Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9452 | 0.9537 | 0.9443 | 0.9537 | 48,148 | -0.00(-0.18%) |
Oct 30, 2003 | 0.9554 | 0.9554 | 0.9554 | 0.9554 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 0.9588 | 0.9665 | 0.9537 | 0.9554 | 21,138 | -0.01(-0.97%) |
Oct 28, 2003 | 0.9639 | 0.9648 | 0.9639 | 0.9648 | 3,523 | +0.01(+0.80%) |
Oct 27, 2003 | 0.9495 | 0.9580 | 0.9367 | 0.9571 | 77,507 | +0.02(+1.72%) |
Oct 24, 2003 | 0.9333 | 0.9443 | 0.9239 | 0.9409 | 199,640 | +0.01(+1.28%) |
Oct 23, 2003 | 0.9495 | 0.9495 | 0.9231 | 0.9290 | 25,835 | -0.02(-2.33%) |
Oct 22, 2003 | 0.9546 | 0.9546 | 0.9495 | 0.9512 | 22,312 | -0.01(-0.71%) |
Oct 21, 2003 | 0.9495 | 0.9580 | 0.9478 | 0.9580 | 56,369 | +0.01(+0.90%) |
Oct 20, 2003 | 0.9622 | 0.9622 | 0.9333 | 0.9495 | 125,656 | +0.00(+0.18%) |
Oct 17, 2003 | 0.9503 | 0.9503 | 0.9350 | 0.9478 | 102,169 | -0.01(-0.89%) |
Oct 16, 2003 | 0.9563 | 0.9563 | 0.9563 | 0.9563 | 8,220 | -0.01(-1.40%) |
Oct 15, 2003 | 0.9793 | 0.9793 | 0.9622 | 0.9699 | 1,007,599 | -0.00(-0.26%) |
Oct 14, 2003 | 0.9750 | 0.9750 | 0.9716 | 0.9724 | 98,646 | +0.01(+0.71%) |
Oct 13, 2003 | 0.9648 | 0.9656 | 0.9631 | 0.9656 | 41,102 | +0.00(+0.09%) |
Oct 10, 2003 | 0.9784 | 0.9784 | 0.9631 | 0.9648 | 72,810 | -0.01(-1.05%) |
Oct 09, 2003 | 0.9665 | 0.9793 | 0.9665 | 0.9750 | 342,912 | +0.01(+1.06%) |
Oct 08, 2003 | 0.9452 | 0.9452 | 0.9452 | 0.9648 | 1,132,081 | +0.02(+2.07%) |
Oct 07, 2003 | 0.9418 | 0.9452 | 0.9409 | 0.9452 | 764,507 | +0.01(+1.46%) |
Oct 06, 2003 | 0.9197 | 0.9375 | 0.9197 | 0.9316 | 547,251 | +0.02(+1.77%) |
Oct 03, 2003 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | 5,871 | +0.01(+1.41%) |
Oct 02, 2003 | 0.9094 | 0.9094 | 0.8958 | 0.9026 | 253,661 | +0.01(+1.05%) |
Oct 01, 2003 | 0.8873 | 0.8950 | 0.8881 | 0.8933 | 389,887 | +0.01(+0.67%) |
Sep 30, 2003 | 0.8813 | 0.8873 | 0.8813 | 0.8873 | 17,615 | +0.00(+0.48%) |
Sep 29, 2003 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 1,174 | +0.00(+0.19%) |
Sep 26, 2003 | 0.8881 | 0.8881 | 0.8813 | 0.8813 | 115,087 | -0.02(-1.80%) |
Sep 25, 2003 | 0.8779 | 0.8779 | 0.8771 | 0.8975 | 252,487 | +0.01(+1.35%) |
Sep 24, 2003 | 0.8856 | 0.8856 | 0.8856 | 0.8856 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 0.8873 | 0.8873 | 0.8813 | 0.8856 | 63,415 | -0.02(-1.79%) |
Sep 22, 2003 | 0.8847 | 0.8856 | 0.8847 | 0.9018 | 42,276 | +0.02(+2.02%) |
