Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 0.9843 | 0.9947 | 0.9793 | 0.9893 | 13,435,840 | +0.01(+1.32%) |
Oct 30, 2003 | 0.9651 | 0.9880 | 0.9489 | 0.9764 | 13,841,626 | +0.01(+1.47%) |
Oct 29, 2003 | 0.9664 | 0.9755 | 0.9614 | 0.9622 | 5,425,981 | -0.01(-0.81%) |
Oct 28, 2003 | 0.9643 | 0.9726 | 0.9639 | 0.9701 | 18,842,574 | +0.01(+0.60%) |
Oct 27, 2003 | 0.9539 | 0.9706 | 0.9494 | 0.9643 | 9,639,417 | +0.01(+1.35%) |
Oct 24, 2003 | 0.9477 | 0.9548 | 0.9435 | 0.9514 | 5,727,514 | +0.00(+0.31%) |
Oct 23, 2003 | 0.9435 | 0.9610 | 0.9415 | 0.9485 | 8,200,722 | -0.00(-0.35%) |
Oct 22, 2003 | 0.9622 | 0.9685 | 0.9394 | 0.9518 | 21,431,264 | -0.03(-2.59%) |
Oct 21, 2003 | 0.9622 | 0.9826 | 0.9602 | 0.9772 | 19,688,630 | +0.02(+2.17%) |
Oct 20, 2003 | 0.9527 | 0.9556 | 0.9456 | 0.9564 | 7,667,426 | +0.00(+0.44%) |
Oct 17, 2003 | 0.9415 | 0.9577 | 0.9282 | 0.9523 | 6,646,546 | +0.01(+0.70%) |
Oct 16, 2003 | 0.9539 | 0.9539 | 0.9415 | 0.9456 | 9,863,963 | -0.01(-0.96%) |
Oct 15, 2003 | 0.9622 | 0.9676 | 0.9514 | 0.9548 | 8,827,846 | -0.01(-0.78%) |
Oct 14, 2003 | 0.9689 | 0.9735 | 0.9597 | 0.9622 | 11,307,469 | -0.01(-1.28%) |
Oct 13, 2003 | 0.9730 | 0.9809 | 0.9676 | 0.9747 | 4,294,432 | +0.00(+0.21%) |
Oct 10, 2003 | 0.9614 | 0.9730 | 0.9564 | 0.9726 | 8,230,394 | +0.01(+1.04%) |
Oct 09, 2003 | 0.9606 | 0.9785 | 0.9606 | 0.9627 | 20,016,626 | +0.00(+0.52%) |
Oct 08, 2003 | 0.9473 | 0.9672 | 0.9473 | 0.9577 | 9,477,424 | +0.01(+1.10%) |
Oct 07, 2003 | 0.9186 | 0.9477 | 0.9153 | 0.9473 | 13,072,557 | +0.02(+2.66%) |
Oct 06, 2003 | 0.9273 | 0.9290 | 0.9194 | 0.9228 | 9,621,774 | -0.00(-0.40%) |
Oct 03, 2003 | 0.9365 | 0.9415 | 0.9169 | 0.9265 | 17,010,122 | -0.00(-0.04%) |
Oct 02, 2003 | 0.9498 | 0.9560 | 0.9252 | 0.9269 | 14,046,924 | -0.03(-3.04%) |
Oct 01, 2003 | 0.9714 | 0.9747 | 0.9560 | 0.9560 | 36,645,824 | -0.00(-0.48%) |
Sep 30, 2003 | 0.9706 | 0.9747 | 0.9585 | 0.9606 | 5,474,900 | -0.01(-1.11%) |
Sep 29, 2003 | 0.9635 | 0.9726 | 0.9597 | 0.9714 | 6,790,095 | +0.01(+1.17%) |
Sep 26, 2003 | 0.9714 | 0.9718 | 0.9589 | 0.9602 | 7,024,264 | -0.02(-1.58%) |
Sep 25, 2003 | 0.9789 | 0.9797 | 0.9718 | 0.9755 | 6,431,624 | -0.00(-0.17%) |
Sep 24, 2003 | 0.9814 | 0.9913 | 0.9768 | 0.9772 | 11,260,154 | -0.00(-0.42%) |
Sep 23, 2003 | 0.9760 | 0.9818 | 0.9747 | 0.9814 | 8,936,910 | +0.00(+0.38%) |
Sep 22, 2003 | 0.9685 | 0.9809 | 0.9560 | 0.9776 | 5,288,848 | -0.00(-0.51%) |
Sep 19, 2003 | 0.9814 | 0.9851 | 0.9814 | 0.9826 | 13,423,811 | +0.00(+0.25%) |
