Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.853 | 1.860 | 1.799 | 1.822 | 772,462 | -0.03(-1.38%) |
Oct 30, 2003 | 1.907 | 1.908 | 1.848 | 1.848 | 305,070 | -0.06(-3.10%) |
Oct 29, 2003 | 1.864 | 1.907 | 1.844 | 1.907 | 767,416 | +0.05(+2.94%) |
Oct 28, 2003 | 1.774 | 1.863 | 1.774 | 1.852 | 555,549 | +0.06(+3.62%) |
Oct 27, 2003 | 1.728 | 1.793 | 1.728 | 1.787 | 427,881 | +0.04(+2.58%) |
Oct 24, 2003 | 1.716 | 1.744 | 1.695 | 1.743 | 431,009 | -0.01(-0.78%) |
Oct 23, 2003 | 1.740 | 1.823 | 1.698 | 1.756 | 423,969 | +0.04(+2.35%) |
Oct 22, 2003 | 1.784 | 1.818 | 1.711 | 1.716 | 563,989 | -0.07(-4.01%) |
Oct 21, 2003 | 1.830 | 1.849 | 1.782 | 1.787 | 258,918 | -0.05(-2.90%) |
Oct 20, 2003 | 1.851 | 1.883 | 1.814 | 1.841 | 467,508 | -0.03(-1.58%) |
Oct 17, 2003 | 1.903 | 1.903 | 1.830 | 1.870 | 662,018 | -0.02(-1.05%) |
Oct 16, 2003 | 1.927 | 1.927 | 1.887 | 1.890 | 442,516 | -0.04(-1.89%) |
Oct 15, 2003 | 1.943 | 1.973 | 1.927 | 1.927 | 435,969 | -0.03(-1.40%) |
Oct 14, 2003 | 1.938 | 1.980 | 1.910 | 1.954 | 292,390 | +0.02(+0.85%) |
Oct 13, 2003 | 1.869 | 1.937 | 1.841 | 1.937 | 462,987 | +0.09(+5.12%) |
Oct 10, 2003 | 1.878 | 1.880 | 1.842 | 1.843 | 573,454 | -0.03(-1.73%) |
Oct 09, 2003 | 1.810 | 1.878 | 1.785 | 1.876 | 1,443,163 | +0.04(+2.39%) |
Oct 08, 2003 | 1.659 | 1.852 | 1.659 | 1.832 | 1,711,344 | +0.15(+8.96%) |
Oct 07, 2003 | 1.656 | 1.684 | 1.637 | 1.681 | 1,765,685 | +0.02(+1.37%) |
Oct 06, 2003 | 1.706 | 1.706 | 1.655 | 1.659 | 786,956 | -0.03(-1.78%) |
Oct 03, 2003 | 1.682 | 1.709 | 1.657 | 1.689 | 1,287,882 | +0.01(+0.85%) |
Oct 02, 2003 | 1.706 | 1.710 | 1.674 | 1.674 | 729,431 | -0.02(-1.47%) |
Oct 01, 2003 | 1.686 | 1.710 | 1.673 | 1.699 | 694,739 | +0.03(+1.84%) |
Sep 30, 2003 | 1.670 | 1.696 | 1.651 | 1.669 | 1,045,570 | -0.01(-0.34%) |
Sep 29, 2003 | 1.679 | 1.705 | 1.658 | 1.674 | 752,468 | -0.03(-1.63%) |
Sep 26, 2003 | 1.719 | 1.747 | 1.697 | 1.702 | 960,675 | -0.02(-1.19%) |
Sep 25, 2003 | 1.761 | 1.778 | 1.715 | 1.723 | 1,136,685 | -0.05(-2.79%) |
Sep 24, 2003 | 1.780 | 1.780 | 1.769 | 1.772 | 671,671 | -0.02(-1.24%) |
Sep 23, 2003 | 1.785 | 1.802 | 1.773 | 1.794 | 638,692 | -0.00(-0.19%) |
Sep 22, 2003 | 1.866 | 1.866 | 1.776 | 1.798 | 873,268 | -0.02(-1.13%) |
Sep 19, 2003 | 1.843 | 1.891 | 1.761 | 1.818 | 1,520,487 | -0.09(-4.96%) |
Sep 18, 2003 | 1.873 | 1.915 | 1.871 | 1.913 | 970,937 | +0.02(+1.08%) |
