.02(+2.57%) |
Apr 22, 2003 | 0.6642 | 0.6721 | 0.6564 | 0.6697 | 16,849,594 | +0.00(+0.35%) |
Apr 21, 2003 | 0.6682 | 0.6709 | 0.6627 | 0.6674 | 4,779,538 | -0.00(-0.12%) |
Apr 17, 2003 | 0.6623 | 0.6701 | 0.6564 | 0.6682 | 27,712,646 | +0.02(+3.27%) |
Apr 16, 2003 | 0.6454 | 0.6505 | 0.6388 | 0.6470 | 35,218,792 | +0.00(+0.67%) |
Apr 15, 2003 | 0.6219 | 0.6427 | 0.6219 | 0.6427 | 14,574,657 | +0.02(+3.21%) |
Apr 14, 2003 | 0.6160 | 0.6266 | 0.6160 | 0.6227 | 15,684,694 | +0.01(+1.08%) |
Apr 11, 2003 | 0.6152 | 0.6211 | 0.6109 | 0.6160 | 12,117,265 | +0.01(+1.88%) |
Apr 10, 2003 | 0.6129 | 0.6270 | 0.6047 | 0.6047 | 13,539,899 | -0.01(-1.34%) |
Apr 09, 2003 | 0.6176 | 0.6211 | 0.6062 | 0.6129 | 15,892,666 | +0.00(+0.13%) |
Apr 08, 2003 | 0.6486 | 0.6505 | 0.6109 | 0.6121 | 28,749,956 | -0.03(-5.33%) |
Apr 07, 2003 | 0.6783 | 0.6799 | 0.6446 | 0.6466 | 23,124,494 | -0.01(-1.49%) |
Apr 04, 2003 | 0.6525 | 0.6615 | 0.6462 | 0.6564 | 12,765,425 | +0.01(+1.33%) |
Apr 03, 2003 | 0.6446 | 0.6607 | 0.6435 | 0.6478 | 14,199,541 | +0.01(+1.66%) |
Apr 02, 2003 | 0.6407 | 0.6466 | 0.6352 | 0.6372 | 11,425,725 | +0.01(+2.26%) |
Apr 01, 2003 | 0.6019 | 0.6231 | 0.6019 | 0.6231 | 5,621,635 | +0.03(+4.95%) |
Mar 31, 2003 | 0.5949 | 0.5988 | 0.5890 | 0.5937 | 10,490,487 | -0.01(-0.85%) |
Mar 28, 2003 | 0.5859 | 0.6090 | 0.5847 | 0.5988 | 12,329,065 | +0.01(+2.00%) |
Mar 27, 2003 | 0.5792 | 0.5878 | 0.5702 | 0.5870 | 17,367,612 | +0.00(+0.13%) |
Mar 26, 2003 | 0.6015 | 0.6015 | 0.5859 | 0.5863 | 27,082,348 | -0.02(-2.54%) |
Mar 25, 2003 | 0.5917 | 0.6051 | 0.5874 | 0.6015 | 8,808,845 | -0.00(-0.65%) |
Mar 24, 2003 | 0.6188 | 0.6188 | 0.5937 | 0.6055 | 5,582,082 | -0.01(-2.34%) |
Mar 21, 2003 | 0.6250 | 0.6266 | 0.6094 | 0.6200 | 10,319,516 | +0.01(+1.41%) |
Mar 20, 2003 | 0.5992 | 0.6125 | 0.5894 | 0.6113 | 12,570,211 | +0.01(+1.30%) |
Mar 19, 2003 | 0.5988 | 0.6086 | 0.5957 | 0.6035 | 11,827,635 | +0.00(+0.59%) |
Mar 18, 2003 | 0.5906 | 0.6019 | 0.5792 | 0.6000 | 16,145,296 | +0.02(+3.10%) |
Mar 17, 2003 | 0.5761 | 0.5949 | 0.5698 | 0.5819 | 9,283,481 | -0.01(-0.93%) |
Mar 14, 2003 | 0.6015 | 0.6015 | 0.5788 | 0.5874 | 9,939,296 | -0.00(-0.20%) |
Mar 13, 2003 | 0.5859 | 0.5957 | 0.5616 | 0.5886 | 28,046,932 | +0.01(+1.83%) |