Sep 19, 2003 | 0.8839 | 0.8839 | 0.8839 | 0.8839 | 8,220 | +0.01(+1.27%) |
Sep 18, 2003 | 0.8745 | 0.8745 | 0.8711 | 0.8728 | 39,928 | +0.02(+2.09%) |
Sep 17, 2003 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 0 | +0.00(+0.00%) |
Sep 16, 2003 | 0.8549 | 0.8549 | 0.8549 | 0.8549 | 4,697 | -0.01(-1.57%) |
Sep 15, 2003 | 0.8507 | 0.8745 | 0.8507 | 0.8686 | 258,358 | +0.02(+2.00%) |
Sep 12, 2003 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 1,174 | +0.00(+0.00%) |
Sep 11, 2003 | 0.8600 | 0.8609 | 0.8515 | 0.8515 | 105,692 | -0.01(-0.89%) |
Sep 10, 2003 | 0.8473 | 0.8592 | 0.8473 | 0.8592 | 16,441 | +0.01(+0.90%) |
Sep 09, 2003 | 0.8524 | 0.8592 | 0.8498 | 0.8515 | 102,169 | -0.01(-0.99%) |
Sep 08, 2003 | 0.8635 | 0.8635 | 0.8549 | 0.8600 | 5,871 | +0.01(+0.60%) |
Sep 05, 2003 | 0.8507 | 0.8549 | 0.8473 | 0.8549 | 63,415 | +0.00(+0.40%) |
Sep 04, 2003 | 0.8192 | 0.8515 | 0.8192 | 0.8515 | 348,784 | +0.03(+3.09%) |
Sep 03, 2003 | 0.8302 | 0.8302 | 0.8183 | 0.8260 | 119,784 | +0.00(+0.10%) |
Sep 02, 2003 | 0.8090 | 0.8251 | 0.8030 | 0.8251 | 885,466 | +0.02(+3.09%) |
Aug 29, 2003 | 0.8047 | 0.8081 | 0.7877 | 0.8004 | 200,815 | -0.01(-1.05%) |
Aug 28, 2003 | 0.8081 | 0.8107 | 0.8081 | 0.8090 | 98,646 | +0.01(+1.06%) |
Aug 27, 2003 | 0.8098 | 0.8098 | 0.8004 | 0.8004 | 217,256 | -0.02(-2.08%) |
Aug 26, 2003 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0 | +0.00(+0.00%) |
Aug 25, 2003 | 0.8175 | 0.8251 | 0.7962 | 0.8175 | 43,451 | +0.00(+0.52%) |
Aug 22, 2003 | 0.8047 | 0.8132 | 0.8047 | 0.8132 | 24,661 | +0.01(+1.70%) |
Aug 21, 2003 | 0.7919 | 0.7996 | 0.7919 | 0.7996 | 7,046 | -0.00(-0.11%) |
Aug 20, 2003 | 0.7936 | 0.8004 | 0.7936 | 0.8004 | 7,046 | -0.00(-0.21%) |
Aug 19, 2003 | 0.7953 | 0.8021 | 0.7953 | 0.8021 | 8,220 | -0.00(-0.21%) |
Aug 18, 2003 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | 3,523 | +0.01(+1.61%) |
Aug 15, 2003 | 0.7911 | 0.7911 | 0.7911 | 0.7911 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 0.7885 | 0.7953 | 0.7885 | 0.7911 | 10,569 | -0.00(-0.43%) |
Aug 13, 2003 | 0.7996 | 0.8047 | 0.7877 | 0.7945 | 246,615 | +0.00(+0.43%) |
Aug 12, 2003 | 0.7928 | 0.7928 | 0.7877 | 0.7911 | 308,856 | +0.01(+0.87%) |
Aug 11, 2003 | 0.7809 | 0.7843 | 0.7809 | 0.7843 | 12,917 | -0.01(-0.65%) |
Aug 08, 2003 | 0.7774 | 0.8004 | 0.7774 | 0.7894 | 270,102 | +0.02(+2.66%) |
Aug 07, 2003 | 0.7562 | 0.7689 | 0.7562 | 0.7689 | 86,902 | +0.02(+2.50%) |
