Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.520 | 1.539 | 1.519 | 1.533 | 19,742,484 | +0.01(+0.71%) |
Aug 28, 2003 | 1.487 | 1.523 | 1.453 | 1.522 | 26,477,694 | +0.05(+3.50%) |
Aug 27, 2003 | 1.476 | 1.486 | 1.457 | 1.471 | 18,465,022 | -0.00(-0.08%) |
Aug 26, 2003 | 1.461 | 1.482 | 1.439 | 1.472 | 24,480,506 | -0.01(-0.62%) |
Aug 25, 2003 | 1.472 | 1.492 | 1.464 | 1.481 | 16,928,808 | +0.01(+0.41%) |
Aug 22, 2003 | 1.537 | 1.542 | 1.472 | 1.475 | 28,527,068 | -0.05(-3.48%) |
Aug 21, 2003 | 1.489 | 1.533 | 1.487 | 1.528 | 41,823,536 | +0.04(+2.83%) |
Aug 20, 2003 | 1.498 | 1.500 | 1.474 | 1.486 | 25,881,908 | -0.02(-1.04%) |
Aug 19, 2003 | 1.472 | 1.505 | 1.462 | 1.502 | 33,677,140 | +0.04(+2.80%) |
Aug 18, 2003 | 1.432 | 1.469 | 1.427 | 1.461 | 36,974,620 | +0.03(+1.96%) |
Aug 15, 2003 | 1.443 | 1.445 | 1.421 | 1.433 | 11,789,608 | +0.01(+0.37%) |
Aug 14, 2003 | 1.439 | 1.445 | 1.413 | 1.428 | 31,726,700 | -0.01(-0.88%) |
Aug 13, 2003 | 1.471 | 1.483 | 1.432 | 1.440 | 29,446,840 | -0.03(-1.88%) |
Aug 12, 2003 | 1.459 | 1.474 | 1.425 | 1.468 | 34,397,952 | +0.01(+0.98%) |
Aug 11, 2003 | 1.436 | 1.469 | 1.429 | 1.454 | 22,894,280 | +0.02(+1.56%) |
Aug 08, 2003 | 1.426 | 1.466 | 1.417 | 1.431 | 36,696,296 | -0.01(-0.61%) |
Aug 07, 2003 | 1.410 | 1.473 | 1.410 | 1.440 | 46,029,916 | +0.03(+2.02%) |
Aug 06, 2003 | 1.427 | 1.447 | 1.388 | 1.412 | 65,838,720 | -0.01(-0.86%) |
Aug 05, 2003 | 1.502 | 1.511 | 1.413 | 1.424 | 45,542,852 | -0.08(-5.05%) |
Aug 04, 2003 | 1.488 | 1.518 | 1.451 | 1.499 | 37,501,912 | +0.02(+1.02%) |
Aug 01, 2003 | 1.569 | 1.591 | 1.476 | 1.484 | 63,461,012 | -0.08(-5.39%) |
Jul 31, 2003 | 1.581 | 1.603 | 1.553 | 1.569 | 39,853,528 | -0.01(-0.81%) |
Jul 30, 2003 | 1.610 | 1.618 | 1.577 | 1.582 | 31,168,966 | -0.03(-1.71%) |
Jul 29, 2003 | 1.598 | 1.610 | 1.546 | 1.609 | 34,954,600 | +0.02(+1.51%) |
Jul 28, 2003 | 1.574 | 1.599 | 1.565 | 1.585 | 23,233,486 | +0.02(+1.10%) |
Jul 25, 2003 | 1.524 | 1.570 | 1.515 | 1.568 | 25,023,018 | +0.05(+3.15%) |
Jul 24, 2003 | 1.535 | 1.555 | 1.517 | 1.520 | 31,924,570 | +0.00(+0.03%) |
Jul 23, 2003 | 1.537 | 1.556 | 1.496 | 1.520 | 43,958,800 | -0.01(-0.36%) |
Jul 22, 2003 | 1.501 | 1.545 | 1.473 | 1.525 | 45,755,944 | +0.01(+0.97%) |
Jul 21, 2003 | 1.527 | 1.538 | 1.490 | 1.511 | 30,578,616 | -0.02(-1.23%) |
Jul 18, 2003 | 1.520 | 1.550 | 1.506 | 1.530 | 35,374,260 | +0.03(+1.88%) |
Jul 17, 2003 | 1.529 | 1.565 | 1.489 | 1.501 | 50,817,952 | -0.05(-2.99%) |
