Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.7801 | 0.8054 | 0.7801 | 0.7962 | 3,251,960 | +0.02(+2.06%) |
Aug 28, 2003 | 0.7844 | 0.7863 | 0.7727 | 0.7801 | 3,799,832 | -0.00(-0.32%) |
Aug 27, 2003 | 0.7801 | 0.7851 | 0.7740 | 0.7826 | 2,175,676 | +0.00(+0.55%) |
Aug 26, 2003 | 0.7672 | 0.7832 | 0.7579 | 0.7783 | 3,203,923 | +0.00(+0.32%) |
Aug 25, 2003 | 0.7746 | 0.7801 | 0.7703 | 0.7758 | 3,475,730 | +0.00(+0.64%) |
Aug 22, 2003 | 0.7635 | 0.7832 | 0.7573 | 0.7709 | 5,641,677 | +0.01(+1.63%) |
Aug 21, 2003 | 0.7493 | 0.7727 | 0.7487 | 0.7585 | 3,708,013 | -0.00(-0.08%) |
Aug 20, 2003 | 0.7579 | 0.7672 | 0.7499 | 0.7592 | 3,344,387 | -0.01(-1.68%) |
Aug 19, 2003 | 0.7561 | 0.7740 | 0.7333 | 0.7721 | 8,266,109 | +0.02(+2.62%) |
Aug 18, 2003 | 0.7265 | 0.7783 | 0.7265 | 0.7524 | 11,151,403 | +0.04(+4.90%) |
Aug 15, 2003 | 0.7154 | 0.7283 | 0.7098 | 0.7172 | 2,376,339 | +0.00(+0.69%) |
Aug 14, 2003 | 0.7049 | 0.7123 | 0.7006 | 0.7123 | 2,146,488 | +0.01(+1.76%) |
Aug 13, 2003 | 0.7000 | 0.7092 | 0.6969 | 0.7000 | 4,523,436 | -0.00(-0.35%) |
Aug 12, 2003 | 0.7000 | 0.7043 | 0.6901 | 0.7024 | 3,359,589 | +0.00(+0.35%) |
Aug 11, 2003 | 0.6932 | 0.7061 | 0.6889 | 0.7000 | 3,489,716 | +0.01(+1.34%) |
Aug 08, 2003 | 0.6907 | 0.7018 | 0.6907 | 0.6907 | 3,222,773 | -0.00(-0.44%) |
Aug 07, 2003 | 0.6956 | 0.7086 | 0.6938 | 0.6938 | 4,125,757 | -0.01(-1.49%) |
Aug 06, 2003 | 0.7037 | 0.7172 | 0.6950 | 0.7043 | 4,371,418 | +0.00(+0.00%) |
Aug 05, 2003 | 0.7166 | 0.7191 | 0.7018 | 0.7043 | 5,427,636 | -0.01(-1.81%) |
Aug 04, 2003 | 0.7209 | 0.7314 | 0.6993 | 0.7172 | 3,941,512 | -0.00(-0.51%) |
Aug 01, 2003 | 0.7271 | 0.7296 | 0.7061 | 0.7209 | 4,297,233 | -0.00(-0.68%) |
Jul 31, 2003 | 0.7240 | 0.7400 | 0.7185 | 0.7259 | 6,254,004 | +0.01(+1.03%) |
Jul 30, 2003 | 0.7370 | 0.7400 | 0.7185 | 0.7185 | 6,114,756 | -0.01(-1.77%) |
Jul 29, 2003 | 0.7308 | 0.7400 | 0.7172 | 0.7314 | 4,785,514 | +0.00(+0.08%) |
Jul 28, 2003 | 0.7222 | 0.7389 | 0.7129 | 0.7309 | 5,562,020 | +0.01(+1.55%) |
Jul 25, 2003 | 0.7234 | 0.7258 | 0.7012 | 0.7197 | 4,543,502 | -0.00(-0.09%) |
Jul 24, 2003 | 0.7086 | 0.7493 | 0.6975 | 0.7203 | 15,337,968 | +0.02(+2.73%) |
Jul 23, 2003 | 0.6913 | 0.7215 | 0.6691 | 0.7012 | 30,519,662 | -0.03(-3.97%) |
Jul 22, 2003 | 0.7129 | 0.7388 | 0.7012 | 0.7302 | 18,996,728 | +0.03(+4.87%) |
Jul 21, 2003 | 0.7111 | 0.7468 | 0.6907 | 0.6963 | 28,055,152 | -0.07(-9.39%) |
Jul 18, 2003 | 0.7555 | 0.7820 | 0.7548 | 0.7684 | 10,444,217 | +0.00(+0.16%) |
