Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 1.460 | 1.478 | 1.460 | 1.463 | 520,157 | -0.00(-0.11%) |
Nov 26, 2003 | 1.457 | 1.463 | 1.453 | 1.465 | 677,949 | +0.01(+0.69%) |
Nov 25, 2003 | 1.442 | 1.472 | 1.442 | 1.455 | 1,568,402 | -0.00(-0.15%) |
Nov 24, 2003 | 1.420 | 1.463 | 1.420 | 1.457 | 929,306 | +0.04(+2.48%) |
Nov 21, 2003 | 1.385 | 1.421 | 1.385 | 1.421 | 848,428 | +0.04(+3.13%) |
Nov 20, 2003 | 1.368 | 1.386 | 1.359 | 1.378 | 878,559 | +0.01(+0.78%) |
Nov 19, 2003 | 1.387 | 1.387 | 1.350 | 1.368 | 1,486,731 | -0.03(-2.40%) |
Nov 18, 2003 | 1.401 | 1.435 | 1.395 | 1.401 | 666,848 | +0.00(+0.00%) |
Nov 17, 2003 | 1.386 | 1.412 | 1.382 | 1.401 | 1,055,381 | -0.01(-0.99%) |
Nov 14, 2003 | 1.427 | 1.445 | 1.412 | 1.415 | 815,125 | -0.01(-0.94%) |
Nov 13, 2003 | 1.407 | 1.432 | 1.396 | 1.429 | 936,442 | +0.03(+1.96%) |
Nov 12, 2003 | 1.414 | 1.414 | 1.387 | 1.401 | 1,352,727 | -0.01(-0.83%) |
Nov 11, 2003 | 1.421 | 1.421 | 1.401 | 1.413 | 450,380 | -0.00(-0.32%) |
Nov 10, 2003 | 1.436 | 1.443 | 1.418 | 1.418 | 638,303 | -0.03(-1.94%) |
Nov 07, 2003 | 1.441 | 1.469 | 1.428 | 1.446 | 1,447,878 | +0.01(+0.62%) |
Nov 06, 2003 | 1.374 | 1.437 | 1.355 | 1.437 | 1,351,934 | +0.07(+4.74%) |
Nov 05, 2003 | 1.396 | 1.442 | 1.372 | 1.372 | 1,366,207 | -0.05(-3.55%) |
Nov 04, 2003 | 1.396 | 1.447 | 1.396 | 1.422 | 1,075,156 | +0.04(+2.92%) |
Nov 03, 2003 | 1.342 | 1.382 | 1.342 | 1.382 | 1,213,965 | +0.05(+3.88%) |
Oct 31, 2003 | 1.350 | 1.350 | 1.330 | 1.330 | 558,218 | -0.02(-1.13%) |
Oct 30, 2003 | 1.386 | 1.388 | 1.342 | 1.345 | 601,828 | -0.02(-1.68%) |
Oct 29, 2003 | 1.345 | 1.373 | 1.344 | 1.368 | 666,848 | +0.03(+1.96%) |
Oct 28, 2003 | 1.342 | 1.351 | 1.312 | 1.342 | 728,696 | -0.00(-0.04%) |
Oct 27, 2003 | 1.303 | 1.345 | 1.303 | 1.342 | 903,139 | +0.04(+3.23%) |
Oct 24, 2003 | 1.298 | 1.317 | 1.277 | 1.300 | 777,065 | +0.00(+0.13%) |
Oct 23, 2003 | 1.308 | 1.320 | 1.280 | 1.299 | 1,265,505 | -0.01(-0.73%) |
Oct 22, 2003 | 1.340 | 1.343 | 1.306 | 1.308 | 642,268 | -0.04(-2.71%) |
Oct 21, 2003 | 1.328 | 1.351 | 1.328 | 1.345 | 379,017 | +0.02(+1.52%) |
Oct 20, 2003 | 1.324 | 1.324 | 1.312 | 1.324 | 463,067 | +0.01(+0.47%) |
Oct 17, 2003 | 1.348 | 1.348 | 1.318 | 1.318 | 587,556 | -0.03(-2.41%) |
Oct 16, 2003 | 1.347 | 1.355 | 1.337 | 1.351 | 579,627 | +0.01(+0.58%) |
Oct 15, 2003 | 1.352 | 1.352 | 1.334 | 1.343 | 733,454 | -0.00(-0.12%) |
Oct 14, 2003 | 1.328 | 1.347 | 1.328 | 1.345 | 777,065 | +0.01(+0.54%) |