Jul 16, 2003 | 1.585 | 1.587 | 1.529 | 1.548 | 63,577,340 | -0.04(-2.62%) |
Jul 15, 2003 | 1.558 | 1.624 | 1.541 | 1.589 | 119,325,752 | +0.04(+2.77%) |
Jul 14, 2003 | 1.448 | 1.567 | 1.446 | 1.546 | 140,920,816 | +0.18(+13.48%) |
Jul 11, 2003 | 1.340 | 1.374 | 1.343 | 1.363 | 23,418,342 | +0.02(+1.70%) |
Jul 10, 2003 | 1.351 | 1.356 | 1.328 | 1.340 | 25,374,184 | -0.02(-1.74%) |
Jul 09, 2003 | 1.359 | 1.373 | 1.343 | 1.364 | 19,492,428 | +0.01(+0.54%) |
Jul 08, 2003 | 1.356 | 1.373 | 1.338 | 1.356 | 28,478,144 | -0.00(-0.24%) |
Jul 07, 2003 | 1.349 | 1.373 | 1.343 | 1.359 | 34,116,368 | +0.02(+1.83%) |
Jul 03, 2003 | 1.294 | 1.351 | 1.293 | 1.335 | 37,362,752 | +0.04(+3.02%) |
Jul 02, 2003 | 1.264 | 1.322 | 1.264 | 1.296 | 66,770,452 | +0.03(+2.47%) |
Jul 01, 2003 | 1.261 | 1.272 | 1.232 | 1.265 | 40,117,716 | -0.01(-0.99%) |
Jun 30, 2003 | 1.301 | 1.310 | 1.263 | 1.277 | 37,797,632 | -0.02(-1.35%) |
Jun 27, 2003 | 1.289 | 1.319 | 1.280 | 1.295 | 73,922,056 | +0.05(+4.09%) |
Jun 26, 2003 | 1.217 | 1.264 | 1.217 | 1.244 | 33,411,862 | +0.01(+1.12%) |
Jun 25, 2003 | 1.208 | 1.264 | 1.206 | 1.230 | 45,467,836 | +0.02(+1.33%) |
Jun 24, 2003 | 1.187 | 1.232 | 1.186 | 1.214 | 36,672,376 | +0.01(+0.65%) |
Jun 23, 2003 | 1.238 | 1.249 | 1.187 | 1.206 | 37,164,880 | -0.03(-2.40%) |
Jun 20, 2003 | 1.190 | 1.236 | 1.180 | 1.236 | 63,769,776 | +0.06(+4.78%) |
Jun 19, 2003 | 1.245 | 1.247 | 1.167 | 1.180 | 65,051,588 | -0.06(-4.95%) |
Jun 18, 2003 | 1.287 | 1.287 | 1.228 | 1.241 | 45,416,736 | -0.05(-4.17%) |
Jun 17, 2003 | 1.317 | 1.317 | 1.267 | 1.295 | 44,617,644 | -0.00(-0.12%) |
Jun 16, 2003 | 1.261 | 1.301 | 1.242 | 1.297 | 52,915,160 | +0.06(+4.79%) |
Jun 13, 2003 | 1.207 | 1.245 | 1.197 | 1.237 | 55,604,896 | +0.03(+2.61%) |
Jun 12, 2003 | 1.208 | 1.210 | 1.164 | 1.206 | 36,871,336 | +0.00(+0.36%) |
Jun 11, 2003 | 1.201 | 1.213 | 1.184 | 1.201 | 47,829,236 | +0.04(+3.30%) |
Jun 10, 2003 | 1.155 | 1.166 | 1.130 | 1.163 | 36,618,016 | +0.02(+1.83%) |
Jun 09, 2003 | 1.200 | 1.202 | 1.136 | 1.142 | 48,390,232 | -0.06(-4.85%) |
Jun 06, 2003 | 1.243 | 1.277 | 1.196 | 1.200 | 73,063,168 | -0.03(-2.16%) |
Jun 05, 2003 | 1.184 | 1.235 | 1.169 | 1.227 | 32,787,808 | +0.05(+4.40%) |
Jun 04, 2003 | 1.160 | 1.189 | 1.146 | 1.175 | 39,556,724 | +0.02(+1.37%) |
Jun 03, 2003 | 1.160 | 1.170 | 1.133 | 1.159 | 38,008,548 | +0.00(+0.00%) |
Jun 02, 2003 | 1.224 | 1.236 | 1.142 | 1.159 | 58,865,412 | -0.04(-3.54%) |