Sep 18, 2003 | 0.9639 | 0.9913 | 0.9639 | 0.9801 | 17,802,448 | +0.02(+1.73%) |
Sep 17, 2003 | 0.9606 | 0.9643 | 0.9502 | 0.9635 | 5,173,367 | +0.00(+0.04%) |
Sep 16, 2003 | 0.9564 | 0.9651 | 0.9564 | 0.9631 | 6,354,637 | +0.01(+0.74%) |
Sep 15, 2003 | 0.9589 | 0.9643 | 0.9560 | 0.9560 | 7,239,988 | -0.00(-0.04%) |
Sep 12, 2003 | 0.9556 | 0.9610 | 0.9415 | 0.9564 | 7,903,199 | +0.00(+0.04%) |
Sep 11, 2003 | 0.9606 | 0.9697 | 0.9477 | 0.9560 | 14,079,804 | -0.01(-0.69%) |
Sep 10, 2003 | 0.9456 | 0.9643 | 0.9356 | 0.9627 | 19,235,528 | +0.01(+0.61%) |
Sep 09, 2003 | 0.9668 | 0.9685 | 0.9539 | 0.9568 | 13,495,986 | -0.01(-1.03%) |
Sep 08, 2003 | 0.9855 | 0.9955 | 0.9647 | 0.9668 | 8,428,475 | -0.02(-1.65%) |
Sep 05, 2003 | 0.9847 | 0.9909 | 0.9797 | 0.9830 | 7,017,848 | -0.00(-0.13%) |
Sep 04, 2003 | 0.9809 | 0.9988 | 0.9760 | 0.9843 | 6,519,838 | +0.01(+0.89%) |
Sep 03, 2003 | 0.9772 | 1.005 | 0.9685 | 0.9755 | 13,092,606 | +0.00(+0.04%) |
Sep 02, 2003 | 0.9664 | 0.9772 | 0.9560 | 0.9751 | 11,908,930 | +0.02(+2.00%) |
Aug 29, 2003 | 0.9560 | 0.9643 | 0.9502 | 0.9560 | 5,885,497 | +0.01(+0.97%) |
Aug 28, 2003 | 0.9394 | 0.9498 | 0.9373 | 0.9469 | 12,200,840 | +0.01(+0.98%) |
Aug 27, 2003 | 0.9269 | 0.9423 | 0.9252 | 0.9377 | 6,664,991 | +0.01(+0.94%) |
Aug 26, 2003 | 0.9331 | 0.9361 | 0.9240 | 0.9290 | 17,564,268 | -0.01(-0.62%) |
Aug 25, 2003 | 0.9435 | 0.9469 | 0.9315 | 0.9348 | 8,234,404 | -0.01(-1.27%) |
Aug 22, 2003 | 0.9494 | 0.9589 | 0.9464 | 0.9469 | 6,531,066 | +0.00(+0.04%) |
Aug 21, 2003 | 0.9456 | 0.9514 | 0.9394 | 0.9464 | 5,880,686 | +0.01(+0.66%) |
Aug 20, 2003 | 0.9589 | 0.9589 | 0.9385 | 0.9402 | 8,193,504 | -0.02(-1.99%) |
Aug 19, 2003 | 0.9548 | 0.9614 | 0.9502 | 0.9593 | 6,901,566 | +0.00(+0.48%) |
Aug 18, 2003 | 0.9560 | 0.9647 | 0.9498 | 0.9548 | 8,924,079 | +0.00(+0.44%) |
Aug 15, 2003 | 0.9539 | 0.9556 | 0.9456 | 0.9506 | 5,803,699 | -0.01(-0.69%) |
Aug 14, 2003 | 0.9373 | 0.9768 | 0.9352 | 0.9573 | 9,806,222 | +0.02(+2.13%) |
Aug 13, 2003 | 0.9169 | 0.9460 | 0.9095 | 0.9373 | 4,647,289 | +0.02(+2.27%) |
Aug 12, 2003 | 0.9153 | 0.9215 | 0.9107 | 0.9165 | 3,260,721 | -0.00(-0.09%) |
Aug 11, 2003 | 0.9165 | 0.9248 | 0.9119 | 0.9173 | 3,879,023 | -0.00(-0.14%) |
Aug 08, 2003 | 0.9082 | 0.9248 | 0.9020 | 0.9186 | 5,839,786 | +0.01(+1.52%) |
Aug 07, 2003 | 0.8745 | 0.9049 | 0.8745 | 0.9049 | 7,216,731 | +0.03(+3.18%) |
Aug 06, 2003 | 0.8654 | 0.8783 | 0.8579 | 0.8770 | 9,344,300 | +0.01(+1.54%) |
