Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 0.5233 | 0.5337 | 0.5232 | 0.5328 | 17,729,084 | +0.01(+1.61%) |
Nov 26, 2003 | 0.5271 | 0.5355 | 0.5142 | 0.5243 | 55,657,480 | +0.00(+0.44%) |
Nov 25, 2003 | 0.5196 | 0.5339 | 0.5177 | 0.5220 | 91,313,424 | +0.01(+1.65%) |
Nov 24, 2003 | 0.4823 | 0.5149 | 0.4801 | 0.5136 | 87,451,944 | +0.04(+8.60%) |
Nov 21, 2003 | 0.4774 | 0.4876 | 0.4688 | 0.4729 | 51,758,568 | -0.00(-0.93%) |
Nov 20, 2003 | 0.4643 | 0.4922 | 0.4627 | 0.4774 | 110,092,696 | +0.01(+1.95%) |
Nov 19, 2003 | 0.4669 | 0.4713 | 0.4571 | 0.4683 | 67,035,768 | +0.01(+1.49%) |
Nov 18, 2003 | 0.4744 | 0.4846 | 0.4604 | 0.4614 | 73,340,904 | -0.00(-0.47%) |
Nov 17, 2003 | 0.4593 | 0.4823 | 0.4511 | 0.4636 | 90,842,904 | -0.00(-1.05%) |
Nov 14, 2003 | 0.4837 | 0.4900 | 0.4648 | 0.4685 | 45,880,108 | -0.01(-2.59%) |
Nov 13, 2003 | 0.4869 | 0.4985 | 0.4786 | 0.4809 | 57,280,504 | -0.01(-1.59%) |
Nov 12, 2003 | 0.4683 | 0.4936 | 0.4660 | 0.4887 | 93,292,576 | +0.02(+4.98%) |
Nov 11, 2003 | 0.4825 | 0.4897 | 0.4625 | 0.4655 | 87,619,952 | -0.02(-3.98%) |
Nov 10, 2003 | 0.5034 | 0.5082 | 0.4825 | 0.4848 | 78,579,632 | -0.01(-1.85%) |
Nov 07, 2003 | 0.4797 | 0.5088 | 0.4660 | 0.4940 | 162,196,752 | +0.01(+3.07%) |
Nov 06, 2003 | 0.5027 | 0.5061 | 0.4758 | 0.4792 | 102,674,528 | -0.02(-4.07%) |
Nov 05, 2003 | 0.5196 | 0.5296 | 0.4961 | 0.4995 | 95,476,616 | -0.02(-3.14%) |
Nov 04, 2003 | 0.5134 | 0.5394 | 0.5082 | 0.5158 | 143,512,992 | -0.00(-0.59%) |
Nov 03, 2003 | 0.5292 | 0.5339 | 0.5139 | 0.5188 | 102,603,120 | -0.00(-0.04%) |
Oct 31, 2003 | 0.5209 | 0.5419 | 0.5118 | 0.5191 | 183,553,456 | -0.01(-1.71%) |
Oct 30, 2003 | 0.5784 | 0.5890 | 0.5234 | 0.5281 | 217,958,272 | -0.05(-8.68%) |
Oct 29, 2003 | 0.6024 | 0.6189 | 0.5598 | 0.5784 | 432,789,056 | -0.17(-22.60%) |
Oct 27, 2003 | 0.7647 | 0.7647 | 0.7326 | 0.7473 | 103,906,816 | +0.01(+1.36%) |
Oct 24, 2003 | 0.6852 | 0.7477 | 0.6841 | 0.7372 | 171,758,832 | +0.07(+9.78%) |
Oct 23, 2003 | 0.6818 | 0.7017 | 0.6413 | 0.6715 | 150,983,168 | -0.01(-2.10%) |
Oct 22, 2003 | 0.6726 | 0.7091 | 0.6675 | 0.6859 | 152,020,752 | +0.01(+0.94%) |
Oct 21, 2003 | 0.7758 | 0.7945 | 0.6785 | 0.6795 | 224,637,440 | -0.09(-11.92%) |
Oct 20, 2003 | 0.7406 | 0.7749 | 0.7240 | 0.7715 | 99,477,232 | +0.04(+5.70%) |
Oct 17, 2003 | 0.7645 | 0.7679 | 0.7245 | 0.7299 | 88,187,352 | -0.04(-4.84%) |
Oct 16, 2003 | 0.7325 | 0.7692 | 0.7149 | 0.7670 | 96,310,464 | +0.03(+4.71%) |
Oct 15, 2003 | 0.7880 | 0.7892 | 0.7207 | 0.7325 | 96,404,048 | -0.05(-5.95%) |