May 30, 2003 | 1.170 | 1.213 | 1.153 | 1.202 | 55,103,696 | +0.04(+3.46%) |
May 29, 2003 | 1.160 | 1.179 | 1.147 | 1.161 | 33,877,184 | +0.01(+0.52%) |
May 28, 2003 | 1.184 | 1.199 | 1.148 | 1.155 | 56,052,824 | -0.03(-2.69%) |
May 27, 2003 | 1.118 | 1.190 | 1.110 | 1.187 | 70,039,664 | +0.08(+7.58%) |
May 23, 2003 | 1.087 | 1.106 | 1.072 | 1.104 | 32,853,040 | +0.01(+1.20%) |
May 22, 2003 | 1.049 | 1.096 | 1.048 | 1.091 | 31,774,538 | +0.04(+3.90%) |
May 21, 2003 | 1.049 | 1.069 | 1.041 | 1.050 | 35,018,744 | -0.01(-0.76%) |
May 20, 2003 | 1.090 | 1.095 | 1.045 | 1.058 | 29,117,418 | -0.02(-2.09%) |
May 19, 2003 | 1.099 | 1.127 | 1.074 | 1.080 | 52,107,372 | -0.01(-0.99%) |
May 16, 2003 | 1.121 | 1.127 | 1.088 | 1.091 | 37,618,244 | -0.03(-2.43%) |
May 15, 2003 | 1.092 | 1.124 | 1.090 | 1.118 | 34,923,072 | +0.03(+2.42%) |
May 14, 2003 | 1.076 | 1.098 | 1.074 | 1.092 | 19,272,812 | +0.01(+1.32%) |
May 13, 2003 | 1.090 | 1.097 | 1.077 | 1.078 | 31,367,924 | -0.01(-1.20%) |
May 12, 2003 | 1.070 | 1.099 | 1.061 | 1.091 | 30,173,090 | +0.02(+1.58%) |
May 09, 2003 | 1.053 | 1.080 | 1.046 | 1.074 | 31,086,338 | +0.02(+2.14%) |
May 08, 2003 | 1.039 | 1.064 | 1.030 | 1.051 | 39,839,396 | +0.01(+0.57%) |
May 07, 2003 | 1.043 | 1.062 | 1.038 | 1.045 | 26,782,110 | -0.00(-0.31%) |
May 06, 2003 | 1.073 | 1.084 | 1.035 | 1.048 | 40,996,176 | -0.03(-2.38%) |
May 05, 2003 | 1.098 | 1.101 | 1.063 | 1.074 | 36,054,848 | -0.01(-1.16%) |
May 02, 2003 | 1.063 | 1.104 | 1.060 | 1.087 | 40,924,420 | +0.03(+2.58%) |
May 01, 2003 | 1.061 | 1.067 | 1.033 | 1.059 | 36,481,032 | -0.00(-0.17%) |
Apr 30, 2003 | 1.059 | 1.081 | 1.058 | 1.061 | 24,508,772 | -0.00(-0.41%) |
Apr 29, 2003 | 1.069 | 1.078 | 1.058 | 1.065 | 26,759,278 | -0.00(-0.06%) |
Apr 28, 2003 | 1.060 | 1.076 | 1.055 | 1.066 | 32,858,476 | +0.01(+0.48%) |
Apr 25, 2003 | 1.071 | 1.086 | 1.055 | 1.061 | 38,131,400 | -0.01(-1.26%) |
Apr 24, 2003 | 1.019 | 1.095 | 1.010 | 1.075 | 80,768,168 | +0.02(+2.37%) |
Apr 23, 2003 | 1.024 | 1.058 | 1.021 | 1.050 | 44,327,360 | +0.03(+2.65%) |
Apr 22, 2003 | 1.012 | 1.023 | 0.9954 | 1.023 | 23,233,486 | +0.02(+1.88%) |
Apr 21, 2003 | 1.013 | 1.022 | 0.9952 | 1.004 | 29,574,042 | -0.01(-0.89%) |
Apr 17, 2003 | 0.9846 | 1.019 | 0.9844 | 1.013 | 29,484,892 | +0.03(+3.38%) |
Apr 16, 2003 | 0.9842 | 1.005 | 0.9727 | 0.9796 | 37,122,480 | -0.01(-0.70%) |
Apr 15, 2003 | 0.9683 | 0.9966 | 0.9600 | 0.9865 | 33,370,548 | +0.02(+1.92%) |