Aug 05, 2003 | 0.8870 | 0.8937 | 0.8637 | 0.8637 | 14,846,467 | -0.02(-2.67%) |
Aug 04, 2003 | 0.9178 | 0.9182 | 0.8866 | 0.8874 | 14,020,460 | -0.03(-3.13%) |
Aug 01, 2003 | 0.9186 | 0.9190 | 0.9078 | 0.9161 | 5,269,601 | -0.01(-1.34%) |
Jul 31, 2003 | 0.9165 | 0.9286 | 0.9149 | 0.9286 | 6,570,361 | +0.02(+1.73%) |
Jul 30, 2003 | 0.9090 | 0.9207 | 0.9070 | 0.9128 | 3,384,221 | +0.00(+0.27%) |
Jul 29, 2003 | 0.9352 | 0.9390 | 0.9082 | 0.9103 | 8,725,196 | -0.03(-3.69%) |
Jul 28, 2003 | 0.9394 | 0.9506 | 0.9394 | 0.9452 | 5,629,676 | +0.01(+0.71%) |
Jul 25, 2003 | 0.9115 | 0.9460 | 0.9103 | 0.9385 | 9,045,975 | +0.03(+3.11%) |
Jul 24, 2003 | 0.9099 | 0.9182 | 0.8978 | 0.9103 | 17,081,496 | +0.00(+0.09%) |
Jul 23, 2003 | 0.8928 | 0.9095 | 0.8824 | 0.9095 | 10,778,184 | +0.02(+2.05%) |
Jul 22, 2003 | 0.8646 | 0.8966 | 0.8608 | 0.8912 | 38,407,704 | +0.07(+8.01%) |
Jul 21, 2003 | 0.8251 | 0.8450 | 0.8209 | 0.8251 | 7,734,790 | -0.00(-0.40%) |
Jul 18, 2003 | 0.8172 | 0.8305 | 0.8134 | 0.8284 | 5,429,189 | +0.01(+1.42%) |
Jul 17, 2003 | 0.8309 | 0.8309 | 0.8168 | 0.8168 | 13,322,765 | -0.01(-1.80%) |
Jul 16, 2003 | 0.8209 | 0.8350 | 0.8193 | 0.8317 | 17,621,208 | +0.01(+1.47%) |
Jul 15, 2003 | 0.8247 | 0.8263 | 0.8147 | 0.8197 | 4,916,744 | -0.00(-0.10%) |
Jul 14, 2003 | 0.8043 | 0.8205 | 0.8018 | 0.8205 | 6,292,085 | +0.02(+2.81%) |
Jul 11, 2003 | 0.7939 | 0.8055 | 0.7939 | 0.7981 | 5,109,212 | +0.00(+0.00%) |
Jul 10, 2003 | 0.7997 | 0.7997 | 0.7848 | 0.7981 | 5,331,351 | -0.00(-0.26%) |
Jul 09, 2003 | 0.8026 | 0.8076 | 0.7960 | 0.8001 | 5,819,738 | -0.00(-0.36%) |
Jul 08, 2003 | 0.8001 | 0.8101 | 0.7931 | 0.8030 | 11,639,476 | -0.00(-0.16%) |
Jul 07, 2003 | 0.7989 | 0.8084 | 0.7989 | 0.8043 | 9,001,066 | +0.01(+0.68%) |
Jul 03, 2003 | 0.7997 | 0.7997 | 0.7868 | 0.7989 | 2,761,107 | -0.00(-0.21%) |
Jul 02, 2003 | 0.7947 | 0.8084 | 0.7947 | 0.8006 | 7,878,339 | +0.00(+0.52%) |
Jul 01, 2003 | 0.7773 | 0.8080 | 0.7752 | 0.7964 | 8,488,621 | +0.02(+2.19%) |
Jun 30, 2003 | 0.7814 | 0.7902 | 0.7789 | 0.7794 | 4,593,559 | -0.00(-0.27%) |
Jun 27, 2003 | 0.7785 | 0.7943 | 0.7735 | 0.7814 | 4,445,199 | +0.00(+0.64%) |
Jun 26, 2003 | 0.7752 | 0.7806 | 0.7710 | 0.7764 | 2,927,912 | +0.01(+1.03%) |
Jun 25, 2003 | 0.7669 | 0.7835 | 0.7669 | 0.7685 | 5,791,669 | +0.00(+0.22%) |
Jun 24, 2003 | 0.7507 | 0.7702 | 0.7503 | 0.7669 | 6,401,150 | +0.01(+1.88%) |
Jun 23, 2003 | 0.7619 | 0.7619 | 0.7461 | 0.7528 | 5,705,861 | -0.01(-1.36%) |