Sep 17, 2003 | 1.937 | 1.943 | 1.853 | 1.893 | 582,113 | +0.00(+0.03%) |
Sep 16, 2003 | 1.871 | 1.920 | 1.869 | 1.892 | 571,076 | -0.02(-0.95%) |
Sep 15, 2003 | 1.932 | 1.932 | 1.890 | 1.910 | 348,875 | -0.02(-1.03%) |
Sep 12, 2003 | 1.935 | 1.935 | 1.892 | 1.930 | 372,342 | -0.01(-0.47%) |
Sep 11, 2003 | 1.951 | 1.982 | 1.937 | 1.939 | 324,626 | -0.02(-1.02%) |
Sep 10, 2003 | 1.980 | 1.981 | 1.956 | 1.959 | 434,138 | -0.03(-1.43%) |
Sep 09, 2003 | 1.980 | 2.011 | 1.968 | 1.987 | 743,902 | -0.00(-0.14%) |
Sep 08, 2003 | 1.949 | 2.006 | 1.949 | 1.990 | 755,636 | +0.04(+1.95%) |
Sep 05, 2003 | 1.962 | 1.994 | 1.935 | 1.952 | 714,756 | -0.01(-0.75%) |
Sep 04, 2003 | 1.989 | 2.006 | 1.967 | 1.967 | 686,017 | -0.03(-1.37%) |
Sep 03, 2003 | 1.976 | 2.026 | 1.976 | 1.994 | 302,723 | -0.01(-0.54%) |
Sep 02, 2003 | 1.947 | 2.023 | 1.902 | 2.005 | 869,842 | -0.02(-1.20%) |
Aug 29, 2003 | 2.028 | 2.055 | 2.022 | 2.030 | 416,929 | +0.01(+0.65%) |
Aug 28, 2003 | 1.959 | 2.028 | 1.949 | 2.016 | 208,855 | +0.06(+2.93%) |
Aug 27, 2003 | 1.972 | 1.986 | 1.941 | 1.959 | 237,798 | +0.01(+0.35%) |
Aug 26, 2003 | 1.962 | 1.965 | 1.932 | 1.952 | 274,563 | +0.01(+0.56%) |
Aug 25, 2003 | 1.929 | 1.981 | 1.927 | 1.941 | 477,943 | +0.01(+0.68%) |
Aug 22, 2003 | 1.971 | 1.997 | 1.919 | 1.928 | 342,617 | -0.04(-1.88%) |
Aug 21, 2003 | 1.937 | 1.965 | 1.920 | 1.965 | 291,772 | +0.02(+1.26%) |
Aug 20, 2003 | 1.935 | 1.966 | 1.917 | 1.941 | 283,168 | +0.01(+0.32%) |
Aug 19, 2003 | 1.892 | 1.939 | 1.866 | 1.935 | 743,120 | +0.07(+3.50%) |
Aug 18, 2003 | 1.847 | 1.875 | 1.803 | 1.869 | 398,938 | +0.03(+1.61%) |
Aug 15, 2003 | 1.858 | 1.864 | 1.811 | 1.840 | 74,312 | +0.00(+0.06%) |
Aug 14, 2003 | 1.827 | 1.864 | 1.809 | 1.839 | 320,715 | +0.04(+2.28%) |
Aug 13, 2003 | 1.832 | 1.864 | 1.794 | 1.798 | 381,729 | -0.02(-1.09%) |
Aug 12, 2003 | 1.732 | 1.827 | 1.732 | 1.818 | 265,958 | +0.07(+3.73%) |
Aug 11, 2003 | 1.761 | 1.799 | 1.737 | 1.752 | 283,950 | -0.02(-1.38%) |
Aug 08, 2003 | 1.782 | 1.806 | 1.776 | 1.777 | 62,578 | -0.01(-0.70%) |
Aug 07, 2003 | 1.718 | 1.809 | 1.696 | 1.789 | 585,891 | +0.06(+3.76%) |
Aug 06, 2003 | 1.734 | 1.765 | 1.682 | 1.724 | 565,553 | -0.02(-1.33%) |
Aug 05, 2003 | 1.780 | 1.780 | 1.726 | 1.748 | 499,846 | -0.03(-1.82%) |
Aug 04, 2003 | 1.792 | 1.818 | 1.769 | 1.780 | 256,572 | -0.02(-1.26%) |
Aug 01, 2003 | 1.804 | 1.826 | 1.790 | 1.803 | 940,243 | -0.02(-0.84%) |