Apr 14, 2003 | 0.9642 | 0.9738 | 0.9550 | 0.9679 | 27,300,704 | +0.01(+0.69%) |
Apr 11, 2003 | 0.9833 | 0.9989 | 0.9543 | 0.9612 | 32,168,104 | -0.02(-2.08%) |
Apr 10, 2003 | 0.9515 | 0.9842 | 0.9331 | 0.9816 | 52,424,832 | +0.03(+3.27%) |
Apr 09, 2003 | 0.9879 | 1.000 | 0.9495 | 0.9506 | 37,500,824 | -0.04(-3.79%) |
Apr 08, 2003 | 0.9888 | 0.9989 | 0.9761 | 0.9881 | 54,365,488 | +0.00(+0.09%) |
Apr 07, 2003 | 1.035 | 1.058 | 0.9584 | 0.9872 | 56,108,272 | -0.03(-2.76%) |
Apr 04, 2003 | 1.032 | 1.035 | 1.012 | 1.015 | 36,601,708 | -0.01(-0.96%) |
Apr 03, 2003 | 1.009 | 1.051 | 0.9977 | 1.025 | 73,345,840 | +0.02(+2.08%) |
Apr 02, 2003 | 1.000 | 1.007 | 0.9885 | 1.004 | 37,319,264 | +0.02(+2.42%) |
Apr 01, 2003 | 0.9658 | 0.9805 | 0.9626 | 0.9805 | 39,050,088 | +0.01(+1.55%) |
Mar 31, 2003 | 0.9577 | 0.9839 | 0.9497 | 0.9656 | 41,055,112 | -0.00(-0.02%) |
Mar 28, 2003 | 0.9839 | 0.9844 | 0.9646 | 0.9658 | 69,273,808 | -0.02(-2.33%) |
Mar 27, 2003 | 0.9421 | 0.9934 | 0.9409 | 0.9888 | 70,105,352 | +0.06(+6.12%) |
Mar 26, 2003 | 0.9469 | 0.9577 | 0.9267 | 0.9317 | 34,390,768 | -0.02(-1.60%) |
Mar 25, 2003 | 0.9251 | 0.9573 | 0.9244 | 0.9469 | 34,731,540 | +0.03(+3.03%) |
Mar 24, 2003 | 0.9426 | 0.9428 | 0.9143 | 0.9191 | 39,870,316 | -0.04(-3.76%) |
Mar 21, 2003 | 0.9423 | 0.9658 | 0.9403 | 0.9550 | 37,194,332 | +0.02(+1.66%) |
Mar 20, 2003 | 0.9341 | 0.9488 | 0.9097 | 0.9393 | 33,990,664 | +0.00(+0.10%) |
Mar 19, 2003 | 0.9428 | 0.9543 | 0.9262 | 0.9384 | 36,747,624 | -0.00(-0.32%) |
Mar 18, 2003 | 0.9354 | 0.9580 | 0.9260 | 0.9414 | 52,358,776 | +0.00(+0.07%) |
Mar 17, 2003 | 0.9002 | 0.9414 | 0.8968 | 0.9407 | 69,706,424 | +0.04(+4.23%) |
Mar 14, 2003 | 0.9127 | 0.9152 | 0.8915 | 0.9025 | 42,385,324 | -0.01(-1.63%) |
Mar 13, 2003 | 0.8706 | 0.9186 | 0.8706 | 0.9175 | 61,991,116 | +0.05(+5.39%) |
Mar 12, 2003 | 0.8522 | 0.8731 | 0.8455 | 0.8706 | 37,170,512 | +0.01(+1.50%) |
Mar 11, 2003 | 0.8715 | 0.8747 | 0.8490 | 0.8577 | 37,481,256 | -0.01(-1.30%) |
Mar 10, 2003 | 0.8483 | 0.8853 | 0.8478 | 0.8690 | 83,949,312 | +0.02(+2.69%) |
Mar 07, 2003 | 0.8014 | 0.8533 | 0.7956 | 0.8462 | 105,378,048 | +0.06(+7.79%) |
Mar 06, 2003 | 0.7786 | 0.7899 | 0.7689 | 0.7850 | 25,345,918 | +0.01(+1.31%) |
Mar 05, 2003 | 0.7761 | 0.7876 | 0.7637 | 0.7749 | 24,013,010 | -0.00(-0.21%) |
Mar 04, 2003 | 0.7800 | 0.7896 | 0.7761 | 0.7765 | 21,976,682 | -0.01(-0.71%) |
Mar 03, 2003 | 0.7864 | 0.7993 | 0.7758 | 0.7821 | 23,703,156 | +0.00(+0.03%) |