Jun 20, 2003 | 0.7598 | 0.7644 | 0.7511 | 0.7631 | 6,503,799 | +0.00(+0.33%) |
Jun 19, 2003 | 0.7673 | 0.7698 | 0.7598 | 0.7606 | 7,447,692 | -0.01(-0.87%) |
Jun 18, 2003 | 0.7702 | 0.7710 | 0.7569 | 0.7673 | 8,841,479 | -0.00(-0.38%) |
Jun 17, 2003 | 0.7677 | 0.7781 | 0.7611 | 0.7702 | 6,765,235 | +0.01(+0.71%) |
Jun 16, 2003 | 0.7515 | 0.7685 | 0.7473 | 0.7648 | 5,897,527 | +0.01(+1.83%) |
Jun 13, 2003 | 0.7457 | 0.7519 | 0.7399 | 0.7511 | 6,935,248 | +0.01(+0.72%) |
Jun 12, 2003 | 0.7436 | 0.7503 | 0.7378 | 0.7457 | 8,775,719 | +0.01(+0.79%) |
Jun 11, 2003 | 0.7382 | 0.7457 | 0.7382 | 0.7399 | 8,745,245 | +0.00(+0.51%) |
Jun 10, 2003 | 0.7316 | 0.7440 | 0.7286 | 0.7361 | 10,695,583 | +0.00(+0.34%) |
Jun 09, 2003 | 0.7282 | 0.7336 | 0.7212 | 0.7336 | 10,066,855 | +0.00(+0.28%) |
Jun 06, 2003 | 0.7461 | 0.7519 | 0.7220 | 0.7316 | 16,054,201 | -0.01(-1.68%) |
Jun 05, 2003 | 0.7573 | 0.7586 | 0.7345 | 0.7440 | 22,716,786 | -0.02(-2.82%) |
Jun 04, 2003 | 0.7798 | 0.7810 | 0.7648 | 0.7656 | 9,246,462 | -0.01(-1.66%) |
Jun 03, 2003 | 0.7744 | 0.7848 | 0.7731 | 0.7785 | 7,486,186 | +0.00(+0.00%) |
Jun 02, 2003 | 0.7590 | 0.7868 | 0.7590 | 0.7785 | 7,802,956 | +0.02(+2.57%) |
May 30, 2003 | 0.7565 | 0.7611 | 0.7523 | 0.7590 | 8,347,478 | +0.01(+1.00%) |
May 29, 2003 | 0.7457 | 0.7719 | 0.7444 | 0.7515 | 10,049,213 | +0.01(+1.06%) |
May 28, 2003 | 0.7507 | 0.7631 | 0.7399 | 0.7436 | 6,559,134 | -0.00(-0.22%) |
May 27, 2003 | 0.7424 | 0.7482 | 0.7365 | 0.7453 | 4,062,669 | -0.00(-0.17%) |
May 23, 2003 | 0.7316 | 0.7523 | 0.7278 | 0.7465 | 6,505,403 | +0.02(+2.16%) |
May 22, 2003 | 0.7212 | 0.7365 | 0.7199 | 0.7307 | 10,570,479 | +0.01(+1.33%) |
May 21, 2003 | 0.7174 | 0.7212 | 0.7128 | 0.7212 | 6,480,543 | +0.00(+0.58%) |
May 20, 2003 | 0.7174 | 0.7266 | 0.7141 | 0.7170 | 10,238,472 | -0.00(-0.06%) |
May 19, 2003 | 0.7328 | 0.7336 | 0.7174 | 0.7174 | 9,430,109 | -0.02(-2.38%) |
May 16, 2003 | 0.7461 | 0.7498 | 0.7324 | 0.7349 | 5,325,738 | -0.01(-1.67%) |
May 15, 2003 | 0.7503 | 0.7565 | 0.7473 | 0.7473 | 8,612,121 | -0.00(-0.39%) |
May 14, 2003 | 0.7357 | 0.7515 | 0.7357 | 0.7503 | 9,046,777 | +0.01(+1.69%) |
May 13, 2003 | 0.7286 | 0.7461 | 0.7286 | 0.7378 | 6,762,027 | +0.00(+0.28%) |
May 12, 2003 | 0.7378 | 0.7453 | 0.7336 | 0.7357 | 6,824,579 | -0.00(-0.28%) |
May 09, 2003 | 0.7149 | 0.7378 | 0.7149 | 0.7378 | 8,227,186 | +0.02(+3.50%) |
May 08, 2003 | 0.7316 | 0.7394 | 0.7112 | 0.7128 | 13,093,408 | -0.02(-3.05%) |
May 07, 2003 | 0.7245 | 0.7390 | 0.7212 | 0.7353 | 7,956,128 | +0.01(+1.43%) |