Oct 14, 2003 | 0.7911 | 0.8014 | 0.7739 | 0.7789 | 66,538,432 | -0.02(-2.57%) |
Oct 13, 2003 | 0.8168 | 0.8183 | 0.7858 | 0.7995 | 59,979,000 | -0.00(-0.38%) |
Oct 10, 2003 | 0.7835 | 0.8057 | 0.7698 | 0.8025 | 93,579,792 | +0.03(+3.54%) |
Oct 09, 2003 | 0.7966 | 0.8223 | 0.7652 | 0.7751 | 124,666,552 | +0.00(+0.03%) |
Oct 08, 2003 | 0.7538 | 0.7823 | 0.7354 | 0.7749 | 86,743,456 | +0.02(+3.05%) |
Oct 07, 2003 | 0.7514 | 0.7696 | 0.7345 | 0.7519 | 79,753,624 | -0.00(-0.53%) |
Oct 06, 2003 | 0.7167 | 0.7561 | 0.7128 | 0.7559 | 65,054,056 | +0.05(+7.00%) |
Oct 03, 2003 | 0.6995 | 0.7172 | 0.6852 | 0.7065 | 102,468,808 | +0.03(+4.87%) |
Oct 02, 2003 | 0.6269 | 0.6825 | 0.6265 | 0.6737 | 102,450,224 | +0.05(+7.49%) |
Oct 01, 2003 | 0.6465 | 0.6550 | 0.5996 | 0.6268 | 144,413,168 | -0.01(-1.75%) |
Sep 30, 2003 | 0.6715 | 0.6806 | 0.6366 | 0.6380 | 119,649,288 | -0.04(-5.94%) |
Sep 29, 2003 | 0.6276 | 0.6805 | 0.5913 | 0.6783 | 190,565,472 | +0.06(+10.12%) |
Sep 26, 2003 | 0.6978 | 0.7099 | 0.5953 | 0.6159 | 152,365,056 | -0.09(-12.78%) |
Sep 25, 2003 | 0.7441 | 0.7498 | 0.7041 | 0.7061 | 94,095,800 | -0.03(-4.54%) |
Sep 24, 2003 | 0.7718 | 0.7894 | 0.7398 | 0.7397 | 78,959,504 | -0.03(-4.16%) |
Sep 23, 2003 | 0.7582 | 0.7829 | 0.7429 | 0.7718 | 53,913,536 | +0.02(+2.33%) |
Sep 22, 2003 | 0.7137 | 0.7556 | 0.7087 | 0.7542 | 57,837,820 | +0.03(+3.51%) |
Sep 19, 2003 | 0.7349 | 0.7404 | 0.7207 | 0.7286 | 31,316,388 | -0.00(-0.58%) |
Sep 18, 2003 | 0.6995 | 0.7371 | 0.6967 | 0.7329 | 40,900,164 | +0.03(+4.65%) |
Sep 17, 2003 | 0.7103 | 0.7184 | 0.6921 | 0.7003 | 45,207,172 | -0.01(-1.59%) |
Sep 16, 2003 | 0.7040 | 0.7127 | 0.6875 | 0.7116 | 58,002,368 | +0.01(+2.08%) |
Sep 15, 2003 | 0.6816 | 0.7008 | 0.6808 | 0.6971 | 42,359,080 | +0.02(+3.02%) |
Sep 12, 2003 | 0.6699 | 0.6811 | 0.6624 | 0.6767 | 27,005,528 | +0.01(+1.02%) |
Sep 11, 2003 | 0.6625 | 0.6733 | 0.6413 | 0.6698 | 42,606,436 | +0.01(+1.23%) |
Sep 10, 2003 | 0.6584 | 0.6855 | 0.6546 | 0.6617 | 61,379,184 | +0.00(+0.21%) |
Sep 09, 2003 | 0.6469 | 0.6789 | 0.6455 | 0.6604 | 54,744,368 | +0.01(+1.15%) |
Sep 08, 2003 | 0.6367 | 0.6550 | 0.6264 | 0.6528 | 39,007,744 | +0.02(+2.90%) |
Sep 05, 2003 | 0.6391 | 0.6498 | 0.6247 | 0.6344 | 28,973,494 | -0.00(-0.73%) |
Sep 04, 2003 | 0.6281 | 0.6511 | 0.6244 | 0.6391 | 39,301,068 | +0.01(+1.19%) |
Sep 03, 2003 | 0.6575 | 0.6653 | 0.6297 | 0.6316 | 63,342,708 | -0.02(-3.49%) |
Sep 02, 2003 | 0.5846 | 0.6575 | 0.5802 | 0.6544 | 98,462,808 | +0.07(+12.35%) |