Mar 12, 2003 | 0.5565 | 0.5804 | 0.5545 | 0.5780 | 20,173,326 | +0.02(+4.31%) |
Mar 11, 2003 | 0.5275 | 0.5647 | 0.5259 | 0.5541 | 16,235,885 | +0.03(+4.74%) |
Mar 10, 2003 | 0.5298 | 0.5377 | 0.5235 | 0.5290 | 17,185,158 | -0.01(-2.24%) |
Mar 07, 2003 | 0.5173 | 0.5451 | 0.5173 | 0.5412 | 12,910,878 | +0.02(+2.98%) |
Mar 06, 2003 | 0.5114 | 0.5271 | 0.5114 | 0.5255 | 12,192,543 | +0.02(+3.15%) |
Mar 05, 2003 | 0.5134 | 0.5134 | 0.5055 | 0.5094 | 20,286,882 | -0.01(-1.66%) |
Mar 04, 2003 | 0.5290 | 0.5290 | 0.5161 | 0.5181 | 6,017,165 | -0.01(-2.00%) |
Mar 03, 2003 | 0.5318 | 0.5349 | 0.5235 | 0.5286 | 5,499,148 | +0.00(+0.90%) |
Feb 28, 2003 | 0.5157 | 0.5243 | 0.5153 | 0.5239 | 11,786,806 | +0.01(+2.77%) |
Feb 27, 2003 | 0.5134 | 0.5134 | 0.5032 | 0.5098 | 19,923,248 | +0.00(+0.54%) |
Feb 26, 2003 | 0.5200 | 0.5279 | 0.5055 | 0.5071 | 9,983,953 | -0.01(-1.75%) |
Feb 25, 2003 | 0.5192 | 0.5208 | 0.5138 | 0.5161 | 23,472,816 | -0.02(-3.66%) |
Feb 24, 2003 | 0.5455 | 0.5506 | 0.5330 | 0.5357 | 9,092,095 | -0.01(-1.87%) |
Feb 21, 2003 | 0.5431 | 0.5467 | 0.5373 | 0.5459 | 9,694,322 | +0.00(+0.87%) |
Feb 20, 2003 | 0.5506 | 0.5506 | 0.5318 | 0.5412 | 14,906,392 | -0.01(-1.57%) |
Feb 19, 2003 | 0.5486 | 0.5541 | 0.5400 | 0.5498 | 6,214,931 | -0.01(-1.75%) |
Feb 18, 2003 | 0.5408 | 0.5596 | 0.5381 | 0.5596 | 11,289,203 | +0.02(+3.48%) |
Feb 14, 2003 | 0.5420 | 0.5514 | 0.5349 | 0.5408 | 4,882,886 | +0.00(+0.15%) |
Feb 13, 2003 | 0.5498 | 0.5506 | 0.5388 | 0.5400 | 6,564,528 | -0.02(-3.77%) |
Feb 12, 2003 | 0.5533 | 0.5667 | 0.5514 | 0.5612 | 5,693,086 | +0.00(+0.14%) |
Feb 11, 2003 | 0.5682 | 0.5772 | 0.5502 | 0.5604 | 7,189,722 | +0.00(+0.70%) |
Feb 10, 2003 | 0.5408 | 0.5616 | 0.5404 | 0.5565 | 12,410,723 | +0.02(+2.90%) |
Feb 07, 2003 | 0.5584 | 0.5663 | 0.5388 | 0.5408 | 10,353,965 | -0.00(-0.50%) |
Feb 06, 2003 | 0.5408 | 0.5486 | 0.5369 | 0.5435 | 22,073,148 | -0.02(-3.28%) |
Feb 05, 2003 | 0.5682 | 0.5800 | 0.5616 | 0.5620 | 10,162,579 | -0.01(-1.31%) |
Feb 04, 2003 | 0.5702 | 0.5733 | 0.5643 | 0.5694 | 7,252,241 | -0.02(-3.20%) |
Feb 03, 2003 | 0.5851 | 0.5945 | 0.5741 | 0.5882 | 17,000,152 | +0.01(+1.21%) |
Jan 31, 2003 | 0.5682 | 0.5878 | 0.5643 | 0.5812 | 13,405,929 | +0.01(+2.63%) |