Feb 28, 2003 | 0.7731 | 0.7841 | 0.7646 | 0.7818 | 26,188,498 | +0.01(+1.25%) |
Feb 27, 2003 | 0.7655 | 0.7795 | 0.7563 | 0.7722 | 28,934,768 | +0.02(+2.32%) |
Feb 26, 2003 | 0.7496 | 0.7692 | 0.7462 | 0.7547 | 30,868,898 | +0.00(+0.12%) |
Feb 25, 2003 | 0.7483 | 0.7558 | 0.7289 | 0.7538 | 45,237,348 | +0.00(+0.40%) |
Feb 24, 2003 | 0.7722 | 0.7735 | 0.7478 | 0.7508 | 20,615,506 | -0.02(-2.77%) |
Feb 21, 2003 | 0.7462 | 0.7722 | 0.7432 | 0.7722 | 51,090,836 | +0.03(+3.71%) |
Feb 20, 2003 | 0.7473 | 0.7496 | 0.7184 | 0.7446 | 47,291,072 | +0.00(+0.06%) |
Feb 19, 2003 | 0.7441 | 0.7574 | 0.7370 | 0.7441 | 25,146,960 | +0.00(+0.19%) |
Feb 18, 2003 | 0.7448 | 0.7535 | 0.7285 | 0.7427 | 56,365,936 | -0.01(-1.71%) |
Feb 14, 2003 | 0.7556 | 0.7600 | 0.7404 | 0.7556 | 25,746,008 | +0.00(+0.58%) |
Feb 13, 2003 | 0.7864 | 0.7864 | 0.7379 | 0.7512 | 81,187,824 | -0.03(-4.02%) |
Feb 12, 2003 | 0.7952 | 0.8048 | 0.7823 | 0.7827 | 24,422,884 | -0.02(-2.80%) |
Feb 11, 2003 | 0.8037 | 0.8115 | 0.7890 | 0.8053 | 48,429,368 | +0.02(+2.22%) |
Feb 10, 2003 | 0.7788 | 0.7945 | 0.7710 | 0.7878 | 29,128,290 | +0.01(+1.30%) |
Feb 07, 2003 | 0.7763 | 0.7876 | 0.7632 | 0.7777 | 26,613,594 | +0.00(+0.51%) |
Feb 06, 2003 | 0.7680 | 0.7892 | 0.7648 | 0.7738 | 26,262,428 | +0.00(+0.57%) |
Feb 05, 2003 | 0.7745 | 0.7902 | 0.7637 | 0.7694 | 32,113,744 | +0.00(+0.00%) |
Feb 04, 2003 | 0.7917 | 0.7917 | 0.7588 | 0.7694 | 37,170,316 | -0.02(-3.10%) |
Feb 03, 2003 | 0.8069 | 0.8071 | 0.7786 | 0.7940 | 48,378,272 | -0.01(-1.06%) |
Jan 31, 2003 | 0.8267 | 0.8402 | 0.8002 | 0.8025 | 65,814,800 | -0.04(-4.75%) |
Jan 30, 2003 | 0.8340 | 0.8589 | 0.8352 | 0.8425 | 45,790,952 | +0.01(+1.02%) |
Jan 29, 2003 | 0.8218 | 0.8471 | 0.8067 | 0.8340 | 40,561,296 | +0.01(+1.40%) |
Jan 28, 2003 | 0.8039 | 0.8246 | 0.7887 | 0.8225 | 19,530,480 | +0.02(+2.49%) |
Jan 27, 2003 | 0.8030 | 0.8154 | 0.7919 | 0.8025 | 26,846,254 | -0.00(-0.11%) |
Jan 24, 2003 | 0.8317 | 0.8349 | 0.7945 | 0.8034 | 28,397,690 | -0.02(-2.76%) |
Jan 23, 2003 | 0.8280 | 0.8354 | 0.8062 | 0.8262 | 23,242,184 | +0.00(+0.39%) |
Jan 22, 2003 | 0.8251 | 0.8390 | 0.8147 | 0.8230 | 30,655,808 | -0.00(-0.25%) |
Jan 21, 2003 | 0.8377 | 0.8437 | 0.8237 | 0.8251 | 26,041,726 | -0.01(-1.29%) |
Jan 17, 2003 | 0.8490 | 0.8676 | 0.8356 | 0.8359 | 37,458,424 | -0.04(-4.34%) |
Jan 16, 2003 | 0.8545 | 0.8825 | 0.8540 | 0.8738 | 34,945,904 | +0.02(+2.56%) |