Jul 31, 2003 | 1.826 | 1.826 | 1.800 | 1.818 | 843,246 | +0.00(+0.00%) |
Jul 30, 2003 | 1.847 | 1.875 | 1.795 | 1.818 | 1,560,553 | -0.04(-2.14%) |
Jul 29, 2003 | 1.810 | 1.870 | 1.800 | 1.858 | 888,615 | +0.06(+3.35%) |
Jul 28, 2003 | 1.797 | 1.835 | 1.764 | 1.798 | 1,012,208 | +0.03(+1.51%) |
Jul 25, 2003 | 1.764 | 1.795 | 1.730 | 1.771 | 569,465 | +0.02(+1.20%) |
Jul 24, 2003 | 1.789 | 1.797 | 1.710 | 1.750 | 690,711 | -0.01(-0.36%) |
Jul 23, 2003 | 1.683 | 1.795 | 1.683 | 1.756 | 1,436,178 | +0.05(+2.79%) |
Jul 22, 2003 | 1.669 | 1.709 | 1.669 | 1.709 | 560,078 | +0.04(+2.28%) |
Jul 21, 2003 | 1.659 | 1.701 | 1.659 | 1.670 | 779,885 | -0.02(-0.98%) |
Jul 18, 2003 | 1.659 | 1.693 | 1.628 | 1.687 | 545,215 | +0.04(+2.34%) |
Jul 17, 2003 | 1.639 | 1.675 | 1.627 | 1.648 | 1,084,173 | -0.02(-1.02%) |
Jul 16, 2003 | 1.647 | 1.690 | 1.634 | 1.665 | 1,545,690 | +0.02(+1.45%) |
Jul 15, 2003 | 1.615 | 1.662 | 1.611 | 1.641 | 790,054 | +0.02(+1.01%) |
Jul 14, 2003 | 1.578 | 1.656 | 1.570 | 1.625 | 1,580,891 | +0.06(+3.51%) |
Jul 11, 2003 | 1.537 | 1.631 | 1.537 | 1.570 | 2,062,746 | +0.04(+2.79%) |
Jul 10, 2003 | 1.437 | 1.574 | 1.437 | 1.527 | 3,107,808 | +0.11(+7.61%) |
Jul 09, 2003 | 1.394 | 1.452 | 1.394 | 1.419 | 1,127,978 | +0.01(+0.36%) |
Jul 08, 2003 | 1.380 | 1.473 | 1.345 | 1.414 | 2,002,514 | +0.14(+10.57%) |
Jul 07, 2003 | 1.214 | 1.290 | 1.209 | 1.279 | 1,558,988 | +0.07(+5.68%) |
Jul 03, 2003 | 1.239 | 1.247 | 1.210 | 1.210 | 219,807 | -0.03(-2.70%) |
Jul 02, 2003 | 1.216 | 1.244 | 1.201 | 1.244 | 988,115 | +0.03(+2.24%) |
Jul 01, 2003 | 1.229 | 1.243 | 1.159 | 1.216 | 1,462,774 | +0.00(+0.19%) |
Jun 30, 2003 | 1.220 | 1.285 | 1.173 | 1.214 | 4,374,180 | -0.01(-0.47%) |
Jun 27, 2003 | 1.232 | 1.245 | 1.197 | 1.220 | 989,367 | -0.01(-0.97%) |
Jun 26, 2003 | 1.272 | 1.311 | 1.222 | 1.232 | 1,295,376 | -0.04(-3.08%) |
Jun 25, 2003 | 1.264 | 1.289 | 1.248 | 1.271 | 933,203 | +0.01(+0.81%) |
Jun 24, 2003 | 1.267 | 1.290 | 1.249 | 1.261 | 938,678 | +0.01(+0.69%) |
Jun 23, 2003 | 1.318 | 1.319 | 1.235 | 1.252 | 941,025 | -0.03(-2.70%) |
Jun 20, 2003 | 1.288 | 1.325 | 1.208 | 1.287 | 1,171,783 | -0.00(-0.13%) |
Jun 19, 2003 | 1.333 | 1.378 | 1.270 | 1.289 | 1,404,106 | -0.06(-4.50%) |
Jun 18, 2003 | 1.404 | 1.432 | 1.315 | 1.349 | 1,428,356 | -0.07(-4.69%) |
Jun 17, 2003 | 1.432 | 1.435 | 1.369 | 1.416 | 538,175 | +0.49(+52.40%) |