Jul 17, 2003 | 0.7894 | 0.7900 | 0.7616 | 0.7672 | 7,416,026 | -0.03(-4.09%) |
Jul 16, 2003 | 0.8042 | 0.8190 | 0.7863 | 0.7999 | 5,851,461 | -0.00(-0.54%) |
Jul 15, 2003 | 0.8097 | 0.8141 | 0.8005 | 0.8042 | 5,422,164 | +0.00(+0.01%) |
Jul 14, 2003 | 0.8110 | 0.8202 | 0.7906 | 0.8042 | 7,020,781 | -0.01(-0.76%) |
Jul 11, 2003 | 0.8116 | 0.8227 | 0.7955 | 0.8104 | 5,470,791 | -0.00(-0.61%) |
Jul 10, 2003 | 0.7955 | 0.8270 | 0.7955 | 0.8153 | 7,370,421 | -0.01(-0.97%) |
Jul 09, 2003 | 0.8202 | 0.8239 | 0.8103 | 0.8233 | 5,402,097 | +0.00(+0.23%) |
Jul 08, 2003 | 0.8104 | 0.8264 | 0.8085 | 0.8215 | 7,486,563 | +0.01(+0.91%) |
Jul 07, 2003 | 0.7986 | 0.8202 | 0.7955 | 0.8141 | 5,690,931 | +0.02(+2.72%) |
Jul 03, 2003 | 0.7931 | 0.8091 | 0.7894 | 0.7925 | 4,103,867 | +0.00(+0.08%) |
Jul 02, 2003 | 0.7949 | 0.8104 | 0.7906 | 0.7918 | 12,899,271 | -0.00(-0.31%) |
Jul 01, 2003 | 0.7925 | 0.7974 | 0.7795 | 0.7943 | 9,726,694 | -0.00(-0.62%) |
Jun 30, 2003 | 0.8036 | 0.8079 | 0.7955 | 0.7993 | 17,642,908 | -0.00(-0.54%) |
Jun 27, 2003 | 0.8017 | 0.8110 | 0.7955 | 0.8036 | 5,771,196 | +0.00(+0.54%) |
Jun 26, 2003 | 0.7900 | 0.8066 | 0.7863 | 0.7993 | 10,853,449 | +0.01(+1.65%) |
Jun 25, 2003 | 0.7579 | 0.7894 | 0.7524 | 0.7863 | 9,496,844 | +0.03(+4.34%) |
Jun 24, 2003 | 0.7598 | 0.7721 | 0.7462 | 0.7536 | 8,629,735 | -0.01(-1.29%) |
Jun 23, 2003 | 0.7758 | 0.7863 | 0.7530 | 0.7635 | 7,407,514 | -0.03(-3.43%) |
Jun 20, 2003 | 0.7795 | 0.7999 | 0.7783 | 0.7906 | 4,626,199 | +0.01(+1.18%) |
Jun 19, 2003 | 0.8073 | 0.8091 | 0.7715 | 0.7814 | 10,070,254 | -0.02(-2.91%) |
Jun 18, 2003 | 0.7986 | 0.8165 | 0.7783 | 0.8048 | 10,512,929 | +0.00(+0.15%) |
Jun 17, 2003 | 0.7820 | 0.8319 | 0.7715 | 0.8036 | 23,889,262 | +0.04(+5.00%) |
Jun 16, 2003 | 0.7616 | 0.7709 | 0.7413 | 0.7653 | 8,999,442 | +0.01(+1.64%) |
Jun 13, 2003 | 0.7604 | 0.7678 | 0.7493 | 0.7530 | 6,544,054 | -0.00(-0.57%) |
Jun 12, 2003 | 0.7474 | 0.7610 | 0.7400 | 0.7573 | 10,272,742 | +0.00(+0.16%) |
Jun 11, 2003 | 0.7370 | 0.7561 | 0.7277 | 0.7561 | 11,680,425 | +0.02(+2.77%) |
Jun 10, 2003 | 0.7308 | 0.7394 | 0.7148 | 0.7357 | 6,747,149 | +0.01(+1.71%) |
Jun 09, 2003 | 0.7487 | 0.7555 | 0.7098 | 0.7234 | 10,287,724 | +0.23(+46.30%) |
Jun 06, 2003 | 0.4956 | 0.5235 | 0.4879 | 0.4945 | 20,120,138 | +0.00(+0.84%) |
Jun 05, 2003 | 0.4813 | 0.4920 | 0.4780 | 0.4903 | 10,245,682 | +0.01(+1.99%) |
Jun 04, 2003 | 0.4695 | 0.4849 | 0.4665 | 0.4808 | 11,598,335 | +0.01(+2.76%) |