Aug 29, 2003 | 0.5669 | 0.5899 | 0.5648 | 0.5825 | 26,939,858 | +0.01(+2.00%) |
Aug 28, 2003 | 0.5613 | 0.5813 | 0.5499 | 0.5710 | 30,251,796 | +0.01(+2.21%) |
Aug 27, 2003 | 0.5619 | 0.5681 | 0.5516 | 0.5587 | 23,735,182 | -0.00(-0.10%) |
Aug 26, 2003 | 0.5236 | 0.5600 | 0.5179 | 0.5593 | 51,066,868 | +0.03(+5.27%) |
Aug 25, 2003 | 0.5425 | 0.5442 | 0.5252 | 0.5313 | 30,127,024 | -0.02(-2.76%) |
Aug 22, 2003 | 0.5594 | 0.5651 | 0.5416 | 0.5464 | 40,975,640 | -0.01(-1.54%) |
Aug 21, 2003 | 0.5927 | 0.5927 | 0.5539 | 0.5549 | 78,149,016 | -0.03(-5.10%) |
Aug 20, 2003 | 0.5302 | 0.5879 | 0.5266 | 0.5847 | 67,074,928 | +0.04(+6.53%) |
Aug 19, 2003 | 0.5602 | 0.5672 | 0.5408 | 0.5489 | 45,725,744 | -0.00(-0.41%) |
Aug 18, 2003 | 0.5138 | 0.5596 | 0.5118 | 0.5512 | 57,690,744 | +0.04(+8.40%) |
Aug 15, 2003 | 0.5062 | 0.5191 | 0.4921 | 0.5085 | 15,301,017 | +0.00(+0.25%) |
Aug 14, 2003 | 0.5184 | 0.5188 | 0.5006 | 0.5072 | 28,575,032 | -0.01(-1.99%) |
Aug 13, 2003 | 0.5185 | 0.5260 | 0.5122 | 0.5175 | 32,988,028 | -0.00(-0.13%) |
Aug 12, 2003 | 0.5094 | 0.5195 | 0.4968 | 0.5182 | 30,021,952 | +0.00(+0.93%) |
Aug 11, 2003 | 0.5195 | 0.5290 | 0.5006 | 0.5134 | 59,897,240 | +0.00(+0.36%) |
Aug 08, 2003 | 0.4910 | 0.5134 | 0.4433 | 0.5115 | 128,202,384 | +0.03(+5.86%) |
Aug 07, 2003 | 0.4882 | 0.4967 | 0.4607 | 0.4832 | 70,036,632 | -0.02(-4.58%) |
Aug 06, 2003 | 0.5356 | 0.5385 | 0.4963 | 0.5064 | 51,246,368 | -0.02(-4.23%) |
Aug 05, 2003 | 0.5383 | 0.5619 | 0.5219 | 0.5288 | 52,901,240 | -0.01(-0.96%) |
Aug 04, 2003 | 0.5450 | 0.5471 | 0.5163 | 0.5339 | 53,001,932 | -0.02(-2.87%) |
Aug 01, 2003 | 0.5763 | 0.5809 | 0.5665 | 0.5497 | 39,874,624 | -0.03(-4.62%) |
Jul 31, 2003 | 0.5750 | 0.5854 | 0.5596 | 0.5763 | 57,066,884 | +0.00(+0.52%) |
Jul 30, 2003 | 0.5745 | 0.5809 | 0.5573 | 0.5733 | 52,704,232 | -0.01(-1.10%) |
Jul 29, 2003 | 0.5875 | 0.5963 | 0.5618 | 0.5797 | 196,868,704 | +0.07(+14.30%) |
Jul 28, 2003 | 0.4933 | 0.5159 | 0.4854 | 0.5072 | 96,271,632 | +0.03(+5.56%) |
Jul 25, 2003 | 0.4710 | 0.4823 | 0.4466 | 0.4805 | 57,331,748 | +0.01(+2.99%) |
Jul 24, 2003 | 0.4311 | 0.4680 | 0.4226 | 0.4665 | 89,345,680 | +0.06(+14.56%) |
Jul 23, 2003 | 0.4032 | 0.4140 | 0.3968 | 0.4072 | 51,436,808 | -0.02(-5.04%) |
Jul 22, 2003 | 0.4446 | 0.4479 | 0.4131 | 0.4289 | 34,049,688 | -0.01(-1.96%) |
Jul 21, 2003 | 0.4443 | 0.4573 | 0.4308 | 0.4374 | 39,554,988 | -0.01(-1.36%) |
Jul 18, 2003 | 0.4090 | 0.4450 | 0.4008 | 0.4435 | 48,588,936 | +0.04(+11.29%) |
