Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 0.8326 | 0.8524 | 0.8313 | 0.8524 | 196,663 | +0.02(+2.12%) |
Aug 28, 2003 | 0.8240 | 0.8352 | 0.8227 | 0.8347 | 281,362 | +0.00(+0.52%) |
Aug 27, 2003 | 0.8231 | 0.8356 | 0.8188 | 0.8304 | 321,391 | +0.01(+0.89%) |
Aug 26, 2003 | 0.8149 | 0.8231 | 0.7834 | 0.8231 | 887,597 | +0.01(+0.74%) |
Aug 25, 2003 | 0.8317 | 0.8317 | 0.8050 | 0.8171 | 328,933 | -0.02(-1.91%) |
Aug 22, 2003 | 0.8558 | 0.8593 | 0.8287 | 0.8330 | 344,016 | -0.02(-2.18%) |
Aug 21, 2003 | 0.8533 | 0.8571 | 0.8489 | 0.8515 | 262,218 | -0.00(-0.20%) |
Aug 20, 2003 | 0.8403 | 0.8533 | 0.8360 | 0.8533 | 427,555 | +0.01(+1.02%) |
Aug 19, 2003 | 0.8265 | 0.8446 | 0.8218 | 0.8446 | 342,856 | +0.02(+2.19%) |
Aug 18, 2003 | 0.8102 | 0.8274 | 0.8097 | 0.8265 | 330,093 | +0.02(+2.08%) |
Aug 15, 2003 | 0.8140 | 0.8140 | 0.8080 | 0.8097 | 436,257 | +0.00(+0.00%) |
Aug 14, 2003 | 0.7804 | 0.8097 | 0.7757 | 0.8097 | 370,122 | +0.03(+3.81%) |
Aug 13, 2003 | 0.7791 | 0.7865 | 0.7761 | 0.7800 | 249,455 | +0.00(+0.11%) |
Aug 12, 2003 | 0.7541 | 0.7796 | 0.7524 | 0.7791 | 436,257 | +0.02(+3.31%) |
Aug 11, 2003 | 0.7391 | 0.7554 | 0.7240 | 0.7541 | 511,093 | +0.02(+2.28%) |
Aug 08, 2003 | 0.7382 | 0.7472 | 0.7339 | 0.7373 | 157,214 | -0.00(-0.12%) |
Aug 07, 2003 | 0.7395 | 0.7438 | 0.7279 | 0.7382 | 266,859 | -0.00(-0.17%) |
Aug 06, 2003 | 0.7563 | 0.7597 | 0.7395 | 0.7395 | 281,942 | -0.02(-2.11%) |
Aug 05, 2003 | 0.7554 | 0.7641 | 0.7541 | 0.7554 | 631,760 | +0.00(+0.17%) |
Aug 04, 2003 | 0.7455 | 0.7554 | 0.7408 | 0.7541 | 582,449 | +0.01(+0.86%) |
Aug 01, 2003 | 0.7735 | 0.7757 | 0.7477 | 0.7477 | 366,061 | -0.03(-3.61%) |
Jul 31, 2003 | 0.7735 | 0.7839 | 0.7714 | 0.7757 | 365,481 | +0.00(+0.00%) |
Jul 30, 2003 | 0.7662 | 0.7757 | 0.7610 | 0.7757 | 334,154 | +0.01(+1.58%) |
Jul 29, 2003 | 0.7507 | 0.7636 | 0.7408 | 0.7636 | 365,481 | +0.02(+2.07%) |
Jul 28, 2003 | 0.7516 | 0.7576 | 0.7438 | 0.7481 | 374,763 | -0.00(-0.40%) |
Jul 25, 2003 | 0.7464 | 0.7541 | 0.7464 | 0.7511 | 322,551 | +0.00(+0.06%) |
Jul 24, 2003 | 0.7524 | 0.7580 | 0.7468 | 0.7507 | 263,958 | +0.00(+0.06%) |
Jul 23, 2003 | 0.7697 | 0.7697 | 0.7434 | 0.7503 | 318,490 | -0.01(-1.69%) |
Jul 22, 2003 | 0.7563 | 0.7636 | 0.7468 | 0.7632 | 494,269 | +0.01(+1.20%) |
Jul 21, 2003 | 0.7679 | 0.7688 | 0.7507 | 0.7541 | 227,410 | -0.02(-2.07%) |