Jan 15, 2003 | 0.8708 | 0.8770 | 0.8359 | 0.8520 | 22,985,604 | -0.02(-2.19%) |
Jan 14, 2003 | 0.8644 | 0.8740 | 0.8467 | 0.8710 | 22,912,762 | +0.00(+0.50%) |
Jan 13, 2003 | 0.8563 | 0.8685 | 0.8503 | 0.8667 | 22,406,126 | +0.02(+1.81%) |
Jan 10, 2003 | 0.8205 | 0.8520 | 0.8064 | 0.8513 | 26,324,398 | +0.03(+3.32%) |
Jan 09, 2003 | 0.8053 | 0.8322 | 0.8048 | 0.8239 | 25,507,910 | +0.02(+3.08%) |
Jan 08, 2003 | 0.8439 | 0.8441 | 0.7986 | 0.7993 | 30,588,400 | -0.04(-4.40%) |
Jan 07, 2003 | 0.8372 | 0.8439 | 0.8177 | 0.8361 | 31,036,328 | -0.00(-0.38%) |
Jan 06, 2003 | 0.8161 | 0.8451 | 0.8126 | 0.8393 | 36,345,132 | +0.02(+2.79%) |
Jan 03, 2003 | 0.8014 | 0.8218 | 0.7993 | 0.8165 | 26,904,964 | +0.01(+1.78%) |
Jan 02, 2003 | 0.7818 | 0.8048 | 0.7811 | 0.8023 | 28,902,152 | +0.02(+2.62%) |
Dec 31, 2002 | 0.7864 | 0.8050 | 0.7747 | 0.7818 | 22,947,552 | -0.00(-0.03%) |
Dec 30, 2002 | 0.7924 | 0.7942 | 0.7747 | 0.7821 | 37,657,380 | -0.01(-1.62%) |
Dec 27, 2002 | 0.8145 | 0.8170 | 0.7919 | 0.7949 | 22,048,436 | -0.02(-2.40%) |
Dec 26, 2002 | 0.8301 | 0.8400 | 0.8140 | 0.8145 | 19,198,882 | -0.01(-1.75%) |
Dec 24, 2002 | 0.8370 | 0.8439 | 0.8264 | 0.8290 | 8,286,646 | -0.01(-1.18%) |
Dec 23, 2002 | 0.8232 | 0.8439 | 0.8145 | 0.8389 | 24,427,232 | +0.02(+2.10%) |
Dec 20, 2002 | 0.8232 | 0.8343 | 0.8145 | 0.8216 | 37,585,628 | +0.00(+0.11%) |
Dec 19, 2002 | 0.8267 | 0.8416 | 0.8159 | 0.8207 | 53,067,368 | -0.01(-0.72%) |
Dec 18, 2002 | 0.8393 | 0.8400 | 0.8149 | 0.8267 | 37,760,664 | -0.00(-0.47%) |
Dec 17, 2002 | 0.8363 | 0.8393 | 0.8207 | 0.8306 | 39,166,416 | -0.01(-0.77%) |
Dec 16, 2002 | 0.8221 | 0.8474 | 0.8085 | 0.8370 | 69,908,112 | +0.02(+2.02%) |
Dec 13, 2002 | 0.8184 | 0.8361 | 0.8117 | 0.8205 | 183,955,504 | -0.04(-4.55%) |
Dec 12, 2002 | 0.8618 | 0.8708 | 0.8412 | 0.8595 | 58,553,384 | -0.00(-0.11%) |
Dec 11, 2002 | 0.8566 | 0.8623 | 0.8469 | 0.8605 | 28,811,914 | -0.00(-0.43%) |
Dec 10, 2002 | 0.8876 | 0.8911 | 0.8540 | 0.8641 | 41,843,104 | -0.02(-1.88%) |
Dec 09, 2002 | 0.8966 | 0.9088 | 0.8800 | 0.8807 | 29,157,644 | -0.02(-2.17%) |
Dec 06, 2002 | 0.8867 | 0.9078 | 0.8805 | 0.9002 | 25,697,084 | +0.01(+1.06%) |
Dec 05, 2002 | 0.8681 | 0.9140 | 0.8655 | 0.8908 | 50,886,444 | +0.03(+3.00%) |
Dec 04, 2002 | 0.8230 | 0.8678 | 0.8163 | 0.8648 | 54,748,184 | +0.02(+1.98%) |
Dec 03, 2002 | 0.8727 | 0.8759 | 0.8451 | 0.8480 | 25,652,508 | -0.03(-3.43%) |
Dec 02, 2002 | 0.9012 | 0.9175 | 0.8646 | 0.8782 | 36,141,824 | -0.02(-2.00%) |
