Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 1.415 | 1.460 | 1.411 | 1.464 | 1,498,600 | +0.07(+4.98%) |
Oct 30, 2003 | 1.415 | 1.415 | 1.335 | 1.395 | 1,548,567 | +0.00(+0.36%) |
Oct 29, 2003 | 1.362 | 1.415 | 1.339 | 1.390 | 1,355,953 | +0.03(+2.28%) |
Oct 28, 2003 | 1.439 | 1.439 | 1.282 | 1.359 | 1,005,380 | -0.04(-2.67%) |
Oct 27, 2003 | 1.396 | 1.402 | 1.365 | 1.396 | 818,810 | +0.00(+0.00%) |
Oct 24, 2003 | 1.439 | 1.451 | 1.365 | 1.396 | 2,934,340 | -0.05(-3.52%) |
Oct 23, 2003 | 1.470 | 1.487 | 1.446 | 1.447 | 977,173 | -0.04(-2.43%) |
Oct 22, 2003 | 1.539 | 1.539 | 1.464 | 1.483 | 173,674 | -0.06(-4.02%) |
Oct 21, 2003 | 1.594 | 1.594 | 1.545 | 1.545 | 207,523 | -0.04(-2.73%) |
Oct 20, 2003 | 1.570 | 1.587 | 1.552 | 1.588 | 686,237 | +0.03(+1.99%) |
Oct 17, 2003 | 1.555 | 1.582 | 1.555 | 1.557 | 288,114 | +0.02(+1.13%) |
Oct 16, 2003 | 1.537 | 1.550 | 1.521 | 1.540 | 224,447 | -0.00(-0.08%) |
Oct 15, 2003 | 1.582 | 1.592 | 1.489 | 1.541 | 1,049,705 | -0.04(-2.28%) |
Oct 14, 2003 | 1.408 | 1.603 | 1.408 | 1.577 | 2,109,082 | +0.18(+13.08%) |
Oct 13, 2003 | 1.263 | 1.477 | 1.263 | 1.395 | 990,873 | +0.14(+11.51%) |
Oct 10, 2003 | 1.241 | 1.261 | 1.241 | 1.251 | 319,948 | +0.01(+1.20%) |
Oct 09, 2003 | 1.220 | 1.259 | 1.220 | 1.236 | 205,508 | +0.03(+2.36%) |
Oct 08, 2003 | 1.236 | 1.261 | 1.161 | 1.207 | 291,741 | -0.02(-2.01%) |
Oct 07, 2003 | 1.200 | 1.241 | 1.195 | 1.232 | 560,111 | +0.04(+3.44%) |
Oct 06, 2003 | 1.147 | 1.197 | 1.145 | 1.191 | 394,092 | +0.07(+6.43%) |
Oct 03, 2003 | 1.128 | 1.129 | 1.128 | 1.119 | 374,347 | -0.00(-0.33%) |
Oct 02, 2003 | 1.191 | 1.200 | 1.123 | 1.123 | 597,183 | +0.03(+2.61%) |
Oct 01, 2003 | 1.082 | 1.096 | 1.082 | 1.094 | 269,175 | -0.01(-0.90%) |
Sep 30, 2003 | 1.067 | 1.115 | 1.055 | 1.104 | 352,185 | +0.05(+4.71%) |
Sep 29, 2003 | 1.055 | 1.055 | 1.041 | 1.055 | 564,947 | -0.01(-0.93%) |
Sep 26, 2003 | 1.077 | 1.077 | 1.042 | 1.065 | 220,015 | -0.01(-1.15%) |
Sep 25, 2003 | 1.087 | 1.098 | 1.060 | 1.077 | 231,700 | -0.03(-2.91%) |
Sep 24, 2003 | 1.104 | 1.129 | 1.086 | 1.109 | 128,543 | +0.01(+1.02%) |
Sep 23, 2003 | 1.098 | 1.102 | 1.078 | 1.098 | 654,000 | +0.00(+0.00%) |
Sep 22, 2003 | 1.092 | 1.092 | 1.072 | 1.098 | 214,373 | +0.00(+0.00%) |
Sep 19, 2003 | 1.114 | 1.114 | 1.094 | 1.098 | 146,676 | -0.00(-0.45%) |
Sep 18, 2003 | 1.104 | 1.118 | 1.096 | 1.103 | 94,292 | -0.01(-1.11%) |