Jul 18, 2003 | 0.7675 | 0.7718 | 0.7563 | 0.7701 | 158,375 | +0.00(+0.62%) |
Jul 17, 2003 | 0.7649 | 0.7722 | 0.7623 | 0.7653 | 312,689 | +0.00(+0.28%) |
Jul 16, 2003 | 0.7757 | 0.7757 | 0.7610 | 0.7632 | 365,481 | -0.01(-1.61%) |
Jul 15, 2003 | 0.7761 | 0.7783 | 0.7636 | 0.7757 | 264,538 | +0.00(+0.22%) |
Jul 14, 2003 | 0.7757 | 0.7778 | 0.7705 | 0.7740 | 289,484 | +0.00(+0.06%) |
Jul 11, 2003 | 0.7722 | 0.7757 | 0.7671 | 0.7735 | 279,042 | +0.00(+0.17%) |
Jul 10, 2003 | 0.7809 | 0.7809 | 0.7714 | 0.7722 | 288,324 | -0.01(-1.27%) |
Jul 09, 2003 | 0.7839 | 0.7843 | 0.7585 | 0.7822 | 2,216,673 | -0.00(-0.22%) |
Jul 08, 2003 | 0.7925 | 0.7925 | 0.7783 | 0.7839 | 330,673 | -0.01(-1.36%) |
Jul 07, 2003 | 0.7882 | 0.7955 | 0.7826 | 0.7947 | 355,619 | +0.01(+1.10%) |
Jul 03, 2003 | 0.7865 | 0.7890 | 0.7757 | 0.7860 | 272,080 | -0.01(-0.76%) |
Jul 02, 2003 | 0.7890 | 0.8037 | 0.7886 | 0.7921 | 479,186 | +0.00(+0.44%) |
Jul 01, 2003 | 0.7580 | 0.7899 | 0.7563 | 0.7886 | 630,020 | +0.02(+2.87%) |
Jun 30, 2003 | 0.7813 | 0.7813 | 0.7666 | 0.7666 | 490,789 | -0.02(-2.15%) |
Jun 27, 2003 | 0.7649 | 0.7830 | 0.7649 | 0.7834 | 581,289 | +0.02(+2.13%) |
Jun 26, 2003 | 0.7619 | 0.7757 | 0.7585 | 0.7671 | 352,138 | +0.01(+0.68%) |
Jun 25, 2003 | 0.7692 | 0.7692 | 0.7541 | 0.7619 | 550,542 | -0.01(-1.23%) |
Jun 24, 2003 | 0.7791 | 0.7860 | 0.7705 | 0.7714 | 263,378 | -0.01(-1.00%) |
Jun 23, 2003 | 0.7813 | 0.7826 | 0.7731 | 0.7791 | 298,186 | -0.00(-0.55%) |
Jun 20, 2003 | 0.7822 | 0.7895 | 0.7796 | 0.7834 | 362,580 | +0.01(+0.89%) |
Jun 19, 2003 | 0.7951 | 0.8037 | 0.7766 | 0.7766 | 235,532 | -0.02(-2.07%) |
Jun 18, 2003 | 0.7972 | 0.7998 | 0.7882 | 0.7929 | 176,359 | -0.01(-0.92%) |
Jun 17, 2003 | 0.7947 | 0.8003 | 0.7714 | 0.8003 | 1,881,938 | +0.01(+0.70%) |
Jun 16, 2003 | 0.7882 | 0.7964 | 0.7869 | 0.7947 | 350,397 | +0.01(+1.10%) |
Jun 13, 2003 | 0.7972 | 0.7985 | 0.7852 | 0.7860 | 487,308 | -0.01(-1.19%) |
Jun 12, 2003 | 0.8050 | 0.8050 | 0.7929 | 0.7955 | 233,791 | -0.01(-0.75%) |
Jun 11, 2003 | 0.7929 | 0.8037 | 0.7878 | 0.8015 | 343,436 | +0.00(+0.54%) |
Jun 10, 2003 | 0.7886 | 0.7981 | 0.7826 | 0.7972 | 471,064 | +0.01(+1.48%) |
Jun 09, 2003 | 0.7886 | 0.7985 | 0.7839 | 0.7856 | 171,138 | -0.01(-1.03%) |
Jun 06, 2003 | 0.7994 | 0.8059 | 0.7929 | 0.7938 | 503,551 | -0.01(-0.70%) |
Jun 05, 2003 | 0.7968 | 0.8020 | 0.7925 | 0.7994 | 248,875 | +0.00(+0.32%) |