Jun 16, 2003 | 0.9268 | 0.9379 | 0.9002 | 0.9290 | 925,771 | +0.00(+0.24%) |
Jun 13, 2003 | 0.9321 | 0.9507 | 0.9156 | 0.9268 | 1,851,543 | -0.03(-2.93%) |
Jun 12, 2003 | 0.8715 | 0.9571 | 0.8715 | 0.9548 | 1,661,461 | +0.08(+9.28%) |
Jun 11, 2003 | 0.8687 | 0.8826 | 0.8586 | 0.8737 | 837,770 | +0.01(+1.17%) |
Jun 10, 2003 | 0.8512 | 0.8684 | 0.8399 | 0.8636 | 877,664 | +0.02(+2.40%) |
Jun 09, 2003 | 0.8568 | 0.8553 | 0.8389 | 0.8434 | 1,417,322 | -0.01(-1.56%) |
Jun 06, 2003 | 0.8687 | 0.8826 | 0.8487 | 0.8568 | 2,932,197 | -0.01(-0.85%) |
Jun 05, 2003 | 0.9015 | 0.9066 | 0.8472 | 0.8641 | 3,457,857 | -0.06(-6.48%) |
Jun 04, 2003 | 0.9394 | 0.9394 | 0.9192 | 0.9240 | 926,945 | -0.01(-1.29%) |
Jun 03, 2003 | 0.9624 | 0.9722 | 0.9280 | 0.9361 | 942,198 | -0.04(-4.58%) |
Jun 02, 2003 | 1.003 | 1.003 | 0.9697 | 0.9810 | 1,071,267 | -0.02(-1.57%) |
May 30, 2003 | 0.9773 | 1.010 | 0.9773 | 0.9967 | 1,614,527 | +0.02(+1.73%) |
May 29, 2003 | 0.9596 | 0.9874 | 0.9381 | 0.9798 | 1,470,205 | +0.02(+2.10%) |
May 28, 2003 | 0.9169 | 0.9783 | 0.9169 | 0.9596 | 1,519,486 | +0.03(+3.68%) |
May 27, 2003 | 0.9086 | 0.9285 | 0.8949 | 0.9255 | 1,914,904 | +0.02(+1.81%) |
May 23, 2003 | 0.8841 | 0.9293 | 0.8657 | 0.9091 | 840,117 | +0.04(+4.68%) |
May 22, 2003 | 0.8826 | 0.8990 | 0.8553 | 0.8684 | 1,600,447 | -0.01(-1.52%) |
May 21, 2003 | 0.8732 | 0.8899 | 0.8639 | 0.8818 | 829,557 | +0.02(+2.13%) |
May 20, 2003 | 0.8704 | 0.9063 | 0.8573 | 0.8634 | 1,196,815 | +0.00(+0.24%) |
May 19, 2003 | 0.8785 | 0.8884 | 0.8561 | 0.8614 | 830,730 | -0.03(-3.45%) |
May 16, 2003 | 0.8826 | 0.9023 | 0.8826 | 0.8922 | 1,016,119 | +0.00(+0.48%) |
May 15, 2003 | 0.8914 | 0.9086 | 0.8639 | 0.8879 | 520,966 | -0.01(-1.04%) |
May 14, 2003 | 0.9088 | 0.9192 | 0.8843 | 0.8972 | 394,245 | -0.01(-1.11%) |
May 13, 2003 | 0.8586 | 0.9197 | 0.8586 | 0.9073 | 569,073 | +0.05(+5.30%) |
May 12, 2003 | 0.8614 | 0.8742 | 0.8434 | 0.8616 | 682,888 | -0.01(-1.10%) |
May 09, 2003 | 0.8467 | 0.8811 | 0.8396 | 0.8712 | 549,127 | +0.03(+3.76%) |
May 08, 2003 | 0.8333 | 0.8447 | 0.8257 | 0.8396 | 614,834 | +0.01(+1.06%) |
May 07, 2003 | 0.8333 | 0.8561 | 0.8247 | 0.8308 | 659,421 | -0.00(-0.51%) |
May 06, 2003 | 0.8358 | 0.8409 | 0.8232 | 0.8351 | 510,406 | +0.01(+0.73%) |
May 05, 2003 | 0.8298 | 0.8358 | 0.8207 | 0.8290 | 1,240,229 | -0.00(-0.12%) |
May 02, 2003 | 0.8257 | 0.8396 | 0.8182 | 0.8300 | 482,246 | +0.00(+0.24%) |
