Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 3.458 | 3.500 | 3.347 | 3.373 | 747,000 | -0.13(-3.62%) |
Dec 30, 2003 | 3.505 | 3.542 | 3.437 | 3.499 | 733,170 | -0.02(-0.47%) |
Dec 29, 2003 | 3.459 | 3.640 | 3.420 | 3.516 | 1,220,400 | -0.04(-1.26%) |
Dec 26, 2003 | 3.459 | 3.562 | 3.458 | 3.561 | 222,030 | +0.07(+2.00%) |
Dec 24, 2003 | 3.569 | 3.579 | 3.377 | 3.491 | 372,774 | -0.05(-1.43%) |
Dec 23, 2003 | 3.459 | 3.542 | 3.292 | 3.542 | 1,727,478 | -0.06(-1.53%) |
Dec 22, 2003 | 3.688 | 3.692 | 3.567 | 3.597 | 960,552 | -0.03(-0.78%) |
Dec 19, 2003 | 3.667 | 3.667 | 3.562 | 3.625 | 609,096 | -0.02(-0.43%) |
Dec 18, 2003 | 3.550 | 3.667 | 3.346 | 3.641 | 1,731,768 | +0.13(+3.70%) |
Dec 17, 2003 | 3.551 | 3.663 | 3.475 | 3.511 | 1,746,600 | +0.04(+1.15%) |
Dec 16, 2003 | 3.208 | 3.572 | 3.138 | 3.471 | 2,016,900 | +0.30(+9.32%) |
Dec 15, 2003 | 3.333 | 3.354 | 3.087 | 3.175 | 1,147,680 | +0.05(+1.46%) |
Dec 12, 2003 | 3.112 | 3.188 | 3.038 | 3.129 | 1,021,998 | +0.13(+4.45%) |
Dec 11, 2003 | 3.019 | 3.000 | 2.767 | 2.996 | 2,073,798 | -0.02(-0.77%) |
Dec 10, 2003 | 3.358 | 3.446 | 2.944 | 3.019 | 1,629,390 | -0.28(-8.39%) |
Dec 09, 2003 | 3.265 | 3.433 | 3.235 | 3.296 | 1,157,964 | +0.02(+0.76%) |
Dec 08, 2003 | 3.042 | 3.290 | 3.000 | 3.271 | 1,037,946 | +0.19(+6.31%) |
Dec 05, 2003 | 3.148 | 3.092 | 2.956 | 3.077 | 721,182 | -0.07(-2.28%) |
Dec 04, 2003 | 3.208 | 3.208 | 3.016 | 3.148 | 824,376 | -0.06(-1.87%) |
Dec 03, 2003 | 3.249 | 3.288 | 3.147 | 3.208 | 872,742 | +0.01(+0.21%) |
Dec 02, 2003 | 3.035 | 3.229 | 3.032 | 3.202 | 958,386 | +0.14(+4.40%) |
Dec 01, 2003 | 2.917 | 3.081 | 2.893 | 3.067 | 1,195,968 | +0.21(+7.38%) |
Nov 28, 2003 | 2.819 | 2.896 | 2.819 | 2.856 | 303,264 | +0.02(+0.79%) |
Nov 26, 2003 | 2.895 | 2.895 | 2.763 | 2.833 | 350,580 | -0.02(-0.82%) |
Nov 25, 2003 | 2.775 | 2.888 | 2.751 | 2.857 | 806,424 | +0.11(+3.88%) |
Nov 24, 2003 | 2.753 | 2.771 | 2.673 | 2.750 | 647,826 | +0.08(+3.06%) |
Nov 21, 2003 | 2.760 | 2.758 | 2.563 | 2.668 | 803,334 | -0.09(-3.32%) |
Nov 20, 2003 | 2.633 | 2.786 | 2.567 | 2.760 | 1,298,940 | +0.13(+5.14%) |
Nov 19, 2003 | 2.413 | 2.646 | 2.349 | 2.625 | 1,008,030 | +0.21(+8.81%) |
Nov 18, 2003 | 2.413 | 2.413 | 2.359 | 2.413 | 327,432 | -0.00(-0.03%) |
Nov 17, 2003 | 2.433 | 2.433 | 2.369 | 2.413 | 297,624 | +0.00(+0.14%) |