Sep 17, 2003 | 1.117 | 1.124 | 1.094 | 1.115 | 211,955 | -0.01(-1.21%) |
Sep 16, 2003 | 1.115 | 1.147 | 1.115 | 1.129 | 150,706 | +0.01(+1.22%) |
Sep 15, 2003 | 1.148 | 1.160 | 1.096 | 1.115 | 194,225 | -0.03(-2.81%) |
Sep 12, 2003 | 1.154 | 1.160 | 1.142 | 1.148 | 130,558 | -0.02(-1.49%) |
Sep 11, 2003 | 1.137 | 1.165 | 1.137 | 1.165 | 174,480 | +0.02(+1.51%) |
Sep 10, 2003 | 1.158 | 1.166 | 1.148 | 1.148 | 348,558 | -0.02(-1.91%) |
Sep 09, 2003 | 1.163 | 1.170 | 1.140 | 1.170 | 318,739 | -0.00(-0.42%) |
Sep 08, 2003 | 1.132 | 1.175 | 1.098 | 1.175 | 1,207,262 | +0.06(+4.99%) |
Sep 05, 2003 | 1.184 | 1.184 | 1.117 | 1.119 | 2,437,089 | -0.06(-5.25%) |
Sep 04, 2003 | 1.061 | 1.216 | 1.061 | 1.181 | 1,748,031 | +0.15(+14.01%) |
Sep 03, 2003 | 1.005 | 1.052 | 1.005 | 1.036 | 856,688 | +0.02(+1.71%) |
Sep 02, 2003 | 0.9939 | 1.024 | 0.9927 | 1.019 | 311,083 | +0.02(+2.37%) |
Aug 29, 2003 | 0.9803 | 1.042 | 0.9554 | 0.9951 | 347,752 | +0.00(+0.25%) |
Aug 28, 2003 | 0.9008 | 1.008 | 0.8934 | 0.9927 | 2,461,670 | +0.10(+11.11%) |
Aug 27, 2003 | 0.8686 | 0.9058 | 0.8686 | 0.8934 | 556,485 | +0.01(+1.41%) |
Aug 26, 2003 | 0.8314 | 0.8872 | 0.8127 | 0.8810 | 175,286 | +0.04(+4.41%) |
Aug 25, 2003 | 0.8611 | 0.8723 | 0.8127 | 0.8438 | 151,915 | -0.02(-2.44%) |
Aug 22, 2003 | 0.8562 | 0.8686 | 0.8562 | 0.8649 | 133,782 | +0.01(+1.01%) |
Aug 21, 2003 | 0.8388 | 0.8649 | 0.8189 | 0.8562 | 256,281 | +0.02(+2.22%) |
Aug 20, 2003 | 0.8376 | 0.8376 | 0.8189 | 0.8376 | 35,460 | +0.00(+0.00%) |
Aug 19, 2003 | 0.8189 | 0.8376 | 0.7941 | 0.8376 | 113,231 | +0.02(+3.05%) |
Aug 18, 2003 | 0.7941 | 0.8251 | 0.7892 | 0.8127 | 193,016 | +0.02(+2.34%) |
Aug 15, 2003 | 0.7879 | 0.7941 | 0.7755 | 0.7941 | 48,757 | +0.01(+1.59%) |
Aug 14, 2003 | 0.7544 | 0.8065 | 0.7544 | 0.7817 | 460,983 | +0.01(+1.94%) |
Aug 13, 2003 | 0.7904 | 0.7916 | 0.7631 | 0.7668 | 79,785 | -0.02(-2.98%) |
Aug 12, 2003 | 0.7941 | 0.8041 | 0.7693 | 0.7904 | 420,285 | +0.01(+1.11%) |
Aug 11, 2003 | 0.7643 | 0.7991 | 0.7569 | 0.7817 | 544,396 | +0.00(+0.64%) |
Aug 08, 2003 | 0.8251 | 0.8251 | 0.7383 | 0.7768 | 332,440 | -0.03(-3.54%) |
Aug 07, 2003 | 0.8872 | 0.8909 | 0.7569 | 0.8053 | 965,890 | -0.09(-9.61%) |
Aug 06, 2003 | 0.9095 | 0.9095 | 0.8785 | 0.8909 | 207,926 | -0.01(-0.69%) |
Aug 05, 2003 | 0.9331 | 0.9331 | 0.8723 | 0.8971 | 261,116 | -0.02(-2.56%) |
Aug 04, 2003 | 0.9195 | 0.9306 | 0.8996 | 0.9207 | 120,081 | +0.00(+0.13%) |