Jan 30, 2003 | 0.5702 | 0.5761 | 0.5608 | 0.5663 | 17,098,396 | -0.00(-0.07%) |
Jan 29, 2003 | 0.5396 | 0.5702 | 0.5361 | 0.5667 | 22,255,602 | +0.03(+5.55%) |
Jan 28, 2003 | 0.5416 | 0.5420 | 0.5310 | 0.5369 | 13,937,981 | -0.00(-0.15%) |
Jan 27, 2003 | 0.5251 | 0.5447 | 0.5232 | 0.5377 | 19,124,532 | -0.01(-1.08%) |
Jan 24, 2003 | 0.5682 | 0.5682 | 0.5400 | 0.5435 | 13,275,786 | -0.04(-6.28%) |
Jan 23, 2003 | 0.5851 | 0.5878 | 0.5729 | 0.5800 | 10,752,047 | +0.00(+0.00%) |
Jan 22, 2003 | 0.5996 | 0.5996 | 0.5768 | 0.5800 | 24,396,570 | -0.03(-5.55%) |
Jan 21, 2003 | 0.6192 | 0.6243 | 0.6102 | 0.6141 | 18,167,604 | -0.02(-2.79%) |
Jan 17, 2003 | 0.6717 | 0.6721 | 0.6317 | 0.6317 | 32,673,362 | -0.06(-8.04%) |
Jan 16, 2003 | 0.6850 | 0.7015 | 0.6819 | 0.6870 | 16,975,910 | +0.00(+0.57%) |
Jan 15, 2003 | 0.6909 | 0.6909 | 0.6760 | 0.6830 | 14,517,241 | -0.02(-2.84%) |
Jan 14, 2003 | 0.7034 | 0.7034 | 0.6897 | 0.7030 | 15,364,442 | +0.01(+2.11%) |
Jan 13, 2003 | 0.6858 | 0.6917 | 0.6780 | 0.6885 | 10,144,717 | +0.00(+0.11%) |
Jan 10, 2003 | 0.6740 | 0.6917 | 0.6740 | 0.6877 | 17,611,310 | +0.03(+4.53%) |
Jan 09, 2003 | 0.6395 | 0.6642 | 0.6368 | 0.6580 | 12,372,446 | +0.03(+4.55%) |
Jan 08, 2003 | 0.6309 | 0.6446 | 0.6258 | 0.6294 | 6,073,305 | -0.01(-1.89%) |
Jan 07, 2003 | 0.6309 | 0.6442 | 0.6290 | 0.6415 | 15,065,880 | +0.00(+0.12%) |
Jan 06, 2003 | 0.6172 | 0.6458 | 0.6172 | 0.6407 | 24,136,286 | +0.05(+8.28%) |
Jan 03, 2003 | 0.6004 | 0.6035 | 0.5890 | 0.5917 | 10,197,029 | +0.00(+0.00%) |
Jan 02, 2003 | 0.5929 | 0.5937 | 0.5855 | 0.5917 | 8,600,872 | +0.01(+1.07%) |
Dec 31, 2002 | 0.5761 | 0.5870 | 0.5761 | 0.5855 | 6,119,238 | +0.01(+1.49%) |
Dec 30, 2002 | 0.5784 | 0.5890 | 0.5721 | 0.5768 | 9,552,697 | -0.00(-0.47%) |
Dec 27, 2002 | 0.5874 | 0.5953 | 0.5761 | 0.5796 | 8,431,177 | -0.01(-1.73%) |
Dec 26, 2002 | 0.6008 | 0.6008 | 0.5878 | 0.5898 | 4,850,989 | -0.02(-3.28%) |
Dec 24, 2002 | 0.6086 | 0.6203 | 0.6074 | 0.6098 | 1,143,210 | -0.00(-0.51%) |
Dec 23, 2002 | 0.6262 | 0.6290 | 0.6074 | 0.6129 | 14,749,456 | -0.02(-2.43%) |
Dec 20, 2002 | 0.6309 | 0.6368 | 0.6137 | 0.6282 | 48,724,240 | +0.03(+4.57%) |
Dec 19, 2002 | 0.5635 | 0.6047 | 0.5592 | 0.6008 | 33,570,324 | +0.04(+6.98%) |
Dec 18, 2002 | 0.5584 | 0.5616 | 0.5412 | 0.5616 | 21,182,566 | +0.02(+3.02%) |