Nov 14, 2003 | 2.342 | 2.458 | 2.324 | 2.410 | 501,408 | -0.01(-0.34%) |
Nov 13, 2003 | 2.396 | 2.458 | 2.392 | 2.418 | 301,746 | +0.02(+0.87%) |
Nov 12, 2003 | 2.399 | 2.433 | 2.258 | 2.397 | 575,058 | +0.03(+1.30%) |
Nov 11, 2003 | 2.300 | 2.457 | 2.266 | 2.367 | 418,194 | +0.05(+2.34%) |
Nov 10, 2003 | 2.463 | 2.463 | 2.256 | 2.312 | 813,468 | -0.10(-4.01%) |
Nov 07, 2003 | 2.421 | 2.421 | 2.321 | 2.409 | 525,612 | -0.01(-0.24%) |
Nov 06, 2003 | 2.362 | 2.421 | 2.333 | 2.415 | 419,712 | +0.10(+4.43%) |
Nov 05, 2003 | 2.383 | 2.438 | 2.147 | 2.312 | 1,015,110 | -0.06(-2.67%) |
Nov 04, 2003 | 2.336 | 2.458 | 2.308 | 2.376 | 869,796 | +0.08(+3.45%) |
Nov 03, 2003 | 2.168 | 2.350 | 2.163 | 2.297 | 917,226 | +0.13(+5.96%) |
Oct 31, 2003 | 2.300 | 2.308 | 2.142 | 2.167 | 759,462 | +0.07(+3.58%) |
Oct 30, 2003 | 2.179 | 2.246 | 2.129 | 2.093 | 703,320 | -0.09(-3.97%) |
Oct 29, 2003 | 2.082 | 2.179 | 1.921 | 2.179 | 933,696 | +0.15(+7.61%) |
Oct 28, 2003 | 2.000 | 2.033 | 1.975 | 2.025 | 944,316 | +0.07(+3.80%) |
Oct 27, 2003 | 1.917 | 2.032 | 1.875 | 1.951 | 1,438,800 | +0.14(+7.63%) |
Oct 24, 2003 | 1.800 | 1.827 | 1.668 | 1.812 | 1,522,200 | +0.27(+17.76%) |
Oct 23, 2003 | 1.604 | 1.604 | 1.524 | 1.539 | 372,600 | -0.06(-3.55%) |
Oct 22, 2003 | 1.638 | 1.638 | 1.484 | 1.596 | 300,000 | -0.04(-2.30%) |
Oct 21, 2003 | 1.603 | 1.645 | 1.603 | 1.633 | 102,000 | +0.03(+1.98%) |
Oct 20, 2003 | 1.646 | 1.646 | 1.579 | 1.602 | 144,600 | -0.01(-0.68%) |
Oct 17, 2003 | 1.628 | 1.641 | 1.592 | 1.613 | 170,400 | -0.03(-1.78%) |
Oct 16, 2003 | 1.697 | 1.741 | 1.627 | 1.642 | 212,100 | -0.05(-3.24%) |
Oct 15, 2003 | 1.698 | 1.712 | 1.646 | 1.697 | 203,718 | +0.02(+1.00%) |
Oct 14, 2003 | 1.623 | 1.708 | 1.577 | 1.680 | 413,286 | +0.06(+3.70%) |
Oct 13, 2003 | 1.621 | 1.629 | 1.583 | 1.620 | 164,100 | +0.01(+0.52%) |
Oct 10, 2003 | 1.587 | 1.621 | 1.583 | 1.612 | 41,400 | -0.01(-0.51%) |
Oct 09, 2003 | 1.581 | 1.625 | 1.581 | 1.620 | 176,664 | +0.03(+1.67%) |
Oct 08, 2003 | 1.663 | 1.663 | 1.563 | 1.593 | 168,000 | -0.04(-2.45%) |
Oct 07, 2003 | 1.552 | 1.633 | 1.510 | 1.633 | 277,422 | +0.07(+4.59%) |
Oct 06, 2003 | 1.554 | 1.570 | 1.509 | 1.562 | 304,188 | +0.02(+1.08%) |
Oct 03, 2003 | 1.488 | 1.545 | 1.442 | 1.545 | 497,508 | +0.06(+4.04%) |
Oct 02, 2003 | 1.484 | 1.545 | 1.484 | 1.485 | 297,546 | -0.04(-2.62%) |