May 06, 2003 | 0.7274 | 0.7394 | 0.7232 | 0.7249 | 7,649,783 | -0.01(-1.75%) |
May 05, 2003 | 0.7316 | 0.7407 | 0.7303 | 0.7378 | 10,649,070 | +0.01(+1.49%) |
May 02, 2003 | 0.6954 | 0.7274 | 0.6941 | 0.7270 | 9,508,700 | +0.03(+4.29%) |
Apr 30, 2003 | 0.7004 | 0.7066 | 0.6962 | 0.6971 | 8,949,742 | -0.00(-0.71%) |
Apr 29, 2003 | 0.7066 | 0.7178 | 0.7008 | 0.7020 | 11,423,752 | +0.00(+0.42%) |
Apr 28, 2003 | 0.6838 | 0.7000 | 0.6838 | 0.6991 | 7,442,881 | +0.01(+1.33%) |
Apr 25, 2003 | 0.6867 | 0.6941 | 0.6842 | 0.6900 | 6,841,420 | +0.00(+0.61%) |
Apr 24, 2003 | 0.6709 | 0.6983 | 0.6709 | 0.6858 | 25,339,958 | +0.02(+3.77%) |
Apr 23, 2003 | 0.6484 | 0.6650 | 0.6484 | 0.6609 | 12,325,142 | +0.01(+1.15%) |
Apr 22, 2003 | 0.6401 | 0.6567 | 0.6326 | 0.6534 | 11,711,651 | +0.01(+1.68%) |
Apr 21, 2003 | 0.6264 | 0.6430 | 0.6264 | 0.6426 | 5,361,023 | +0.02(+3.00%) |
Apr 17, 2003 | 0.6272 | 0.6322 | 0.6231 | 0.6239 | 3,794,818 | -0.00(-0.53%) |
Apr 16, 2003 | 0.6339 | 0.6401 | 0.6243 | 0.6272 | 12,705,265 | -0.00(-0.46%) |
Apr 15, 2003 | 0.6172 | 0.6360 | 0.6172 | 0.6301 | 8,149,397 | +0.01(+1.40%) |
Apr 14, 2003 | 0.6247 | 0.6251 | 0.6177 | 0.6214 | 4,908,725 | +0.01(+1.01%) |
Apr 11, 2003 | 0.6093 | 0.6210 | 0.6073 | 0.6152 | 7,121,300 | +0.01(+1.23%) |
Apr 10, 2003 | 0.6098 | 0.6127 | 0.6010 | 0.6077 | 9,868,774 | -0.01(-0.88%) |
Apr 09, 2003 | 0.6172 | 0.6235 | 0.6093 | 0.6131 | 9,006,680 | -0.00(-0.67%) |
Apr 08, 2003 | 0.6110 | 0.6235 | 0.6023 | 0.6172 | 8,612,121 | +0.01(+1.02%) |
Apr 07, 2003 | 0.6069 | 0.6235 | 0.6069 | 0.6110 | 18,841,772 | +0.01(+1.80%) |
Apr 04, 2003 | 0.5923 | 0.6056 | 0.5911 | 0.6002 | 18,553,072 | +0.02(+2.63%) |
Apr 03, 2003 | 0.5819 | 0.5981 | 0.5790 | 0.5848 | 16,935,542 | +0.01(+1.96%) |
Apr 02, 2003 | 0.5757 | 0.5861 | 0.5732 | 0.5736 | 6,532,670 | +0.01(+1.40%) |
Apr 01, 2003 | 0.5570 | 0.5661 | 0.5566 | 0.5657 | 5,829,361 | +0.01(+1.80%) |
Mar 31, 2003 | 0.5553 | 0.5632 | 0.5474 | 0.5557 | 3,945,585 | -0.00(-0.67%) |
Mar 28, 2003 | 0.5690 | 0.5732 | 0.5595 | 0.5595 | 5,131,666 | -0.01(-2.11%) |
Mar 27, 2003 | 0.5711 | 0.5736 | 0.5632 | 0.5715 | 3,069,857 | -0.00(-0.07%) |
Mar 26, 2003 | 0.5653 | 0.5748 | 0.5591 | 0.5719 | 6,013,809 | +0.00(+0.73%) |
Mar 25, 2003 | 0.5570 | 0.5694 | 0.5549 | 0.5678 | 7,359,478 | +0.01(+1.19%) |
Mar 24, 2003 | 0.5707 | 0.5757 | 0.5607 | 0.5611 | 21,285,308 | -0.02(-3.85%) |
Mar 21, 2003 | 0.5794 | 0.5911 | 0.5778 | 0.5836 | 8,823,034 | +0.01(+1.45%) |
