Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 0.5600 | 0.5656 | 0.5563 | 0.5613 | 9,707,200 | -0.00(-0.44%) |
May 29, 2003 | 0.5594 | 0.5675 | 0.5537 | 0.5637 | 10,899,200 | +0.01(+1.35%) |
May 28, 2003 | 0.5594 | 0.5687 | 0.5544 | 0.5563 | 7,518,400 | -0.01(-1.11%) |
May 27, 2003 | 0.5563 | 0.5706 | 0.5469 | 0.5625 | 7,888,000 | +0.00(+0.00%) |
May 23, 2003 | 0.5656 | 0.5687 | 0.5587 | 0.5625 | 7,654,400 | +0.00(+0.00%) |
May 22, 2003 | 0.5406 | 0.5656 | 0.5300 | 0.5625 | 13,288,000 | +0.02(+4.29%) |
May 21, 2003 | 0.5381 | 0.5437 | 0.5350 | 0.5394 | 4,651,200 | +0.00(+0.23%) |
May 20, 2003 | 0.5444 | 0.5475 | 0.5300 | 0.5381 | 15,608,000 | -0.00(-0.69%) |
May 19, 2003 | 0.5463 | 0.5800 | 0.5406 | 0.5419 | 5,108,800 | -0.01(-2.36%) |
May 16, 2003 | 0.5681 | 0.5744 | 0.5537 | 0.5550 | 3,816,000 | -0.02(-2.84%) |
May 15, 2003 | 0.5563 | 0.5787 | 0.5531 | 0.5713 | 9,803,200 | +0.01(+0.99%) |
May 14, 2003 | 0.5531 | 0.5775 | 0.5188 | 0.5656 | 20,065,600 | +0.01(+2.26%) |
May 13, 2003 | 0.5631 | 0.5637 | 0.5506 | 0.5531 | 5,934,400 | -0.01(-1.67%) |
May 12, 2003 | 0.5450 | 0.5625 | 0.5406 | 0.5625 | 5,836,800 | +0.02(+3.21%) |
May 09, 2003 | 0.5431 | 0.5487 | 0.5312 | 0.5450 | 2,888,000 | +0.01(+2.35%) |
May 08, 2003 | 0.5369 | 0.5400 | 0.5312 | 0.5325 | 1,864,000 | -0.00(-0.81%) |
May 07, 2003 | 0.5344 | 0.5406 | 0.5312 | 0.5369 | 2,024,000 | +0.00(+0.82%) |
May 06, 2003 | 0.5312 | 0.5387 | 0.5269 | 0.5325 | 5,153,600 | -0.00(-0.69%) |
May 05, 2003 | 0.5437 | 0.5494 | 0.5262 | 0.5362 | 10,214,400 | +0.00(+0.11%) |
May 02, 2003 | 0.5188 | 0.5400 | 0.5181 | 0.5356 | 6,395,200 | +0.02(+3.25%) |
May 01, 2003 | 0.5225 | 0.5238 | 0.5106 | 0.5188 | 3,676,800 | -0.01(-1.19%) |
Apr 30, 2003 | 0.5206 | 0.5275 | 0.5075 | 0.5250 | 4,964,800 | +0.02(+3.19%) |
Apr 29, 2003 | 0.5169 | 0.5188 | 0.4988 | 0.5088 | 12,052,800 | +0.01(+1.75%) |
Apr 28, 2003 | 0.5044 | 0.5062 | 0.4875 | 0.5000 | 7,443,200 | +0.01(+1.27%) |
Apr 25, 2003 | 0.5000 | 0.5050 | 0.4875 | 0.4938 | 2,793,600 | -0.01(-1.25%) |
Apr 24, 2003 | 0.4956 | 0.5088 | 0.4950 | 0.5000 | 4,161,600 | -0.00(-0.62%) |
Apr 23, 2003 | 0.5000 | 0.5062 | 0.4988 | 0.5031 | 4,369,600 | +0.00(+0.88%) |
Apr 22, 2003 | 0.4919 | 0.5062 | 0.4913 | 0.4988 | 8,203,200 | -0.00(-0.25%) |
Apr 21, 2003 | 0.5088 | 0.5100 | 0.4906 | 0.5000 | 6,982,400 | +0.00(+0.13%) |