Aug 01, 2003 | 0.9480 | 0.9492 | 0.9008 | 0.9195 | 129,752 | -0.02(-2.50%) |
Jul 31, 2003 | 0.9492 | 0.9865 | 0.9070 | 0.9430 | 463,804 | +0.04(+4.83%) |
Jul 30, 2003 | 0.9195 | 0.9195 | 0.8872 | 0.8996 | 245,804 | -0.01(-0.82%) |
Jul 29, 2003 | 0.9120 | 0.9219 | 0.8996 | 0.9070 | 646,344 | -0.00(-0.54%) |
Jul 28, 2003 | 0.9058 | 0.9120 | 0.8760 | 0.9120 | 301,815 | +0.02(+2.08%) |
Jul 25, 2003 | 0.8909 | 0.9207 | 0.8909 | 0.8934 | 277,638 | +0.00(+0.28%) |
Jul 24, 2003 | 0.8835 | 0.9306 | 0.8773 | 0.8909 | 597,586 | +0.01(+0.98%) |
Jul 23, 2003 | 0.8673 | 0.8971 | 0.8599 | 0.8822 | 272,399 | +0.02(+1.86%) |
Jul 22, 2003 | 0.8264 | 0.8984 | 0.8264 | 0.8661 | 4,154,899 | +0.04(+4.96%) |
Jul 21, 2003 | 0.8314 | 0.8338 | 0.8251 | 0.8251 | 36,266 | -0.01(-1.48%) |
Jul 18, 2003 | 0.8338 | 0.8376 | 0.8177 | 0.8376 | 70,114 | +0.00(+0.30%) |
Jul 17, 2003 | 0.8549 | 0.8549 | 0.8065 | 0.8351 | 294,159 | -0.02(-2.32%) |
Jul 16, 2003 | 0.8686 | 0.8686 | 0.8438 | 0.8549 | 33,848 | -0.00(-0.14%) |
Jul 15, 2003 | 0.8562 | 0.8797 | 0.8227 | 0.8562 | 143,856 | +0.00(+0.00%) |
Jul 14, 2003 | 0.8512 | 0.8649 | 0.8127 | 0.8562 | 803,498 | +0.01(+0.73%) |
Jul 11, 2003 | 0.8475 | 0.8735 | 0.8376 | 0.8500 | 290,532 | +0.01(+0.88%) |
Jul 10, 2003 | 0.7879 | 0.8438 | 0.7693 | 0.8425 | 848,629 | +0.04(+5.27%) |
Jul 09, 2003 | 0.8438 | 0.8438 | 0.7445 | 0.8003 | 9,842,249 | -0.04(-5.15%) |
Jul 08, 2003 | 0.8934 | 0.9120 | 0.8314 | 0.8438 | 346,543 | -0.04(-4.23%) |
Jul 07, 2003 | 0.8251 | 0.8847 | 0.8251 | 0.8810 | 463,804 | +0.06(+6.77%) |
Jul 03, 2003 | 0.8065 | 0.8500 | 0.8065 | 0.8251 | 246,610 | +0.05(+6.57%) |
Jul 02, 2003 | 0.7445 | 0.8003 | 0.7445 | 0.7743 | 128,946 | +0.04(+5.05%) |
Jul 01, 2003 | 0.7346 | 0.7395 | 0.7259 | 0.7370 | 33,042 | -0.01(-1.00%) |
Jun 30, 2003 | 0.7569 | 0.7569 | 0.7284 | 0.7445 | 176,495 | -0.00(-0.66%) |
Jun 27, 2003 | 0.7284 | 0.7755 | 0.7098 | 0.7495 | 145,064 | +0.02(+2.90%) |
Jun 26, 2003 | 0.7135 | 0.7433 | 0.6961 | 0.7284 | 120,887 | +0.00(+0.00%) |
Jun 25, 2003 | 0.7259 | 0.7383 | 0.7234 | 0.7284 | 59,234 | -0.00(-0.51%) |
Jun 24, 2003 | 0.7395 | 0.7395 | 0.7135 | 0.7321 | 34,251 | -0.01(-0.84%) |
Jun 23, 2003 | 0.7333 | 0.7445 | 0.7197 | 0.7383 | 116,857 | +0.00(+0.68%) |
Jun 20, 2003 | 0.7296 | 0.7433 | 0.7197 | 0.7333 | 58,831 | +0.02(+2.25%) |
Jun 19, 2003 | 0.7073 | 0.7383 | 0.7073 | 0.7172 | 76,562 | +0.02(+3.21%) |