Oct 01, 2003 | 1.531 | 1.554 | 1.498 | 1.525 | 293,766 | -0.01(-0.87%) |
Sep 30, 2003 | 1.516 | 1.583 | 1.464 | 1.538 | 472,740 | +0.06(+4.41%) |
Sep 29, 2003 | 1.417 | 1.512 | 1.392 | 1.473 | 1,339,740 | +0.04(+2.68%) |
Sep 26, 2003 | 1.504 | 1.525 | 1.387 | 1.435 | 1,030,656 | -0.10(-6.67%) |
Sep 25, 2003 | 1.600 | 1.600 | 1.452 | 1.538 | 1,627,776 | -0.06(-3.96%) |
Sep 24, 2003 | 1.708 | 1.708 | 1.587 | 1.601 | 755,484 | -0.11(-6.29%) |
Sep 23, 2003 | 1.708 | 1.717 | 1.688 | 1.708 | 599,478 | +0.00(+0.00%) |
Sep 22, 2003 | 1.727 | 1.728 | 1.643 | 1.708 | 677,808 | +0.03(+1.89%) |
Sep 19, 2003 | 1.697 | 1.748 | 1.583 | 1.677 | 2,251,920 | -0.03(-1.57%) |
Sep 18, 2003 | 1.756 | 1.788 | 1.680 | 1.703 | 769,194 | -0.06(-3.17%) |
Sep 17, 2003 | 1.808 | 1.808 | 1.755 | 1.759 | 504,936 | -0.01(-0.61%) |
Sep 16, 2003 | 1.825 | 1.825 | 1.758 | 1.770 | 1,240,824 | -0.02(-1.21%) |
Sep 15, 2003 | 1.717 | 1.837 | 1.695 | 1.792 | 2,065,800 | +0.09(+5.19%) |
Sep 12, 2003 | 1.708 | 1.712 | 1.691 | 1.703 | 156,000 | -0.00(-0.05%) |
Sep 11, 2003 | 1.717 | 1.720 | 1.692 | 1.704 | 167,400 | +0.01(+0.79%) |
Sep 10, 2003 | 1.742 | 1.742 | 1.691 | 1.691 | 262,200 | -0.05(-2.69%) |
Sep 09, 2003 | 1.746 | 1.750 | 1.729 | 1.738 | 442,200 | +0.00(+0.00%) |
Sep 08, 2003 | 1.704 | 1.742 | 1.677 | 1.738 | 602,400 | +0.02(+1.41%) |
Sep 05, 2003 | 1.750 | 1.750 | 1.710 | 1.713 | 281,400 | -0.02(-0.92%) |
Sep 04, 2003 | 1.690 | 1.750 | 1.690 | 1.729 | 712,200 | +0.02(+1.22%) |
Sep 03, 2003 | 1.741 | 1.750 | 1.688 | 1.708 | 373,200 | -0.03(-1.44%) |
Sep 02, 2003 | 1.667 | 1.738 | 1.667 | 1.733 | 630,000 | +0.05(+2.97%) |
Aug 29, 2003 | 1.725 | 1.725 | 1.667 | 1.683 | 204,000 | -0.04(-2.18%) |
Aug 28, 2003 | 1.733 | 1.738 | 1.692 | 1.721 | 187,800 | -0.01(-0.58%) |
Aug 27, 2003 | 1.757 | 1.757 | 1.713 | 1.731 | 159,000 | +0.01(+0.44%) |
Aug 26, 2003 | 1.746 | 1.750 | 1.679 | 1.723 | 764,400 | +0.02(+0.93%) |
Aug 25, 2003 | 1.775 | 1.775 | 1.688 | 1.708 | 395,400 | -0.02(-0.92%) |
Aug 22, 2003 | 1.808 | 1.814 | 1.603 | 1.723 | 541,200 | -0.03(-1.52%) |
Aug 21, 2003 | 1.724 | 1.750 | 1.700 | 1.750 | 412,200 | +0.04(+2.44%) |
Aug 20, 2003 | 1.739 | 1.764 | 1.703 | 1.708 | 592,200 | +0.05(+3.33%) |
Aug 19, 2003 | 1.703 | 1.703 | 1.630 | 1.653 | 528,600 | +0.02(+1.43%) |
Aug 18, 2003 | 1.596 | 1.685 | 1.596 | 1.630 | 726,600 | +0.12(+8.13%) |