Apr 17, 2003 | 0.4900 | 0.5006 | 0.4844 | 0.4994 | 11,987,200 | +0.01(+2.29%) |
Apr 16, 2003 | 0.5125 | 0.5125 | 0.4819 | 0.4882 | 11,411,200 | -0.02(-4.04%) |
Apr 15, 2003 | 0.5281 | 0.5281 | 0.5050 | 0.5088 | 11,604,800 | -0.02(-3.44%) |
Apr 14, 2003 | 0.5000 | 0.5319 | 0.5000 | 0.5269 | 6,710,400 | +0.03(+5.11%) |
Apr 11, 2003 | 0.5144 | 0.5212 | 0.5012 | 0.5012 | 11,513,600 | -0.01(-2.55%) |
Apr 10, 2003 | 0.5181 | 0.5431 | 0.5094 | 0.5144 | 6,364,800 | -0.00(-0.72%) |
Apr 09, 2003 | 0.5125 | 0.5181 | 0.5069 | 0.5181 | 8,164,800 | +0.01(+1.22%) |
Apr 08, 2003 | 0.5119 | 0.5181 | 0.5062 | 0.5119 | 15,312,000 | +0.00(+0.12%) |
Apr 07, 2003 | 0.5019 | 0.5312 | 0.5012 | 0.5112 | 18,526,400 | +0.01(+2.25%) |
Apr 04, 2003 | 0.4819 | 0.5000 | 0.4813 | 0.5000 | 4,480,000 | +0.02(+3.75%) |
Apr 03, 2003 | 0.4788 | 0.4913 | 0.4788 | 0.4819 | 4,177,600 | -0.01(-1.27%) |
Apr 02, 2003 | 0.4850 | 0.4956 | 0.4788 | 0.4881 | 22,587,200 | +0.01(+2.63%) |
Apr 01, 2003 | 0.4838 | 0.4900 | 0.4713 | 0.4756 | 16,715,200 | -0.00(-0.91%) |
Mar 31, 2003 | 0.4569 | 0.4844 | 0.4562 | 0.4800 | 19,290,368 | -0.02(-3.75%) |
Mar 28, 2003 | 0.4969 | 0.5006 | 0.4913 | 0.4987 | 3,777,664 | +0.00(+0.36%) |
Mar 27, 2003 | 0.4913 | 0.5062 | 0.4913 | 0.4969 | 6,652,784 | +0.00(+0.00%) |
Mar 26, 2003 | 0.4875 | 0.4994 | 0.4763 | 0.4969 | 20,832,304 | +0.01(+2.05%) |
Mar 25, 2003 | 0.4813 | 0.4875 | 0.4756 | 0.4869 | 6,146,976 | +0.00(+0.52%) |
Mar 24, 2003 | 0.4881 | 0.4906 | 0.4738 | 0.4844 | 8,523,792 | -0.01(-1.27%) |
Mar 21, 2003 | 0.4963 | 0.5006 | 0.4844 | 0.4906 | 5,693,728 | +0.01(+1.42%) |
Mar 20, 2003 | 0.4781 | 0.4894 | 0.4688 | 0.4838 | 5,809,760 | +0.01(+1.84%) |
Mar 19, 2003 | 0.4700 | 0.4856 | 0.4700 | 0.4750 | 9,059,056 | -0.00(-0.78%) |
Mar 18, 2003 | 0.4669 | 0.4788 | 0.4625 | 0.4788 | 12,520,400 | +0.01(+2.54%) |
Mar 17, 2003 | 0.4537 | 0.4706 | 0.4519 | 0.4669 | 9,779,888 | +0.01(+1.77%) |
Mar 14, 2003 | 0.4644 | 0.4644 | 0.4512 | 0.4587 | 6,943,232 | -0.00(-0.81%) |
Mar 13, 2003 | 0.4437 | 0.4656 | 0.4387 | 0.4625 | 16,944,000 | +0.02(+4.82%) |
Mar 12, 2003 | 0.4412 | 0.4469 | 0.4369 | 0.4412 | 13,125,360 | +0.00(+0.00%) |
Mar 11, 2003 | 0.4469 | 0.4569 | 0.4412 | 0.4412 | 11,345,600 | -0.01(-2.34%) |
Mar 10, 2003 | 0.4662 | 0.4681 | 0.4469 | 0.4518 | 8,377,600 | -0.02(-3.23%) |
Mar 07, 2003 | 0.4625 | 0.4719 | 0.4594 | 0.4669 | 10,724,800 | -0.00(-0.27%) |