Jun 18, 2003 | 0.7135 | 0.7160 | 0.6887 | 0.6949 | 94,292 | -0.02(-3.45%) |
Jun 17, 2003 | 0.7259 | 0.7308 | 0.7073 | 0.7197 | 323,575 | -0.00(-0.34%) |
Jun 16, 2003 | 0.6887 | 0.7420 | 0.6887 | 0.7222 | 86,635 | +0.03(+4.86%) |
Jun 13, 2003 | 0.7321 | 0.7445 | 0.6825 | 0.6887 | 236,939 | -0.03(-4.31%) |
Jun 12, 2003 | 0.7197 | 0.7445 | 0.7098 | 0.7197 | 111,216 | -0.02(-3.33%) |
Jun 11, 2003 | 0.7346 | 0.7507 | 0.7147 | 0.7445 | 102,754 | +0.00(+0.67%) |
Jun 10, 2003 | 0.7557 | 0.7557 | 0.7296 | 0.7395 | 78,173 | -0.03(-3.72%) |
Jun 09, 2003 | 0.7495 | 0.7867 | 0.7495 | 0.7681 | 172,063 | +0.02(+2.48%) |
Jun 06, 2003 | 0.7817 | 0.7854 | 0.7470 | 0.7495 | 180,122 | -0.03(-3.36%) |
Jun 05, 2003 | 0.7445 | 0.8189 | 0.7358 | 0.7755 | 979,590 | +0.12(+17.92%) |
Jun 04, 2003 | 0.6390 | 0.6700 | 0.6390 | 0.6576 | 137,811 | +0.02(+3.92%) |
Jun 03, 2003 | 0.5646 | 0.6452 | 0.5609 | 0.6328 | 210,344 | +0.04(+6.92%) |
Jun 02, 2003 | 0.6266 | 0.6440 | 0.5906 | 0.5919 | 226,059 | -0.04(-5.92%) |
May 30, 2003 | 0.5149 | 0.6291 | 0.5149 | 0.6291 | 385,227 | +0.12(+23.36%) |
May 29, 2003 | 0.5063 | 0.5211 | 0.5063 | 0.5100 | 452,521 | +0.01(+2.75%) |
May 28, 2003 | 0.4963 | 0.5075 | 0.4963 | 0.4963 | 112,425 | +0.00(+0.00%) |
May 27, 2003 | 0.4963 | 0.5087 | 0.4938 | 0.4963 | 796,245 | +0.00(+0.00%) |
May 23, 2003 | 0.4901 | 0.4963 | 0.4790 | 0.4963 | 174,883 | +0.01(+2.56%) |
May 22, 2003 | 0.4889 | 0.4889 | 0.4827 | 0.4839 | 984,829 | -0.00(-1.02%) |
May 21, 2003 | 0.5038 | 0.5063 | 0.4889 | 0.4889 | 91,874 | -0.02(-3.19%) |
May 20, 2003 | 0.5087 | 0.5087 | 0.5013 | 0.5050 | 29,818 | +0.00(+0.25%) |
May 19, 2003 | 0.5385 | 0.5447 | 0.5038 | 0.5038 | 78,576 | -0.03(-6.45%) |
May 16, 2003 | 0.5968 | 0.6055 | 0.5348 | 0.5385 | 238,148 | -0.07(-10.88%) |
May 15, 2003 | 0.6303 | 0.6303 | 0.6018 | 0.6043 | 68,099 | -0.03(-4.51%) |
May 14, 2003 | 0.6167 | 0.6328 | 0.6167 | 0.6328 | 57,220 | +0.01(+2.20%) |
May 13, 2003 | 0.6080 | 0.6328 | 0.6043 | 0.6192 | 456,954 | +0.01(+1.84%) |
May 12, 2003 | 0.5857 | 0.6142 | 0.5857 | 0.6080 | 196,643 | +0.00(+0.00%) |
May 09, 2003 | 0.5708 | 0.6080 | 0.5646 | 0.6080 | 71,323 | +0.04(+7.69%) |
May 08, 2003 | 0.6117 | 0.6266 | 0.5522 | 0.5646 | 279,249 | -0.06(-9.00%) |
May 07, 2003 | 0.5633 | 0.6390 | 0.5633 | 0.6204 | 258,699 | +0.05(+8.70%) |
May 06, 2003 | 0.5273 | 0.5782 | 0.5249 | 0.5708 | 84,218 | +0.04(+8.49%) |