Aug 06, 2003 | 0.7562 | 0.7562 | 0.7485 | 0.7502 | 97,471 | -0.00(-0.23%) |
Aug 05, 2003 | 0.7502 | 0.7519 | 0.7502 | 0.7519 | 10,569 | +0.00(+0.23%) |
Aug 04, 2003 | 0.7621 | 0.7621 | 0.7451 | 0.7502 | 1,671,112 | -0.03(-3.72%) |
Aug 01, 2003 | 0.7834 | 0.7834 | 0.7664 | 0.7791 | 174,979 | +0.01(+1.67%) |
Jul 31, 2003 | 0.7638 | 0.7689 | 0.7638 | 0.7664 | 481,486 | +0.00(+0.22%) |
Jul 30, 2003 | 0.7706 | 0.7749 | 0.7604 | 0.7647 | 668,209 | -0.01(-1.75%) |
Jul 29, 2003 | 0.7613 | 0.7783 | 0.7613 | 0.7783 | 9,394 | +0.02(+2.70%) |
Jul 28, 2003 | 0.7715 | 0.7715 | 0.7400 | 0.7579 | 96,297 | -0.02(-1.98%) |
Jul 25, 2003 | 0.7757 | 0.7757 | 0.7732 | 0.7732 | 7,046 | +0.00(+0.00%) |
Jul 24, 2003 | 0.7834 | 0.7834 | 0.7664 | 0.7732 | 42,276 | -0.01(-1.84%) |
Jul 23, 2003 | 0.7919 | 0.7919 | 0.7877 | 0.7877 | 7,046 | +0.00(+0.54%) |
Jul 22, 2003 | 0.7834 | 0.7945 | 0.7621 | 0.7834 | 51,671 | -0.00(-0.33%) |
Jul 21, 2003 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 24,661 | -0.00(-0.11%) |
Jul 18, 2003 | 0.7749 | 0.8090 | 0.7749 | 0.7868 | 190,246 | +0.01(+1.54%) |
Jul 17, 2003 | 0.7749 | 0.7749 | 0.7749 | 0.7749 | 1,174 | -0.00(-0.55%) |
Jul 16, 2003 | 0.7834 | 0.7834 | 0.7791 | 0.7791 | 10,569 | -0.01(-1.51%) |
Jul 15, 2003 | 0.7885 | 0.7996 | 0.7885 | 0.7911 | 8,220 | +0.01(+0.98%) |
Jul 14, 2003 | 0.7706 | 0.7834 | 0.7706 | 0.7834 | 479,138 | +0.01(+1.66%) |
Jul 11, 2003 | 0.7706 | 0.7706 | 0.7706 | 0.7706 | 1,174 | +0.00(+0.56%) |
Jul 10, 2003 | 0.7749 | 0.7749 | 0.7664 | 0.7664 | 27,010 | -0.02(-2.17%) |
Jul 09, 2003 | 0.7860 | 0.7860 | 0.7749 | 0.7834 | 98,646 | +0.00(+0.00%) |
Jul 08, 2003 | 0.7672 | 0.7834 | 0.7672 | 0.7834 | 92,774 | +0.01(+0.99%) |
Jul 07, 2003 | 0.7894 | 0.7919 | 0.7715 | 0.7757 | 319,425 | -0.01(-1.51%) |
Jul 03, 2003 | 0.7936 | 0.7936 | 0.7877 | 0.7877 | 8,220 | +0.00(+0.33%) |
Jul 02, 2003 | 0.8038 | 0.8047 | 0.7834 | 0.7851 | 50,497 | -0.01(-1.39%) |
Jul 01, 2003 | 0.8149 | 0.8149 | 0.7919 | 0.7962 | 117,435 | +0.01(+1.41%) |
Jun 30, 2003 | 0.7553 | 0.7851 | 0.7553 | 0.7851 | 41,102 | +0.04(+4.77%) |
Jun 27, 2003 | 0.7536 | 0.7536 | 0.7493 | 0.7493 | 11,743 | -0.01(-0.68%) |
Jun 26, 2003 | 0.7442 | 0.7545 | 0.7374 | 0.7545 | 7,046 | +0.00(+0.23%) |
Jun 25, 2003 | 0.7451 | 0.7579 | 0.7451 | 0.7528 | 352,307 | +0.01(+1.73%) |
Jun 24, 2003 | 0.7170 | 0.7408 | 0.7170 | 0.7400 | 44,625 | +0.03(+3.95%) |