Mar 06, 2003 | 0.4775 | 0.4775 | 0.4625 | 0.4681 | 7,966,400 | -0.01(-2.09%) |
Mar 05, 2003 | 0.4738 | 0.4794 | 0.4706 | 0.4781 | 9,924,800 | +0.00(+0.79%) |
Mar 04, 2003 | 0.4825 | 0.4838 | 0.4713 | 0.4744 | 18,264,000 | -0.01(-1.68%) |
Mar 03, 2003 | 0.4875 | 0.4938 | 0.4794 | 0.4825 | 9,443,200 | -0.01(-1.15%) |
Feb 28, 2003 | 0.4819 | 0.4963 | 0.4806 | 0.4881 | 7,792,000 | +0.01(+1.43%) |
Feb 27, 2003 | 0.4769 | 0.4994 | 0.4744 | 0.4813 | 11,089,600 | +0.01(+1.32%) |
Feb 26, 2003 | 0.4744 | 0.4838 | 0.4681 | 0.4750 | 9,950,400 | +0.01(+1.06%) |
Feb 25, 2003 | 0.4719 | 0.4794 | 0.4594 | 0.4700 | 26,963,200 | -0.01(-1.05%) |
Feb 24, 2003 | 0.4913 | 0.4969 | 0.4731 | 0.4750 | 24,523,200 | -0.03(-5.00%) |
Feb 21, 2003 | 0.4731 | 0.5038 | 0.4656 | 0.5000 | 45,585,600 | +0.04(+8.11%) |
Feb 20, 2003 | 0.4669 | 0.5312 | 0.4519 | 0.4625 | 56,121,600 | +0.01(+1.79%) |
Feb 19, 2003 | 0.5556 | 0.5625 | 0.4400 | 0.4544 | 120,080,000 | -0.14(-23.23%) |
Feb 14, 2003 | 0.5781 | 0.5988 | 0.5700 | 0.5919 | 15,310,400 | +0.01(+1.94%) |
Feb 13, 2003 | 0.5813 | 0.5900 | 0.5694 | 0.5806 | 10,648,000 | -0.01(-1.28%) |
Feb 12, 2003 | 0.6019 | 0.6025 | 0.5781 | 0.5881 | 8,766,400 | -0.01(-2.28%) |
Feb 11, 2003 | 0.6075 | 0.6250 | 0.5938 | 0.6019 | 9,587,200 | -0.00(-0.62%) |
Feb 10, 2003 | 0.6325 | 0.6381 | 0.5988 | 0.6056 | 6,641,600 | -0.02(-3.10%) |
Feb 07, 2003 | 0.6219 | 0.6556 | 0.6212 | 0.6250 | 11,603,200 | +0.01(+1.21%) |
Feb 06, 2003 | 0.6050 | 0.6206 | 0.5725 | 0.6175 | 18,737,600 | +0.01(+1.44%) |
Feb 05, 2003 | 0.6319 | 0.6362 | 0.6031 | 0.6088 | 20,240,000 | -0.02(-3.56%) |
Feb 04, 2003 | 0.6344 | 0.6350 | 0.6250 | 0.6312 | 4,864,000 | -0.00(-0.67%) |
Feb 03, 2003 | 0.6500 | 0.6556 | 0.6200 | 0.6355 | 11,715,200 | -0.01(-1.09%) |
Jan 31, 2003 | 0.6406 | 0.6569 | 0.6400 | 0.6425 | 6,252,800 | +0.00(+0.29%) |
Jan 30, 2003 | 0.6562 | 0.6643 | 0.6406 | 0.6406 | 2,854,000 | -0.02(-2.38%) |
Jan 29, 2003 | 0.6600 | 0.6656 | 0.6494 | 0.6562 | 9,227,200 | -0.01(-1.04%) |
Jan 28, 2003 | 0.6469 | 0.7044 | 0.6469 | 0.6631 | 7,947,200 | +0.01(+1.43%) |
Jan 27, 2003 | 0.6538 | 0.6562 | 0.6300 | 0.6538 | 23,078,400 | -0.00(-0.10%) |
Jan 24, 2003 | 0.6844 | 0.6863 | 0.6456 | 0.6544 | 14,017,600 | -0.02(-3.15%) |
Jan 23, 2003 | 0.7019 | 0.7150 | 0.6750 | 0.6756 | 14,260,800 | -0.02(-3.40%) |
Jan 22, 2003 | 0.7438 | 0.7438 | 0.6906 | 0.6994 | 15,878,400 | -0.04(-5.33%) |