May 01, 2003 | 0.8384 | 0.8538 | 0.8076 | 0.8280 | 1,142,841 | -0.01(-1.12%) |
Apr 30, 2003 | 0.8114 | 0.8374 | 0.7980 | 0.8374 | 435,312 | +0.02(+2.69%) |
Apr 29, 2003 | 0.7954 | 0.8156 | 0.7770 | 0.8154 | 1,457,298 | +0.02(+3.10%) |
Apr 28, 2003 | 0.7917 | 0.8081 | 0.7689 | 0.7909 | 1,341,137 | +0.02(+2.32%) |
Apr 25, 2003 | 0.7858 | 0.7919 | 0.7581 | 0.7730 | 2,760,888 | -0.02(-3.04%) |
Apr 24, 2003 | 0.8351 | 0.8535 | 0.7571 | 0.7972 | 6,873,474 | -0.09(-9.80%) |
Apr 23, 2003 | 0.8596 | 0.8848 | 0.8495 | 0.8838 | 765,023 | +0.04(+4.57%) |
Apr 22, 2003 | 0.8384 | 0.8588 | 0.8333 | 0.8452 | 526,833 | +0.00(+0.24%) |
Apr 21, 2003 | 0.8459 | 0.8459 | 0.8386 | 0.8432 | 560,860 | -0.00(-0.03%) |
Apr 17, 2003 | 0.8396 | 0.8459 | 0.8396 | 0.8434 | 558,513 | +0.00(+0.15%) |
Apr 16, 2003 | 0.8475 | 0.8475 | 0.8346 | 0.8422 | 477,552 | -0.00(-0.45%) |
Apr 15, 2003 | 0.8275 | 0.8482 | 0.7841 | 0.8459 | 3,001,425 | +0.00(+0.18%) |
Apr 14, 2003 | 0.8391 | 0.8459 | 0.8285 | 0.8444 | 550,300 | +0.01(+0.63%) |
Apr 11, 2003 | 0.8429 | 0.8465 | 0.8341 | 0.8391 | 111,468 | -0.00(-0.45%) |
Apr 10, 2003 | 0.8502 | 0.8515 | 0.8409 | 0.8429 | 646,514 | -0.01(-0.65%) |
Apr 09, 2003 | 0.8305 | 0.8533 | 0.8237 | 0.8485 | 1,332,923 | +0.02(+2.88%) |
Apr 08, 2003 | 0.8750 | 0.8750 | 0.8245 | 0.8247 | 1,682,581 | -0.05(-5.20%) |
Apr 07, 2003 | 0.8414 | 0.8750 | 0.8389 | 0.8699 | 838,944 | +0.04(+4.30%) |
Apr 04, 2003 | 0.8401 | 0.8624 | 0.8333 | 0.8341 | 756,809 | -0.01(-1.08%) |
Apr 03, 2003 | 0.8538 | 0.8694 | 0.8399 | 0.8432 | 869,451 | -0.01(-1.07%) |
Apr 02, 2003 | 0.8338 | 0.8692 | 0.8321 | 0.8523 | 1,625,087 | +0.02(+2.90%) |
Apr 01, 2003 | 0.8043 | 0.8313 | 0.7846 | 0.8283 | 1,363,430 | +0.03(+4.13%) |
Mar 31, 2003 | 0.7576 | 0.8015 | 0.7515 | 0.7954 | 2,235,228 | +0.04(+4.93%) |
Mar 28, 2003 | 0.7520 | 0.7626 | 0.7475 | 0.7581 | 1,418,930 | +0.00(+0.20%) |
Mar 27, 2003 | 0.7386 | 0.7661 | 0.7386 | 0.7565 | 712,468 | +0.01(+1.56%) |
Mar 26, 2003 | 0.7601 | 0.7601 | 0.7300 | 0.7449 | 1,452,605 | -0.01(-1.34%) |
Mar 25, 2003 | 0.7535 | 0.7656 | 0.7331 | 0.7550 | 987,959 | +0.00(+0.64%) |
Mar 24, 2003 | 0.7331 | 0.7586 | 0.7215 | 0.7502 | 1,052,493 | +0.01(+1.71%) |
Mar 21, 2003 | 0.7636 | 0.7828 | 0.7328 | 0.7376 | 73,686,272 | -0.02(-2.27%) |
Mar 20, 2003 | 0.7487 | 0.7576 | 0.7346 | 0.7548 | 411,399 | +0.00(+0.37%) |
Mar 19, 2003 | 0.7853 | 0.7853 | 0.7482 | 0.7520 | 920,890 | -0.03(-3.90%) |