Jun 04, 2003 | 0.7929 | 0.8033 | 0.7834 | 0.7968 | 568,526 | +0.01(+1.32%) |
Jun 03, 2003 | 0.7740 | 0.7886 | 0.7714 | 0.7865 | 283,102 | +0.01(+1.45%) |
Jun 02, 2003 | 0.7684 | 0.7753 | 0.7658 | 0.7753 | 550,542 | +0.00(+0.62%) |
May 30, 2003 | 0.7580 | 0.7748 | 0.7572 | 0.7705 | 635,241 | +0.01(+1.71%) |
May 29, 2003 | 0.7391 | 0.7602 | 0.7352 | 0.7576 | 702,536 | +0.02(+2.87%) |
May 28, 2003 | 0.7412 | 0.7412 | 0.7326 | 0.7365 | 596,372 | -0.00(-0.58%) |
May 27, 2003 | 0.7369 | 0.7416 | 0.7326 | 0.7408 | 609,715 | +0.00(+0.23%) |
May 23, 2003 | 0.7352 | 0.7391 | 0.7270 | 0.7391 | 563,885 | +0.00(+0.59%) |
May 22, 2003 | 0.7416 | 0.7429 | 0.7309 | 0.7348 | 847,568 | -0.01(-0.93%) |
May 21, 2003 | 0.7524 | 0.7524 | 0.7395 | 0.7416 | 238,433 | -0.01(-1.43%) |
May 20, 2003 | 0.7537 | 0.7550 | 0.7429 | 0.7524 | 211,166 | +0.00(+0.40%) |
May 19, 2003 | 0.7546 | 0.7619 | 0.7460 | 0.7494 | 391,587 | -0.00(-0.63%) |
May 16, 2003 | 0.7757 | 0.7778 | 0.7541 | 0.7541 | 1,124,870 | -0.03(-3.42%) |
May 15, 2003 | 0.7947 | 0.7964 | 0.7774 | 0.7809 | 460,622 | -0.02(-2.00%) |
May 14, 2003 | 0.8007 | 0.8097 | 0.7959 | 0.7968 | 835,965 | -0.00(-0.43%) |
May 13, 2003 | 0.7830 | 0.8033 | 0.7813 | 0.8003 | 896,299 | +0.02(+2.88%) |
May 12, 2003 | 0.7602 | 0.7800 | 0.7567 | 0.7778 | 515,734 | +0.02(+2.91%) |
May 09, 2003 | 0.7304 | 0.7589 | 0.7304 | 0.7559 | 569,686 | +0.03(+3.48%) |
May 08, 2003 | 0.7102 | 0.7304 | 0.7089 | 0.7304 | 758,808 | +0.02(+2.54%) |
May 07, 2003 | 0.7024 | 0.7123 | 0.6998 | 0.7123 | 448,439 | +0.01(+1.04%) |
May 06, 2003 | 0.6861 | 0.7136 | 0.6861 | 0.7050 | 1,091,222 | +0.02(+3.09%) |
May 05, 2003 | 0.6960 | 0.6981 | 0.6805 | 0.6839 | 621,898 | -0.01(-1.73%) |
May 02, 2003 | 0.6615 | 0.6964 | 0.6611 | 0.6960 | 623,058 | +0.03(+5.28%) |
May 01, 2003 | 0.6658 | 0.6658 | 0.6585 | 0.6611 | 707,177 | -0.01(-0.78%) |
Apr 30, 2003 | 0.6593 | 0.6723 | 0.6559 | 0.6662 | 660,766 | +0.01(+1.05%) |
Apr 29, 2003 | 0.6563 | 0.6710 | 0.6529 | 0.6593 | 416,532 | +0.00(+0.46%) |
Apr 28, 2003 | 0.6542 | 0.6572 | 0.6524 | 0.6563 | 327,192 | +0.00(+0.66%) |
Apr 25, 2003 | 0.6546 | 0.6572 | 0.6438 | 0.6520 | 332,994 | -0.00(-0.33%) |
Apr 24, 2003 | 0.6641 | 0.6645 | 0.6499 | 0.6542 | 463,523 | -0.01(-1.49%) |
Apr 23, 2003 | 0.6499 | 0.6688 | 0.6464 | 0.6641 | 352,718 | +0.01(+2.19%) |
Apr 22, 2003 | 0.6520 | 0.6563 | 0.6451 | 0.6499 | 260,477 | -0.00(-0.33%) |