Aug 15, 2003 | 1.540 | 1.562 | 1.508 | 1.508 | 52,200 | -0.03(-1.68%) |
Aug 14, 2003 | 1.482 | 1.576 | 1.482 | 1.533 | 242,400 | +0.04(+2.34%) |
Aug 13, 2003 | 1.533 | 1.542 | 1.479 | 1.498 | 206,400 | +0.02(+1.18%) |
Aug 12, 2003 | 1.454 | 1.503 | 1.432 | 1.481 | 355,800 | +0.03(+2.13%) |
Aug 11, 2003 | 1.334 | 1.452 | 1.333 | 1.450 | 202,200 | +0.04(+2.96%) |
Aug 08, 2003 | 1.347 | 1.417 | 1.347 | 1.408 | 156,000 | -0.01(-0.42%) |
Aug 07, 2003 | 1.489 | 1.489 | 1.308 | 1.414 | 276,000 | -0.06(-4.06%) |
Aug 06, 2003 | 1.498 | 1.508 | 1.456 | 1.474 | 322,800 | -0.03(-1.73%) |
Aug 05, 2003 | 1.538 | 1.538 | 1.500 | 1.500 | 147,000 | -0.02(-1.10%) |
Aug 04, 2003 | 1.508 | 1.546 | 1.488 | 1.517 | 451,800 | +0.03(+2.25%) |
Aug 01, 2003 | 1.496 | 1.499 | 1.483 | 1.483 | 174,000 | -0.01(-0.84%) |
Jul 31, 2003 | 1.520 | 1.521 | 1.488 | 1.496 | 309,600 | -0.00(-0.11%) |
Jul 30, 2003 | 1.421 | 1.521 | 1.408 | 1.498 | 600,000 | +0.09(+6.33%) |
Jul 29, 2003 | 1.399 | 1.413 | 1.375 | 1.408 | 147,600 | +0.05(+3.62%) |
Jul 28, 2003 | 1.366 | 1.400 | 1.309 | 1.359 | 106,200 | +0.03(+2.57%) |
Jul 25, 2003 | 1.326 | 1.342 | 1.309 | 1.325 | 120,000 | -0.01(-0.56%) |
Jul 24, 2003 | 1.325 | 1.355 | 1.325 | 1.333 | 156,600 | +0.01(+0.45%) |
Jul 23, 2003 | 1.272 | 1.327 | 1.267 | 1.327 | 85,800 | +0.08(+6.06%) |
Jul 22, 2003 | 1.250 | 1.271 | 1.219 | 1.251 | 90,000 | +0.00(+0.07%) |
Jul 21, 2003 | 1.229 | 1.250 | 1.191 | 1.250 | 37,200 | +0.03(+2.67%) |
Jul 18, 2003 | 1.232 | 1.232 | 1.211 | 1.218 | 48,000 | -0.01(-1.18%) |
Jul 17, 2003 | 1.213 | 1.241 | 1.208 | 1.232 | 49,200 | +0.03(+2.53%) |
Jul 16, 2003 | 1.162 | 1.224 | 1.147 | 1.202 | 20,400 | +0.05(+4.12%) |
Jul 15, 2003 | 1.143 | 1.154 | 1.143 | 1.154 | 10,800 | +0.00(+0.00%) |
Jul 14, 2003 | 1.150 | 1.218 | 1.142 | 1.154 | 233,400 | +0.00(+0.00%) |
Jul 11, 2003 | 1.183 | 1.192 | 1.026 | 1.154 | 196,200 | -0.00(-0.07%) |
Jul 10, 2003 | 1.160 | 1.183 | 1.026 | 1.155 | 159,600 | -0.02(-1.42%) |
Jul 09, 2003 | 1.186 | 1.186 | 1.168 | 1.172 | 49,200 | -0.01(-0.99%) |
Jul 08, 2003 | 1.138 | 1.183 | 1.138 | 1.183 | 46,200 | -0.01(-0.63%) |
Jul 07, 2003 | 1.192 | 1.194 | 1.026 | 1.191 | 824,400 | -0.00(-0.07%) |
Jul 03, 2003 | 1.167 | 1.192 | 1.167 | 1.192 | 31,200 | +0.00(+0.00%) |
Jul 02, 2003 | 1.170 | 1.192 | 1.170 | 1.192 | 139,200 | +0.02(+1.78%) |