Jan 21, 2003 | 0.7475 | 0.7506 | 0.7350 | 0.7388 | 14,136,000 | -0.01(-1.25%) |
Jan 17, 2003 | 0.7662 | 0.7725 | 0.7444 | 0.7481 | 3,456,000 | -0.02(-2.68%) |
Jan 16, 2003 | 0.7781 | 0.7881 | 0.7625 | 0.7688 | 5,694,400 | -0.01(-1.44%) |
Jan 15, 2003 | 0.7781 | 0.7887 | 0.7750 | 0.7800 | 4,219,200 | +0.00(+0.16%) |
Jan 14, 2003 | 0.7656 | 0.7800 | 0.7656 | 0.7788 | 5,316,800 | +0.01(+1.30%) |
Jan 13, 2003 | 0.7625 | 0.7738 | 0.7625 | 0.7688 | 3,355,200 | +0.01(+0.82%) |
Jan 10, 2003 | 0.7688 | 0.7775 | 0.7562 | 0.7625 | 4,217,600 | -0.01(-0.89%) |
Jan 09, 2003 | 0.7406 | 0.7725 | 0.7375 | 0.7694 | 3,782,400 | +0.03(+4.49%) |
Jan 08, 2003 | 0.7488 | 0.7544 | 0.7350 | 0.7363 | 3,019,200 | -0.02(-2.23%) |
Jan 07, 2003 | 0.7569 | 0.7588 | 0.7419 | 0.7531 | 7,236,800 | +0.00(+0.00%) |
Jan 06, 2003 | 0.7475 | 0.7600 | 0.7425 | 0.7531 | 5,833,600 | +0.01(+0.67%) |
Jan 03, 2003 | 0.7544 | 0.7650 | 0.7250 | 0.7481 | 14,820,800 | -0.02(-2.21%) |
Jan 02, 2003 | 0.7444 | 0.7650 | 0.7381 | 0.7650 | 2,686,400 | +0.03(+3.38%) |
Dec 31, 2002 | 0.7350 | 0.7575 | 0.7288 | 0.7400 | 4,844,800 | +0.00(+0.34%) |
Dec 30, 2002 | 0.7406 | 0.7444 | 0.7294 | 0.7375 | 4,937,600 | -0.00(-0.51%) |
Dec 27, 2002 | 0.7406 | 0.7538 | 0.7300 | 0.7412 | 5,339,200 | -0.01(-1.50%) |
Dec 26, 2002 | 0.7462 | 0.7612 | 0.7375 | 0.7525 | 2,923,200 | +0.00(+0.17%) |
Dec 24, 2002 | 0.7419 | 0.7619 | 0.7400 | 0.7512 | 3,027,200 | +0.01(+0.92%) |
Dec 23, 2002 | 0.7394 | 0.7656 | 0.7419 | 0.7444 | 7,008,000 | -0.02(-2.14%) |
Dec 20, 2002 | 0.7394 | 0.7875 | 0.7281 | 0.7606 | 23,747,200 | +0.03(+4.46%) |
Dec 19, 2002 | 0.7312 | 0.7469 | 0.7188 | 0.7281 | 6,843,200 | +0.00(+0.60%) |
Dec 18, 2002 | 0.7200 | 0.7312 | 0.7188 | 0.7238 | 7,038,400 | -0.00(-0.17%) |
Dec 17, 2002 | 0.7137 | 0.7344 | 0.7113 | 0.7250 | 7,846,400 | +0.01(+0.87%) |
Dec 16, 2002 | 0.7094 | 0.7194 | 0.7031 | 0.7188 | 4,464,000 | +0.01(+1.32%) |
Dec 13, 2002 | 0.7219 | 0.7219 | 0.6913 | 0.7094 | 4,435,200 | -0.00(-0.61%) |
Dec 12, 2002 | 0.7388 | 0.7462 | 0.7125 | 0.7137 | 7,252,800 | -0.03(-3.87%) |
Dec 11, 2002 | 0.7581 | 0.7588 | 0.7312 | 0.7425 | 6,158,400 | -0.01(-1.98%) |
Dec 10, 2002 | 0.7375 | 0.7581 | 0.7338 | 0.7575 | 4,556,800 | +0.02(+2.62%) |
Dec 09, 2002 | 0.7812 | 0.7844 | 0.7375 | 0.7381 | 9,198,400 | -0.05(-5.82%) |
Dec 06, 2002 | 0.7631 | 0.7856 | 0.7544 | 0.7837 | 6,654,400 | +0.02(+3.21%) |