Apr 21, 2003 | 0.6387 | 0.6550 | 0.6356 | 0.6520 | 420,013 | +0.01(+1.75%) |
Apr 17, 2003 | 0.6408 | 0.6421 | 0.6318 | 0.6408 | 434,516 | +0.01(+1.02%) |
Apr 16, 2003 | 0.6399 | 0.6412 | 0.6296 | 0.6343 | 329,513 | -0.00(-0.54%) |
Apr 15, 2003 | 0.6374 | 0.6447 | 0.6309 | 0.6378 | 278,461 | +0.00(+0.00%) |
Apr 14, 2003 | 0.6330 | 0.6404 | 0.6292 | 0.6378 | 358,519 | +0.00(+0.75%) |
Apr 11, 2003 | 0.6326 | 0.6369 | 0.6249 | 0.6330 | 556,923 | +0.00(+0.41%) |
Apr 10, 2003 | 0.6292 | 0.6335 | 0.6274 | 0.6305 | 294,125 | -0.00(-0.14%) |
Apr 09, 2003 | 0.6283 | 0.6412 | 0.6283 | 0.6313 | 592,891 | +0.00(+0.21%) |
Apr 08, 2003 | 0.6374 | 0.6374 | 0.6249 | 0.6300 | 971,716 | -0.01(-1.48%) |
Apr 07, 2003 | 0.6313 | 0.6434 | 0.6279 | 0.6395 | 516,894 | +0.01(+2.34%) |
Apr 04, 2003 | 0.6231 | 0.6296 | 0.6218 | 0.6249 | 447,859 | -0.00(-0.07%) |
Apr 03, 2003 | 0.6296 | 0.6296 | 0.6206 | 0.6253 | 384,045 | +0.00(+0.00%) |
Apr 02, 2003 | 0.6188 | 0.6253 | 0.6119 | 0.6253 | 446,699 | +0.01(+1.19%) |
Apr 01, 2003 | 0.6012 | 0.6180 | 0.5977 | 0.6180 | 280,202 | +0.02(+2.80%) |
Mar 31, 2003 | 0.6141 | 0.6149 | 0.6007 | 0.6012 | 543,580 | -0.01(-2.17%) |
Mar 28, 2003 | 0.6081 | 0.6162 | 0.6068 | 0.6145 | 355,619 | +0.01(+1.78%) |
Mar 27, 2003 | 0.5960 | 0.6076 | 0.5960 | 0.6037 | 391,006 | +0.01(+0.94%) |
Mar 26, 2003 | 0.6012 | 0.6033 | 0.5912 | 0.5981 | 568,526 | -0.00(-0.14%) |
Mar 25, 2003 | 0.5990 | 0.6042 | 0.5947 | 0.5990 | 351,558 | +0.00(+0.14%) |
Mar 24, 2003 | 0.6098 | 0.6111 | 0.5956 | 0.5981 | 504,712 | -0.01(-1.21%) |
Mar 21, 2003 | 0.5895 | 0.6119 | 0.5887 | 0.6055 | 1,595,934 | +0.03(+4.46%) |
Mar 20, 2003 | 0.5934 | 0.5977 | 0.5744 | 0.5796 | 431,615 | -0.02(-2.54%) |
Mar 19, 2003 | 0.5891 | 0.6033 | 0.5839 | 0.5947 | 1,217,110 | +0.01(+1.84%) |
Mar 18, 2003 | 0.5887 | 0.5887 | 0.5731 | 0.5839 | 313,269 | +0.00(+0.67%) |
Mar 17, 2003 | 0.5568 | 0.5800 | 0.5546 | 0.5800 | 324,292 | +0.02(+3.38%) |
Mar 14, 2003 | 0.5563 | 0.5658 | 0.5550 | 0.5611 | 176,359 | +0.01(+1.32%) |
Mar 13, 2003 | 0.5559 | 0.5598 | 0.5538 | 0.5538 | 181,580 | +0.00(+0.00%) |
Mar 12, 2003 | 0.5602 | 0.5632 | 0.5525 | 0.5538 | 220,449 | -0.01(-1.31%) |
Mar 11, 2003 | 0.5710 | 0.5731 | 0.5607 | 0.5611 | 149,673 | -0.01(-1.36%) |
Mar 10, 2003 | 0.5663 | 0.5766 | 0.5641 | 0.5688 | 429,295 | +0.01(+1.23%) |
Mar 07, 2003 | 0.5516 | 0.5650 | 0.5516 | 0.5619 | 113,125 | +0.01(+1.88%) |