Jun 23, 2003 | 0.7374 | 0.7374 | 0.7110 | 0.7119 | 22,312 | -0.03(-4.24%) |
Jun 20, 2003 | 0.7528 | 0.7528 | 0.7434 | 0.7434 | 15,266 | -0.01(-0.91%) |
Jun 19, 2003 | 0.7502 | 0.7510 | 0.7468 | 0.7502 | 15,266 | +0.00(+0.11%) |
Jun 18, 2003 | 0.7451 | 0.7493 | 0.7451 | 0.7493 | 23,487 | +0.00(+0.00%) |
Jun 17, 2003 | 0.7579 | 0.7579 | 0.7493 | 0.7493 | 27,010 | -0.01(-1.12%) |
Jun 16, 2003 | 0.7510 | 0.7579 | 0.7510 | 0.7579 | 15,266 | +0.01(+0.91%) |
Jun 13, 2003 | 0.7510 | 0.7528 | 0.7493 | 0.7510 | 617,712 | -0.01(-1.23%) |
Jun 12, 2003 | 0.7621 | 0.7621 | 0.7604 | 0.7604 | 313,553 | +0.00(+0.22%) |
Jun 11, 2003 | 0.7493 | 0.7664 | 0.7493 | 0.7587 | 179,676 | +0.01(+1.60%) |
Jun 10, 2003 | 0.7442 | 0.7545 | 0.7442 | 0.7468 | 703,440 | +0.01(+0.69%) |
Jun 09, 2003 | 0.7068 | 0.7425 | 0.7025 | 0.7417 | 218,430 | +0.03(+4.94%) |
Jun 06, 2003 | 0.6736 | 0.7144 | 0.6557 | 0.7068 | 414,548 | +0.03(+4.27%) |
Jun 05, 2003 | 0.6642 | 0.6778 | 0.6642 | 0.6778 | 7,046 | +0.01(+1.02%) |
Jun 04, 2003 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0 | +0.00(+0.00%) |
Jun 03, 2003 | 0.6642 | 0.6719 | 0.6642 | 0.6710 | 84,553 | +0.00(+0.51%) |
Jun 02, 2003 | 0.6812 | 0.6812 | 0.6650 | 0.6676 | 31,707 | -0.01(-1.38%) |
May 30, 2003 | 0.6710 | 0.6795 | 0.6667 | 0.6770 | 14,092 | +0.01(+2.19%) |
May 29, 2003 | 0.6412 | 0.6625 | 0.6412 | 0.6625 | 22,312 | +0.02(+3.18%) |
May 28, 2003 | 0.6395 | 0.6421 | 0.6395 | 0.6421 | 16,441 | +0.00(+0.27%) |
May 27, 2003 | 0.6684 | 0.6684 | 0.6386 | 0.6403 | 36,405 | -0.04(-5.41%) |
May 23, 2003 | 0.6446 | 0.6855 | 0.6446 | 0.6770 | 71,635 | +0.04(+5.72%) |
May 22, 2003 | 0.6412 | 0.6412 | 0.6386 | 0.6403 | 48,148 | -0.01(-1.05%) |
May 21, 2003 | 0.6676 | 0.6676 | 0.6284 | 0.6472 | 91,599 | -0.02(-2.94%) |
May 20, 2003 | 0.6667 | 0.6667 | 0.6667 | 0.6667 | 2,348 | +0.00(+0.51%) |
May 19, 2003 | 0.6702 | 0.6702 | 0.6633 | 0.6633 | 15,266 | +0.00(+0.26%) |
May 16, 2003 | 0.6702 | 0.6702 | 0.6616 | 0.6616 | 9,394 | -0.01(-1.89%) |
May 15, 2003 | 0.6974 | 0.6974 | 0.6719 | 0.6744 | 117,435 | -0.02(-2.70%) |
May 14, 2003 | 0.7025 | 0.7025 | 0.6897 | 0.6931 | 369,922 | -0.01(-1.69%) |
May 13, 2003 | 0.7068 | 0.7068 | 0.6983 | 0.7051 | 83,379 | -0.00(-0.36%) |
May 12, 2003 | 0.7025 | 0.7110 | 0.7025 | 0.7076 | 283,020 | +0.01(+1.47%) |
May 09, 2003 | 0.6897 | 0.7000 | 0.6889 | 0.6974 | 203,164 | +0.01(+1.24%) |