Jul 17, 2003 | 0.4149 | 0.4313 | 0.3872 | 0.3985 | 70,036,632 | -0.04(-9.26%) |
Jul 16, 2003 | 0.4475 | 0.4475 | 0.4260 | 0.4391 | 25,668,058 | -0.00(-0.57%) |
Jul 15, 2003 | 0.4604 | 0.4619 | 0.4375 | 0.4416 | 38,515,220 | -0.01(-3.28%) |
Jul 14, 2003 | 0.4723 | 0.4759 | 0.4512 | 0.4566 | 45,432,420 | +0.00(+0.35%) |
Jul 11, 2003 | 0.4373 | 0.4557 | 0.4163 | 0.4550 | 54,769,892 | +0.02(+4.59%) |
Jul 10, 2003 | 0.4617 | 0.4758 | 0.4331 | 0.4350 | 63,110,676 | -0.04(-8.22%) |
Jul 09, 2003 | 0.4453 | 0.4765 | 0.4397 | 0.4740 | 58,108,840 | +0.03(+7.10%) |
Jul 08, 2003 | 0.4466 | 0.4561 | 0.4357 | 0.4426 | 76,329,968 | -0.00(-1.02%) |
Jul 07, 2003 | 0.4359 | 0.4477 | 0.4235 | 0.4471 | 38,548,056 | +0.02(+4.04%) |
Jul 03, 2003 | 0.4159 | 0.4325 | 0.4083 | 0.4298 | 20,773,484 | +0.01(+1.98%) |
Jul 02, 2003 | 0.4456 | 0.4499 | 0.4195 | 0.4214 | 56,195,664 | -0.01(-3.25%) |
Jul 01, 2003 | 0.4193 | 0.4356 | 0.3968 | 0.4356 | 65,663,032 | +0.02(+4.58%) |
Jun 30, 2003 | 0.3968 | 0.4266 | 0.3884 | 0.4165 | 68,454,736 | +0.03(+7.26%) |
Jun 27, 2003 | 0.4034 | 0.4157 | 0.3826 | 0.3883 | 55,795,080 | -0.01(-2.47%) |
Jun 26, 2003 | 0.3619 | 0.4014 | 0.3614 | 0.3981 | 48,831,916 | +0.04(+10.49%) |
Jun 25, 2003 | 0.3461 | 0.3659 | 0.3440 | 0.3603 | 30,932,570 | +0.01(+3.95%) |
Jun 24, 2003 | 0.3327 | 0.3537 | 0.3244 | 0.3466 | 30,181,748 | +0.01(+2.78%) |
Jun 23, 2003 | 0.3593 | 0.3666 | 0.3217 | 0.3373 | 51,217,908 | -0.02(-6.28%) |
Jun 20, 2003 | 0.3528 | 0.3762 | 0.3421 | 0.3599 | 57,959,988 | +0.01(+3.65%) |
Jun 19, 2003 | 0.3778 | 0.3890 | 0.3383 | 0.3472 | 60,256,236 | -0.03(-8.52%) |
Jun 18, 2003 | 0.3923 | 0.3997 | 0.3741 | 0.3795 | 64,244,568 | -0.03(-8.05%) |
Jun 17, 2003 | 0.4170 | 0.4203 | 0.4026 | 0.4127 | 29,783,352 | +0.00(+1.01%) |
Jun 16, 2003 | 0.3884 | 0.4093 | 0.3664 | 0.4086 | 43,116,472 | +0.02(+6.17%) |
Jun 13, 2003 | 0.3970 | 0.4021 | 0.3796 | 0.3849 | 19,976,692 | -0.01(-3.30%) |
Jun 12, 2003 | 0.3969 | 0.4052 | 0.3867 | 0.3980 | 33,252,896 | +0.01(+1.48%) |
Jun 11, 2003 | 0.3800 | 0.3940 | 0.3700 | 0.3922 | 28,237,928 | +0.01(+3.90%) |
Jun 10, 2003 | 0.3729 | 0.3843 | 0.3660 | 0.3775 | 25,970,138 | +0.01(+2.48%) |
Jun 09, 2003 | 0.3707 | 0.3788 | 0.3564 | 0.3683 | 26,955,882 | -0.00(-0.65%) |
Jun 06, 2003 | 0.3986 | 0.3986 | 0.3655 | 0.3707 | 37,580,524 | -0.02(-4.59%) |
Jun 05, 2003 | 0.3800 | 0.3986 | 0.3780 | 0.3885 | 40,161,340 | +0.00(+0.83%) |
Jun 04, 2003 | 0.3810 | 0.3940 | 0.3519 | 0.3853 | 67,162,488 | +0.01(+2.52%) |