Jul 01, 2003 | 1.161 | 1.171 | 1.150 | 1.171 | 36,000 | +0.00(+0.36%) |
Jun 30, 2003 | 1.183 | 1.183 | 1.162 | 1.167 | 88,800 | -0.02(-1.75%) |
Jun 27, 2003 | 1.169 | 1.184 | 1.169 | 1.188 | 55,800 | +0.02(+1.79%) |
Jun 26, 2003 | 1.167 | 1.169 | 1.164 | 1.167 | 49,800 | +0.00(+0.00%) |
Jun 25, 2003 | 1.167 | 1.167 | 1.158 | 1.167 | 31,200 | +0.02(+1.38%) |
Jun 24, 2003 | 1.161 | 1.162 | 1.150 | 1.151 | 294,600 | -0.01(-0.65%) |
Jun 23, 2003 | 1.183 | 1.183 | 1.158 | 1.158 | 132,000 | +0.00(+0.00%) |
Jun 20, 2003 | 1.164 | 1.164 | 1.153 | 1.158 | 199,200 | -0.02(-1.35%) |
Jun 19, 2003 | 1.215 | 1.215 | 1.171 | 1.174 | 48,000 | -0.04(-2.96%) |
Jun 18, 2003 | 1.141 | 1.250 | 1.141 | 1.210 | 159,600 | +0.05(+4.76%) |
Jun 17, 2003 | 1.092 | 1.158 | 1.087 | 1.155 | 144,000 | +0.06(+5.87%) |
Jun 16, 2003 | 1.079 | 1.100 | 1.079 | 1.091 | 150,600 | +0.01(+0.55%) |
Jun 13, 2003 | 1.091 | 1.095 | 1.083 | 1.085 | 113,400 | +0.00(+0.15%) |
Jun 12, 2003 | 1.080 | 1.102 | 1.071 | 1.083 | 208,200 | +0.01(+1.25%) |
Jun 11, 2003 | 1.038 | 1.077 | 1.034 | 1.070 | 107,400 | +0.03(+2.96%) |
Jun 10, 2003 | 1.020 | 1.058 | 1.003 | 1.039 | 321,000 | +0.04(+4.00%) |
Jun 09, 2003 | 0.9917 | 1.000 | 0.9867 | 0.9992 | 214,800 | +0.01(+0.76%) |
Jun 06, 2003 | 0.9767 | 0.9958 | 0.9667 | 0.9917 | 193,800 | +0.02(+2.59%) |
Jun 05, 2003 | 0.9608 | 0.9683 | 0.9608 | 0.9667 | 174,600 | +0.00(+0.00%) |
Jun 04, 2003 | 0.9675 | 0.9875 | 0.9667 | 0.9667 | 147,600 | +0.00(+0.00%) |
Jun 03, 2003 | 0.9383 | 0.9675 | 0.9375 | 0.9667 | 235,200 | +0.00(+0.43%) |
Jun 02, 2003 | 0.9708 | 0.9917 | 0.8700 | 0.9625 | 167,400 | -0.01(-0.86%) |
May 30, 2003 | 0.9683 | 0.9708 | 0.9442 | 0.9708 | 196,800 | +0.00(+0.34%) |
May 29, 2003 | 0.9725 | 0.9725 | 0.9658 | 0.9675 | 40,800 | +0.00(+0.09%) |
May 28, 2003 | 0.9392 | 0.9692 | 0.9392 | 0.9667 | 44,400 | +0.00(+0.00%) |
May 27, 2003 | 0.9667 | 0.9667 | 0.9483 | 0.9667 | 67,800 | +0.00(+0.00%) |
May 23, 2003 | 0.9683 | 0.9683 | 0.9625 | 0.9667 | 18,000 | +0.00(+0.00%) |
May 22, 2003 | 0.9625 | 0.9667 | 0.9508 | 0.9667 | 27,000 | -0.00(-0.17%) |
May 21, 2003 | 0.9642 | 0.9683 | 0.9250 | 0.9683 | 54,000 | +0.00(+0.17%) |
May 20, 2003 | 0.9667 | 0.9842 | 0.9358 | 0.9667 | 66,000 | -0.00(-0.09%) |
May 19, 2003 | 0.9783 | 0.9783 | 0.9675 | 0.9675 | 5,400 | -0.01(-1.11%) |
May 16, 2003 | 0.9833 | 0.9858 | 0.9625 | 0.9783 | 43,800 | +0.00(+0.17%) |