Oct 13, 2003 | 1.327 | 1.340 | 1.324 | 1.337 | 970,538 | +0.01(+0.80%) |
Oct 10, 2003 | 1.348 | 1.349 | 1.317 | 1.327 | 908,690 | -0.02(-1.58%) |
Oct 09, 2003 | 1.359 | 1.373 | 1.330 | 1.348 | 1,195,728 | -0.00(-0.21%) |
Oct 08, 2003 | 1.358 | 1.358 | 1.343 | 1.351 | 516,986 | -0.01(-0.62%) |
Oct 07, 2003 | 1.336 | 1.359 | 1.331 | 1.359 | 1,014,149 | +0.02(+1.30%) |
Oct 06, 2003 | 1.335 | 1.343 | 1.332 | 1.342 | 758,827 | +0.01(+0.46%) |
Oct 03, 2003 | 1.323 | 1.344 | 1.323 | 1.336 | 1,225,066 | +0.02(+1.71%) |
Oct 02, 2003 | 1.303 | 1.313 | 1.298 | 1.313 | 792,923 | -0.00(-0.09%) |
Oct 01, 2003 | 1.284 | 1.320 | 1.284 | 1.314 | 1,106,128 | +0.04(+2.85%) |
Sep 30, 2003 | 1.281 | 1.291 | 1.278 | 1.278 | 1,063,310 | -0.00(-0.13%) |
Sep 29, 2003 | 1.276 | 1.289 | 1.272 | 1.280 | 945,164 | +0.01(+0.75%) |
Sep 26, 2003 | 1.291 | 1.293 | 1.270 | 1.270 | 1,164,804 | -0.01(-0.87%) |
Sep 25, 2003 | 1.286 | 1.295 | 1.281 | 1.281 | 1,684,169 | +0.00(+0.35%) |
Sep 24, 2003 | 1.264 | 1.305 | 1.264 | 1.277 | 2,241,594 | +0.01(+0.93%) |
Sep 23, 2003 | 1.258 | 1.270 | 1.258 | 1.265 | 976,881 | +0.01(+0.45%) |
Sep 22, 2003 | 1.264 | 1.266 | 1.259 | 1.259 | 1,697,649 | -0.01(-0.71%) |
Sep 19, 2003 | 1.254 | 1.289 | 1.254 | 1.268 | 1,070,446 | +0.01(+1.16%) |
Sep 18, 2003 | 1.250 | 1.253 | 1.248 | 1.254 | 908,690 | +0.00(+0.27%) |
Sep 17, 2003 | 1.244 | 1.263 | 1.244 | 1.250 | 608,172 | +0.01(+0.50%) |
Sep 16, 2003 | 1.230 | 1.247 | 1.228 | 1.244 | 1,116,436 | +0.02(+1.60%) |
Sep 15, 2003 | 1.210 | 1.229 | 1.210 | 1.225 | 844,463 | +0.01(+1.20%) |
Sep 12, 2003 | 1.204 | 1.212 | 1.202 | 1.210 | 804,817 | +0.01(+0.51%) |
Sep 11, 2003 | 1.204 | 1.209 | 1.201 | 1.204 | 1,126,744 | +0.00(+0.28%) |
Sep 10, 2003 | 1.208 | 1.209 | 1.196 | 1.201 | 1,434,398 | -0.01(-0.93%) |
Sep 09, 2003 | 1.218 | 1.223 | 1.209 | 1.212 | 651,783 | -0.00(-0.28%) |
Sep 08, 2003 | 1.205 | 1.226 | 1.202 | 1.215 | 1,949,005 | +0.02(+1.31%) |
Sep 05, 2003 | 1.215 | 1.221 | 1.196 | 1.200 | 1,573,160 | -0.01(-1.20%) |
Sep 04, 2003 | 1.222 | 1.228 | 1.211 | 1.214 | 1,440,742 | -0.01(-0.87%) |
Sep 03, 2003 | 1.228 | 1.230 | 1.213 | 1.225 | 1,830,860 | -0.00(-0.27%) |
Sep 02, 2003 | 1.177 | 1.231 | 1.177 | 1.228 | 1,228,238 | +0.04(+3.50%) |
Aug 29, 2003 | 1.183 | 1.196 | 1.177 | 1.187 | 477,339 | +0.00(+0.09%) |
Aug 28, 2003 | 1.180 | 1.189 | 1.169 | 1.185 | 1,063,310 | +0.01(+0.48%) |
Aug 27, 2003 | 1.189 | 1.200 | 1.179 | 1.180 | 1,815,794 | -0.01(-0.61%) |
Aug 26, 2003 | 1.177 | 1.187 | 1.162 | 1.187 | 726,317 | +0.01(+0.67%) |