May 05, 2003 | 0.5038 | 0.5261 | 0.5001 | 0.5261 | 102,754 | +0.02(+3.16%) |
May 02, 2003 | 0.5013 | 0.5100 | 0.4963 | 0.5100 | 373,945 | +0.01(+1.48%) |
May 01, 2003 | 0.5001 | 0.5025 | 0.4901 | 0.5025 | 207,926 | +0.00(+0.50%) |
Apr 30, 2003 | 0.4963 | 0.5025 | 0.4901 | 0.5001 | 123,708 | +0.00(+0.75%) |
Apr 29, 2003 | 0.4827 | 0.5025 | 0.4827 | 0.4963 | 342,111 | +0.02(+3.63%) |
Apr 28, 2003 | 0.4777 | 0.4839 | 0.4728 | 0.4790 | 30,221 | +0.01(+1.31%) |
Apr 25, 2003 | 0.4839 | 0.4839 | 0.4653 | 0.4728 | 234,118 | -0.01(-2.31%) |
Apr 24, 2003 | 0.4926 | 0.4963 | 0.4839 | 0.4839 | 259,907 | -0.01(-2.01%) |
Apr 23, 2003 | 0.5087 | 0.5087 | 0.4864 | 0.4938 | 27,401 | -0.01(-2.93%) |
Apr 22, 2003 | 0.4740 | 0.5100 | 0.4740 | 0.5087 | 43,922 | +0.03(+7.05%) |
Apr 21, 2003 | 0.4876 | 0.4926 | 0.4703 | 0.4752 | 18,536 | -0.01(-1.54%) |
Apr 17, 2003 | 0.4703 | 0.4839 | 0.4666 | 0.4827 | 31,430 | +0.01(+2.91%) |
Apr 16, 2003 | 0.4529 | 0.4914 | 0.4492 | 0.4690 | 151,512 | +0.02(+4.42%) |
Apr 15, 2003 | 0.4393 | 0.4504 | 0.4343 | 0.4492 | 39,892 | +0.01(+2.84%) |
Apr 14, 2003 | 0.4330 | 0.4393 | 0.4281 | 0.4368 | 333,246 | +0.00(+0.57%) |
Apr 11, 2003 | 0.4293 | 0.4368 | 0.4281 | 0.4343 | 76,964 | +0.01(+1.74%) |
Apr 10, 2003 | 0.4244 | 0.4281 | 0.4244 | 0.4268 | 93,486 | +0.00(+0.58%) |
Apr 09, 2003 | 0.4293 | 0.4355 | 0.4244 | 0.4244 | 57,220 | -0.00(-1.16%) |
Apr 08, 2003 | 0.4293 | 0.4306 | 0.4281 | 0.4293 | 16,521 | -0.00(-0.29%) |
Apr 07, 2003 | 0.4281 | 0.4318 | 0.4281 | 0.4306 | 22,565 | +0.00(+0.58%) |
Apr 04, 2003 | 0.4343 | 0.4281 | 0.4194 | 0.4281 | 152,318 | +0.00(+0.58%) |
Apr 03, 2003 | 0.4343 | 0.4405 | 0.4219 | 0.4256 | 408,599 | +0.00(+0.29%) |
Apr 02, 2003 | 0.4330 | 0.4330 | 0.4244 | 0.4244 | 110,007 | -0.01(-2.01%) |
Apr 01, 2003 | 0.4417 | 0.4417 | 0.4293 | 0.4330 | 74,950 | -0.01(-1.97%) |
Mar 31, 2003 | 0.4517 | 0.4591 | 0.4417 | 0.4417 | 60,040 | -0.01(-2.47%) |
Mar 28, 2003 | 0.4467 | 0.4566 | 0.4467 | 0.4529 | 16,521 | +0.01(+1.67%) |
Mar 27, 2003 | 0.4442 | 0.4467 | 0.4343 | 0.4455 | 27,804 | -0.00(-1.10%) |
Mar 26, 2003 | 0.4504 | 0.4703 | 0.4467 | 0.4504 | 22,968 | -0.00(-0.27%) |
Mar 25, 2003 | 0.4517 | 0.4641 | 0.4380 | 0.4517 | 33,848 | +0.00(+0.28%) |
Mar 24, 2003 | 0.4653 | 0.4653 | 0.4504 | 0.4504 | 24,177 | -0.01(-3.20%) |
Mar 21, 2003 | 0.4715 | 0.4864 | 0.4566 | 0.4653 | 80,591 | -0.02(-3.85%) |