Mar 06, 2003 | 0.5710 | 0.5710 | 0.5512 | 0.5516 | 438,577 | -0.02(-3.47%) |
Mar 05, 2003 | 0.5788 | 0.5831 | 0.5645 | 0.5714 | 426,974 | -0.01(-1.49%) |
Mar 04, 2003 | 0.5925 | 0.5964 | 0.5800 | 0.5800 | 284,263 | -0.01(-1.90%) |
Mar 03, 2003 | 0.6033 | 0.6068 | 0.5900 | 0.5912 | 298,186 | -0.02(-2.49%) |
Feb 28, 2003 | 0.6016 | 0.6093 | 0.6003 | 0.6063 | 218,128 | +0.01(+0.86%) |
Feb 27, 2003 | 0.5986 | 0.6046 | 0.5968 | 0.6012 | 118,926 | +0.01(+0.87%) |
Feb 26, 2003 | 0.6033 | 0.6055 | 0.5943 | 0.5960 | 157,214 | -0.01(-1.21%) |
Feb 25, 2003 | 0.5986 | 0.6076 | 0.5925 | 0.6033 | 632,340 | +0.00(+0.79%) |
Feb 24, 2003 | 0.6098 | 0.6102 | 0.5968 | 0.5986 | 497,170 | -0.01(-1.49%) |
Feb 21, 2003 | 0.6033 | 0.6119 | 0.6033 | 0.6076 | 317,330 | +0.00(+0.71%) |
Feb 20, 2003 | 0.6106 | 0.6106 | 0.6029 | 0.6033 | 769,831 | -0.01(-1.06%) |
Feb 19, 2003 | 0.6137 | 0.6184 | 0.6081 | 0.6098 | 135,750 | -0.01(-1.32%) |
Feb 18, 2003 | 0.6137 | 0.6201 | 0.6132 | 0.6180 | 239,593 | +0.01(+1.41%) |
Feb 14, 2003 | 0.6076 | 0.6180 | 0.6076 | 0.6093 | 402,029 | +0.00(+0.35%) |
Feb 13, 2003 | 0.6162 | 0.6162 | 0.6029 | 0.6072 | 450,180 | -0.01(-1.19%) |
Feb 12, 2003 | 0.6162 | 0.6201 | 0.6145 | 0.6145 | 414,792 | -0.00(-0.28%) |
Feb 11, 2003 | 0.6076 | 0.6227 | 0.6076 | 0.6162 | 242,493 | +0.00(+0.70%) |
Feb 10, 2003 | 0.6012 | 0.6119 | 0.5990 | 0.6119 | 658,446 | +0.01(+1.79%) |
Feb 07, 2003 | 0.6068 | 0.6145 | 0.6012 | 0.6012 | 485,567 | -0.01(-0.92%) |
Feb 06, 2003 | 0.6292 | 0.6322 | 0.6068 | 0.6068 | 992,600 | -0.02(-3.89%) |
Feb 05, 2003 | 0.6524 | 0.6568 | 0.6270 | 0.6313 | 782,594 | -0.02(-2.59%) |
Feb 04, 2003 | 0.6274 | 0.6520 | 0.6236 | 0.6481 | 940,969 | +0.03(+4.16%) |
Feb 03, 2003 | 0.6270 | 0.6309 | 0.6223 | 0.6223 | 528,497 | -0.00(-0.76%) |
Jan 31, 2003 | 0.6227 | 0.6279 | 0.6171 | 0.6270 | 554,023 | +0.00(+0.69%) |
Jan 30, 2003 | 0.6249 | 0.6253 | 0.6154 | 0.6227 | 706,597 | -0.00(-0.41%) |
Jan 29, 2003 | 0.6292 | 0.6330 | 0.6206 | 0.6253 | 636,981 | -0.00(-0.62%) |
Jan 28, 2003 | 0.6206 | 0.6330 | 0.6201 | 0.6292 | 439,737 | +0.01(+1.25%) |
Jan 27, 2003 | 0.6378 | 0.6378 | 0.6141 | 0.6214 | 501,231 | -0.02(-2.57%) |
Jan 24, 2003 | 0.6421 | 0.6425 | 0.6378 | 0.6378 | 456,561 | -0.00(-0.74%) |
Jan 23, 2003 | 0.6499 | 0.6589 | 0.6425 | 0.6425 | 475,125 | -0.01(-1.13%) |
Jan 22, 2003 | 0.6568 | 0.6636 | 0.6473 | 0.6499 | 549,962 | -0.01(-1.05%) |