Nov 27, 2002 | 0.8522 | 0.9108 | 0.8513 | 0.8961 | 32,591,026 | +0.05(+5.98%) |
Nov 26, 2002 | 0.9055 | 0.9060 | 0.8386 | 0.8455 | 38,178,152 | -0.07(-7.40%) |
Nov 25, 2002 | 0.9060 | 0.9198 | 0.9016 | 0.9131 | 32,315,964 | +0.01(+0.61%) |
Nov 22, 2002 | 0.8699 | 0.9081 | 0.8630 | 0.9076 | 43,800,068 | +0.04(+4.20%) |
Nov 21, 2002 | 0.8338 | 0.8770 | 0.8338 | 0.8710 | 33,277,048 | +0.04(+4.44%) |
Nov 20, 2002 | 0.8154 | 0.8370 | 0.8140 | 0.8340 | 26,944,102 | +0.02(+2.03%) |
Nov 19, 2002 | 0.8094 | 0.8278 | 0.8053 | 0.8175 | 24,962,136 | -0.01(-0.62%) |
Nov 18, 2002 | 0.8352 | 0.8412 | 0.8131 | 0.8225 | 25,899,302 | -0.01(-1.05%) |
Nov 15, 2002 | 0.8363 | 0.8552 | 0.8202 | 0.8313 | 37,720,440 | -0.03(-3.81%) |
Nov 14, 2002 | 0.8251 | 0.8646 | 0.8225 | 0.8641 | 30,946,090 | +0.04(+5.38%) |
Nov 13, 2002 | 0.8209 | 0.8276 | 0.7995 | 0.8200 | 35,583,004 | -0.00(-0.56%) |
Nov 12, 2002 | 0.8232 | 0.8336 | 0.8064 | 0.8246 | 24,934,956 | +0.01(+0.62%) |
Nov 11, 2002 | 0.8202 | 0.8418 | 0.8113 | 0.8195 | 25,876,472 | -0.00(-0.03%) |
Nov 08, 2002 | 0.8602 | 0.8605 | 0.8092 | 0.8198 | 46,397,392 | -0.04(-4.68%) |
Nov 07, 2002 | 0.8745 | 0.8911 | 0.8526 | 0.8600 | 32,831,296 | -0.02(-2.32%) |
Nov 06, 2002 | 0.8455 | 0.8814 | 0.8425 | 0.8805 | 45,870,100 | +0.04(+4.73%) |
Nov 05, 2002 | 0.8368 | 0.8460 | 0.8094 | 0.8407 | 33,311,840 | +0.00(+0.03%) |
Nov 04, 2002 | 0.8474 | 0.8526 | 0.8306 | 0.8405 | 29,467,496 | +0.00(+0.14%) |
Nov 01, 2002 | 0.8255 | 0.8400 | 0.7991 | 0.8393 | 60,595,148 | +0.04(+5.07%) |
Oct 31, 2002 | 0.7965 | 0.8094 | 0.7903 | 0.7988 | 31,346,180 | +0.00(+0.40%) |
Oct 30, 2002 | 0.7802 | 0.8122 | 0.7802 | 0.7956 | 37,051,312 | +0.02(+2.16%) |
Oct 29, 2002 | 0.7853 | 0.7922 | 0.7602 | 0.7788 | 30,217,666 | -0.00(-0.09%) |
Oct 28, 2002 | 0.7876 | 0.7991 | 0.7742 | 0.7795 | 30,925,434 | -0.01(-1.08%) |
Oct 25, 2002 | 0.7519 | 0.7894 | 0.7519 | 0.7881 | 25,751,042 | +0.04(+5.48%) |
Oct 24, 2002 | 0.7968 | 0.8004 | 0.7462 | 0.7471 | 36,451,232 | -0.05(-5.83%) |
Oct 23, 2002 | 0.8101 | 0.8147 | 0.7752 | 0.7933 | 32,706,312 | -0.01(-1.68%) |
Oct 22, 2002 | 0.7901 | 0.8115 | 0.7841 | 0.8069 | 39,203,380 | +0.01(+1.45%) |
Oct 21, 2002 | 0.7883 | 0.7986 | 0.7712 | 0.7954 | 26,043,900 | +0.01(+0.99%) |
Oct 18, 2002 | 0.7876 | 0.8009 | 0.7726 | 0.7876 | 24,921,910 | -0.01(-1.52%) |
Oct 17, 2002 | 0.7926 | 0.8048 | 0.7864 | 0.7998 | 37,368,492 | +0.02(+1.99%) |