May 15, 2003 | 0.9667 | 0.9817 | 0.9667 | 0.9767 | 111,000 | +0.01(+0.95%) |
May 14, 2003 | 0.9675 | 0.9792 | 0.9633 | 0.9675 | 57,600 | -0.00(-0.43%) |
May 13, 2003 | 0.9667 | 0.9917 | 0.9583 | 0.9717 | 67,800 | -0.00(-0.17%) |
May 12, 2003 | 0.9433 | 0.9783 | 0.9333 | 0.9733 | 85,800 | +0.01(+1.39%) |
May 09, 2003 | 0.9692 | 0.9850 | 0.9558 | 0.9600 | 402,600 | -0.01(-1.45%) |
May 08, 2003 | 0.9908 | 0.9908 | 0.9742 | 0.9742 | 132,600 | -0.01(-0.51%) |
May 07, 2003 | 0.9958 | 0.9958 | 0.9675 | 0.9792 | 237,000 | +0.00(+0.00%) |
May 06, 2003 | 0.9583 | 0.9833 | 0.9425 | 0.9792 | 324,600 | +0.02(+1.91%) |
May 05, 2003 | 0.9833 | 0.9917 | 0.9608 | 0.9608 | 180,600 | -0.03(-3.19%) |
May 02, 2003 | 0.9908 | 0.9958 | 0.9858 | 0.9925 | 84,600 | +0.02(+1.79%) |
May 01, 2003 | 0.9975 | 1.015 | 0.9667 | 0.9750 | 89,400 | -0.01(-1.27%) |
Apr 30, 2003 | 1.005 | 1.008 | 0.9633 | 0.9875 | 70,800 | -0.02(-1.82%) |
Apr 29, 2003 | 1.008 | 1.008 | 1.006 | 1.006 | 6,000 | +0.00(+0.08%) |
Apr 28, 2003 | 1.049 | 1.049 | 0.9917 | 1.005 | 189,600 | +0.00(+0.42%) |
Apr 25, 2003 | 1.014 | 1.018 | 1.000 | 1.001 | 35,400 | +0.00(+0.34%) |
Apr 24, 2003 | 1.005 | 1.045 | 0.9858 | 0.9974 | 106,200 | -0.01(-0.67%) |
Apr 23, 2003 | 0.9458 | 1.048 | 0.9450 | 1.004 | 222,000 | +0.06(+6.17%) |
Apr 22, 2003 | 0.9458 | 0.9458 | 0.9375 | 0.9458 | 79,800 | +0.00(+0.18%) |
Apr 21, 2003 | 0.9208 | 0.9450 | 0.9208 | 0.9442 | 109,200 | +0.02(+2.53%) |
Apr 17, 2003 | 0.9158 | 0.9417 | 0.9142 | 0.9208 | 105,000 | +0.00(+0.45%) |
Apr 16, 2003 | 0.9133 | 0.9200 | 0.9133 | 0.9167 | 27,000 | -0.00(-0.36%) |
Apr 15, 2003 | 0.9258 | 0.9258 | 0.9167 | 0.9200 | 36,000 | +0.00(+0.36%) |
Apr 14, 2003 | 0.9233 | 0.9242 | 0.9167 | 0.9167 | 59,400 | -0.00(-0.45%) |
Apr 11, 2003 | 0.9242 | 0.9258 | 0.9167 | 0.9208 | 121,200 | -0.00(-0.36%) |
Apr 10, 2003 | 0.9125 | 0.9267 | 0.9125 | 0.9242 | 101,400 | +0.00(+0.36%) |
Apr 09, 2003 | 0.9200 | 0.9208 | 0.9125 | 0.9208 | 28,200 | -0.00(-0.45%) |
Apr 08, 2003 | 0.9233 | 0.9250 | 0.9175 | 0.9250 | 310,200 | +0.01(+0.91%) |
Apr 07, 2003 | 0.9192 | 0.9508 | 0.9158 | 0.9167 | 126,000 | -0.00(-0.27%) |
Apr 04, 2003 | 0.9242 | 0.9283 | 0.9167 | 0.9192 | 174,000 | +0.00(+0.27%) |
Apr 03, 2003 | 0.9208 | 0.9350 | 0.9167 | 0.9167 | 138,600 | +0.00(+0.00%) |
Apr 02, 2003 | 0.9125 | 0.9233 | 0.8992 | 0.9167 | 339,600 | +0.00(+0.46%) |