Jun 03, 2003 | 0.4624 | 0.4695 | 0.4544 | 0.4679 | 7,066,994 | +0.01(+1.19%) |
Jun 02, 2003 | 0.4660 | 0.4764 | 0.4624 | 0.4624 | 16,513,672 | -0.00(-0.65%) |
May 30, 2003 | 0.4525 | 0.4657 | 0.4525 | 0.4654 | 16,314,833 | +0.01(+2.72%) |
May 29, 2003 | 0.4536 | 0.4610 | 0.4476 | 0.4531 | 7,806,712 | -0.00(-0.48%) |
May 28, 2003 | 0.4533 | 0.4591 | 0.4468 | 0.4553 | 10,557,623 | +0.00(+0.85%) |
May 27, 2003 | 0.4410 | 0.4522 | 0.4385 | 0.4514 | 15,624,369 | +0.01(+2.04%) |
May 23, 2003 | 0.4402 | 0.4440 | 0.4377 | 0.4424 | 5,727,111 | +0.00(+0.69%) |
May 22, 2003 | 0.4358 | 0.4407 | 0.4350 | 0.4394 | 10,180,011 | +0.00(+0.82%) |
May 21, 2003 | 0.4358 | 0.4396 | 0.4320 | 0.4358 | 12,275,117 | +0.00(+0.82%) |
May 20, 2003 | 0.4331 | 0.4405 | 0.4306 | 0.4322 | 9,736,727 | -0.00(-0.88%) |
May 19, 2003 | 0.4413 | 0.4427 | 0.4303 | 0.4361 | 27,854,794 | -0.02(-4.16%) |
May 16, 2003 | 0.4618 | 0.4657 | 0.4533 | 0.4550 | 6,224,208 | -0.01(-1.54%) |
May 15, 2003 | 0.4662 | 0.4714 | 0.4577 | 0.4621 | 9,732,167 | -0.00(-0.30%) |
May 14, 2003 | 0.4613 | 0.4687 | 0.4605 | 0.4635 | 15,784,900 | +0.00(+0.36%) |
May 13, 2003 | 0.4627 | 0.4698 | 0.4550 | 0.4618 | 15,239,461 | -0.00(-0.30%) |
May 12, 2003 | 0.4624 | 0.4725 | 0.4572 | 0.4632 | 20,594,432 | +0.00(+0.00%) |
May 09, 2003 | 0.4879 | 0.4879 | 0.4555 | 0.4632 | 44,524,436 | -0.02(-3.81%) |
May 08, 2003 | 0.4901 | 0.5032 | 0.4780 | 0.4816 | 25,282,656 | -0.01(-2.77%) |
May 07, 2003 | 0.4961 | 0.5035 | 0.4772 | 0.4953 | 29,367,064 | +0.01(+2.38%) |
May 06, 2003 | 0.4797 | 0.5002 | 0.4725 | 0.4838 | 46,313,076 | +0.02(+5.25%) |
May 05, 2003 | 0.4643 | 0.4728 | 0.4536 | 0.4597 | 35,255,620 | +0.02(+4.23%) |
May 02, 2003 | 0.4287 | 0.4449 | 0.4287 | 0.4410 | 10,712,680 | +0.02(+5.16%) |
Apr 30, 2003 | 0.4188 | 0.4279 | 0.4169 | 0.4194 | 10,019,480 | +0.00(+0.07%) |
Apr 29, 2003 | 0.4303 | 0.4303 | 0.4152 | 0.4191 | 12,945,515 | -0.01(-2.80%) |
Apr 28, 2003 | 0.4196 | 0.4339 | 0.4125 | 0.4311 | 11,084,820 | +0.01(+2.08%) |
Apr 25, 2003 | 0.4292 | 0.4295 | 0.4194 | 0.4224 | 9,467,656 | -0.00(-1.03%) |
Apr 24, 2003 | 0.4328 | 0.4342 | 0.4196 | 0.4268 | 12,588,882 | -0.00(-0.19%) |
Apr 23, 2003 | 0.4125 | 0.4336 | 0.4100 | 0.4276 | 22,180,584 | +0.01(+3.31%) |
Apr 22, 2003 | 0.3966 | 0.4202 | 0.3947 | 0.4139 | 36,786,132 | +0.02(+5.15%) |
Apr 21, 2003 | 0.3917 | 0.3974 | 0.3859 | 0.3936 | 6,829,847 | -0.00(-0.21%) |
Apr 17, 2003 | 0.3851 | 0.3950 | 0.3796 | 0.3944 | 9,359,116 | +0.01(+2.42%) |