Dec 05, 2002 | 0.7775 | 0.7781 | 0.7550 | 0.7594 | 4,867,200 | -0.02(-1.94%) |
Dec 04, 2002 | 0.7681 | 0.7875 | 0.7600 | 0.7744 | 11,489,600 | +0.01(+0.81%) |
Dec 03, 2002 | 0.7812 | 0.7812 | 0.7669 | 0.7681 | 8,969,600 | -0.01(-1.68%) |
Dec 02, 2002 | 0.7556 | 0.7963 | 0.7550 | 0.7812 | 8,136,000 | +0.03(+3.39%) |
Nov 29, 2002 | 0.7681 | 0.7750 | 0.7556 | 0.7556 | 2,700,800 | -0.01(-1.47%) |
Nov 27, 2002 | 0.7625 | 0.7800 | 0.7562 | 0.7669 | 7,771,200 | +0.01(+1.24%) |
Nov 26, 2002 | 0.8000 | 0.8000 | 0.7475 | 0.7575 | 8,723,200 | -0.04(-5.31%) |
Nov 25, 2002 | 0.7900 | 0.8019 | 0.7875 | 0.8000 | 10,380,800 | +0.01(+1.19%) |
Nov 22, 2002 | 0.7750 | 0.8031 | 0.7631 | 0.7906 | 10,004,800 | +0.01(+1.69%) |
Nov 21, 2002 | 0.7644 | 0.7781 | 0.7331 | 0.7775 | 9,305,600 | +0.02(+2.05%) |
Nov 20, 2002 | 0.7312 | 0.7688 | 0.7294 | 0.7619 | 8,216,000 | +0.03(+4.38%) |
Nov 19, 2002 | 0.7006 | 0.7312 | 0.7000 | 0.7299 | 5,804,800 | +0.03(+3.81%) |
Nov 18, 2002 | 0.7087 | 0.7375 | 0.7031 | 0.7031 | 9,788,800 | -0.01(-1.57%) |
Nov 15, 2002 | 0.6593 | 0.7150 | 0.6362 | 0.7144 | 17,433,600 | +0.05(+7.12%) |
Nov 14, 2002 | 0.6674 | 0.6681 | 0.6544 | 0.6669 | 6,492,800 | +0.01(+1.33%) |
Nov 13, 2002 | 0.6556 | 0.6806 | 0.6494 | 0.6581 | 7,872,000 | +0.00(+0.57%) |
Nov 12, 2002 | 0.6456 | 0.6619 | 0.6456 | 0.6544 | 4,312,000 | +0.01(+0.87%) |
Nov 11, 2002 | 0.6569 | 0.6625 | 0.6456 | 0.6488 | 6,380,800 | -0.01(-2.26%) |
Nov 08, 2002 | 0.6669 | 0.6806 | 0.6587 | 0.6637 | 4,041,600 | -0.01(-0.85%) |
Nov 07, 2002 | 0.6913 | 0.6919 | 0.6681 | 0.6694 | 5,380,800 | -0.02(-2.36%) |
Nov 06, 2002 | 0.6863 | 0.6875 | 0.6625 | 0.6856 | 6,985,600 | +0.01(+1.39%) |
Nov 05, 2002 | 0.6806 | 0.6863 | 0.6687 | 0.6763 | 5,724,800 | -0.00(-0.03%) |
Nov 04, 2002 | 0.6994 | 0.7000 | 0.6750 | 0.6764 | 8,332,800 | -0.02(-2.41%) |
Nov 01, 2002 | 0.6781 | 0.6969 | 0.6606 | 0.6931 | 5,939,200 | +0.03(+3.94%) |
Oct 31, 2002 | 0.6706 | 0.6900 | 0.6606 | 0.6669 | 8,772,800 | +0.01(+1.81%) |
Oct 30, 2002 | 0.6538 | 0.6650 | 0.6400 | 0.6550 | 8,111,504 | -0.00(-0.05%) |
Oct 29, 2002 | 0.6625 | 0.6669 | 0.6425 | 0.6553 | 5,947,200 | -0.01(-1.18%) |
Oct 28, 2002 | 0.6869 | 0.6994 | 0.6625 | 0.6631 | 6,811,200 | -0.02(-3.55%) |
Oct 25, 2002 | 0.6875 | 0.7031 | 0.6744 | 0.6875 | 5,712,624 | +0.00(+0.00%) |
Oct 24, 2002 | 0.7006 | 0.7019 | 0.6813 | 0.6875 | 10,036,800 | -0.01(-1.79%) |