May 08, 2003 | 0.6736 | 0.6889 | 0.6736 | 0.6889 | 19,964 | +0.02(+2.53%) |
May 07, 2003 | 0.6650 | 0.6719 | 0.6650 | 0.6719 | 3,523 | +0.01(+1.68%) |
May 06, 2003 | 0.6684 | 0.6684 | 0.6608 | 0.6608 | 171,456 | -0.00(-0.13%) |
May 05, 2003 | 0.6727 | 0.6736 | 0.6591 | 0.6616 | 212,558 | -0.02(-2.51%) |
May 02, 2003 | 0.6770 | 0.6795 | 0.6770 | 0.6787 | 17,615 | +0.00(+0.25%) |
May 01, 2003 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 0.6787 | 0.6787 | 0.6761 | 0.6770 | 378,143 | -0.01(-1.24%) |
Apr 29, 2003 | 0.6829 | 0.6863 | 0.6829 | 0.6855 | 537,856 | +0.00(+0.37%) |
Apr 28, 2003 | 0.6727 | 0.6829 | 0.6727 | 0.6829 | 16,441 | +0.01(+2.17%) |
Apr 25, 2003 | 0.6710 | 0.6710 | 0.6684 | 0.6684 | 3,523 | -0.01(-1.26%) |
Apr 24, 2003 | 0.6855 | 0.6863 | 0.6744 | 0.6770 | 769,204 | -0.01(-1.36%) |
Apr 23, 2003 | 0.6761 | 0.6863 | 0.6761 | 0.6863 | 12,917 | +0.01(+0.75%) |
Apr 22, 2003 | 0.6940 | 0.6948 | 0.6753 | 0.6812 | 811,481 | -0.01(-1.84%) |
Apr 21, 2003 | 0.6914 | 0.6940 | 0.6914 | 0.6940 | 11,743 | +0.00(+0.37%) |
Apr 17, 2003 | 0.6940 | 0.6940 | 0.6821 | 0.6914 | 37,579 | -0.00(-0.37%) |
Apr 16, 2003 | 0.7008 | 0.7051 | 0.6940 | 0.6940 | 42,276 | +0.00(+0.25%) |
Apr 15, 2003 | 0.6719 | 0.6966 | 0.6719 | 0.6923 | 52,846 | +0.03(+4.36%) |
Apr 14, 2003 | 0.6616 | 0.6676 | 0.6574 | 0.6633 | 564,866 | +0.01(+1.56%) |
Apr 11, 2003 | 0.6489 | 0.6574 | 0.6489 | 0.6531 | 382,840 | -0.00(-0.52%) |
Apr 10, 2003 | 0.6565 | 0.6565 | 0.6565 | 0.6565 | 1,009,948 | -0.00(-0.52%) |
Apr 09, 2003 | 0.6557 | 0.6599 | 0.6480 | 0.6599 | 762,158 | +0.01(+0.78%) |
Apr 08, 2003 | 0.6548 | 0.6676 | 0.6548 | 0.6548 | 71,635 | +0.01(+1.32%) |
Apr 07, 2003 | 0.6344 | 0.6557 | 0.6344 | 0.6463 | 243,092 | +0.02(+3.27%) |
Apr 04, 2003 | 0.6216 | 0.6259 | 0.6216 | 0.6259 | 542,553 | +0.01(+2.08%) |
Apr 03, 2003 | 0.6131 | 0.6216 | 0.6131 | 0.6131 | 147,969 | +0.00(+0.42%) |
Apr 02, 2003 | 0.6122 | 0.6131 | 0.6088 | 0.6105 | 326,471 | +0.01(+0.99%) |
Apr 01, 2003 | 0.5910 | 0.6131 | 0.5910 | 0.6046 | 160,887 | +0.02(+3.20%) |
Mar 31, 2003 | 0.5807 | 0.5876 | 0.5807 | 0.5859 | 367,574 | +0.01(+1.03%) |
Mar 28, 2003 | 0.5799 | 0.5799 | 0.5799 | 0.5799 | 3,523 | +0.01(+0.89%) |
Mar 27, 2003 | 0.5748 | 0.5748 | 0.5748 | 0.5748 | 2,348 | -0.00(-0.15%) |
Mar 26, 2003 | 0.5799 | 0.5799 | 0.5714 | 0.5756 | 362,876 | -0.00(-0.59%) |
Mar 25, 2003 | 0.5748 | 0.5790 | 0.5748 | 0.5790 | 32,882 | +0.00(+0.74%) |