Mar 20, 2003 | 0.4653 | 0.4852 | 0.4591 | 0.4839 | 22,968 | +0.02(+3.72%) |
Mar 19, 2003 | 0.4541 | 0.4715 | 0.4467 | 0.4666 | 28,610 | +0.01(+2.17%) |
Mar 18, 2003 | 0.4579 | 0.4678 | 0.4554 | 0.4566 | 19,744 | -0.00(-0.54%) |
Mar 17, 2003 | 0.4417 | 0.4591 | 0.4368 | 0.4591 | 62,458 | +0.02(+4.23%) |
Mar 14, 2003 | 0.4430 | 0.4529 | 0.4343 | 0.4405 | 40,295 | -0.01(-1.93%) |
Mar 13, 2003 | 0.4219 | 0.4492 | 0.4095 | 0.4492 | 50,369 | +0.03(+8.06%) |
Mar 12, 2003 | 0.4144 | 0.4157 | 0.4095 | 0.4157 | 49,563 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4132 | 0.4157 | 0.4132 | 0.4157 | 1,208 | +0.00(+0.90%) |
Mar 10, 2003 | 0.4169 | 0.4231 | 0.4120 | 0.4120 | 73,741 | -0.00(-1.19%) |
Mar 07, 2003 | 0.4318 | 0.4343 | 0.4182 | 0.4169 | 29,818 | -0.01(-3.45%) |
Mar 06, 2003 | 0.4219 | 0.4343 | 0.4194 | 0.4318 | 16,924 | +0.00(+1.16%) |
Mar 05, 2003 | 0.4343 | 0.4343 | 0.4219 | 0.4268 | 21,356 | -0.01(-1.71%) |
Mar 04, 2003 | 0.4231 | 0.4343 | 0.4219 | 0.4343 | 19,341 | +0.01(+1.45%) |
Mar 03, 2003 | 0.4467 | 0.4467 | 0.4182 | 0.4281 | 50,772 | -0.01(-2.82%) |
Feb 28, 2003 | 0.4355 | 0.4405 | 0.4330 | 0.4405 | 50,369 | +0.01(+1.43%) |
Feb 27, 2003 | 0.4343 | 0.4343 | 0.4268 | 0.4343 | 34,251 | +0.00(+0.00%) |
Feb 26, 2003 | 0.4591 | 0.4591 | 0.4343 | 0.4343 | 25,386 | -0.03(-5.66%) |
Feb 25, 2003 | 0.4355 | 0.4603 | 0.4355 | 0.4603 | 31,833 | +0.02(+4.21%) |
Feb 24, 2003 | 0.4579 | 0.4579 | 0.4380 | 0.4417 | 13,297 | -0.00(-1.11%) |
Feb 21, 2003 | 0.4430 | 0.4517 | 0.4281 | 0.4467 | 15,312 | +0.00(+0.56%) |
Feb 20, 2003 | 0.4219 | 0.4479 | 0.4157 | 0.4442 | 46,340 | +0.01(+3.17%) |
Feb 19, 2003 | 0.4318 | 0.4318 | 0.4219 | 0.4306 | 17,730 | -0.00(-0.29%) |
Feb 18, 2003 | 0.4281 | 0.4417 | 0.4281 | 0.4318 | 64,876 | -0.00(-0.29%) |
Feb 14, 2003 | 0.4318 | 0.4330 | 0.4219 | 0.4330 | 18,536 | +0.01(+1.75%) |
Feb 13, 2003 | 0.4330 | 0.4343 | 0.4256 | 0.4256 | 26,998 | -0.01(-1.44%) |
Feb 12, 2003 | 0.4467 | 0.4467 | 0.4318 | 0.4318 | 20,550 | -0.01(-3.33%) |
Feb 11, 2003 | 0.4393 | 0.4467 | 0.4293 | 0.4467 | 60,846 | +0.01(+1.41%) |
Feb 10, 2003 | 0.4442 | 0.4492 | 0.4355 | 0.4405 | 38,683 | +0.00(+1.14%) |
Feb 07, 2003 | 0.4529 | 0.4529 | 0.4343 | 0.4355 | 31,833 | -0.02(-4.10%) |
Feb 06, 2003 | 0.4417 | 0.4653 | 0.4417 | 0.4541 | 41,101 | +0.01(+3.10%) |
Feb 05, 2003 | 0.4343 | 0.4467 | 0.4268 | 0.4405 | 81,397 | +0.00(+0.85%) |