Jan 21, 2003 | 0.6684 | 0.6684 | 0.6555 | 0.6568 | 438,577 | -0.01(-1.87%) |
Jan 17, 2003 | 0.6817 | 0.6848 | 0.6688 | 0.6692 | 687,452 | -0.01(-2.08%) |
Jan 16, 2003 | 0.6757 | 0.6878 | 0.6740 | 0.6835 | 619,577 | +0.01(+1.15%) |
Jan 15, 2003 | 0.6861 | 0.6861 | 0.6744 | 0.6757 | 407,830 | -0.01(-1.57%) |
Jan 14, 2003 | 0.6843 | 0.6912 | 0.6740 | 0.6865 | 381,724 | -0.00(-0.44%) |
Jan 13, 2003 | 0.6869 | 0.6895 | 0.6787 | 0.6895 | 332,413 | +0.00(+0.38%) |
Jan 10, 2003 | 0.6938 | 0.6981 | 0.6830 | 0.6869 | 472,225 | -0.00(-0.38%) |
Jan 09, 2003 | 0.6830 | 0.7003 | 0.6830 | 0.6895 | 795,356 | +0.01(+0.95%) |
Jan 08, 2003 | 0.6886 | 0.6908 | 0.6744 | 0.6830 | 324,292 | -0.01(-1.43%) |
Jan 07, 2003 | 0.7033 | 0.7042 | 0.6852 | 0.6929 | 432,776 | -0.01(-1.29%) |
Jan 06, 2003 | 0.7003 | 0.7024 | 0.6977 | 0.7020 | 250,035 | +0.00(+0.56%) |
Jan 03, 2003 | 0.7024 | 0.7033 | 0.6981 | 0.6981 | 330,093 | -0.00(-0.61%) |
Jan 02, 2003 | 0.7020 | 0.7033 | 0.6994 | 0.7024 | 324,292 | +0.00(+0.37%) |
Dec 31, 2002 | 0.6835 | 0.7110 | 0.6835 | 0.6998 | 788,395 | +0.02(+2.40%) |
Dec 30, 2002 | 0.6994 | 0.7003 | 0.6830 | 0.6835 | 652,065 | -0.02(-2.40%) |
Dec 27, 2002 | 0.6960 | 0.7033 | 0.6960 | 0.7003 | 304,567 | +0.00(+0.49%) |
Dec 26, 2002 | 0.6964 | 0.7033 | 0.6947 | 0.6968 | 329,513 | +0.00(+0.37%) |
Dec 24, 2002 | 0.6998 | 0.6998 | 0.6895 | 0.6942 | 173,458 | -0.01(-0.80%) |
Dec 23, 2002 | 0.7089 | 0.7110 | 0.6981 | 0.6998 | 366,061 | -0.01(-1.52%) |
Dec 20, 2002 | 0.6960 | 0.7158 | 0.6960 | 0.7106 | 884,116 | +0.01(+1.48%) |
Dec 19, 2002 | 0.6917 | 0.7054 | 0.6899 | 0.7003 | 443,798 | +0.01(+0.99%) |
Dec 18, 2002 | 0.6830 | 0.6986 | 0.6680 | 0.6934 | 648,004 | -0.00(-0.37%) |
Dec 17, 2002 | 0.7253 | 0.7253 | 0.6942 | 0.6960 | 413,631 | -0.03(-4.61%) |
Dec 16, 2002 | 0.7024 | 0.7296 | 0.6968 | 0.7296 | 373,022 | +0.03(+3.87%) |
Dec 13, 2002 | 0.7179 | 0.7179 | 0.6938 | 0.7024 | 721,680 | -0.02(-2.74%) |
Dec 12, 2002 | 0.7110 | 0.7304 | 0.7089 | 0.7223 | 318,490 | +0.01(+1.58%) |
Dec 11, 2002 | 0.7037 | 0.7218 | 0.6986 | 0.7110 | 281,942 | +0.01(+0.73%) |
Dec 10, 2002 | 0.6955 | 0.7110 | 0.6895 | 0.7059 | 460,042 | +0.01(+1.68%) |
Dec 09, 2002 | 0.7037 | 0.7037 | 0.6878 | 0.6942 | 402,609 | -0.00(-0.62%) |
Dec 06, 2002 | 0.7007 | 0.7020 | 0.6981 | 0.6986 | 279,622 | -0.01(-0.80%) |
Dec 05, 2002 | 0.7106 | 0.7106 | 0.6986 | 0.7042 | 161,855 | -0.01(-0.91%) |