Oct 23, 2002 | 0.6937 | 0.7106 | 0.6844 | 0.7000 | 11,881,600 | +0.01(+1.27%) |
Oct 22, 2002 | 0.6875 | 0.7181 | 0.6819 | 0.6913 | 9,771,200 | +0.00(+0.64%) |
Oct 21, 2002 | 0.6906 | 0.6925 | 0.6850 | 0.6869 | 12,486,400 | -0.00(-0.45%) |
Oct 18, 2002 | 0.6869 | 0.7031 | 0.6813 | 0.6900 | 9,558,400 | +0.00(+0.36%) |
Oct 17, 2002 | 0.6975 | 0.7081 | 0.6781 | 0.6875 | 12,683,488 | +0.00(+0.09%) |
Oct 16, 2002 | 0.6869 | 0.7013 | 0.6775 | 0.6869 | 10,230,400 | -0.00(-0.54%) |
Oct 15, 2002 | 0.6894 | 0.7094 | 0.6894 | 0.6906 | 14,732,800 | +0.01(+0.91%) |
Oct 14, 2002 | 0.6881 | 0.6969 | 0.6781 | 0.6844 | 9,306,432 | -0.00(-0.64%) |
Oct 11, 2002 | 0.6756 | 0.7075 | 0.6750 | 0.6887 | 12,300,800 | +0.01(+2.04%) |
Oct 10, 2002 | 0.6125 | 0.6750 | 0.6125 | 0.6750 | 15,416,000 | +0.06(+10.09%) |
Oct 09, 2002 | 0.6350 | 0.6375 | 0.6101 | 0.6131 | 11,720,000 | -0.03(-3.92%) |
Oct 08, 2002 | 0.6494 | 0.6718 | 0.6262 | 0.6381 | 17,713,600 | -0.03(-4.49%) |
Oct 07, 2002 | 0.6637 | 0.6899 | 0.6625 | 0.6681 | 8,728,000 | +0.00(+0.19%) |
Oct 04, 2002 | 0.6813 | 0.6875 | 0.6625 | 0.6669 | 8,970,208 | -0.02(-2.29%) |
Oct 03, 2002 | 0.6869 | 0.6987 | 0.6687 | 0.6825 | 12,855,104 | -0.00(-0.36%) |
Oct 02, 2002 | 0.6769 | 0.7063 | 0.6744 | 0.6850 | 21,366,400 | +0.00(+0.09%) |
Oct 01, 2002 | 0.6787 | 0.6937 | 0.6663 | 0.6844 | 14,526,400 | +0.01(+0.92%) |
Sep 30, 2002 | 0.6869 | 0.6931 | 0.6637 | 0.6781 | 11,776,000 | -0.01(-0.73%) |
Sep 27, 2002 | 0.6731 | 0.7025 | 0.6594 | 0.6831 | 13,228,800 | +0.01(+1.77%) |
Sep 26, 2002 | 0.6725 | 0.6800 | 0.6512 | 0.6713 | 9,352,000 | +0.01(+0.75%) |
Sep 25, 2002 | 0.6469 | 0.6687 | 0.6462 | 0.6663 | 10,568,000 | +0.02(+3.39%) |
Sep 24, 2002 | 0.6406 | 0.6587 | 0.6294 | 0.6444 | 19,565,168 | -0.01(-1.81%) |
Sep 23, 2002 | 0.6494 | 0.6613 | 0.6438 | 0.6562 | 12,972,800 | -0.00(-0.10%) |
Sep 20, 2002 | 0.6744 | 0.6750 | 0.6250 | 0.6569 | 19,267,552 | +0.00(+0.00%) |
Sep 19, 2002 | 0.6456 | 0.6731 | 0.6262 | 0.6569 | 30,403,200 | +0.00(+0.67%) |
Sep 18, 2002 | 0.6175 | 0.6763 | 0.5469 | 0.6525 | 277,852,800 | -0.26(-28.74%) |
Sep 16, 2002 | 0.8944 | 0.9281 | 0.8938 | 0.9156 | 6,114,800 | +0.01(+0.90%) |
Sep 13, 2002 | 0.8881 | 0.9119 | 0.8875 | 0.9075 | 7,181,440 | +0.01(+1.54%) |
Sep 12, 2002 | 0.9050 | 0.9087 | 0.8819 | 0.8938 | 2,309,968 | -0.01(-1.65%) |
Sep 11, 2002 | 0.9125 | 0.9281 | 0.9025 | 0.9087 | 3,340,800 | -0.01(-1.42%) |