Aug 25, 2003 | 1.178 | 1.185 | 1.175 | 1.179 | 1,128,330 | -0.00(-0.19%) |
Aug 22, 2003 | 1.202 | 1.205 | 1.171 | 1.182 | 1,240,132 | -0.02(-1.82%) |
Aug 21, 2003 | 1.177 | 1.203 | 1.170 | 1.203 | 1,002,255 | +0.03(+2.29%) |
Aug 20, 2003 | 1.141 | 1.177 | 1.136 | 1.177 | 1,133,880 | +0.03(+2.79%) |
Aug 19, 2003 | 1.132 | 1.145 | 1.126 | 1.145 | 602,621 | +0.01(+1.29%) |
Aug 18, 2003 | 1.120 | 1.135 | 1.115 | 1.130 | 1,009,391 | +0.02(+1.41%) |
Aug 15, 2003 | 1.094 | 1.117 | 1.087 | 1.114 | 358,401 | +0.02(+1.64%) |
Aug 14, 2003 | 1.085 | 1.096 | 1.082 | 1.096 | 750,105 | +0.01(+1.09%) |
Aug 13, 2003 | 1.099 | 1.101 | 1.063 | 1.085 | 1,235,374 | -0.01(-1.12%) |
Aug 12, 2003 | 1.080 | 1.103 | 1.079 | 1.097 | 769,135 | +0.02(+1.87%) |
Aug 11, 2003 | 1.089 | 1.090 | 1.066 | 1.077 | 1,791,214 | -0.01(-0.57%) |
Aug 08, 2003 | 1.104 | 1.107 | 1.079 | 1.083 | 1,947,420 | -0.02(-1.43%) |
Aug 07, 2003 | 1.141 | 1.141 | 1.081 | 1.099 | 2,543,698 | -0.04(-3.69%) |
Aug 06, 2003 | 1.120 | 1.149 | 1.110 | 1.141 | 766,757 | +0.02(+1.80%) |
Aug 05, 2003 | 1.110 | 1.136 | 1.110 | 1.120 | 773,893 | +0.01(+0.96%) |
Aug 04, 2003 | 1.129 | 1.132 | 1.108 | 1.110 | 1,009,391 | -0.02(-1.49%) |
Aug 01, 2003 | 1.145 | 1.145 | 1.115 | 1.127 | 2,114,727 | -0.01(-1.23%) |
Jul 31, 2003 | 1.147 | 1.157 | 1.132 | 1.141 | 767,549 | -0.01(-0.54%) |
Jul 30, 2003 | 1.160 | 1.160 | 1.123 | 1.147 | 1,268,677 | -0.01(-0.63%) |
Jul 29, 2003 | 1.146 | 1.159 | 1.141 | 1.154 | 522,536 | +0.01(+0.68%) |
Jul 28, 2003 | 1.155 | 1.163 | 1.141 | 1.146 | 712,045 | -0.00(-0.34%) |
Jul 25, 2003 | 1.147 | 1.156 | 1.146 | 1.150 | 612,136 | +0.00(+0.20%) |
Jul 24, 2003 | 1.147 | 1.155 | 1.140 | 1.148 | 930,099 | +0.00(+0.24%) |
Jul 23, 2003 | 1.163 | 1.163 | 1.142 | 1.145 | 684,292 | -0.02(-1.78%) |
Jul 22, 2003 | 1.160 | 1.166 | 1.145 | 1.166 | 604,207 | +0.01(+0.92%) |
Jul 21, 2003 | 1.161 | 1.168 | 1.142 | 1.155 | 815,918 | -0.01(-0.48%) |
Jul 18, 2003 | 1.183 | 1.183 | 1.132 | 1.161 | 1,144,981 | -0.03(-2.22%) |
Jul 17, 2003 | 1.169 | 1.187 | 1.160 | 1.187 | 1,443,120 | +0.02(+1.58%) |
Jul 16, 2003 | 1.201 | 1.201 | 1.155 | 1.169 | 1,087,098 | -0.03(-2.71%) |
Jul 15, 2003 | 1.178 | 1.201 | 1.174 | 1.201 | 1,649,280 | +0.02(+1.81%) |
Jul 14, 2003 | 1.200 | 1.204 | 1.174 | 1.180 | 1,812,623 | +0.00(+0.38%) |
Jul 11, 2003 | 1.163 | 1.185 | 1.157 | 1.175 | 1,362,242 | +0.02(+1.40%) |
Jul 10, 2003 | 1.143 | 1.161 | 1.136 | 1.159 | 1,493,867 | +0.02(+1.62%) |