Dec 17, 2002 | 0.5471 | 0.5584 | 0.5435 | 0.5451 | 20,155,464 | +0.00(+0.43%) |
Dec 16, 2002 | 0.5310 | 0.5455 | 0.5306 | 0.5428 | 9,189,064 | +0.02(+4.53%) |
Dec 13, 2002 | 0.5212 | 0.5349 | 0.5177 | 0.5192 | 7,443,627 | +0.00(+0.00%) |
Dec 12, 2002 | 0.5192 | 0.5349 | 0.5138 | 0.5192 | 13,372,755 | +0.01(+1.53%) |
Dec 11, 2002 | 0.5055 | 0.5153 | 0.4993 | 0.5114 | 12,923,637 | +0.01(+2.27%) |
Dec 10, 2002 | 0.5055 | 0.5071 | 0.4930 | 0.5000 | 6,738,051 | -0.00(-0.62%) |
Dec 09, 2002 | 0.5004 | 0.5094 | 0.4957 | 0.5032 | 16,378,786 | -0.02(-3.02%) |
Dec 06, 2002 | 0.5055 | 0.5192 | 0.5055 | 0.5188 | 25,169,768 | +0.02(+4.17%) |
Dec 05, 2002 | 0.5106 | 0.5106 | 0.4965 | 0.4981 | 12,404,344 | -0.02(-3.05%) |
Dec 04, 2002 | 0.5173 | 0.5212 | 0.5134 | 0.5138 | 8,667,219 | -0.01(-2.16%) |
Dec 03, 2002 | 0.5204 | 0.5286 | 0.5192 | 0.5251 | 14,070,675 | -0.01(-1.47%) |
Dec 02, 2002 | 0.5271 | 0.5349 | 0.5192 | 0.5330 | 18,193,122 | +0.02(+3.82%) |
Nov 29, 2002 | 0.5110 | 0.5165 | 0.5098 | 0.5134 | 4,866,300 | +0.00(+0.46%) |
Nov 27, 2002 | 0.5071 | 0.5141 | 0.5051 | 0.5110 | 12,399,240 | +0.01(+1.32%) |
Nov 26, 2002 | 0.5232 | 0.5232 | 0.5016 | 0.5043 | 14,707,351 | -0.02(-4.67%) |
Nov 25, 2002 | 0.5545 | 0.5545 | 0.5283 | 0.5290 | 12,521,727 | -0.02(-3.09%) |
Nov 22, 2002 | 0.5369 | 0.5525 | 0.5369 | 0.5459 | 8,887,951 | -0.01(-2.11%) |
Nov 21, 2002 | 0.5545 | 0.5643 | 0.5486 | 0.5576 | 12,167,025 | +0.01(+1.64%) |
Nov 20, 2002 | 0.5290 | 0.5557 | 0.5251 | 0.5486 | 12,523,003 | +0.02(+2.94%) |
Nov 19, 2002 | 0.5404 | 0.5404 | 0.5232 | 0.5330 | 13,419,964 | -0.01(-1.38%) |
Nov 18, 2002 | 0.5377 | 0.5463 | 0.5290 | 0.5404 | 11,964,157 | +0.01(+2.00%) |
Nov 15, 2002 | 0.5153 | 0.5322 | 0.5138 | 0.5298 | 8,664,667 | +0.01(+2.74%) |
Nov 14, 2002 | 0.5000 | 0.5188 | 0.4898 | 0.5157 | 14,887,254 | +0.02(+3.22%) |
Nov 13, 2002 | 0.4898 | 0.5036 | 0.4840 | 0.4996 | 10,316,964 | -0.00(-0.47%) |
Nov 12, 2002 | 0.5028 | 0.5094 | 0.4938 | 0.5020 | 11,990,951 | -0.01(-2.81%) |
Nov 11, 2002 | 0.5192 | 0.5349 | 0.5114 | 0.5165 | 7,086,373 | +0.02(+3.21%) |
Nov 08, 2002 | 0.5192 | 0.5267 | 0.4996 | 0.5004 | 9,007,886 | -0.00(-0.31%) |
Nov 07, 2002 | 0.4898 | 0.5047 | 0.4820 | 0.5020 | 10,188,097 | +0.01(+1.91%) |