Jun 03, 2003 | 0.3351 | 0.3793 | 0.3326 | 0.3759 | 57,811,136 | +0.04(+10.44%) |
Jun 02, 2003 | 0.3803 | 0.3819 | 0.3392 | 0.3403 | 42,457,584 | -0.03(-7.74%) |
May 30, 2003 | 0.3826 | 0.3840 | 0.3632 | 0.3689 | 33,425,826 | -0.00(-0.77%) |
May 29, 2003 | 0.3667 | 0.3800 | 0.3617 | 0.3717 | 35,093,836 | +0.01(+2.84%) |
May 28, 2003 | 0.3825 | 0.3860 | 0.3561 | 0.3615 | 58,977,868 | -0.01(-2.10%) |
May 27, 2003 | 0.3278 | 0.3706 | 0.3269 | 0.3692 | 63,592,252 | +0.03(+8.86%) |
May 23, 2003 | 0.3175 | 0.3398 | 0.3120 | 0.3392 | 51,826,448 | +0.03(+9.03%) |
May 22, 2003 | 0.2878 | 0.3129 | 0.2838 | 0.3111 | 44,156,240 | +0.03(+10.28%) |
May 21, 2003 | 0.2833 | 0.2869 | 0.2759 | 0.2821 | 26,602,754 | -0.01(-2.56%) |
May 20, 2003 | 0.3133 | 0.3175 | 0.2823 | 0.2895 | 48,280,288 | -0.02(-5.76%) |
May 19, 2003 | 0.3143 | 0.3218 | 0.2926 | 0.3072 | 47,148,584 | -0.02(-5.15%) |
May 16, 2003 | 0.3164 | 0.3304 | 0.3117 | 0.3239 | 20,493,294 | +0.01(+2.35%) |
May 15, 2003 | 0.3282 | 0.3295 | 0.3071 | 0.3165 | 30,582,332 | -0.01(-2.12%) |
May 14, 2003 | 0.3159 | 0.3265 | 0.3070 | 0.3233 | 34,599,124 | +0.02(+4.93%) |
May 13, 2003 | 0.2838 | 0.3082 | 0.2827 | 0.3081 | 33,336,078 | +0.02(+6.22%) |
May 12, 2003 | 0.2804 | 0.2940 | 0.2754 | 0.2901 | 29,380,578 | +0.01(+3.42%) |
May 09, 2003 | 0.2838 | 0.2860 | 0.2770 | 0.2805 | 14,618,053 | +0.00(+0.53%) |
May 08, 2003 | 0.2799 | 0.2862 | 0.2747 | 0.2790 | 17,231,702 | -0.00(-1.01%) |
May 07, 2003 | 0.2787 | 0.2967 | 0.2765 | 0.2819 | 41,098,224 | -0.00(-1.59%) |
May 06, 2003 | 0.3044 | 0.3074 | 0.2712 | 0.2864 | 62,718,844 | -0.02(-5.96%) |
May 05, 2003 | 0.2810 | 0.3047 | 0.2730 | 0.3046 | 57,664,476 | +0.03(+11.87%) |
May 02, 2003 | 0.2510 | 0.2791 | 0.2510 | 0.2723 | 48,214,620 | +0.02(+8.56%) |
May 01, 2003 | 0.2433 | 0.2523 | 0.2398 | 0.2508 | 20,392,600 | +0.00(+0.97%) |
Apr 30, 2003 | 0.2429 | 0.2524 | 0.2361 | 0.2484 | 21,106,210 | +0.00(+1.97%) |
Apr 29, 2003 | 0.2546 | 0.2563 | 0.2370 | 0.2436 | 67,328,848 | +0.01(+5.49%) |
Apr 28, 2003 | 0.2181 | 0.2354 | 0.1978 | 0.2309 | 77,768,128 | +0.01(+4.33%) |
Apr 25, 2003 | 0.2672 | 0.2672 | 0.2205 | 0.2213 | 66,240,924 | -0.03(-13.13%) |
Apr 24, 2003 | 0.2342 | 0.2621 | 0.2313 | 0.2548 | 48,394,116 | +0.02(+8.94%) |
Apr 23, 2003 | 0.2426 | 0.2503 | 0.2285 | 0.2339 | 33,745,420 | -0.00(-2.01%) |
Apr 22, 2003 | 0.2581 | 0.2672 | 0.2370 | 0.2387 | 60,205,888 | -0.02(-6.70%) |
Apr 21, 2003 | 0.2414 | 0.2603 | 0.2381 | 0.2558 | 35,260,196 | +0.02(+7.95%) |