Jul 09, 2003 | 1.135 | 1.143 | 1.117 | 1.141 | 1,187,799 | +0.01(+1.04%) |
Jul 08, 2003 | 1.122 | 1.129 | 1.111 | 1.129 | 2,068,737 | +0.01(+1.11%) |
Jul 07, 2003 | 1.079 | 1.119 | 1.073 | 1.117 | 3,225,612 | +0.02(+1.74%) |
Jul 03, 2003 | 1.097 | 1.101 | 1.087 | 1.097 | 743,762 | +0.01(+0.51%) |
Jul 02, 2003 | 1.094 | 1.101 | 1.085 | 1.092 | 1,890,329 | -0.00(-0.15%) |
Jul 01, 2003 | 1.115 | 1.115 | 1.072 | 1.094 | 2,554,006 | -0.01(-1.26%) |
Jun 30, 2003 | 1.097 | 1.121 | 1.096 | 1.108 | 1,733,330 | +0.00(+0.00%) |
Jun 26, 2003 | 1.106 | 1.114 | 1.102 | 1.108 | 1,187,006 | +0.00(+0.27%) |
Jun 25, 2003 | 1.112 | 1.122 | 1.090 | 1.105 | 1,007,409 | -0.01(-0.64%) |
Jun 24, 2003 | 1.116 | 1.123 | 1.109 | 1.112 | 1,148,946 | -0.00(-0.37%) |
Jun 23, 2003 | 1.139 | 1.139 | 1.113 | 1.116 | 1,366,603 | -0.03(-2.19%) |
Jun 20, 2003 | 1.127 | 1.141 | 1.122 | 1.141 | 705,305 | +0.02(+1.77%) |
Jun 19, 2003 | 1.130 | 1.135 | 1.120 | 1.121 | 1,148,946 | -0.01(-0.83%) |
Jun 18, 2003 | 1.128 | 1.147 | 1.121 | 1.130 | 1,742,449 | -0.00(-0.23%) |
Jun 17, 2003 | 1.147 | 1.147 | 1.112 | 1.133 | 1,638,972 | -0.01(-0.53%) |
Jun 16, 2003 | 1.138 | 1.145 | 1.102 | 1.139 | 1,742,449 | +0.00(+0.10%) |
Jun 13, 2003 | 1.127 | 1.152 | 1.119 | 1.138 | 2,453,701 | +0.01(+1.23%) |
Jun 12, 2003 | 1.155 | 1.156 | 1.121 | 1.124 | 1,411,800 | -0.03(-2.91%) |
Jun 11, 2003 | 1.158 | 1.161 | 1.143 | 1.158 | 964,591 | -0.01(-0.55%) |
Jun 10, 2003 | 1.165 | 1.173 | 1.163 | 1.164 | 505,488 | +0.01(+0.45%) |
Jun 09, 2003 | 1.159 | 1.160 | 1.147 | 1.159 | 682,707 | -0.00(-0.13%) |
Jun 06, 2003 | 1.207 | 1.211 | 1.160 | 1.160 | 1,090,666 | -0.04(-3.24%) |
Jun 05, 2003 | 1.182 | 1.205 | 1.181 | 1.199 | 537,602 | +0.02(+1.45%) |
Jun 04, 2003 | 1.149 | 1.194 | 1.149 | 1.182 | 946,750 | +0.03(+2.40%) |
Jun 03, 2003 | 1.160 | 1.165 | 1.149 | 1.154 | 919,394 | -0.00(-0.19%) |
Jun 02, 2003 | 1.143 | 1.171 | 1.141 | 1.157 | 1,414,179 | +0.04(+3.17%) |
May 30, 2003 | 1.108 | 1.130 | 1.108 | 1.121 | 1,288,104 | +0.02(+1.56%) |
May 29, 2003 | 1.097 | 1.117 | 1.094 | 1.104 | 1,040,712 | +0.01(+0.89%) |
May 28, 2003 | 1.102 | 1.106 | 1.091 | 1.094 | 903,932 | -0.00(-0.31%) |
May 27, 2003 | 1.068 | 1.111 | 1.067 | 1.097 | 2,067,151 | +0.03(+2.84%) |
May 23, 2003 | 1.071 | 1.075 | 1.061 | 1.067 | 706,494 | -0.00(-0.03%) |
May 22, 2003 | 1.076 | 1.087 | 1.067 | 1.068 | 1,415,368 | -0.01(-1.07%) |
May 21, 2003 | 1.048 | 1.088 | 1.047 | 1.079 | 1,629,457 | +0.03(+2.67%) |