Apr 16, 2003 | 0.3837 | 0.3892 | 0.3802 | 0.3851 | 6,495,104 | +0.00(+0.79%) |
Apr 15, 2003 | 0.3851 | 0.3867 | 0.3815 | 0.3821 | 7,787,558 | -0.00(-0.78%) |
Apr 14, 2003 | 0.3750 | 0.3900 | 0.3750 | 0.3851 | 7,876,032 | +0.01(+2.78%) |
Apr 11, 2003 | 0.3802 | 0.3810 | 0.3706 | 0.3747 | 6,084,656 | -0.00(-0.94%) |
Apr 10, 2003 | 0.3799 | 0.3837 | 0.3750 | 0.3782 | 7,751,985 | -0.00(-0.29%) |
Apr 09, 2003 | 0.3862 | 0.3895 | 0.3788 | 0.3793 | 10,552,150 | -0.01(-1.84%) |
Apr 08, 2003 | 0.3906 | 0.3906 | 0.3782 | 0.3865 | 9,663,759 | -0.00(-0.98%) |
Apr 07, 2003 | 0.4010 | 0.4010 | 0.3865 | 0.3903 | 7,616,082 | -0.00(-0.35%) |
Apr 04, 2003 | 0.3947 | 0.3958 | 0.3889 | 0.3917 | 11,435,068 | -0.00(-0.76%) |
Apr 03, 2003 | 0.4002 | 0.4029 | 0.3911 | 0.3947 | 15,483,905 | -0.01(-1.37%) |
Apr 02, 2003 | 0.4007 | 0.4078 | 0.3996 | 0.4002 | 12,952,812 | +0.00(+0.69%) |
Apr 01, 2003 | 0.3961 | 0.4015 | 0.3878 | 0.3974 | 18,733,738 | +0.00(+0.35%) |
Mar 31, 2003 | 0.3980 | 0.3999 | 0.3892 | 0.3961 | 11,284,589 | -0.01(-2.03%) |
Mar 28, 2003 | 0.4029 | 0.4070 | 0.4007 | 0.4043 | 6,158,136 | +0.00(+0.06%) |
Mar 27, 2003 | 0.3999 | 0.4089 | 0.3988 | 0.4040 | 9,395,636 | +0.00(+0.20%) |
Mar 26, 2003 | 0.4018 | 0.4078 | 0.4013 | 0.4032 | 6,228,432 | +0.00(+0.07%) |
Mar 25, 2003 | 0.3909 | 0.4054 | 0.3895 | 0.4029 | 11,899,220 | +0.01(+1.59%) |
Mar 24, 2003 | 0.3999 | 0.4122 | 0.3958 | 0.3966 | 15,902,945 | -0.01(-3.21%) |
Mar 21, 2003 | 0.4177 | 0.4185 | 0.4057 | 0.4098 | 11,476,003 | -0.00(-0.07%) |
Mar 20, 2003 | 0.3988 | 0.4128 | 0.3983 | 0.4100 | 11,579,172 | +0.01(+1.42%) |
Mar 19, 2003 | 0.4062 | 0.4111 | 0.4029 | 0.4043 | 1,128,457,088 | -0.00(-0.94%) |
Mar 18, 2003 | 0.4191 | 0.4216 | 0.4043 | 0.4081 | 17,450,560 | -0.01(-2.55%) |
Mar 17, 2003 | 0.3974 | 0.4202 | 0.3936 | 0.4188 | 18,514,494 | +0.02(+4.16%) |
Mar 14, 2003 | 0.4029 | 0.4081 | 0.3988 | 0.4021 | 21,547,628 | -0.00(-0.20%) |
Mar 13, 2003 | 0.4076 | 0.4111 | 0.4002 | 0.4029 | 16,966,076 | -0.00(-0.54%) |
Mar 12, 2003 | 0.4037 | 0.4080 | 0.3994 | 0.4051 | 12,089,513 | +0.00(+0.34%) |
Mar 11, 2003 | 0.4054 | 0.4098 | 0.4004 | 0.4037 | 12,254,139 | +0.00(+0.07%) |
Mar 10, 2003 | 0.4046 | 0.4092 | 0.4010 | 0.4035 | 6,340,046 | -0.01(-1.70%) |
Mar 07, 2003 | 0.4043 | 0.4177 | 0.3996 | 0.4105 | 15,354,386 | +0.00(+0.98%) |
Mar 06, 2003 | 0.3974 | 0.4111 | 0.3966 | 0.4065 | 15,725,613 | +0.01(+2.42%) |
Mar 05, 2003 | 0.3974 | 0.3985 | 0.3941 | 0.3969 | 9,451,238 | -0.00(-0.96%) |
Mar 04, 2003 | 0.4015 | 0.4037 | 0.3963 | 0.4007 | 6,961,190 | -0.00(-0.54%) |