Mar 18, 2003 | 0.7677 | 0.7975 | 0.7677 | 0.7825 | 887,051 | +0.01(+1.47%) |
Mar 17, 2003 | 0.7475 | 0.7725 | 0.7273 | 0.7712 | 976,390 | +0.02(+2.69%) |
Mar 14, 2003 | 0.7035 | 0.7563 | 0.7035 | 0.7510 | 571,420 | +0.04(+6.25%) |
Mar 13, 2003 | 0.6831 | 0.7121 | 0.6783 | 0.7068 | 646,514 | +0.04(+5.23%) |
Mar 12, 2003 | 0.6805 | 0.6848 | 0.6606 | 0.6717 | 424,752 | -0.00(-0.71%) |
Mar 11, 2003 | 0.6727 | 0.6818 | 0.6651 | 0.6765 | 587,847 | +0.01(+1.55%) |
Mar 10, 2003 | 0.6795 | 0.6924 | 0.6662 | 0.6662 | 315,630 | -0.02(-2.76%) |
Mar 07, 2003 | 0.7068 | 0.7068 | 0.6816 | 0.6851 | 274,563 | -0.02(-3.07%) |
Mar 06, 2003 | 0.7295 | 0.7295 | 0.6997 | 0.7068 | 414,191 | -0.02(-2.30%) |
Mar 05, 2003 | 0.6995 | 0.7273 | 0.6783 | 0.7235 | 1,174,521 | +0.02(+3.43%) |
Mar 04, 2003 | 0.6997 | 0.7073 | 0.6932 | 0.6995 | 661,768 | +0.01(+1.13%) |
Mar 03, 2003 | 0.7002 | 0.7083 | 0.6805 | 0.6917 | 580,807 | -0.01(-1.26%) |
Feb 28, 2003 | 0.6841 | 0.7058 | 0.6836 | 0.7005 | 691,102 | +0.02(+2.40%) |
Feb 27, 2003 | 0.6742 | 0.6841 | 0.6742 | 0.6841 | 581,980 | +0.01(+1.08%) |
Feb 26, 2003 | 0.6866 | 0.6866 | 0.6606 | 0.6768 | 528,006 | -0.01(-0.81%) |
Feb 25, 2003 | 0.6858 | 0.6906 | 0.6692 | 0.6823 | 557,340 | -0.00(-0.67%) |
Feb 24, 2003 | 0.6919 | 0.6975 | 0.6843 | 0.6869 | 336,750 | -0.01(-1.45%) |
Feb 21, 2003 | 0.6856 | 0.7068 | 0.6856 | 0.6970 | 701,662 | +0.01(+1.62%) |
Feb 20, 2003 | 0.6954 | 0.6975 | 0.6811 | 0.6858 | 337,924 | -0.00(-0.33%) |
Feb 19, 2003 | 0.6568 | 0.7023 | 0.6566 | 0.6881 | 1,189,775 | +0.02(+3.61%) |
Feb 18, 2003 | 0.7414 | 0.7467 | 0.6588 | 0.6641 | 2,077,999 | -0.08(-10.39%) |
Feb 14, 2003 | 0.7535 | 0.7573 | 0.7222 | 0.7411 | 776,756 | -0.01(-1.48%) |
Feb 13, 2003 | 0.7601 | 0.7677 | 0.7449 | 0.7523 | 975,052 | -0.01(-1.06%) |
Feb 12, 2003 | 0.7702 | 0.7808 | 0.7603 | 0.7603 | 410,671 | -0.02(-2.56%) |
Feb 11, 2003 | 0.7740 | 0.7816 | 0.7619 | 0.7803 | 576,114 | +0.01(+1.31%) |
Feb 10, 2003 | 0.7576 | 0.7747 | 0.7576 | 0.7702 | 444,699 | +0.01(+1.53%) |
Feb 07, 2003 | 0.7765 | 0.7765 | 0.7563 | 0.7586 | 130,241 | -0.01(-1.83%) |
Feb 06, 2003 | 0.7841 | 0.7848 | 0.7619 | 0.7727 | 662,941 | -0.01(-1.45%) |
Feb 05, 2003 | 0.7843 | 0.7939 | 0.7765 | 0.7841 | 657,075 | +0.00(+0.00%) |
Feb 04, 2003 | 0.7790 | 0.7889 | 0.7626 | 0.7841 | 1,751,809 | +0.01(+1.24%) |