May 20, 2003 | 1.059 | 1.059 | 1.046 | 1.051 | 1,269,074 | -0.00(-0.42%) |
May 19, 2003 | 1.065 | 1.067 | 1.026 | 1.056 | 1,995,788 | +0.00(+0.35%) |
May 16, 2003 | 1.089 | 1.090 | 1.052 | 1.052 | 1,673,465 | -0.04(-3.76%) |
May 15, 2003 | 1.125 | 1.125 | 1.073 | 1.093 | 3,558,640 | -0.00(-0.44%) |
May 14, 2003 | 1.065 | 1.109 | 1.063 | 1.098 | 2,126,620 | +0.03(+2.91%) |
May 13, 2003 | 1.050 | 1.067 | 1.043 | 1.067 | 986,000 | +0.01(+1.13%) |
May 12, 2003 | 1.059 | 1.066 | 1.050 | 1.055 | 497,163 | -0.01(-0.84%) |
May 09, 2003 | 1.056 | 1.064 | 1.055 | 1.064 | 612,533 | +0.01(+0.74%) |
May 08, 2003 | 1.041 | 1.069 | 1.039 | 1.056 | 661,298 | +0.02(+1.47%) |
May 07, 2003 | 1.037 | 1.050 | 1.036 | 1.041 | 1,328,543 | -0.00(-0.14%) |
May 06, 2003 | 1.048 | 1.061 | 1.038 | 1.042 | 2,614,268 | -0.00(-0.21%) |
May 05, 2003 | 1.074 | 1.074 | 1.043 | 1.044 | 1,314,270 | -0.02(-2.27%) |
May 02, 2003 | 1.071 | 1.077 | 1.063 | 1.069 | 1,315,460 | -0.00(-0.17%) |
May 01, 2003 | 1.058 | 1.076 | 1.053 | 1.071 | 1,257,180 | +0.01(+1.24%) |
Apr 30, 2003 | 1.063 | 1.074 | 1.041 | 1.058 | 1,204,847 | -0.01(-0.81%) |
Apr 29, 2003 | 1.053 | 1.083 | 1.053 | 1.066 | 1,380,876 | +0.01(+1.24%) |
Apr 28, 2003 | 1.019 | 1.055 | 1.019 | 1.053 | 1,522,413 | +0.03(+3.22%) |
Apr 25, 2003 | 1.028 | 1.037 | 1.019 | 1.020 | 1,164,408 | -0.01(-0.76%) |
Apr 24, 2003 | 1.051 | 1.055 | 1.024 | 1.028 | 2,872,365 | -0.03(-2.72%) |
Apr 23, 2003 | 1.035 | 1.057 | 1.026 | 1.057 | 3,734,669 | -0.02(-1.84%) |
Apr 22, 2003 | 1.082 | 1.095 | 1.072 | 1.077 | 1,390,391 | -0.01(-0.48%) |
Apr 21, 2003 | 1.079 | 1.095 | 1.068 | 1.082 | 2,165,870 | +0.00(+0.24%) |
Apr 17, 2003 | 1.069 | 1.100 | 1.066 | 1.079 | 2,583,344 | +0.01(+1.33%) |
Apr 16, 2003 | 1.053 | 1.075 | 1.053 | 1.065 | 2,723,692 | +0.01(+1.21%) |
Apr 15, 2003 | 1.056 | 1.056 | 1.049 | 1.052 | 2,415,641 | -0.00(-0.32%) |
Apr 14, 2003 | 1.034 | 1.074 | 1.034 | 1.056 | 4,655,253 | +0.03(+2.84%) |
Apr 11, 2003 | 1.030 | 1.046 | 1.026 | 1.026 | 2,134,946 | +0.00(+0.26%) |
Apr 10, 2003 | 1.019 | 1.041 | 1.015 | 1.024 | 1,750,775 | +0.01(+0.73%) |
Apr 09, 2003 | 0.9970 | 1.024 | 0.9970 | 1.016 | 3,339,793 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9906 | 1.006 | 0.9906 | 0.9970 | 1,793,592 | -0.00(-0.26%) |
Apr 07, 2003 | 1.013 | 1.025 | 0.9962 | 0.9996 | 2,083,802 | -0.01(-0.93%) |
Apr 04, 2003 | 1.011 | 1.015 | 1.001 | 1.009 | 1,937,508 | -0.00(-0.19%) |
Apr 03, 2003 | 1.051 | 1.051 | 1.008 | 1.011 | 4,115,272 | -0.04(-3.63%) |