Feb 04, 2003 | 0.4405 | 0.4405 | 0.4293 | 0.4368 | 174,480 | -0.00(-0.85%) |
Feb 03, 2003 | 0.4405 | 0.4430 | 0.4343 | 0.4405 | 53,996 | +0.00(+0.00%) |
Jan 31, 2003 | 0.4479 | 0.4479 | 0.4368 | 0.4405 | 16,924 | -0.00(-0.28%) |
Jan 30, 2003 | 0.4405 | 0.4467 | 0.4355 | 0.4417 | 49,160 | +0.00(+0.00%) |
Jan 29, 2003 | 0.4529 | 0.4529 | 0.4355 | 0.4417 | 28,207 | -0.01(-3.00%) |
Jan 28, 2003 | 0.4579 | 0.4628 | 0.4368 | 0.4554 | 16,521 | -0.00(-0.54%) |
Jan 27, 2003 | 0.4777 | 0.4777 | 0.4579 | 0.4579 | 39,086 | -0.03(-5.38%) |
Jan 24, 2003 | 0.5075 | 0.5075 | 0.4343 | 0.4839 | 348,961 | -0.03(-5.11%) |
Jan 23, 2003 | 0.4541 | 0.5100 | 0.4343 | 0.5100 | 5,615,622 | +0.06(+12.60%) |
Jan 22, 2003 | 0.4492 | 0.4653 | 0.4479 | 0.4529 | 48,757 | +0.01(+1.39%) |
Jan 21, 2003 | 0.4591 | 0.4591 | 0.4467 | 0.4467 | 130,961 | -0.01(-2.70%) |
Jan 17, 2003 | 0.4566 | 0.4666 | 0.4380 | 0.4591 | 482,340 | +0.01(+1.65%) |
Jan 16, 2003 | 0.4405 | 0.4517 | 0.4393 | 0.4517 | 152,721 | +0.01(+3.12%) |
Jan 15, 2003 | 0.4591 | 0.4616 | 0.4380 | 0.4380 | 56,011 | -0.01(-3.29%) |
Jan 14, 2003 | 0.4554 | 0.4554 | 0.4393 | 0.4529 | 30,624 | -0.00(-0.82%) |
Jan 13, 2003 | 0.4628 | 0.4678 | 0.4368 | 0.4566 | 174,480 | -0.01(-1.87%) |
Jan 10, 2003 | 0.4641 | 0.4666 | 0.4591 | 0.4653 | 96,306 | -0.00(-0.27%) |
Jan 09, 2003 | 0.4678 | 0.4715 | 0.4641 | 0.4666 | 16,924 | -0.00(-0.27%) |
Jan 08, 2003 | 0.4653 | 0.4777 | 0.4653 | 0.4678 | 24,580 | +0.00(+0.00%) |
Jan 07, 2003 | 0.4715 | 0.4839 | 0.4653 | 0.4678 | 26,192 | -0.01(-2.08%) |
Jan 06, 2003 | 0.4678 | 0.4777 | 0.4653 | 0.4777 | 71,726 | -0.00(-0.52%) |
Jan 03, 2003 | 0.5125 | 0.5125 | 0.4790 | 0.4802 | 53,996 | -0.03(-6.75%) |
Jan 02, 2003 | 0.5100 | 0.5261 | 0.4976 | 0.5149 | 56,011 | -0.00(-0.95%) |
Dec 31, 2002 | 0.5174 | 0.5385 | 0.5149 | 0.5199 | 112,425 | -0.00(-0.48%) |
Dec 30, 2002 | 0.5484 | 0.5509 | 0.5187 | 0.5224 | 52,384 | -0.04(-6.86%) |
Dec 27, 2002 | 0.5832 | 0.5832 | 0.5609 | 0.5609 | 9,670 | -0.02(-4.24%) |
Dec 26, 2002 | 0.5857 | 0.5857 | 0.5745 | 0.5857 | 33,848 | +0.00(+0.43%) |
Dec 24, 2002 | 0.5584 | 0.5944 | 0.5584 | 0.5832 | 67,293 | +0.02(+4.44%) |
Dec 23, 2002 | 0.5460 | 0.5584 | 0.5348 | 0.5584 | 39,892 | +0.01(+1.12%) |
Dec 20, 2002 | 0.5522 | 0.5522 | 0.5336 | 0.5522 | 29,415 | +0.01(+1.14%) |
Dec 19, 2002 | 0.5460 | 0.5460 | 0.5273 | 0.5460 | 12,491 | +0.01(+2.33%) |
Dec 18, 2002 | 0.5708 | 0.5708 | 0.5336 | 0.5336 | 41,101 | -0.05(-8.51%) |