Feb 03, 2003 | 0.7692 | 0.7853 | 0.7692 | 0.7745 | 363,737 | -0.01(-1.16%) |
Jan 31, 2003 | 0.7929 | 0.8015 | 0.7677 | 0.7836 | 2,390,110 | -0.02(-1.90%) |
Jan 30, 2003 | 0.7952 | 0.8257 | 0.7942 | 0.7987 | 1,584,571 | +0.00(+0.44%) |
Jan 29, 2003 | 0.7507 | 0.8015 | 0.7507 | 0.7952 | 2,664,674 | +0.04(+4.79%) |
Jan 28, 2003 | 0.7550 | 0.7598 | 0.7134 | 0.7588 | 1,024,333 | +0.00(+0.20%) |
Jan 27, 2003 | 0.7641 | 0.7778 | 0.7487 | 0.7573 | 2,170,694 | -0.00(-0.20%) |
Jan 24, 2003 | 0.7538 | 0.7639 | 0.7374 | 0.7588 | 1,641,514 | +0.00(+0.06%) |
Jan 23, 2003 | 0.7563 | 0.7669 | 0.7550 | 0.7583 | 1,284,816 | +0.00(+0.27%) |
Jan 22, 2003 | 0.7581 | 0.7715 | 0.7563 | 0.7563 | 1,716,608 | -0.01(-1.48%) |
Jan 21, 2003 | 0.8144 | 0.8144 | 0.7626 | 0.7677 | 2,124,933 | -0.05(-5.74%) |
Jan 17, 2003 | 0.7952 | 0.8386 | 0.7917 | 0.8144 | 1,511,272 | +0.01(+1.73%) |
Jan 16, 2003 | 0.7828 | 0.8212 | 0.7828 | 0.8005 | 1,672,021 | +0.02(+3.19%) |
Jan 15, 2003 | 0.7773 | 0.7954 | 0.7639 | 0.7757 | 723,955 | +0.00(+0.29%) |
Jan 14, 2003 | 0.7543 | 0.7770 | 0.7495 | 0.7735 | 524,486 | +0.02(+2.27%) |
Jan 13, 2003 | 0.7702 | 0.7702 | 0.7500 | 0.7563 | 220,589 | -0.01(-1.09%) |
Jan 10, 2003 | 0.7462 | 0.7793 | 0.7454 | 0.7646 | 363,737 | +0.01(+1.17%) |
Jan 09, 2003 | 0.7449 | 0.7614 | 0.7449 | 0.7558 | 1,240,229 | -0.00(-0.43%) |
Jan 08, 2003 | 0.7366 | 0.7591 | 0.7326 | 0.7591 | 719,262 | +0.03(+3.44%) |
Jan 07, 2003 | 0.7268 | 0.7369 | 0.7260 | 0.7338 | 1,205,028 | +0.00(+0.35%) |
Jan 06, 2003 | 0.7298 | 0.7374 | 0.7252 | 0.7313 | 2,786,702 | -0.00(-0.14%) |
Jan 03, 2003 | 0.7374 | 0.7374 | 0.7220 | 0.7323 | 425,925 | +0.00(+0.24%) |
Jan 02, 2003 | 0.7073 | 0.7323 | 0.7058 | 0.7305 | 719,262 | +0.01(+1.86%) |
Dec 31, 2002 | 0.7212 | 0.7245 | 0.7121 | 0.7172 | 312,110 | -0.00(-0.59%) |
Dec 30, 2002 | 0.7222 | 0.7232 | 0.6818 | 0.7215 | 674,675 | -0.00(-0.07%) |
Dec 27, 2002 | 0.7101 | 0.7220 | 0.6881 | 0.7220 | 171,308 | +0.01(+1.79%) |
Dec 26, 2002 | 0.6879 | 0.7066 | 0.6793 | 0.7093 | 298,030 | +0.03(+3.99%) |
Dec 24, 2002 | 0.6906 | 0.6906 | 0.6821 | 0.6821 | 217,069 | -0.01(-1.06%) |
Dec 23, 2002 | 0.6475 | 0.7058 | 0.6778 | 0.6894 | 1,432,658 | +0.00(+0.70%) |
Dec 20, 2002 | 0.6475 | 0.7058 | 0.6452 | 0.6846 | 804,916 | +0.04(+6.11%) |
Dec 19, 2002 | 0.6053 | 0.6545 | 0.6023 | 0.6452 | 405,978 | +0.04(+6.73%) |
Dec 18, 2002 | 0.6311 | 0.6311 | 0.6045 | 0.6045 | 826,037 | -0.03(-4.62%) |