Apr 02, 2003 | 1.036 | 1.062 | 1.036 | 1.049 | 2,111,158 | +0.02(+1.55%) |
Apr 01, 2003 | 1.024 | 1.039 | 1.012 | 1.033 | 2,737,964 | +0.01(+0.91%) |
Mar 31, 2003 | 1.016 | 1.035 | 0.9981 | 1.024 | 5,610,330 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9966 | 1.016 | 0.9876 | 1.016 | 24,274,162 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9828 | 0.9973 | 0.9824 | 0.9891 | 2,658,275 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9899 | 0.9940 | 0.9749 | 0.9872 | 3,034,121 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9716 | 1.005 | 0.9678 | 0.9899 | 6,257,355 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9342 | 0.9398 | 0.9260 | 0.9357 | 1,088,287 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9338 | 0.9678 | 0.9327 | 0.9473 | 1,446,292 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9353 | 0.9357 | 0.9163 | 0.9342 | 952,697 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9660 | 0.9660 | 0.9308 | 0.9417 | 2,305,028 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9603 | 0.9697 | 0.9465 | 0.9682 | 836,137 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9346 | 0.9716 | 0.9342 | 0.9652 | 1,112,075 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9417 | 0.9529 | 0.9215 | 0.9379 | 1,333,300 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9439 | 0.9439 | 0.9230 | 0.9379 | 990,757 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9405 | 0.9529 | 0.9271 | 0.9439 | 423,421 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9435 | 0.9622 | 0.9435 | 0.9450 | 563,768 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9297 | 0.9413 | 0.9174 | 0.9413 | 1,319,028 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9155 | 0.9465 | 0.9155 | 0.9334 | 1,328,543 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9308 | 0.9379 | 0.9248 | 0.9248 | 1,891,122 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9260 | 0.9387 | 0.9155 | 0.9308 | 2,150,408 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9297 | 0.9297 | 0.9062 | 0.9222 | 1,235,771 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9342 | 0.9402 | 0.9148 | 0.9293 | 1,183,438 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9334 | 0.9394 | 0.9196 | 0.9267 | 1,128,726 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9409 | 0.9409 | 0.9215 | 0.9327 | 877,766 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9420 | 0.9446 | 0.9252 | 0.9353 | 543,549 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9428 | 0.9458 | 0.9248 | 0.9420 | 1,417,747 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9473 | 0.9559 | 0.9372 | 0.9428 | 946,750 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9671 | 0.9671 | 0.9469 | 0.9525 | 1,523,602 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9589 | 0.9674 | 0.9540 | 0.9637 | 384,171 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9678 | 0.9678 | 0.9540 | 0.9581 | 765,964 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9589 | 0.9794 | 0.9529 | 0.9671 | 1,407,042 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9603 | 0.9622 | 0.9491 | 0.9618 | 880,145 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9305 | 0.9618 | 0.9267 | 0.9540 | 1,559,284 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9454 | 0.9525 | 0.9215 | 0.9305 | 2,803,380 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9813 | 0.9813 | 0.9405 | 0.9435 | 5,647,201 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9473 | 1.006 | 0.9394 | 0.9809 | 5,895,782 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9200 | 0.9697 | 0.9155 | 0.9529 | 3,009,144 | +0.04(+4.08%) |
Feb 06, 2003 | 0.9043 | 0.9196 | 0.9006 | 0.9155 | 1,766,237 | +0.01(+1.24%) |
Feb 05, 2003 | 0.9062 | 0.9103 | 0.8972 | 0.9043 | 2,778,403 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8931 | 0.9170 | 0.8860 | 0.9121 | 1,439,156 | +0.01(+1.67%) |
Feb 03, 2003 | 0.8837 | 0.9024 | 0.8710 | 0.8972 | 2,201,552 | +0.02(+2.17%) |
Jan 31, 2003 | 0.8651 | 0.8931 | 0.8527 | 0.8781 | 4,752,783 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8688 | 0.9036 | 0.8258 | 0.8669 | 14,472,439 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6427 | 0.6521 | 0.6356 | 0.6382 | 2,214,635 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6412 | 0.6465 | 0.6371 | 0.6427 | 1,924,425 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6225 | 0.6480 | 0.6166 | 0.6397 | 2,770,078 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6416 | 0.6416 | 0.6065 | 0.6188 | 1,728,176 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6532 | 0.6532 | 0.6274 | 0.6345 | 1,207,226 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6707 | 0.6707 | 0.6394 | 0.6394 | 936,046 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6726 | 0.6726 | 0.6640 | 0.6640 | 578,041 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6801 | 0.6801 | 0.6659 | 0.6678 | 1,341,626 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6689 | 0.6730 | 0.6618 | 0.6704 | 1,137,052 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6670 | 0.6707 | 0.6315 | 0.6577 | 2,063,583 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6812 | 0.6816 | 0.6715 | 0.6730 | 1,286,914 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6857 | 0.6857 | 0.6760 | 0.6782 | 1,060,931 | -0.00(-0.17%) |