Oct 16, 2002 | 0.7749 | 0.8009 | 0.7646 | 0.7841 | 49,003,500 | +0.00(+0.29%) |
Oct 15, 2002 | 0.8200 | 0.8393 | 0.7756 | 0.7818 | 58,287,020 | -0.03(-3.66%) |
Oct 14, 2002 | 0.7680 | 0.8122 | 0.7600 | 0.8115 | 30,789,534 | +0.04(+5.00%) |
Oct 11, 2002 | 0.8021 | 0.8041 | 0.7639 | 0.7729 | 40,439,528 | -0.02(-2.10%) |
Oct 10, 2002 | 0.7450 | 0.7954 | 0.7397 | 0.7894 | 45,633,088 | +0.04(+4.70%) |
Oct 09, 2002 | 0.7328 | 0.7761 | 0.7220 | 0.7540 | 42,001,836 | +0.02(+2.92%) |
Oct 08, 2002 | 0.7395 | 0.7620 | 0.7243 | 0.7326 | 35,453,624 | -0.00(-0.34%) |
Oct 07, 2002 | 0.7085 | 0.7508 | 0.7082 | 0.7351 | 48,500,036 | +0.03(+3.63%) |
Oct 04, 2002 | 0.7425 | 0.7554 | 0.7039 | 0.7094 | 37,632,420 | -0.03(-3.68%) |
Oct 03, 2002 | 0.7579 | 0.7657 | 0.7363 | 0.7365 | 43,614,156 | -0.02(-2.79%) |
Oct 02, 2002 | 0.7956 | 0.8083 | 0.7473 | 0.7577 | 42,249,380 | -0.04(-5.23%) |
Oct 01, 2002 | 0.7630 | 0.8011 | 0.7519 | 0.7995 | 32,638,862 | +0.03(+3.70%) |
Sep 30, 2002 | 0.7620 | 0.7819 | 0.7519 | 0.7710 | 36,515,572 | -0.00(-0.09%) |
Sep 27, 2002 | 0.7772 | 0.8004 | 0.7669 | 0.7717 | 50,425,472 | -0.01(-0.74%) |
Sep 26, 2002 | 0.7876 | 0.8039 | 0.7545 | 0.7775 | 45,662,444 | -0.01(-1.43%) |
Sep 25, 2002 | 0.7680 | 0.7933 | 0.7669 | 0.7887 | 41,599,572 | +0.03(+3.66%) |
Sep 24, 2002 | 0.7588 | 0.7786 | 0.7441 | 0.7609 | 46,283,236 | +0.00(+0.24%) |
Sep 23, 2002 | 0.7979 | 0.7979 | 0.7393 | 0.7591 | 71,509,560 | -0.01(-1.64%) |
Sep 20, 2002 | 0.7689 | 0.7814 | 0.7469 | 0.7717 | 49,978,632 | +0.02(+2.01%) |
Sep 19, 2002 | 0.7694 | 0.7873 | 0.7531 | 0.7565 | 54,702,520 | -0.03(-3.24%) |
Sep 18, 2002 | 0.7266 | 0.7910 | 0.7264 | 0.7818 | 54,411,148 | +0.05(+6.25%) |
Sep 17, 2002 | 0.7515 | 0.7696 | 0.7319 | 0.7358 | 35,369,912 | -0.00(-0.47%) |
Sep 16, 2002 | 0.7278 | 0.7446 | 0.7207 | 0.7393 | 18,612,230 | +0.00(+0.34%) |
Sep 13, 2002 | 0.7004 | 0.7460 | 0.6903 | 0.7368 | 35,463,648 | +0.03(+3.96%) |
Sep 12, 2002 | 0.7485 | 0.7485 | 0.7053 | 0.7087 | 31,768,014 | -0.04(-5.66%) |
Sep 11, 2002 | 0.7712 | 0.7816 | 0.7508 | 0.7512 | 18,332,384 | -0.01(-1.39%) |
Sep 10, 2002 | 0.7299 | 0.7627 | 0.7253 | 0.7618 | 31,685,386 | +0.01(+1.50%) |
Sep 09, 2002 | 0.7351 | 0.7584 | 0.7101 | 0.7506 | 39,639,436 | +0.01(+1.21%) |
Sep 06, 2002 | 0.7027 | 0.7488 | 0.7025 | 0.7416 | 36,593,012 | +0.05(+7.39%) |
Sep 05, 2002 | 0.7115 | 0.7117 | 0.6848 | 0.6905 | 35,165,516 | -0.03(-4.03%) |
Sep 04, 2002 | 0.7009 | 0.7271 | 0.6935 | 0.7195 | 35,460,020 | +0.02(+2.59%) |