Dec 17, 2002 | 0.5708 | 0.5956 | 0.5708 | 0.5832 | 40,295 | +0.00(+0.00%) |
Dec 16, 2002 | 0.5484 | 0.5832 | 0.5484 | 0.5832 | 26,998 | +0.04(+6.58%) |
Dec 13, 2002 | 0.5708 | 0.5708 | 0.5472 | 0.5472 | 15,715 | -0.02(-3.50%) |
Dec 12, 2002 | 0.5683 | 0.5695 | 0.5584 | 0.5671 | 16,924 | +0.00(+0.88%) |
Dec 11, 2002 | 0.5336 | 0.5633 | 0.5336 | 0.5621 | 97,918 | +0.02(+3.90%) |
Dec 10, 2002 | 0.5149 | 0.5435 | 0.5149 | 0.5410 | 29,818 | +0.03(+5.06%) |
Dec 09, 2002 | 0.5559 | 0.5559 | 0.5149 | 0.5149 | 38,683 | -0.05(-8.19%) |
Dec 06, 2002 | 0.5708 | 0.5708 | 0.5596 | 0.5609 | 14,909 | -0.01(-2.38%) |
Dec 05, 2002 | 0.5906 | 0.5906 | 0.5522 | 0.5745 | 600,810 | -0.02(-2.93%) |
Dec 04, 2002 | 0.6192 | 0.6192 | 0.5919 | 0.5919 | 105,574 | -0.01(-2.05%) |
Dec 03, 2002 | 0.6328 | 0.6328 | 0.6043 | 0.6043 | 44,728 | -0.04(-5.62%) |
Dec 02, 2002 | 0.6564 | 0.6564 | 0.6353 | 0.6403 | 61,652 | -0.01(-1.53%) |
Nov 29, 2002 | 0.6750 | 0.6750 | 0.6490 | 0.6502 | 41,101 | -0.03(-3.85%) |
Nov 27, 2002 | 0.6415 | 0.6762 | 0.6415 | 0.6762 | 36,669 | +0.04(+5.62%) |
Nov 26, 2002 | 0.6390 | 0.6452 | 0.6328 | 0.6403 | 29,415 | -0.00(-0.39%) |
Nov 25, 2002 | 0.6192 | 0.6427 | 0.6192 | 0.6427 | 36,266 | +0.02(+4.02%) |
Nov 22, 2002 | 0.6043 | 0.6192 | 0.6018 | 0.6179 | 33,042 | +0.02(+3.53%) |
Nov 21, 2002 | 0.6018 | 0.6068 | 0.5956 | 0.5968 | 12,088 | +0.00(+0.00%) |
Nov 20, 2002 | 0.5869 | 0.6018 | 0.5869 | 0.5968 | 115,648 | +0.02(+3.00%) |
Nov 19, 2002 | 0.5708 | 0.5795 | 0.5708 | 0.5795 | 58,428 | +0.00(+0.43%) |
Nov 18, 2002 | 0.5832 | 0.5894 | 0.5770 | 0.5770 | 87,441 | -0.01(-1.48%) |
Nov 15, 2002 | 0.5770 | 0.5869 | 0.5770 | 0.5857 | 22,968 | +0.00(+0.43%) |
Nov 14, 2002 | 0.5832 | 0.5869 | 0.5522 | 0.5832 | 47,146 | +0.00(+0.00%) |
Nov 13, 2002 | 0.5894 | 0.5894 | 0.5770 | 0.5832 | 19,341 | -0.00(-0.84%) |
Nov 12, 2002 | 0.5770 | 0.5919 | 0.5770 | 0.5882 | 15,715 | +0.01(+1.72%) |
Nov 11, 2002 | 0.5782 | 0.5807 | 0.5522 | 0.5782 | 19,744 | -0.00(-0.43%) |
Nov 08, 2002 | 0.5708 | 0.5807 | 0.5708 | 0.5807 | 41,101 | +0.00(+0.65%) |
Nov 07, 2002 | 0.5882 | 0.5882 | 0.5770 | 0.5770 | 10,476 | -0.01(-1.90%) |
Nov 06, 2002 | 0.5956 | 0.5956 | 0.5795 | 0.5882 | 72,532 | -0.00(-0.42%) |
Nov 05, 2002 | 0.5919 | 0.5919 | 0.5882 | 0.5906 | 8,865 | -0.00(-0.42%) |
Nov 04, 2002 | 0.5832 | 0.6043 | 0.5832 | 0.5931 | 18,536 | +0.01(+1.06%) |