Dec 04, 2002 | 0.7132 | 0.7171 | 0.7059 | 0.7106 | 839,446 | -0.00(-0.24%) |
Dec 03, 2002 | 0.7119 | 0.7270 | 0.7067 | 0.7123 | 236,692 | -0.00(-0.48%) |
Dec 02, 2002 | 0.7326 | 0.7416 | 0.7110 | 0.7158 | 979,837 | -0.01(-1.13%) |
Nov 29, 2002 | 0.7240 | 0.7434 | 0.7240 | 0.7240 | 422,333 | +0.00(+0.48%) |
Nov 27, 2002 | 0.6856 | 0.7218 | 0.6852 | 0.7205 | 522,116 | +0.04(+5.49%) |
Nov 26, 2002 | 0.6942 | 0.6942 | 0.6766 | 0.6830 | 626,539 | -0.01(-1.55%) |
Nov 25, 2002 | 0.6873 | 0.7059 | 0.6848 | 0.6938 | 291,804 | +0.00(+0.62%) |
Nov 22, 2002 | 0.7197 | 0.7218 | 0.6895 | 0.6895 | 273,820 | -0.03(-4.25%) |
Nov 21, 2002 | 0.7024 | 0.7201 | 0.6981 | 0.7201 | 1,105,145 | +0.02(+3.15%) |
Nov 20, 2002 | 0.6891 | 0.6981 | 0.6792 | 0.6981 | 471,644 | +0.01(+1.25%) |
Nov 19, 2002 | 0.6951 | 0.7011 | 0.6850 | 0.6895 | 681,651 | -0.01(-1.30%) |
Nov 18, 2002 | 0.6942 | 0.7128 | 0.6895 | 0.6986 | 676,430 | +0.01(+1.00%) |
Nov 15, 2002 | 0.7011 | 0.7024 | 0.6917 | 0.6917 | 444,958 | -0.01(-0.99%) |
Nov 14, 2002 | 0.7011 | 0.7214 | 0.6981 | 0.6986 | 308,048 | -0.00(-0.37%) |
Nov 13, 2002 | 0.7110 | 0.7210 | 0.6990 | 0.7011 | 286,583 | -0.01(-1.09%) |
Nov 12, 2002 | 0.6981 | 0.7132 | 0.6981 | 0.7089 | 266,279 | +0.01(+1.23%) |
Nov 11, 2002 | 0.6973 | 0.7059 | 0.6908 | 0.7003 | 443,798 | +0.00(+0.12%) |
Nov 08, 2002 | 0.7029 | 0.7072 | 0.6912 | 0.6994 | 552,282 | -0.01(-0.98%) |
Nov 07, 2002 | 0.7110 | 0.7110 | 0.6986 | 0.7063 | 740,244 | -0.01(-1.03%) |
Nov 06, 2002 | 0.7076 | 0.7214 | 0.7076 | 0.7136 | 493,689 | +0.00(+0.55%) |
Nov 05, 2002 | 0.7145 | 0.7192 | 0.7016 | 0.7098 | 313,269 | -0.01(-0.96%) |
Nov 04, 2002 | 0.7210 | 0.7244 | 0.7098 | 0.7167 | 294,125 | -0.00(-0.60%) |
Nov 01, 2002 | 0.6998 | 0.7218 | 0.6981 | 0.7210 | 936,908 | +0.02(+2.70%) |
Oct 31, 2002 | 0.7110 | 0.7119 | 0.6986 | 0.7020 | 269,759 | -0.01(-1.27%) |
Oct 30, 2002 | 0.7175 | 0.7175 | 0.7016 | 0.7110 | 404,930 | -0.01(-1.08%) |
Oct 29, 2002 | 0.7110 | 0.7188 | 0.6917 | 0.7188 | 599,853 | +0.02(+2.33%) |
Oct 28, 2002 | 0.7089 | 0.7106 | 0.6977 | 0.7024 | 504,712 | -0.01(-1.75%) |
Oct 25, 2002 | 0.6981 | 0.7149 | 0.6942 | 0.7149 | 399,128 | +0.01(+2.09%) |
Oct 24, 2002 | 0.7024 | 0.7110 | 0.7003 | 0.7003 | 413,051 | -0.00(-0.31%) |
Oct 23, 2002 | 0.6908 | 0.7085 | 0.6908 | 0.7024 | 734,443 | +0.01(+1.68%) |
Oct 22, 2002 | 0.6912 | 0.6968 | 0.6895 | 0.6908 | 785,494 | -0.01(-1.60%) |