Apr 01, 2003 | 0.9083 | 0.9125 | 0.8983 | 0.9125 | 97,800 | -0.00(-0.27%) |
Mar 31, 2003 | 0.8708 | 0.9167 | 0.8708 | 0.9150 | 38,400 | +0.02(+1.67%) |
Mar 28, 2003 | 0.8978 | 0.9150 | 0.8978 | 0.9000 | 127,200 | +0.00(+0.47%) |
Mar 27, 2003 | 0.8842 | 0.9117 | 0.8842 | 0.8958 | 19,800 | +0.01(+0.75%) |
Mar 26, 2003 | 0.8833 | 0.9083 | 0.8792 | 0.8892 | 360,600 | -0.00(-0.09%) |
Mar 25, 2003 | 0.8833 | 0.9042 | 0.8833 | 0.8900 | 13,380,000 | +0.01(+1.33%) |
Mar 24, 2003 | 0.8775 | 0.8875 | 0.8767 | 0.8783 | 148,200 | -0.00(-0.09%) |
Mar 21, 2003 | 0.9000 | 0.9000 | 0.8792 | 0.8792 | 122,400 | -0.02(-1.86%) |
Mar 20, 2003 | 0.8750 | 0.8958 | 0.8750 | 0.8958 | 216,000 | +0.02(+2.38%) |
Mar 19, 2003 | 0.8792 | 0.8833 | 0.8750 | 0.8750 | 139,200 | -0.00(-0.47%) |
Mar 18, 2003 | 0.8667 | 0.8833 | 0.8658 | 0.8792 | 235,200 | -0.01(-1.40%) |
Mar 17, 2003 | 0.8675 | 0.9000 | 0.8675 | 0.8917 | 133,200 | -0.01(-0.82%) |
Mar 14, 2003 | 0.8792 | 0.9000 | 0.8647 | 0.8991 | 217,200 | +0.01(+1.69%) |
Mar 13, 2003 | 0.8542 | 0.8933 | 0.8383 | 0.8842 | 157,200 | +0.03(+3.11%) |
Mar 12, 2003 | 0.8700 | 0.8750 | 0.8542 | 0.8575 | 163,200 | -0.01(-0.87%) |
Mar 11, 2003 | 0.8500 | 0.8675 | 0.8500 | 0.8650 | 23,400 | -0.00(-0.19%) |
Mar 10, 2003 | 0.8475 | 0.8667 | 0.8458 | 0.8667 | 59,400 | +0.00(+0.00%) |
Mar 07, 2003 | 0.8725 | 0.8750 | 0.8000 | 0.8667 | 549,600 | +0.00(+0.00%) |
Mar 06, 2003 | 0.8750 | 0.8775 | 0.8633 | 0.8667 | 158,400 | -0.01(-1.05%) |
Mar 05, 2003 | 0.8783 | 0.8783 | 0.8750 | 0.8758 | 58,800 | -0.01(-0.85%) |
Mar 04, 2003 | 0.8783 | 0.8833 | 0.8783 | 0.8833 | 38,400 | -0.01(-0.93%) |
Mar 03, 2003 | 0.8917 | 0.8917 | 0.8892 | 0.8917 | 113,400 | +0.00(+0.03%) |
Feb 28, 2003 | 0.8917 | 0.8917 | 0.8767 | 0.8914 | 67,200 | -0.00(-0.03%) |
Feb 27, 2003 | 0.8917 | 0.8917 | 0.8883 | 0.8917 | 566,400 | +0.00(+0.09%) |
Feb 26, 2003 | 0.8892 | 0.8908 | 0.8892 | 0.8908 | 9,000 | +0.01(+1.62%) |
Feb 25, 2003 | 0.8908 | 0.8908 | 0.8767 | 0.8767 | 5,400 | -0.01(-1.50%) |
Feb 24, 2003 | 0.8842 | 0.8900 | 0.8825 | 0.8900 | 12,600 | -0.00(-0.19%) |
Feb 21, 2003 | 0.8783 | 0.8950 | 0.8783 | 0.8917 | 21,000 | +0.01(+1.13%) |
Feb 20, 2003 | 0.8708 | 0.8917 | 0.8592 | 0.8817 | 33,600 | +0.01(+0.85%) |
Feb 19, 2003 | 0.8614 | 0.8792 | 0.8614 | 0.8742 | 15,600 | +0.01(+0.68%) |