Apr 17, 2003 | 0.2291 | 0.2409 | 0.2256 | 0.2370 | 18,214,558 | +0.01(+2.72%) |
Apr 16, 2003 | 0.2374 | 0.2427 | 0.2298 | 0.2307 | 36,678,660 | -0.00(-0.25%) |
Apr 15, 2003 | 0.2207 | 0.2321 | 0.2160 | 0.2313 | 28,601,300 | +0.01(+4.87%) |
Apr 14, 2003 | 0.2222 | 0.2284 | 0.2189 | 0.2205 | 18,834,042 | +0.00(+0.31%) |
Apr 11, 2003 | 0.2237 | 0.2261 | 0.2133 | 0.2199 | 24,352,476 | +0.00(+1.69%) |
Apr 10, 2003 | 0.2027 | 0.2181 | 0.1894 | 0.2162 | 32,675,004 | +0.02(+8.17%) |
Apr 09, 2003 | 0.2153 | 0.2159 | 0.1970 | 0.1999 | 28,165,692 | -0.01(-6.62%) |
Apr 08, 2003 | 0.2159 | 0.2221 | 0.2084 | 0.2140 | 25,797,208 | -0.00(-0.27%) |
Apr 07, 2003 | 0.2113 | 0.2194 | 0.2067 | 0.2146 | 45,957,776 | +0.02(+10.66%) |
Apr 04, 2003 | 0.1939 | 0.1963 | 0.1873 | 0.1939 | 23,065,352 | +0.01(+3.47%) |
Apr 03, 2003 | 0.1806 | 0.1879 | 0.1725 | 0.1874 | 19,090,152 | +0.01(+6.70%) |
Apr 02, 2003 | 0.1802 | 0.1844 | 0.1734 | 0.1757 | 13,591,418 | +0.00(+1.90%) |
Apr 01, 2003 | 0.1719 | 0.1767 | 0.1638 | 0.1724 | 20,075,196 | +0.00(+0.96%) |
Mar 31, 2003 | 0.1838 | 0.1883 | 0.1660 | 0.1707 | 28,388,442 | -0.02(-10.48%) |
Mar 28, 2003 | 0.1982 | 0.1991 | 0.1899 | 0.1907 | 11,920,149 | -0.00(-2.45%) |
Mar 27, 2003 | 0.1856 | 0.2024 | 0.1846 | 0.1955 | 54,829,212 | +0.01(+3.13%) |
Mar 26, 2003 | 0.1625 | 0.1898 | 0.1622 | 0.1896 | 43,486,432 | +0.03(+16.90%) |
Mar 25, 2003 | 0.1553 | 0.1667 | 0.1532 | 0.1622 | 10,080,831 | +0.01(+3.95%) |
Mar 24, 2003 | 0.1656 | 0.1656 | 0.1554 | 0.1560 | 14,129,712 | -0.02(-8.87%) |
Mar 21, 2003 | 0.1679 | 0.1735 | 0.1667 | 0.1712 | 15,059,134 | +0.00(+2.67%) |
Mar 20, 2003 | 0.1607 | 0.1689 | 0.1599 | 0.1667 | 9,111,460 | +0.00(+1.53%) |
Mar 19, 2003 | 0.1567 | 0.1671 | 0.1548 | 0.1642 | 12,872,840 | +0.01(+6.52%) |
Mar 18, 2003 | 0.1564 | 0.1590 | 0.1506 | 0.1542 | 8,919,311 | +0.00(+0.37%) |
Mar 17, 2003 | 0.1371 | 0.1558 | 0.1348 | 0.1536 | 23,866,456 | +0.01(+10.16%) |
Mar 14, 2003 | 0.1351 | 0.1400 | 0.1339 | 0.1394 | 17,522,466 | +0.01(+5.53%) |
Mar 13, 2003 | 0.1405 | 0.1428 | 0.1279 | 0.1321 | 35,113,536 | -0.00(-1.28%) |
Mar 12, 2003 | 0.1214 | 0.1359 | 0.1199 | 0.1339 | 34,533,452 | +0.01(+9.74%) |
Mar 11, 2003 | 0.1155 | 0.1232 | 0.1155 | 0.1220 | 17,012,804 | +0.01(+4.71%) |
Mar 10, 2003 | 0.1193 | 0.1205 | 0.1155 | 0.1165 | 12,100,718 | -0.00(-2.86%) |
Mar 07, 2003 | 0.1221 | 0.1255 | 0.1190 | 0.1199 | 19,665,856 | -0.01(-4.46%) |
Mar 06, 2003 | 0.1289 | 0.1296 | 0.1228 | 0.1255 | 11,485,613 | -0.00(-0.81%) |