Mar 20, 2003 | 0.5778 | 0.5782 | 0.5715 | 0.5753 | 13,060,528 | -0.01(-1.14%) |
Mar 19, 2003 | 0.5786 | 0.5852 | 0.5748 | 0.5819 | 12,477,512 | +0.00(+0.43%) |
Mar 18, 2003 | 0.5852 | 0.5898 | 0.5769 | 0.5794 | 9,808,628 | -0.01(-0.92%) |
Mar 17, 2003 | 0.5715 | 0.5869 | 0.5615 | 0.5848 | 12,786,262 | +0.01(+1.15%) |
Mar 14, 2003 | 0.5761 | 0.5798 | 0.5694 | 0.5782 | 6,725,137 | +0.01(+1.09%) |
Mar 13, 2003 | 0.5690 | 0.5778 | 0.5653 | 0.5719 | 17,035,786 | +0.00(+0.58%) |
Mar 12, 2003 | 0.5674 | 0.5715 | 0.5653 | 0.5686 | 9,778,956 | -0.00(-0.51%) |
Mar 11, 2003 | 0.5707 | 0.5782 | 0.5674 | 0.5715 | 6,409,170 | +0.00(+0.07%) |
Mar 10, 2003 | 0.5736 | 0.5748 | 0.5665 | 0.5711 | 7,818,193 | -0.01(-1.29%) |
Mar 07, 2003 | 0.5570 | 0.5815 | 0.5570 | 0.5786 | 7,488,592 | +0.01(+2.20%) |
Mar 06, 2003 | 0.5545 | 0.5711 | 0.5545 | 0.5661 | 7,659,407 | +0.01(+2.33%) |
Mar 05, 2003 | 0.5628 | 0.5665 | 0.5532 | 0.5532 | 5,097,984 | -0.01(-2.13%) |
Mar 04, 2003 | 0.5719 | 0.5719 | 0.5615 | 0.5653 | 6,799,718 | -0.01(-1.09%) |
Mar 03, 2003 | 0.5740 | 0.5827 | 0.5678 | 0.5715 | 8,977,008 | -0.00(-0.36%) |
Feb 28, 2003 | 0.5574 | 0.5753 | 0.5574 | 0.5736 | 7,693,891 | +0.02(+2.75%) |
Feb 27, 2003 | 0.5520 | 0.5611 | 0.5478 | 0.5582 | 3,993,702 | +0.01(+1.13%) |
Feb 26, 2003 | 0.5537 | 0.5591 | 0.5487 | 0.5520 | 2,253,474 | -0.00(-0.60%) |
Feb 25, 2003 | 0.5611 | 0.5611 | 0.5458 | 0.5553 | 4,284,007 | -0.01(-1.26%) |
Feb 24, 2003 | 0.5670 | 0.5670 | 0.5599 | 0.5624 | 4,778,809 | -0.01(-1.10%) |
Feb 21, 2003 | 0.5611 | 0.5690 | 0.5528 | 0.5686 | 5,721,900 | +0.01(+1.48%) |
Feb 20, 2003 | 0.5611 | 0.5615 | 0.5541 | 0.5603 | 6,666,595 | -0.00(-0.22%) |
Feb 19, 2003 | 0.5545 | 0.5615 | 0.5478 | 0.5615 | 5,815,728 | +0.01(+1.58%) |
Feb 18, 2003 | 0.5387 | 0.5603 | 0.5362 | 0.5528 | 8,115,715 | +0.02(+3.42%) |
Feb 14, 2003 | 0.5325 | 0.5362 | 0.5237 | 0.5345 | 8,186,287 | +0.00(+0.16%) |
Feb 13, 2003 | 0.5237 | 0.5345 | 0.5200 | 0.5337 | 7,503,027 | +0.01(+2.72%) |
Feb 12, 2003 | 0.5412 | 0.5466 | 0.5196 | 0.5196 | 20,070,358 | -0.03(-5.94%) |
Feb 11, 2003 | 0.5653 | 0.5732 | 0.5520 | 0.5524 | 7,616,904 | -0.02(-3.35%) |
Feb 10, 2003 | 0.5690 | 0.5728 | 0.5624 | 0.5715 | 4,288,819 | +0.00(+0.15%) |
Feb 07, 2003 | 0.5844 | 0.5857 | 0.5591 | 0.5707 | 5,375,458 | -0.01(-1.86%) |
Feb 06, 2003 | 0.5757 | 0.5832 | 0.5736 | 0.5815 | 5,089,965 | -0.00(-0.14%) |
Feb 05, 2003 | 0.5869 | 0.5902 | 0.5794 | 0.5823 | 3,267,137 | -0.00(-0.78%) |