Mar 24, 2003 | 0.5748 | 0.5748 | 0.5705 | 0.5748 | 39,928 | -0.00(-0.44%) |
Mar 21, 2003 | 0.5773 | 0.5773 | 0.5773 | 0.5773 | 12,917 | +0.00(+0.44%) |
Mar 20, 2003 | 0.5688 | 0.5748 | 0.5680 | 0.5748 | 85,728 | +0.00(+0.45%) |
Mar 19, 2003 | 0.5714 | 0.5722 | 0.5705 | 0.5722 | 178,502 | +0.00(+0.30%) |
Mar 18, 2003 | 0.5748 | 0.5748 | 0.5705 | 0.5705 | 65,764 | -0.00(-0.74%) |
Mar 17, 2003 | 0.5739 | 0.5756 | 0.5654 | 0.5748 | 210,210 | +0.01(+0.90%) |
Mar 14, 2003 | 0.5697 | 0.5697 | 0.5697 | 0.5697 | 1,174 | +0.00(+0.75%) |
Mar 13, 2003 | 0.5629 | 0.5654 | 0.5629 | 0.5654 | 2,348 | +0.00(+0.61%) |
Mar 12, 2003 | 0.5663 | 0.5663 | 0.5620 | 0.5620 | 5,871 | -0.01(-1.79%) |
Mar 11, 2003 | 0.5620 | 0.5722 | 0.5620 | 0.5722 | 10,569 | +0.01(+1.82%) |
Mar 10, 2003 | 0.5620 | 0.5629 | 0.5612 | 0.5620 | 172,630 | -0.00(-0.15%) |
Mar 07, 2003 | 0.5646 | 0.5646 | 0.5629 | 0.5629 | 8,220 | -0.01(-1.49%) |
Mar 06, 2003 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 0.5714 | 0.5714 | 0.5714 | 0.5714 | 35,230 | +0.00(+0.75%) |
Mar 04, 2003 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 0.5671 | 0.5671 | 0.5663 | 0.5671 | 38,753 | +0.01(+0.91%) |
Feb 27, 2003 | 0.5612 | 0.5620 | 0.5560 | 0.5620 | 5,871 | -0.01(-1.20%) |
Feb 26, 2003 | 0.5663 | 0.5714 | 0.5654 | 0.5688 | 244,266 | +0.01(+1.37%) |
Feb 25, 2003 | 0.5731 | 0.5731 | 0.5603 | 0.5612 | 297,112 | -0.01(-1.35%) |
Feb 24, 2003 | 0.5705 | 0.5705 | 0.5688 | 0.5688 | 372,271 | +0.01(+1.21%) |
Feb 21, 2003 | 0.5629 | 0.5629 | 0.5620 | 0.5620 | 95,123 | +0.01(+1.38%) |
Feb 20, 2003 | 0.5458 | 0.5543 | 0.5458 | 0.5543 | 169,107 | -0.01(-1.36%) |
Feb 19, 2003 | 0.5663 | 0.5663 | 0.5620 | 0.5620 | 635,327 | -0.00(-0.75%) |
Feb 18, 2003 | 0.5620 | 0.5671 | 0.5620 | 0.5663 | 802,086 | +0.00(+0.76%) |
Feb 14, 2003 | 0.5484 | 0.5629 | 0.5484 | 0.5620 | 76,333 | +0.01(+0.92%) |
Feb 13, 2003 | 0.5637 | 0.5637 | 0.5560 | 0.5569 | 48,148 | -0.01(-2.29%) |
Feb 12, 2003 | 0.5745 | 0.5745 | 0.5699 | 0.5699 | 95,123 | -0.00(-0.10%) |
Feb 11, 2003 | 0.5705 | 0.5705 | 0.5705 | 0.5705 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 0.5714 | 0.5714 | 0.5705 | 0.5705 | 246,615 | -0.01(-1.47%) |
Feb 07, 2003 | 0.5671 | 0.5841 | 0.5671 | 0.5790 | 37,579 | +0.01(+2.26%) |
Feb 06, 2003 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | 37,579 | +0.00(+0.00%) |