Nov 06, 2002 | 0.5008 | 0.5008 | 0.4781 | 0.4926 | 8,816,500 | -0.01(-2.03%) |
Nov 05, 2002 | 0.5087 | 0.5157 | 0.5004 | 0.5028 | 8,954,298 | -0.01(-1.61%) |
Nov 04, 2002 | 0.5428 | 0.5584 | 0.5083 | 0.5110 | 23,562,128 | -0.02(-3.05%) |
Nov 01, 2002 | 0.5161 | 0.5478 | 0.5161 | 0.5271 | 15,036,535 | +0.01(+1.66%) |
Oct 31, 2002 | 0.5192 | 0.5283 | 0.5110 | 0.5185 | 21,020,526 | +0.02(+3.36%) |
Oct 30, 2002 | 0.4859 | 0.5047 | 0.4836 | 0.5016 | 18,931,872 | +0.04(+9.22%) |
Oct 29, 2002 | 0.4859 | 0.4859 | 0.4593 | 0.4593 | 12,750,114 | -0.03(-5.86%) |
Oct 28, 2002 | 0.5134 | 0.5145 | 0.4836 | 0.4879 | 20,669,652 | -0.03(-4.96%) |
Oct 25, 2002 | 0.4946 | 0.5157 | 0.4742 | 0.5134 | 31,245,626 | +0.02(+4.13%) |
Oct 24, 2002 | 0.4844 | 0.5130 | 0.4836 | 0.4930 | 49,373,676 | +0.03(+6.07%) |
Oct 23, 2002 | 0.4389 | 0.4703 | 0.4319 | 0.4648 | 26,987,932 | +0.03(+7.23%) |
Oct 22, 2002 | 0.4146 | 0.4350 | 0.4115 | 0.4334 | 13,571,796 | +0.00(+0.55%) |
Oct 21, 2002 | 0.4295 | 0.4358 | 0.4154 | 0.4311 | 28,498,602 | +0.00(+0.37%) |
Oct 18, 2002 | 0.4252 | 0.4369 | 0.4174 | 0.4295 | 36,424,520 | +0.01(+3.10%) |
Oct 17, 2002 | 0.3907 | 0.4174 | 0.3817 | 0.4166 | 30,834,784 | +0.04(+11.31%) |
Oct 16, 2002 | 0.3840 | 0.4040 | 0.3731 | 0.3742 | 38,494,040 | -0.01(-2.55%) |
Oct 15, 2002 | 0.3919 | 0.4036 | 0.3840 | 0.3840 | 30,223,626 | +0.00(+0.00%) |
Oct 14, 2002 | 0.4017 | 0.4056 | 0.3817 | 0.3840 | 26,819,512 | -0.03(-8.07%) |
Oct 11, 2002 | 0.4232 | 0.4291 | 0.4056 | 0.4177 | 33,857,400 | +0.00(+0.38%) |
Oct 10, 2002 | 0.4389 | 0.4405 | 0.4130 | 0.4162 | 15,338,924 | -0.01(-3.45%) |
Oct 09, 2002 | 0.4311 | 0.4405 | 0.4244 | 0.4311 | 21,491,336 | -0.03(-5.90%) |
Oct 08, 2002 | 0.4507 | 0.4597 | 0.4424 | 0.4581 | 14,729,042 | +0.01(+1.30%) |
Oct 07, 2002 | 0.4898 | 0.4898 | 0.4507 | 0.4522 | 19,480,510 | -0.04(-7.83%) |
Oct 04, 2002 | 0.4977 | 0.5000 | 0.4867 | 0.4906 | 15,633,658 | +0.00(+0.97%) |
Oct 03, 2002 | 0.4644 | 0.4949 | 0.4605 | 0.4859 | 17,122,638 | +0.02(+3.59%) |
Oct 02, 2002 | 0.4891 | 0.5028 | 0.4663 | 0.4691 | 17,061,396 | -0.02(-3.47%) |
Oct 01, 2002 | 0.4291 | 0.4898 | 0.4213 | 0.4859 | 30,912,614 | +0.07(+15.56%) |
Sep 30, 2002 | 0.3742 | 0.4428 | 0.3660 | 0.4205 | 32,325,040 | +0.03(+7.30%) |