Sep 10, 2002 | 0.9287 | 0.9294 | 0.8994 | 0.9219 | 3,883,200 | +0.00(+0.20%) |
Sep 09, 2002 | 0.9169 | 0.9287 | 0.8706 | 0.9200 | 6,651,888 | +0.01(+0.75%) |
Sep 06, 2002 | 0.8394 | 0.9137 | 0.8313 | 0.9131 | 10,587,200 | +0.09(+11.10%) |
Sep 05, 2002 | 0.8594 | 0.8625 | 0.8187 | 0.8219 | 8,171,200 | -0.04(-4.92%) |
Sep 04, 2002 | 0.8494 | 0.8688 | 0.8194 | 0.8644 | 8,678,736 | +0.02(+1.77%) |
Sep 03, 2002 | 0.8719 | 0.8719 | 0.8281 | 0.8494 | 6,257,600 | -0.03(-3.41%) |
Aug 30, 2002 | 0.8819 | 0.8988 | 0.8700 | 0.8794 | 5,003,200 | -0.01(-1.40%) |
Aug 29, 2002 | 0.8512 | 0.8919 | 0.8469 | 0.8919 | 12,380,800 | +0.03(+3.63%) |
Aug 28, 2002 | 0.8756 | 0.8781 | 0.8462 | 0.8606 | 5,534,304 | -0.01(-0.65%) |
Aug 27, 2002 | 0.9025 | 0.9075 | 0.8656 | 0.8662 | 755,040,000 | -0.03(-3.14%) |
Aug 26, 2002 | 0.8875 | 0.9000 | 0.8612 | 0.8944 | 9,507,616 | +0.01(+1.42%) |
Aug 23, 2002 | 0.9019 | 0.9031 | 0.8662 | 0.8819 | 9,532,800 | -0.01(-0.84%) |
Aug 22, 2002 | 0.8681 | 0.8938 | 0.8500 | 0.8894 | 8,692,800 | +0.02(+2.74%) |
Aug 21, 2002 | 0.8712 | 0.8712 | 0.8469 | 0.8656 | 12,438,400 | +0.03(+3.36%) |
Aug 20, 2002 | 0.8113 | 0.8438 | 0.8087 | 0.8375 | 17,829,680 | +0.10(+13.27%) |
Aug 16, 2002 | 0.7431 | 0.7500 | 0.7338 | 0.7394 | 18,487,184 | +0.00(+0.34%) |
Aug 15, 2002 | 0.7325 | 0.7438 | 0.7281 | 0.7369 | 14,679,232 | +0.00(+0.43%) |
Aug 14, 2002 | 0.7419 | 0.7419 | 0.7219 | 0.7338 | 15,475,200 | -0.01(-1.01%) |
Aug 13, 2002 | 0.7494 | 0.7612 | 0.7219 | 0.7412 | 9,572,992 | -0.00(-0.25%) |
Aug 12, 2002 | 0.7318 | 0.7594 | 0.7188 | 0.7431 | 15,391,952 | -0.01(-0.67%) |
Aug 07, 2002 | 0.7769 | 0.7775 | 0.7194 | 0.7481 | 7,329,600 | -0.01(-1.24%) |
Aug 06, 2002 | 0.7662 | 0.8037 | 0.7400 | 0.7575 | 7,098,304 | +0.01(+1.00%) |
Aug 05, 2002 | 0.7931 | 0.8006 | 0.7394 | 0.7500 | 3,451,200 | -0.05(-6.25%) |
Aug 02, 2002 | 0.8319 | 0.8319 | 0.7869 | 0.8000 | 5,911,104 | -0.01(-1.84%) |
Aug 01, 2002 | 0.8313 | 0.8419 | 0.8131 | 0.8150 | 7,109,728 | -0.02(-1.95%) |
Jul 31, 2002 | 0.8187 | 0.8500 | 0.8187 | 0.8313 | 5,115,200 | -0.00(-0.45%) |
Jul 30, 2002 | 0.8519 | 0.8519 | 0.8131 | 0.8350 | 10,760,000 | -0.01(-1.04%) |
Jul 29, 2002 | 0.8313 | 0.8512 | 0.8281 | 0.8438 | 10,565,680 | +0.03(+4.09%) |
Jul 26, 2002 | 0.7831 | 0.8194 | 0.7675 | 0.8106 | 9,321,600 | +0.02(+2.53%) |