Feb 04, 2003 | 0.5869 | 0.5869 | 0.5782 | 0.5869 | 4,332,926 | -0.01(-1.26%) |
Feb 03, 2003 | 0.5848 | 0.5990 | 0.5848 | 0.5944 | 5,011,374 | +0.01(+1.49%) |
Jan 31, 2003 | 0.5832 | 0.5985 | 0.5803 | 0.5857 | 3,803,640 | -0.00(-0.14%) |
Jan 30, 2003 | 0.6069 | 0.6069 | 0.5861 | 0.5865 | 15,782,340 | +0.00(+0.07%) |
Jan 29, 2003 | 0.5694 | 0.5865 | 0.5645 | 0.5861 | 6,178,209 | +0.01(+1.15%) |
Jan 28, 2003 | 0.5740 | 0.5819 | 0.5711 | 0.5794 | 8,519,095 | +0.00(+0.43%) |
Jan 27, 2003 | 0.5694 | 0.5819 | 0.5678 | 0.5769 | 5,197,426 | -0.00(-0.14%) |
Jan 24, 2003 | 0.5873 | 0.5902 | 0.5661 | 0.5778 | 6,623,290 | -0.01(-2.04%) |
Jan 23, 2003 | 0.5911 | 0.5965 | 0.5848 | 0.5898 | 5,583,163 | +0.00(+0.21%) |
Jan 22, 2003 | 0.5965 | 0.6044 | 0.5823 | 0.5886 | 15,665,256 | -0.02(-3.48%) |
Jan 21, 2003 | 0.6260 | 0.6264 | 0.6064 | 0.6098 | 10,537,599 | -0.01(-1.87%) |
Jan 17, 2003 | 0.6276 | 0.6297 | 0.6168 | 0.6214 | 12,770,223 | -0.01(-2.22%) |
Jan 16, 2003 | 0.6451 | 0.6526 | 0.6335 | 0.6355 | 6,388,319 | -0.01(-1.74%) |
Jan 15, 2003 | 0.6451 | 0.6472 | 0.6326 | 0.6468 | 10,954,612 | -0.00(-0.38%) |
Jan 14, 2003 | 0.6235 | 0.6493 | 0.6235 | 0.6493 | 17,290,002 | +0.03(+4.69%) |
Jan 13, 2003 | 0.6143 | 0.6231 | 0.6031 | 0.6202 | 8,584,053 | +0.01(+1.29%) |
Jan 10, 2003 | 0.6172 | 0.6235 | 0.6106 | 0.6123 | 8,924,881 | -0.01(-1.07%) |
Jan 09, 2003 | 0.6301 | 0.6384 | 0.6189 | 0.6189 | 9,173,485 | -0.01(-1.39%) |
Jan 08, 2003 | 0.6289 | 0.6339 | 0.6189 | 0.6276 | 4,838,955 | -0.00(-0.79%) |
Jan 07, 2003 | 0.6339 | 0.6397 | 0.6301 | 0.6326 | 5,567,124 | +0.00(+0.20%) |
Jan 06, 2003 | 0.6172 | 0.6351 | 0.6172 | 0.6314 | 10,255,313 | +0.02(+2.84%) |
Jan 03, 2003 | 0.6131 | 0.6210 | 0.6131 | 0.6139 | 2,998,484 | -0.00(-0.40%) |
Jan 02, 2003 | 0.6002 | 0.6164 | 0.5998 | 0.6164 | 3,117,172 | +0.02(+3.27%) |
Dec 31, 2002 | 0.5977 | 0.6002 | 0.5969 | 0.5969 | 3,871,805 | -0.00(-0.62%) |
Dec 30, 2002 | 0.6073 | 0.6093 | 0.5952 | 0.6006 | 2,392,211 | -0.01(-1.03%) |
Dec 27, 2002 | 0.6152 | 0.6202 | 0.6056 | 0.6069 | 2,503,682 | -0.01(-1.48%) |
Dec 26, 2002 | 0.6202 | 0.6276 | 0.6160 | 0.6160 | 2,354,519 | -0.00(-0.60%) |
Dec 24, 2002 | 0.6239 | 0.6247 | 0.6172 | 0.6197 | 4,026,581 | -0.00(-0.67%) |
Dec 23, 2002 | 0.6193 | 0.6360 | 0.6193 | 0.6239 | 6,609,657 | -0.00(-0.13%) |
Dec 20, 2002 | 0.6098 | 0.6297 | 0.6093 | 0.6247 | 18,704,640 | +0.02(+2.80%) |
Dec 19, 2002 | 0.6085 | 0.6152 | 0.6048 | 0.6077 | 4,377,033 | -0.00(-0.20%) |
Dec 18, 2002 | 0.6048 | 0.6093 | 0.5994 | 0.6089 | 4,542,234 | -0.00(-0.14%) |