Mar 03, 2003 | 0.4037 | 0.4089 | 0.3974 | 0.4029 | 14,542,612 | -0.01(-1.34%) |
Feb 28, 2003 | 0.4029 | 0.4111 | 0.4029 | 0.4084 | 13,359,611 | +0.01(+2.19%) |
Feb 27, 2003 | 0.4015 | 0.4035 | 0.3884 | 0.3996 | 6,806,132 | +0.01(+1.67%) |
Feb 26, 2003 | 0.3985 | 0.4040 | 0.3920 | 0.3930 | 5,040,295 | -0.01(-1.44%) |
Feb 25, 2003 | 0.3958 | 0.4084 | 0.3859 | 0.3988 | 18,538,546 | +0.00(+0.00%) |
Feb 24, 2003 | 0.4117 | 0.4117 | 0.3961 | 0.3988 | 10,202,813 | -0.01(-3.06%) |
Feb 21, 2003 | 0.3837 | 0.4122 | 0.3824 | 0.4114 | 32,813,912 | +0.01(+2.39%) |
Feb 20, 2003 | 0.3999 | 0.4048 | 0.3947 | 0.4018 | 14,490,622 | -0.01(-2.27%) |
Feb 19, 2003 | 0.4111 | 0.4180 | 0.3994 | 0.4111 | 13,546,593 | +0.00(+0.00%) |
Feb 18, 2003 | 0.3972 | 0.4131 | 0.3914 | 0.4111 | 14,553,557 | +0.01(+3.38%) |
Feb 14, 2003 | 0.3810 | 0.4087 | 0.3796 | 0.3977 | 24,062,258 | +0.02(+4.46%) |
Feb 13, 2003 | 0.3846 | 0.3878 | 0.3763 | 0.3807 | 9,989,381 | -0.00(-0.64%) |
Feb 12, 2003 | 0.3824 | 0.3914 | 0.3761 | 0.3832 | 29,719,138 | -0.01(-2.03%) |
Feb 11, 2003 | 0.3947 | 0.3952 | 0.3892 | 0.3911 | 9,824,290 | -0.00(-0.22%) |
Feb 10, 2003 | 0.3920 | 0.3974 | 0.3851 | 0.3920 | 5,619,482 | +0.00(+0.07%) |
Feb 07, 2003 | 0.3936 | 0.3969 | 0.3865 | 0.3917 | 7,077,027 | -0.00(-0.28%) |
Feb 06, 2003 | 0.3939 | 0.3996 | 0.3900 | 0.3928 | 9,228,685 | +0.00(+0.14%) |
Feb 05, 2003 | 0.4021 | 0.4065 | 0.3922 | 0.3922 | 8,122,300 | -0.01(-1.58%) |
Feb 04, 2003 | 0.4002 | 0.4070 | 0.3974 | 0.3985 | 12,898,086 | -0.00(-0.75%) |
Feb 03, 2003 | 0.4076 | 0.4111 | 0.3917 | 0.4015 | 15,742,943 | +0.00(+0.69%) |
Jan 31, 2003 | 0.3930 | 0.4004 | 0.3826 | 0.3988 | 16,801,898 | +0.01(+1.32%) |
Jan 30, 2003 | 0.3974 | 0.4317 | 0.3920 | 0.3936 | 25,861,614 | -0.00(-0.97%) |
Jan 29, 2003 | 0.3810 | 0.4029 | 0.3771 | 0.3974 | 15,096,260 | +0.01(+3.35%) |
Jan 28, 2003 | 0.3832 | 0.3911 | 0.3793 | 0.3846 | 13,223,707 | +0.01(+1.67%) |
Jan 27, 2003 | 0.3821 | 0.3920 | 0.3752 | 0.3782 | 13,694,354 | +0.00(+0.88%) |
Jan 24, 2003 | 0.3725 | 0.3769 | 0.3700 | 0.3750 | 18,801,234 | -0.00(-0.87%) |
Jan 23, 2003 | 0.3571 | 0.3804 | 0.3569 | 0.3782 | 58,857,264 | -0.01(-1.57%) |
Jan 22, 2003 | 0.3933 | 0.3933 | 0.3788 | 0.3843 | 34,032,484 | -0.01(-2.44%) |
Jan 21, 2003 | 0.3878 | 0.4015 | 0.3865 | 0.3939 | 20,552,476 | +0.01(+1.99%) |
Jan 17, 2003 | 0.3895 | 0.3958 | 0.3785 | 0.3862 | 17,441,284 | -0.01(-2.56%) |
Jan 16, 2003 | 0.4150 | 0.4155 | 0.3903 | 0.3963 | 20,934,648 | -0.02(-4.62%) |