Feb 18, 2003 | 0.8675 | 0.8750 | 0.8592 | 0.8683 | 142,200 | -0.02(-2.53%) |
Feb 14, 2003 | 0.8900 | 0.8958 | 0.8792 | 0.8908 | 85,800 | +0.00(+0.38%) |
Feb 13, 2003 | 0.8908 | 0.8958 | 0.8850 | 0.8875 | 67,800 | -0.00(-0.48%) |
Feb 12, 2003 | 0.8880 | 0.8950 | 0.8880 | 0.8918 | 37,200 | +0.00(+0.10%) |
Feb 11, 2003 | 0.8842 | 0.8908 | 0.8700 | 0.8908 | 63,000 | +0.01(+1.33%) |
Feb 10, 2003 | 0.9167 | 0.9167 | 0.8692 | 0.8792 | 160,200 | -0.04(-4.09%) |
Feb 07, 2003 | 0.9167 | 0.9167 | 0.9167 | 0.9167 | 1,200 | +0.00(+0.00%) |
Feb 06, 2003 | 0.9200 | 0.9208 | 0.9167 | 0.9167 | 4,800 | -0.01(-1.17%) |
Feb 05, 2003 | 0.9408 | 0.9408 | 0.9275 | 0.9275 | 18,600 | -0.01(-1.33%) |
Feb 04, 2003 | 0.9317 | 0.9400 | 0.9317 | 0.9400 | 7,800 | -0.00(-0.18%) |
Feb 03, 2003 | 0.9108 | 0.9417 | 0.9008 | 0.9417 | 73,800 | +0.04(+4.63%) |
Jan 31, 2003 | 0.9042 | 0.9142 | 0.8983 | 0.9000 | 45,000 | -0.01(-1.37%) |
Jan 30, 2003 | 0.9125 | 0.9167 | 0.9125 | 0.9125 | 40,200 | +0.00(+0.00%) |
Jan 29, 2003 | 0.9150 | 0.9175 | 0.9125 | 0.9125 | 81,600 | -0.00(-0.45%) |
Jan 28, 2003 | 0.9083 | 0.9192 | 0.9050 | 0.9167 | 129,600 | +0.01(+1.38%) |
Jan 27, 2003 | 0.9025 | 0.9083 | 0.9025 | 0.9042 | 5,400 | -0.01(-0.82%) |
Jan 24, 2003 | 0.9242 | 0.9242 | 0.9042 | 0.9117 | 88,200 | -0.01(-1.35%) |
Jan 23, 2003 | 0.9250 | 0.9250 | 0.9217 | 0.9242 | 33,600 | -0.01(-0.98%) |
Jan 22, 2003 | 0.9133 | 0.9333 | 0.9125 | 0.9333 | 194,400 | +0.02(+2.38%) |
Jan 21, 2003 | 0.9142 | 0.9275 | 0.9083 | 0.9117 | 61,800 | +0.00(+0.37%) |
Jan 17, 2003 | 0.9308 | 0.9467 | 0.9083 | 0.9083 | 86,400 | -0.02(-1.62%) |
Jan 16, 2003 | 0.9475 | 0.9475 | 0.9233 | 0.9233 | 20,400 | -0.03(-3.40%) |
Jan 15, 2003 | 0.9442 | 0.9600 | 0.9342 | 0.9558 | 19,800 | +0.01(+1.50%) |
Jan 14, 2003 | 0.9583 | 0.9600 | 0.9408 | 0.9417 | 78,600 | -0.01(-0.88%) |
Jan 13, 2003 | 0.9458 | 0.9500 | 0.9267 | 0.9500 | 79,200 | +0.03(+3.45%) |
Jan 10, 2003 | 0.9175 | 0.9208 | 0.9167 | 0.9183 | 73,800 | +0.00(+0.27%) |
Jan 09, 2003 | 0.9167 | 0.9208 | 0.9158 | 0.9158 | 91,800 | -0.00(-0.08%) |
Jan 08, 2003 | 0.9166 | 0.9167 | 0.8992 | 0.9166 | 72,000 | -0.00(-0.46%) |
Jan 07, 2003 | 0.8792 | 0.9575 | 0.8792 | 0.9208 | 210,000 | +0.04(+4.25%) |
Jan 06, 2003 | 0.8833 | 0.9075 | 0.8750 | 0.8833 | 136,800 | -0.01(-1.49%) |
Jan 03, 2003 | 0.8792 | 0.9042 | 0.8792 | 0.8967 | 93,600 | +0.02(+1.99%) |