Sep 27, 2002 | 0.4311 | 0.4326 | 0.3891 | 0.3919 | 68,526,280 | -0.06(-12.59%) |
Sep 26, 2002 | 0.4663 | 0.4699 | 0.4428 | 0.4483 | 22,723,860 | -0.01(-2.80%) |
Sep 25, 2002 | 0.4859 | 0.4891 | 0.4546 | 0.4612 | 22,690,686 | -0.02(-3.52%) |
Sep 24, 2002 | 0.5067 | 0.5083 | 0.4730 | 0.4781 | 13,606,246 | -0.04(-7.58%) |
Sep 23, 2002 | 0.5322 | 0.5349 | 0.5063 | 0.5173 | 20,861,038 | -0.04(-7.17%) |
Sep 20, 2002 | 0.5486 | 0.5651 | 0.5310 | 0.5573 | 13,127,781 | +0.02(+3.12%) |
Sep 19, 2002 | 0.5859 | 0.5859 | 0.5392 | 0.5404 | 98,755,008 | -0.04(-7.08%) |
Sep 18, 2002 | 0.5839 | 0.5925 | 0.5706 | 0.5815 | 15,342,752 | -0.02(-3.26%) |
Sep 17, 2002 | 0.6270 | 0.6297 | 0.6008 | 0.6011 | 12,261,442 | -0.05(-7.31%) |
Sep 16, 2002 | 0.6642 | 0.6642 | 0.6407 | 0.6486 | 5,917,645 | -0.01(-2.13%) |
Sep 13, 2002 | 0.6603 | 0.6721 | 0.6576 | 0.6627 | 6,152,411 | -0.00(-0.12%) |
Sep 12, 2002 | 0.6721 | 0.6721 | 0.6591 | 0.6635 | 20,558,650 | -0.01(-0.99%) |
Sep 11, 2002 | 0.6760 | 0.6760 | 0.6685 | 0.6701 | 16,491,066 | +0.01(+1.48%) |
Sep 10, 2002 | 0.6454 | 0.6623 | 0.6454 | 0.6603 | 15,373,373 | +0.01(+2.31%) |
Sep 09, 2002 | 0.6309 | 0.6497 | 0.6250 | 0.6454 | 3,886,405 | +0.02(+2.68%) |
Sep 06, 2002 | 0.6313 | 0.6368 | 0.6211 | 0.6286 | 13,594,762 | +0.01(+1.13%) |
Sep 05, 2002 | 0.6341 | 0.6345 | 0.6215 | 0.6215 | 9,284,757 | -0.02(-2.58%) |
Sep 04, 2002 | 0.6231 | 0.6407 | 0.6141 | 0.6380 | 18,677,966 | +0.01(+2.39%) |
Sep 03, 2002 | 0.6231 | 0.6348 | 0.6113 | 0.6231 | 20,230,742 | -0.00(-0.31%) |
Aug 30, 2002 | 0.6172 | 0.6360 | 0.6156 | 0.6250 | 9,282,205 | +0.02(+2.77%) |
Aug 29, 2002 | 0.5851 | 0.6117 | 0.5784 | 0.6082 | 9,160,994 | +0.01(+2.24%) |
Aug 28, 2002 | 0.5996 | 0.6035 | 0.5898 | 0.5949 | 7,956,540 | -0.01(-1.11%) |
Aug 27, 2002 | 0.6074 | 0.6149 | 0.5957 | 0.6015 | 10,346,310 | +0.01(+1.79%) |
Aug 26, 2002 | 0.5725 | 0.5960 | 0.5725 | 0.5910 | 35,980,508 | +0.02(+4.36%) |
Aug 23, 2002 | 0.5643 | 0.5784 | 0.5623 | 0.5663 | 9,163,546 | -0.00(-0.28%) |
Aug 22, 2002 | 0.5525 | 0.5733 | 0.5525 | 0.5678 | 10,133,234 | +0.01(+0.98%) |
Aug 21, 2002 | 0.5616 | 0.5741 | 0.5545 | 0.5623 | 13,913,739 | +0.02(+3.24%) |
Aug 20, 2002 | 0.5623 | 0.5682 | 0.5392 | 0.5447 | 5,557,840 | -0.01(-2.32%) |
Aug 16, 2002 | 0.5549 | 0.5663 | 0.5369 | 0.5576 | 17,592,172 | +0.00(+0.21%) |