Dec 17, 2002 | 0.6492 | 0.6492 | 0.6151 | 0.6338 | 701,662 | -0.02(-2.52%) |
Dec 16, 2002 | 0.6495 | 0.6548 | 0.6417 | 0.6502 | 827,210 | +0.00(+0.12%) |
Dec 13, 2002 | 0.6548 | 0.6548 | 0.6326 | 0.6495 | 442,352 | -0.01(-0.92%) |
Dec 12, 2002 | 0.6480 | 0.6591 | 0.6477 | 0.6555 | 400,111 | +0.01(+1.25%) |
Dec 11, 2002 | 0.6545 | 0.6588 | 0.6475 | 0.6475 | 111,468 | -0.01(-1.31%) |
Dec 10, 2002 | 0.6603 | 0.6603 | 0.6525 | 0.6561 | 163,095 | -0.00(-0.08%) |
Dec 09, 2002 | 0.6712 | 0.6712 | 0.6515 | 0.6566 | 239,363 | -0.01(-1.63%) |
Dec 06, 2002 | 0.6667 | 0.6732 | 0.6538 | 0.6674 | 97,387 | -0.01(-1.01%) |
Dec 05, 2002 | 0.6634 | 0.6770 | 0.6518 | 0.6742 | 252,269 | +0.01(+1.75%) |
Dec 04, 2002 | 0.6603 | 0.6664 | 0.6538 | 0.6626 | 386,031 | +0.00(+0.34%) |
Dec 03, 2002 | 0.6540 | 0.6798 | 0.6538 | 0.6603 | 515,099 | +0.01(+1.66%) |
Dec 02, 2002 | 0.6308 | 0.6674 | 0.6266 | 0.6496 | 611,314 | +0.03(+4.10%) |
Nov 29, 2002 | 0.6149 | 0.6313 | 0.6149 | 0.6240 | 231,149 | +0.01(+1.90%) |
Nov 27, 2002 | 0.5934 | 0.6171 | 0.5901 | 0.6124 | 1,351,697 | +0.02(+3.19%) |
Nov 26, 2002 | 0.5944 | 0.5960 | 0.5861 | 0.5934 | 1,648,554 | -0.00(-0.42%) |
Nov 25, 2002 | 0.5649 | 0.5985 | 0.5568 | 0.5960 | 4,071,518 | -0.00(-0.38%) |
Nov 22, 2002 | 0.6038 | 0.6038 | 0.5934 | 0.5982 | 691,102 | -0.01(-0.88%) |
Nov 21, 2002 | 0.6046 | 0.6046 | 0.5896 | 0.6035 | 2,380,723 | -0.00(-0.17%) |
Nov 20, 2002 | 0.5960 | 0.6061 | 0.5884 | 0.6045 | 2,749,155 | +0.01(+1.35%) |
Nov 19, 2002 | 0.6033 | 0.6035 | 0.5960 | 0.5965 | 892,918 | -0.01(-1.58%) |
Nov 18, 2002 | 0.5843 | 0.6086 | 0.5843 | 0.6060 | 2,042,799 | +0.02(+3.67%) |
Nov 15, 2002 | 0.5808 | 0.5846 | 0.5745 | 0.5846 | 657,075 | +0.00(+0.65%) |
Nov 14, 2002 | 0.5669 | 0.5813 | 0.5629 | 0.5808 | 3,570,499 | +0.02(+2.82%) |
Nov 13, 2002 | 0.5561 | 0.5649 | 0.5561 | 0.5649 | 897,611 | +0.01(+1.64%) |
Nov 12, 2002 | 0.5603 | 0.5609 | 0.5558 | 0.5558 | 979,745 | -0.00(-0.40%) |
Nov 11, 2002 | 0.5606 | 0.5606 | 0.5563 | 0.5580 | 348,484 | +0.00(+0.22%) |
Nov 08, 2002 | 0.5588 | 0.5606 | 0.5561 | 0.5568 | 1,999,385 | -0.00(-0.41%) |
Nov 07, 2002 | 0.5558 | 0.5619 | 0.5558 | 0.5591 | 2,114,373 | +0.00(+0.59%) |
Nov 06, 2002 | 0.5793 | 0.5800 | 0.5558 | 0.5558 | 14,352,396 | -0.02(-3.04%) |
Nov 05, 2002 | 0.5757 | 0.5833 | 0.5561 | 0.5732 | 650,034 | -0.00(-0.04%) |
Nov 04, 2002 | 0.6007 | 0.6007 | 0.5619 | 0.5735 | 687,582 | -0.02(-2.83%) |