Jan 15, 2003 | 0.4117 | 0.4194 | 0.4057 | 0.4155 | 14,668,483 | -0.00(-0.33%) |
Jan 14, 2003 | 0.4262 | 0.4268 | 0.4084 | 0.4169 | 21,159,938 | -0.00(-0.26%) |
Jan 13, 2003 | 0.4166 | 0.4235 | 0.4057 | 0.4180 | 21,194,598 | +0.01(+1.26%) |
Jan 10, 2003 | 0.3903 | 0.4229 | 0.3892 | 0.4128 | 20,826,108 | +0.01(+3.15%) |
Jan 09, 2003 | 0.3972 | 0.4040 | 0.3837 | 0.4002 | 23,422,872 | +0.01(+3.25%) |
Jan 08, 2003 | 0.4098 | 0.4103 | 0.3867 | 0.3876 | 36,948,488 | -0.01(-3.61%) |
Jan 07, 2003 | 0.4057 | 0.4111 | 0.3994 | 0.4021 | 24,505,542 | -0.00(-1.01%) |
Jan 06, 2003 | 0.4089 | 0.4152 | 0.4054 | 0.4062 | 31,496,832 | -0.00(-0.47%) |
Jan 03, 2003 | 0.4273 | 0.4273 | 0.4032 | 0.4081 | 18,069,724 | -0.02(-4.06%) |
Jan 02, 2003 | 0.4087 | 0.4281 | 0.4081 | 0.4254 | 23,998,410 | +0.03(+6.37%) |
Dec 31, 2002 | 0.3933 | 0.4262 | 0.3930 | 0.3999 | 18,434,566 | +0.01(+2.10%) |
Dec 30, 2002 | 0.3859 | 0.3977 | 0.3859 | 0.3917 | 22,603,802 | +0.01(+2.00%) |
Dec 27, 2002 | 0.3739 | 0.3865 | 0.3739 | 0.3840 | 10,756,462 | +0.01(+1.82%) |
Dec 26, 2002 | 0.3785 | 0.3870 | 0.3730 | 0.3771 | 8,778,104 | -0.00(-0.43%) |
Dec 24, 2002 | 0.3780 | 0.3876 | 0.3766 | 0.3788 | 8,499,000 | -0.00(-0.43%) |
Dec 23, 2002 | 0.3695 | 0.3810 | 0.3632 | 0.3804 | 26,478,426 | +0.01(+3.04%) |
Dec 20, 2002 | 0.3695 | 0.3780 | 0.3632 | 0.3692 | 47,775,180 | +0.01(+1.58%) |
Dec 19, 2002 | 0.3429 | 0.3695 | 0.3418 | 0.3634 | 67,859,744 | +0.02(+4.33%) |
Dec 18, 2002 | 0.3536 | 0.3588 | 0.3344 | 0.3484 | 256,999,440 | -0.08(-19.20%) |
Dec 17, 2002 | 0.4385 | 0.4418 | 0.4221 | 0.4311 | 39,981,236 | +0.00(+0.51%) |
Dec 16, 2002 | 0.4221 | 0.4303 | 0.4185 | 0.4290 | 17,618,232 | +0.01(+1.29%) |
Dec 13, 2002 | 0.4268 | 0.4443 | 0.4180 | 0.4235 | 74,880,224 | -0.04(-8.14%) |
Dec 12, 2002 | 0.4454 | 0.4643 | 0.4385 | 0.4610 | 37,391,768 | +0.02(+3.38%) |
Dec 11, 2002 | 0.4553 | 0.4555 | 0.4248 | 0.4459 | 106,398,944 | -0.02(-4.41%) |
Dec 10, 2002 | 0.5013 | 0.5016 | 0.4597 | 0.4665 | 83,267,032 | -0.03(-6.07%) |
Dec 09, 2002 | 0.5079 | 0.5205 | 0.4956 | 0.4967 | 26,948,160 | -0.03(-6.21%) |
Dec 06, 2002 | 0.5356 | 0.5454 | 0.5230 | 0.5295 | 25,606,454 | -0.02(-2.91%) |
Dec 05, 2002 | 0.5633 | 0.5671 | 0.5449 | 0.5454 | 17,750,488 | -0.01(-2.16%) |
Dec 04, 2002 | 0.5644 | 0.5707 | 0.5482 | 0.5575 | 18,481,996 | -0.02(-2.68%) |
Dec 03, 2002 | 0.5742 | 0.5866 | 0.5685 | 0.5728 | 15,227,603 | -0.01(-2.29%) |
Dec 02, 2002 | 0.6030 | 0.6109 | 0.5811 | 0.5863 | 37,968,220 | -0.01(-0.97%) |