Mar 05, 2003 | 0.1228 | 0.1291 | 0.1179 | 0.1265 | 23,176,990 | +0.00(+0.73%) |
Mar 04, 2003 | 0.1371 | 0.1376 | 0.1233 | 0.1256 | 26,434,202 | -0.01(-9.17%) |
Mar 03, 2003 | 0.1388 | 0.1430 | 0.1371 | 0.1383 | 13,744,647 | +0.00(+0.41%) |
Feb 28, 2003 | 0.1397 | 0.1474 | 0.1360 | 0.1377 | 21,139,044 | +0.00(+0.75%) |
Feb 27, 2003 | 0.1394 | 0.1493 | 0.1352 | 0.1367 | 28,040,920 | -0.01(-4.92%) |
Feb 26, 2003 | 0.1747 | 0.1799 | 0.1438 | 0.1438 | 66,356,940 | -0.03(-15.22%) |
Feb 25, 2003 | 0.1669 | 0.1725 | 0.1662 | 0.1696 | 12,766,170 | +0.00(+1.57%) |
Feb 24, 2003 | 0.1673 | 0.1770 | 0.1656 | 0.1670 | 15,301,017 | +0.00(+0.55%) |
Feb 21, 2003 | 0.1650 | 0.1682 | 0.1610 | 0.1661 | 9,859,196 | +0.00(+0.48%) |
Feb 20, 2003 | 0.1690 | 0.1725 | 0.1627 | 0.1653 | 8,228,401 | -0.00(-0.96%) |
Feb 19, 2003 | 0.1683 | 0.1710 | 0.1622 | 0.1669 | 13,838,774 | -0.00(-0.21%) |
Feb 18, 2003 | 0.1544 | 0.1690 | 0.1506 | 0.1672 | 22,395,522 | +0.02(+12.62%) |
Feb 14, 2003 | 0.1328 | 0.1520 | 0.1326 | 0.1485 | 21,325,108 | +0.01(+7.44%) |
Feb 13, 2003 | 0.1479 | 0.1486 | 0.1303 | 0.1382 | 37,932,948 | -0.01(-6.92%) |
Feb 12, 2003 | 0.1524 | 0.1576 | 0.1462 | 0.1485 | 14,429,800 | -0.01(-5.86%) |
Feb 11, 2003 | 0.1508 | 0.1587 | 0.1479 | 0.1577 | 9,491,446 | +0.01(+4.23%) |
Feb 10, 2003 | 0.1587 | 0.1599 | 0.1502 | 0.1513 | 13,683,356 | -0.01(-3.92%) |
Feb 07, 2003 | 0.1657 | 0.1682 | 0.1556 | 0.1575 | 10,515,892 | -0.01(-5.54%) |
Feb 06, 2003 | 0.1711 | 0.1711 | 0.1635 | 0.1667 | 10,367,041 | -0.00(-1.89%) |
Feb 05, 2003 | 0.1774 | 0.1798 | 0.1680 | 0.1699 | 5,352,072 | -0.01(-3.06%) |
Feb 04, 2003 | 0.1733 | 0.1765 | 0.1687 | 0.1753 | 6,179,509 | -0.00(-1.10%) |
Feb 03, 2003 | 0.1673 | 0.1808 | 0.1665 | 0.1773 | 11,249,202 | +0.01(+5.94%) |
Jan 31, 2003 | 0.1677 | 0.1712 | 0.1605 | 0.1673 | 12,304,294 | -0.00(-0.27%) |
Jan 30, 2003 | 0.1803 | 0.1844 | 0.1667 | 0.1678 | 7,944,073 | -0.01(-6.97%) |
Jan 29, 2003 | 0.1602 | 0.1826 | 0.1566 | 0.1803 | 15,598,719 | +0.02(+10.34%) |
Jan 28, 2003 | 0.1674 | 0.1787 | 0.1513 | 0.1634 | 21,082,130 | -0.00(-1.51%) |
Jan 27, 2003 | 0.1816 | 0.1842 | 0.1640 | 0.1659 | 15,920,500 | -0.02(-9.41%) |
Jan 24, 2003 | 0.1892 | 0.1892 | 0.1803 | 0.1832 | 9,082,106 | -0.00(-2.19%) |
Jan 23, 2003 | 0.1913 | 0.1936 | 0.1816 | 0.1873 | 8,874,152 | -0.00(-1.09%) |
Jan 22, 2003 | 0.2016 | 0.2016 | 0.1850 | 0.1894 | 18,164,212 | -0.01(-6.06%) |
Jan 21, 2003 | 0.1993 | 0.2044 | 0.1948 | 0.2016 | 20,775,672 | +0.01(+8.02%) |
Jan 17, 2003 | 0.1760 | 0.1880 | 0.1757 | 0.1866 | 21,132,478 | +0.01(+2.77%) |