Jan 10, 2003 | 0.6894 | 0.6894 | 0.6745 | 0.6793 | 1,201,279 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6876 | 0.7006 | 0.6823 | 0.6894 | 1,529,549 | +0.01(+1.04%) |
Jan 08, 2003 | 0.7025 | 0.7040 | 0.6820 | 0.6823 | 667,245 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7081 | 0.7152 | 0.6857 | 0.7025 | 1,520,034 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6913 | 0.7212 | 0.6913 | 0.7167 | 978,864 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6969 | 0.6969 | 0.6539 | 0.6820 | 1,491,489 | -0.01(-2.04%) |
Jan 02, 2003 | 0.7324 | 0.7350 | 0.6820 | 0.6962 | 1,471,269 | -0.03(-4.51%) |
Dec 31, 2002 | 0.7089 | 0.7313 | 0.6917 | 0.7290 | 1,063,310 | +0.02(+2.85%) |
Dec 30, 2002 | 0.7163 | 0.7212 | 0.6935 | 0.7089 | 1,203,657 | -0.01(-1.04%) |
Dec 27, 2002 | 0.7249 | 0.7380 | 0.7107 | 0.7163 | 738,608 | -0.00(-0.67%) |
Dec 26, 2002 | 0.7014 | 0.7399 | 0.7010 | 0.7212 | 642,268 | +0.02(+2.88%) |
Dec 24, 2002 | 0.7029 | 0.7059 | 0.6947 | 0.7010 | 298,535 | -0.01(-0.79%) |
Dec 23, 2002 | 0.6801 | 0.7107 | 0.6801 | 0.7066 | 963,402 | +0.02(+3.33%) |
Dec 20, 2002 | 0.6831 | 0.7167 | 0.6263 | 0.6838 | 4,830,093 | -0.03(-3.63%) |
Dec 19, 2002 | 0.7119 | 0.7193 | 0.6913 | 0.7096 | 1,866,145 | -0.01(-1.35%) |
Dec 18, 2002 | 0.7212 | 0.7231 | 0.7025 | 0.7193 | 2,598,806 | -0.01(-1.23%) |
Dec 17, 2002 | 0.7851 | 0.7851 | 0.7111 | 0.7283 | 3,025,796 | -0.06(-7.19%) |
Dec 16, 2002 | 0.8127 | 0.8127 | 0.7832 | 0.7847 | 1,623,510 | -0.03(-3.45%) |
Dec 13, 2002 | 0.8262 | 0.8262 | 0.8090 | 0.8127 | 820,675 | -0.00(-0.50%) |
Dec 12, 2002 | 0.8441 | 0.8441 | 0.8169 | 0.8169 | 1,037,143 | -0.03(-3.23%) |
Dec 11, 2002 | 0.8538 | 0.8538 | 0.8266 | 0.8441 | 959,833 | -0.00(-0.57%) |
Dec 10, 2002 | 0.8370 | 0.8546 | 0.8243 | 0.8490 | 914,637 | +0.01(+0.75%) |
Dec 09, 2002 | 0.8733 | 0.8766 | 0.8370 | 0.8426 | 1,555,715 | -0.03(-3.59%) |
Dec 06, 2002 | 0.8725 | 0.8826 | 0.8654 | 0.8740 | 724,335 | -0.00(-0.04%) |
Dec 05, 2002 | 0.8669 | 0.8819 | 0.8669 | 0.8744 | 274,747 | +0.00(+0.21%) |
Dec 04, 2002 | 0.8781 | 0.8920 | 0.8710 | 0.8725 | 564,957 | -0.01(-0.64%) |
Dec 03, 2002 | 0.8856 | 0.8856 | 0.8744 | 0.8781 | 347,300 | -0.00(-0.47%) |