Nov 29, 2002 | 0.5863 | 0.6030 | 0.5863 | 0.5920 | 10,496,511 | +0.01(+1.46%) |
Nov 27, 2002 | 0.5682 | 0.5961 | 0.5671 | 0.5835 | 23,126,438 | +0.02(+4.41%) |
Nov 26, 2002 | 0.5827 | 0.5849 | 0.5589 | 0.5589 | 14,501,567 | -0.02(-3.73%) |
Nov 25, 2002 | 0.5794 | 0.5893 | 0.5660 | 0.5805 | 25,220,632 | +0.01(+1.34%) |
Nov 22, 2002 | 0.5454 | 0.5811 | 0.5378 | 0.5728 | 25,802,556 | +0.02(+4.24%) |
Nov 21, 2002 | 0.5408 | 0.5709 | 0.5271 | 0.5496 | 33,540,860 | +0.03(+5.58%) |
Nov 20, 2002 | 0.5043 | 0.5331 | 0.4934 | 0.5205 | 35,250,144 | +0.01(+1.17%) |
Nov 19, 2002 | 0.5246 | 0.5317 | 0.5131 | 0.5145 | 17,586,308 | -0.01(-2.14%) |
Nov 18, 2002 | 0.5378 | 0.5482 | 0.5194 | 0.5257 | 28,227,844 | -0.01(-1.13%) |
Nov 15, 2002 | 0.5498 | 0.5506 | 0.5153 | 0.5317 | 53,557,016 | -0.02(-3.96%) |
Nov 14, 2002 | 0.5548 | 0.5583 | 0.5402 | 0.5537 | 31,313,498 | +0.00(+0.80%) |
Nov 13, 2002 | 0.5443 | 0.5539 | 0.5345 | 0.5493 | 27,373,202 | +0.00(+0.35%) |
Nov 12, 2002 | 0.5386 | 0.5528 | 0.5383 | 0.5474 | 16,194,435 | +0.01(+2.25%) |
Nov 11, 2002 | 0.5561 | 0.5591 | 0.5339 | 0.5353 | 20,372,792 | -0.03(-5.42%) |
Nov 08, 2002 | 0.5855 | 0.5904 | 0.5485 | 0.5660 | 36,860,924 | -0.03(-4.49%) |
Nov 07, 2002 | 0.6197 | 0.6197 | 0.5898 | 0.5926 | 29,004,046 | -0.03(-4.55%) |
Nov 06, 2002 | 0.5961 | 0.6249 | 0.5937 | 0.6208 | 28,334,562 | +0.03(+5.01%) |
Nov 05, 2002 | 0.5871 | 0.6030 | 0.5770 | 0.5912 | 28,909,188 | -0.01(-0.92%) |
Nov 04, 2002 | 0.5961 | 0.6134 | 0.5896 | 0.5967 | 35,760,924 | +0.02(+3.18%) |
Nov 01, 2002 | 0.5578 | 0.5813 | 0.5550 | 0.5783 | 24,401,562 | +0.02(+2.93%) |
Oct 31, 2002 | 0.5556 | 0.5852 | 0.5550 | 0.5619 | 44,134,968 | +0.00(+0.89%) |
Oct 30, 2002 | 0.5580 | 0.5685 | 0.5402 | 0.5570 | 131,246,528 | +0.06(+11.59%) |
Oct 29, 2002 | 0.4961 | 0.5093 | 0.4769 | 0.4991 | 52,571,944 | -0.00(-0.05%) |
Oct 28, 2002 | 0.5416 | 0.5465 | 0.4895 | 0.4994 | 38,396,912 | -0.02(-4.61%) |
Oct 25, 2002 | 0.5496 | 0.5671 | 0.5082 | 0.5235 | 37,576,928 | -0.02(-2.95%) |
Oct 24, 2002 | 0.5537 | 0.5709 | 0.5372 | 0.5394 | 24,341,298 | -0.02(-3.24%) |
Oct 23, 2002 | 0.5476 | 0.5644 | 0.5358 | 0.5575 | 29,216,568 | +0.01(+2.21%) |
Oct 22, 2002 | 0.5465 | 0.5548 | 0.5221 | 0.5454 | 92,045,136 | -0.11(-16.28%) |
Oct 21, 2002 | 0.5937 | 0.6545 | 0.5920 | 0.6515 | 25,225,192 | +0.04(+7.22%) |
Oct 18, 2002 | 0.5978 | 0.6118 | 0.5734 | 0.6077 | 14,455,962 | +0.00(+0.41%) |
Oct 17, 2002 | 0.6088 | 0.6249 | 0.5849 | 0.6052 | 13,873,126 | +0.03(+4.64%) |