Jul 25, 2002 | 0.7750 | 0.8031 | 0.7581 | 0.7906 | 17,856,000 | +0.03(+4.20%) |
Jul 24, 2002 | 0.7875 | 0.7931 | 0.7331 | 0.7588 | 17,800,992 | -0.03(-4.41%) |
Jul 23, 2002 | 0.7906 | 0.8181 | 0.7812 | 0.7937 | 8,556,128 | +0.01(+0.63%) |
Jul 22, 2002 | 0.8306 | 0.8413 | 0.7381 | 0.7887 | 12,950,400 | -0.05(-5.82%) |
Jul 19, 2002 | 0.8500 | 0.8525 | 0.8144 | 0.8375 | 8,449,600 | -0.06(-6.22%) |
Jul 17, 2002 | 0.8875 | 0.9294 | 0.8344 | 0.8931 | 13,140,800 | -0.03(-3.13%) |
Jul 12, 2002 | 0.9463 | 0.9469 | 0.8975 | 0.9219 | 12,758,400 | -0.02(-1.93%) |
Jul 11, 2002 | 0.9356 | 0.9431 | 0.8981 | 0.9400 | 10,062,400 | +0.00(+0.27%) |
Jul 10, 2002 | 0.9950 | 1.001 | 0.9356 | 0.9375 | 9,926,400 | -0.05(-4.76%) |
Jul 09, 2002 | 1.024 | 1.024 | 0.9844 | 0.9844 | 4,560,000 | -0.04(-3.90%) |
Jul 08, 2002 | 1.024 | 1.033 | 1.007 | 1.024 | 9,476,800 | +0.00(+0.00%) |
Jul 05, 2002 | 0.9719 | 1.028 | 0.9688 | 1.024 | 6,040,000 | +0.04(+4.00%) |
Jul 04, 2002 | 0.9500 | 0.9931 | 0.9375 | 0.9850 | 11,838,400 | +0.00(+0.00%) |
Jul 03, 2002 | 0.9500 | 0.9931 | 0.9375 | 0.9850 | 11,816,000 | +0.00(+0.00%) |
Jul 02, 2002 | 1.010 | 1.016 | 0.9781 | 0.9850 | 8,579,200 | -0.01(-1.19%) |
Jul 01, 2002 | 1.015 | 1.016 | 0.9844 | 0.9969 | 7,249,600 | -0.02(-1.72%) |
Jun 28, 2002 | 1.016 | 1.036 | 1.000 | 1.014 | 22,408,000 | -0.01(-0.73%) |
Jun 27, 2002 | 1.019 | 1.031 | 0.9975 | 1.022 | 12,920,000 | +0.01(+0.99%) |
Jun 26, 2002 | 0.9806 | 1.019 | 0.9775 | 1.012 | 9,769,600 | +0.01(+1.19%) |
Jun 25, 2002 | 1.001 | 1.031 | 0.9981 | 1.000 | 10,601,600 | -0.01(-1.05%) |
Jun 21, 2002 | 1.003 | 1.018 | 0.9969 | 1.011 | 13,092,800 | +0.01(+0.69%) |
Jun 20, 2002 | 1.013 | 1.013 | 0.9969 | 1.004 | 6,953,600 | +0.00(+0.06%) |
Jun 19, 2002 | 1.004 | 1.018 | 0.9950 | 1.003 | 4,795,200 | -0.00(-0.06%) |
Jun 18, 2002 | 1.061 | 1.073 | 1.000 | 1.004 | 9,276,800 | -0.05(-4.40%) |
Jun 17, 2002 | 1.032 | 1.056 | 1.016 | 1.050 | 4,681,600 | +0.02(+2.13%) |
Jun 14, 2002 | 0.9950 | 1.028 | 0.9950 | 1.028 | 4,363,200 | +0.01(+0.92%) |
Jun 12, 2002 | 1.028 | 1.028 | 1.002 | 1.019 | 5,305,600 | +0.00(+0.06%) |
Jun 11, 2002 | 1.062 | 1.074 | 1.017 | 1.018 | 5,774,400 | -0.03(-3.27%) |
Jun 10, 2002 | 1.043 | 1.076 | 1.041 | 1.052 | 5,473,600 | +0.01(+1.02%) |
Jun 07, 2002 | 1.046 | 1.046 | 1.025 | 1.042 | 4,620,800 | -0.00(-0.42%) |
Jun 06, 2002 | 1.059 | 1.069 | 1.042 | 1.046 | 10,584,000 | -0.01(-0.95%) |