Dec 17, 2002 | 0.6098 | 0.6164 | 0.6073 | 0.6098 | 7,673,842 | -0.00(-0.68%) |
Dec 16, 2002 | 0.5994 | 0.6148 | 0.5994 | 0.6139 | 5,734,731 | +0.02(+2.57%) |
Dec 13, 2002 | 0.6052 | 0.6089 | 0.5977 | 0.5985 | 4,917,546 | -0.01(-1.77%) |
Dec 12, 2002 | 0.6077 | 0.6193 | 0.6060 | 0.6093 | 4,372,221 | +0.00(+0.55%) |
Dec 11, 2002 | 0.6135 | 0.6231 | 0.6052 | 0.6060 | 6,890,338 | -0.02(-2.67%) |
Dec 10, 2002 | 0.6069 | 0.6227 | 0.6044 | 0.6227 | 3,324,877 | +0.02(+3.17%) |
Dec 09, 2002 | 0.6193 | 0.6193 | 0.6027 | 0.6035 | 5,889,507 | -0.02(-3.14%) |
Dec 06, 2002 | 0.6077 | 0.6235 | 0.6077 | 0.6231 | 8,908,040 | +0.01(+1.22%) |
Dec 05, 2002 | 0.6152 | 0.6210 | 0.6131 | 0.6156 | 2,948,763 | +0.00(+0.75%) |
Dec 04, 2002 | 0.6235 | 0.6235 | 0.6110 | 0.6110 | 18,094,356 | -0.02(-3.23%) |
Dec 03, 2002 | 0.6355 | 0.6355 | 0.6218 | 0.6314 | 10,037,183 | -0.01(-1.04%) |
Dec 02, 2002 | 0.6401 | 0.6547 | 0.6339 | 0.6380 | 20,031,062 | +0.01(+1.32%) |
Nov 29, 2002 | 0.6330 | 0.6330 | 0.6256 | 0.6297 | 5,956,871 | +0.00(+0.07%) |
Nov 27, 2002 | 0.6235 | 0.6339 | 0.6218 | 0.6293 | 18,577,932 | +0.03(+4.20%) |
Nov 26, 2002 | 0.5844 | 0.6064 | 0.5819 | 0.6039 | 22,214,766 | +0.02(+2.83%) |
Nov 25, 2002 | 0.5798 | 0.5882 | 0.5798 | 0.5873 | 7,687,475 | +0.01(+0.93%) |
Nov 22, 2002 | 0.5857 | 0.5890 | 0.5736 | 0.5819 | 10,610,576 | -0.01(-0.92%) |
Nov 21, 2002 | 0.5694 | 0.5923 | 0.5640 | 0.5873 | 27,356,056 | +0.02(+3.90%) |
Nov 20, 2002 | 0.5341 | 0.5736 | 0.5308 | 0.5653 | 7,890,368 | +0.03(+5.18%) |
Nov 19, 2002 | 0.5507 | 0.5507 | 0.5308 | 0.5374 | 7,900,793 | -0.02(-3.15%) |
Nov 18, 2002 | 0.5512 | 0.5615 | 0.5433 | 0.5549 | 5,246,345 | +0.01(+0.98%) |
Nov 15, 2002 | 0.5653 | 0.5694 | 0.5482 | 0.5495 | 5,438,010 | -0.02(-2.79%) |
Nov 14, 2002 | 0.5591 | 0.5715 | 0.5512 | 0.5653 | 5,110,815 | +0.01(+1.87%) |
Nov 13, 2002 | 0.5607 | 0.5611 | 0.5445 | 0.5549 | 7,576,004 | -0.01(-1.11%) |
Nov 12, 2002 | 0.5561 | 0.5640 | 0.5507 | 0.5611 | 3,423,516 | +0.01(+1.12%) |
Nov 11, 2002 | 0.5570 | 0.5570 | 0.5474 | 0.5549 | 4,939,199 | -0.00(-0.89%) |
Nov 08, 2002 | 0.5611 | 0.5715 | 0.5441 | 0.5599 | 7,610,488 | -0.00(-0.88%) |
Nov 07, 2002 | 0.5744 | 0.5744 | 0.5582 | 0.5649 | 10,522,362 | -0.01(-2.37%) |
Nov 06, 2002 | 0.5661 | 0.5786 | 0.5541 | 0.5786 | 5,453,247 | +0.01(+1.98%) |
Nov 05, 2002 | 0.5715 | 0.5719 | 0.5653 | 0.5674 | 7,095,637 | -0.01(-1.52%) |
Nov 04, 2002 | 0.5690 | 0.5815 | 0.5653 | 0.5761 | 12,528,836 | +0.01(+1.99%) |