Oct 16, 2002 | 0.5824 | 0.5961 | 0.5665 | 0.5783 | 11,823,050 | -0.02(-4.09%) |
Oct 15, 2002 | 0.6085 | 0.6400 | 0.5951 | 0.6030 | 31,476,764 | +0.03(+4.36%) |
Oct 14, 2002 | 0.5553 | 0.5893 | 0.5358 | 0.5778 | 17,411,868 | -0.02(-3.17%) |
Oct 11, 2002 | 0.5690 | 0.6134 | 0.5660 | 0.5967 | 30,113,166 | +0.04(+6.98%) |
Oct 10, 2002 | 0.5125 | 0.5608 | 0.5084 | 0.5578 | 29,139,038 | +0.06(+11.20%) |
Oct 09, 2002 | 0.5276 | 0.5457 | 0.4903 | 0.5016 | 38,578,420 | -0.05(-8.92%) |
Oct 08, 2002 | 0.5641 | 0.5731 | 0.5482 | 0.5507 | 22,203,388 | -0.01(-1.31%) |
Oct 07, 2002 | 0.5331 | 0.5649 | 0.5331 | 0.5580 | 27,095,010 | +0.02(+2.77%) |
Oct 04, 2002 | 0.5652 | 0.5792 | 0.4912 | 0.5430 | 79,725,184 | -0.02(-2.79%) |
Oct 03, 2002 | 0.5893 | 0.6208 | 0.5556 | 0.5586 | 35,650,852 | -0.06(-9.51%) |
Oct 02, 2002 | 0.5983 | 0.6375 | 0.5981 | 0.6173 | 28,492,356 | +0.01(+1.81%) |
Oct 01, 2002 | 0.6496 | 0.6510 | 0.5920 | 0.6063 | 56,535,044 | -0.05(-7.56%) |
Sep 30, 2002 | 0.6852 | 0.6891 | 0.6551 | 0.6559 | 22,231,260 | -0.03(-4.59%) |
Sep 27, 2002 | 0.7107 | 0.7283 | 0.6847 | 0.6874 | 14,036,393 | -0.02(-3.43%) |
Sep 26, 2002 | 0.7063 | 0.7373 | 0.7061 | 0.7118 | 11,961,353 | -0.00(-0.12%) |
Sep 25, 2002 | 0.7167 | 0.7332 | 0.6899 | 0.7126 | 15,910,807 | +0.01(+1.92%) |
Sep 24, 2002 | 0.6600 | 0.7030 | 0.6575 | 0.6992 | 15,462,635 | +0.02(+3.11%) |
Sep 23, 2002 | 0.6904 | 0.6904 | 0.6595 | 0.6781 | 11,657,622 | -0.01(-2.06%) |
Sep 20, 2002 | 0.7080 | 0.7217 | 0.6893 | 0.6924 | 8,129,597 | -0.02(-2.13%) |
Sep 19, 2002 | 0.7247 | 0.7346 | 0.6951 | 0.7074 | 16,047,586 | -0.03(-4.58%) |
Sep 18, 2002 | 0.7220 | 0.7485 | 0.7025 | 0.7414 | 10,507,621 | +0.02(+2.46%) |
Sep 17, 2002 | 0.7469 | 0.7516 | 0.7231 | 0.7236 | 10,606,876 | -0.01(-1.01%) |
Sep 16, 2002 | 0.7398 | 0.7513 | 0.7228 | 0.7310 | 8,575,863 | -0.01(-1.19%) |
Sep 13, 2002 | 0.7359 | 0.7477 | 0.7277 | 0.7398 | 12,256,437 | -0.00(-0.30%) |
Sep 12, 2002 | 0.7710 | 0.7729 | 0.7359 | 0.7420 | 11,530,839 | -0.03(-4.24%) |
Sep 11, 2002 | 0.8061 | 0.8135 | 0.7694 | 0.7749 | 15,938,134 | -0.02(-2.65%) |
Sep 10, 2002 | 0.7570 | 0.7984 | 0.7565 | 0.7960 | 20,102,808 | +0.04(+5.87%) |
Sep 09, 2002 | 0.7332 | 0.7631 | 0.7263 | 0.7518 | 8,012,848 | +0.02(+2.35%) |
Sep 06, 2002 | 0.7384 | 0.7491 | 0.7266 | 0.7346 | 13,106,046 | +0.01(+1.94%) |
Sep 05, 2002 | 0.7359 | 0.7444 | 0.7187 | 0.7206 | 12,064,421 | -0.04(-5.19%) |
Sep 04, 2002 | 0.7458 | 0.7620 | 0.7214 | 0.7601 | 15,690,451 | +0.01(+1.99%) |