Feb 05, 2003 | 0.5663 | 0.5663 | 0.5663 | 0.5663 | 14,092 | +0.00(+0.76%) |
Feb 04, 2003 | 0.5790 | 0.5790 | 0.5612 | 0.5620 | 44,625 | -0.03(-4.35%) |
Feb 03, 2003 | 0.5586 | 0.5876 | 0.5552 | 0.5876 | 68,112 | +0.02(+4.39%) |
Jan 31, 2003 | 0.5629 | 0.5629 | 0.5629 | 0.5629 | 1,174 | +0.00(+0.15%) |
Jan 30, 2003 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 1,174 | +0.00(+0.00%) |
Jan 29, 2003 | 0.5646 | 0.5646 | 0.5569 | 0.5620 | 15,266 | +0.01(+1.07%) |
Jan 28, 2003 | 0.5637 | 0.5646 | 0.5560 | 0.5560 | 11,743 | -0.01(-1.21%) |
Jan 24, 2003 | 0.5663 | 0.5663 | 0.5629 | 0.5629 | 5,871 | -0.01(-0.90%) |
Jan 23, 2003 | 0.5671 | 0.5680 | 0.5663 | 0.5680 | 3,523 | -0.00(-0.60%) |
Jan 22, 2003 | 0.5961 | 0.5961 | 0.5705 | 0.5714 | 45,799 | -0.02(-4.14%) |
Jan 21, 2003 | 0.6003 | 0.6003 | 0.5961 | 0.5961 | 1,180,230 | -0.01(-2.10%) |
Jan 17, 2003 | 0.6165 | 0.6165 | 0.6088 | 0.6088 | 7,046 | -0.01(-1.79%) |
Jan 16, 2003 | 0.6276 | 0.6276 | 0.6199 | 0.6199 | 8,220 | -0.01(-0.95%) |
Jan 15, 2003 | 0.6259 | 0.6259 | 0.6259 | 0.6259 | 5,871 | +0.00(+0.14%) |
Jan 14, 2003 | 0.6310 | 0.6335 | 0.6233 | 0.6250 | 99,820 | +0.00(+0.14%) |
Jan 13, 2003 | 0.6242 | 0.6242 | 0.6242 | 0.6242 | 3,523 | -0.00(-0.41%) |
Jan 10, 2003 | 0.6225 | 0.6327 | 0.6225 | 0.6267 | 190,246 | +0.01(+0.82%) |
Jan 09, 2003 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | 3,523 | +0.00(+0.00%) |
Jan 08, 2003 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 0.6208 | 0.6250 | 0.6208 | 0.6216 | 83,379 | -0.00(-0.41%) |
Jan 06, 2003 | 0.6114 | 0.6344 | 0.6114 | 0.6242 | 51,671 | +0.02(+3.24%) |
Jan 03, 2003 | 0.5961 | 0.6046 | 0.5961 | 0.6046 | 169,107 | +0.02(+2.90%) |
Jan 02, 2003 | 0.5739 | 0.5961 | 0.5739 | 0.5876 | 156,189 | +0.01(+2.53%) |
Dec 31, 2002 | 0.5705 | 0.5731 | 0.5705 | 0.5731 | 15,266 | +0.00(+0.45%) |
Dec 30, 2002 | 0.5680 | 0.5705 | 0.5637 | 0.5705 | 32,882 | -0.00(-0.30%) |
Dec 27, 2002 | 0.5688 | 0.5918 | 0.5543 | 0.5722 | 292,415 | +0.01(+1.82%) |
Dec 26, 2002 | 0.5748 | 0.5790 | 0.5620 | 0.5620 | 263,056 | -0.02(-2.94%) |
Dec 24, 2002 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 0.5833 | 0.5833 | 0.5790 | 0.5790 | 4,697 | -0.01(-1.59%) |
Dec 20, 2002 | 0.6046 | 0.6046 | 0.5876 | 0.5884 | 17,615 | -0.01(-2.26%) |
Dec 19, 2002 | 0.5995 | 0.6020 | 0.5995 | 0.6020 | 233,697 | +0.00(+0.28%) |
Dec 18, 2002 | 0.6003 | 0.6046 | 0.5986 | 0.6003 | 274,799 | -0.00(-0.70%) |