Aug 15, 2002 | 0.5467 | 0.5604 | 0.5377 | 0.5565 | 14,029,846 | +0.01(+1.94%) |
Aug 14, 2002 | 0.5663 | 0.5698 | 0.5314 | 0.5459 | 15,780,387 | -0.01(-1.69%) |
Aug 13, 2002 | 0.5761 | 0.5898 | 0.5518 | 0.5553 | 26,685,542 | -0.05(-7.93%) |
Aug 12, 2002 | 0.6415 | 0.6415 | 0.6015 | 0.6031 | 19,434,578 | +0.03(+4.55%) |
Aug 07, 2002 | 0.5721 | 0.5796 | 0.5545 | 0.5768 | 12,554,900 | +0.02(+3.30%) |
Aug 06, 2002 | 0.5506 | 0.5690 | 0.5424 | 0.5584 | 19,148,774 | +0.01(+1.06%) |
Aug 05, 2002 | 0.6047 | 0.6047 | 0.5525 | 0.5525 | 14,088,538 | -0.05(-8.38%) |
Aug 02, 2002 | 0.5780 | 0.6074 | 0.5729 | 0.6031 | 29,043,414 | +0.06(+11.12%) |
Aug 01, 2002 | 0.5173 | 0.5588 | 0.5083 | 0.5428 | 18,785,142 | +0.03(+4.92%) |
Jul 31, 2002 | 0.5094 | 0.5173 | 0.4820 | 0.5173 | 19,532,822 | +0.03(+5.18%) |
Jul 30, 2002 | 0.5173 | 0.5212 | 0.4781 | 0.4918 | 29,357,286 | -0.01(-2.26%) |
Jul 29, 2002 | 0.5388 | 0.5459 | 0.4989 | 0.5032 | 21,973,628 | -0.04(-6.62%) |
Jul 26, 2002 | 0.5780 | 0.5788 | 0.5318 | 0.5388 | 23,389,882 | -0.03(-5.17%) |
Jul 25, 2002 | 0.5761 | 0.5839 | 0.5576 | 0.5682 | 17,409,716 | -0.02(-3.65%) |
Jul 24, 2002 | 0.5435 | 0.5957 | 0.5408 | 0.5898 | 9,774,704 | +0.03(+5.61%) |
Jul 23, 2002 | 0.5878 | 0.5937 | 0.5584 | 0.5584 | 10,647,423 | -0.02(-3.98%) |
Jul 22, 2002 | 0.6172 | 0.6207 | 0.5815 | 0.5815 | 21,548,752 | -0.05(-8.40%) |
Jul 19, 2002 | 0.6662 | 0.6662 | 0.6348 | 0.6348 | 22,838,690 | -0.04(-5.81%) |
Jul 17, 2002 | 0.6760 | 0.6897 | 0.6721 | 0.6740 | 8,996,403 | -0.00(-0.69%) |
Jul 12, 2002 | 0.6858 | 0.6897 | 0.6740 | 0.6787 | 9,846,155 | -0.00(-0.17%) |
Jul 11, 2002 | 0.6780 | 0.6842 | 0.6674 | 0.6799 | 18,962,492 | -0.00(-0.40%) |
Jul 10, 2002 | 0.6991 | 0.6991 | 0.6783 | 0.6827 | 8,044,578 | -0.02(-2.41%) |
Jul 09, 2002 | 0.6748 | 0.7054 | 0.6776 | 0.6995 | 13,186,473 | +0.02(+3.66%) |
Jul 08, 2002 | 0.6846 | 0.6846 | 0.6748 | 0.6748 | 6,068,202 | -0.01(-1.43%) |
Jul 05, 2002 | 0.6897 | 0.6909 | 0.6819 | 0.6846 | 7,365,796 | -0.02(-2.67%) |
Jul 04, 2002 | 0.6897 | 0.7034 | 0.6897 | 0.7034 | 13,784,872 | +0.00(+0.00%) |
Jul 03, 2002 | 0.6897 | 0.7034 | 0.6897 | 0.7034 | 13,784,872 | +0.01(+1.36%) |
Jul 02, 2002 | 0.7089 | 0.7089 | 0.6803 | 0.6940 | 10,666,562 | -0.01(-2.10%) |