Jan 16, 2003 | 0.1631 | 0.1827 | 0.1629 | 0.1816 | 18,886,576 | +0.02(+10.49%) |
Jan 15, 2003 | 0.1701 | 0.1713 | 0.1605 | 0.1643 | 9,773,825 | -0.01(-3.55%) |
Jan 14, 2003 | 0.1729 | 0.1763 | 0.1680 | 0.1704 | 8,534,859 | -0.00(-2.48%) |
Jan 13, 2003 | 0.1786 | 0.1786 | 0.1725 | 0.1747 | 9,756,314 | +0.00(+1.32%) |
Jan 10, 2003 | 0.1731 | 0.1770 | 0.1679 | 0.1725 | 12,873,431 | -0.00(-2.58%) |
Jan 09, 2003 | 0.1804 | 0.1818 | 0.1750 | 0.1770 | 11,483,424 | +0.00(+1.37%) |
Jan 08, 2003 | 0.1735 | 0.1761 | 0.1712 | 0.1746 | 15,357,930 | -0.00(-1.42%) |
Jan 07, 2003 | 0.1818 | 0.1844 | 0.1667 | 0.1771 | 29,299,586 | +0.00(+1.64%) |
Jan 06, 2003 | 0.1525 | 0.1782 | 0.1512 | 0.1743 | 40,752,364 | +0.02(+16.13%) |
Jan 03, 2003 | 0.1402 | 0.1508 | 0.1349 | 0.1501 | 12,433,444 | +0.01(+8.59%) |
Jan 02, 2003 | 0.1337 | 0.1404 | 0.1302 | 0.1382 | 10,104,362 | +0.01(+5.68%) |
Dec 31, 2002 | 0.1327 | 0.1359 | 0.1228 | 0.1308 | 15,640,310 | -0.00(-0.52%) |
Dec 30, 2002 | 0.1301 | 0.1331 | 0.1232 | 0.1315 | 13,689,923 | +0.00(+0.79%) |
Dec 27, 2002 | 0.1402 | 0.1413 | 0.1296 | 0.1304 | 16,266,360 | -0.01(-7.53%) |
Dec 26, 2002 | 0.1470 | 0.1509 | 0.1400 | 0.1410 | 10,373,608 | -0.01(-3.52%) |
Dec 24, 2002 | 0.1485 | 0.1513 | 0.1416 | 0.1462 | 6,777,102 | -0.00(-1.92%) |
Dec 23, 2002 | 0.1245 | 0.1569 | 0.1208 | 0.1490 | 21,055,862 | +0.01(+8.03%) |
Dec 20, 2002 | 0.1245 | 0.1404 | 0.1208 | 0.1380 | 24,400,634 | +0.02(+15.16%) |
Dec 19, 2002 | 0.1139 | 0.1237 | 0.1091 | 0.1198 | 12,879,998 | +0.01(+5.22%) |
Dec 18, 2002 | 0.1251 | 0.1256 | 0.1119 | 0.1139 | 19,646,156 | -0.01(-10.58%) |
Dec 17, 2002 | 0.1100 | 0.1279 | 0.1085 | 0.1273 | 23,581,954 | +0.02(+15.90%) |
Dec 16, 2002 | 0.1016 | 0.1102 | 0.1016 | 0.1099 | 5,406,797 | +0.01(+8.09%) |
Dec 13, 2002 | 0.1005 | 0.1028 | 0.0971 | 0.1016 | 3,283,480 | +0.00(+0.55%) |
Dec 12, 2002 | 0.0960 | 0.1039 | 0.0916 | 0.1011 | 5,244,812 | +0.01(+7.29%) |
Dec 11, 2002 | 0.0925 | 0.0958 | 0.0901 | 0.0942 | 3,937,987 | +0.00(+1.98%) |
Dec 10, 2002 | 0.0914 | 0.0931 | 0.0874 | 0.0924 | 7,685,532 | +0.00(+1.13%) |
Dec 09, 2002 | 0.0949 | 0.0964 | 0.0879 | 0.0914 | 8,821,616 | -0.00(-3.15%) |
Dec 06, 2002 | 0.0916 | 0.0964 | 0.0916 | 0.0943 | 3,594,316 | +0.00(+1.72%) |
Dec 05, 2002 | 0.0981 | 0.0988 | 0.0925 | 0.0927 | 3,902,963 | -0.00(-4.47%) |
Dec 04, 2002 | 0.0976 | 0.1007 | 0.0914 | 0.0971 | 7,674,587 | -0.00(-2.30%) |
Dec 03, 2002 | 0.0987 | 0.1037 | 0.0971 | 0.0994 | 7,845,328 | +0.00(+0.93%) |