Dec 17, 2002 | 0.5833 | 0.6131 | 0.5833 | 0.6046 | 542,553 | +0.02(+3.65%) |
Dec 16, 2002 | 0.5663 | 0.5876 | 0.5663 | 0.5833 | 50,497 | +0.03(+5.06%) |
Dec 13, 2002 | 0.5552 | 0.5552 | 0.5552 | 0.5552 | 10,569 | +0.00(+0.00%) |
Dec 12, 2002 | 0.5543 | 0.5578 | 0.5543 | 0.5552 | 11,743 | +0.00(+0.00%) |
Dec 11, 2002 | 0.5450 | 0.5578 | 0.5450 | 0.5552 | 833,794 | +0.00(+0.00%) |
Dec 10, 2002 | 0.5569 | 0.5595 | 0.5552 | 0.5552 | 90,425 | +0.00(+0.62%) |
Dec 09, 2002 | 0.5578 | 0.5620 | 0.5518 | 0.5518 | 97,471 | -0.01(-1.82%) |
Dec 06, 2002 | 0.5646 | 0.5646 | 0.5509 | 0.5620 | 972,368 | -0.00(-0.45%) |
Dec 05, 2002 | 0.5535 | 0.5654 | 0.5526 | 0.5646 | 108,040 | +0.00(+0.30%) |
Dec 04, 2002 | 0.5807 | 0.5816 | 0.5629 | 0.5629 | 35,230 | -0.01(-1.93%) |
Dec 03, 2002 | 0.5790 | 0.5790 | 0.5739 | 0.5739 | 14,092 | -0.01(-2.18%) |
Dec 02, 2002 | 0.5876 | 0.5876 | 0.5833 | 0.5867 | 99,820 | +0.00(+0.44%) |
Nov 29, 2002 | 0.5782 | 0.5876 | 0.5782 | 0.5841 | 271,276 | +0.01(+2.39%) |
Nov 27, 2002 | 0.5807 | 0.5816 | 0.5705 | 0.5705 | 106,866 | -0.00(-0.74%) |
Nov 26, 2002 | 0.5663 | 0.5876 | 0.5492 | 0.5748 | 147,969 | -0.00(-0.59%) |
Nov 25, 2002 | 0.5782 | 0.5782 | 0.5782 | 0.5782 | 2,348 | -0.00(-0.44%) |
Nov 22, 2002 | 0.5807 | 0.5807 | 0.5807 | 0.5807 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 0.5782 | 0.5807 | 0.5782 | 0.5807 | 100,994 | +0.01(+2.10%) |
Nov 20, 2002 | 0.5705 | 0.5714 | 0.5629 | 0.5688 | 126,830 | +0.00(+0.00%) |
Nov 19, 2002 | 0.5535 | 0.5688 | 0.5535 | 0.5688 | 176,153 | +0.02(+4.38%) |
Nov 18, 2002 | 0.5492 | 0.5620 | 0.5450 | 0.5450 | 15,266 | -0.00(-0.78%) |
Nov 15, 2002 | 0.5492 | 0.5492 | 0.5492 | 0.5492 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 0.5492 | 0.5492 | 0.5492 | 0.5492 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 0.5543 | 0.5543 | 0.5492 | 0.5492 | 7,046 | -0.00(-0.77%) |
Nov 12, 2002 | 0.5467 | 0.5535 | 0.5433 | 0.5535 | 30,533 | +0.00(+0.00%) |
Nov 11, 2002 | 0.5543 | 0.5680 | 0.5535 | 0.5535 | 24,661 | +0.00(+0.00%) |
Nov 08, 2002 | 0.5484 | 0.5535 | 0.5484 | 0.5535 | 10,569 | +0.01(+1.88%) |
Nov 07, 2002 | 0.5416 | 0.5441 | 0.5416 | 0.5433 | 14,092 | +0.01(+1.27%) |
Nov 06, 2002 | 0.5322 | 0.5365 | 0.5322 | 0.5365 | 19,964 | +0.00(+0.00%) |
Nov 05, 2002 | 0.5535 | 0.5535 | 0.5322 | 0.5365 | 22,312 | -0.03(-4.55%) |
Nov 04, 2002 | 0.5535 | 0.5629 | 0.5535 | 0.5620 | 27,010 | +0.02(+3.13%) |