Oct 21, 2002 | 0.6891 | 0.7054 | 0.6792 | 0.7020 | 1,029,728 | +0.01(+1.24%) |
Oct 18, 2002 | 0.7029 | 0.7029 | 0.6904 | 0.6934 | 462,942 | -0.00(-0.62%) |
Oct 17, 2002 | 0.7003 | 0.7072 | 0.6895 | 0.6977 | 426,394 | +0.00(+0.25%) |
Oct 16, 2002 | 0.7158 | 0.7158 | 0.6787 | 0.6960 | 813,340 | -0.02(-3.35%) |
Oct 15, 2002 | 0.7550 | 0.7550 | 0.7085 | 0.7201 | 2,245,679 | -0.06(-7.68%) |
Oct 14, 2002 | 0.7856 | 0.7972 | 0.7800 | 0.7800 | 238,433 | -0.00(-0.06%) |
Oct 11, 2002 | 0.7649 | 0.8080 | 0.7649 | 0.7804 | 303,987 | +0.02(+2.90%) |
Oct 10, 2002 | 0.7520 | 0.7615 | 0.7503 | 0.7585 | 470,484 | +0.01(+0.86%) |
Oct 09, 2002 | 0.7783 | 0.7787 | 0.7520 | 0.7520 | 488,468 | -0.03(-3.91%) |
Oct 08, 2002 | 0.7697 | 0.7826 | 0.7671 | 0.7826 | 295,865 | +0.01(+1.68%) |
Oct 07, 2002 | 0.7847 | 0.7912 | 0.7697 | 0.7697 | 212,907 | -0.01(-1.38%) |
Oct 04, 2002 | 0.7942 | 0.8106 | 0.7735 | 0.7804 | 442,058 | -0.02(-2.69%) |
Oct 03, 2002 | 0.7783 | 0.8132 | 0.7783 | 0.8020 | 366,061 | +0.03(+3.73%) |
Oct 02, 2002 | 0.7994 | 0.8136 | 0.7731 | 0.7731 | 252,936 | -0.03(-4.22%) |
Oct 01, 2002 | 0.7722 | 0.8080 | 0.7718 | 0.8071 | 326,032 | +0.03(+4.52%) |
Sep 30, 2002 | 0.7576 | 0.7735 | 0.7485 | 0.7722 | 584,189 | +0.01(+1.93%) |
Sep 27, 2002 | 0.7675 | 0.7692 | 0.7541 | 0.7576 | 465,263 | -0.01(-0.90%) |
Sep 26, 2002 | 0.7684 | 0.7740 | 0.7533 | 0.7645 | 1,096,443 | +0.01(+0.80%) |
Sep 25, 2002 | 0.7623 | 0.7714 | 0.7559 | 0.7585 | 370,702 | +0.00(+0.17%) |
Sep 24, 2002 | 0.7541 | 0.7705 | 0.7451 | 0.7572 | 983,318 | +0.00(+0.63%) |
Sep 23, 2002 | 0.8037 | 0.8037 | 0.7524 | 0.7524 | 2,204,490 | -0.06(-6.88%) |
Sep 20, 2002 | 0.7826 | 0.8080 | 0.7766 | 0.8080 | 588,830 | +0.03(+3.94%) |
Sep 19, 2002 | 0.7916 | 0.7955 | 0.7757 | 0.7774 | 410,731 | -0.01(-1.42%) |
Sep 18, 2002 | 0.8011 | 0.8188 | 0.7886 | 0.7886 | 375,343 | -0.01(-1.13%) |
Sep 17, 2002 | 0.8145 | 0.8179 | 0.7972 | 0.7977 | 180,420 | -0.02(-2.06%) |
Sep 16, 2002 | 0.8429 | 0.8468 | 0.8145 | 0.8145 | 196,083 | -0.02(-2.63%) |
Sep 13, 2002 | 0.8071 | 0.8386 | 0.8071 | 0.8365 | 268,599 | +0.03(+4.30%) |
Sep 12, 2002 | 0.8214 | 0.8214 | 0.7826 | 0.8020 | 425,814 | -0.03(-3.27%) |
Sep 11, 2002 | 0.8291 | 0.8326 | 0.8102 | 0.8291 | 260,477 | +0.00(+0.00%) |
Sep 10, 2002 | 0.8171 | 0.8343 | 0.8003 | 0.8291 | 352,718 | +0.02(+2.01%) |
Sep 09, 2002 | 0.8433 | 0.8584 | 0.8041 | 0.8127 | 616,097 | -0.03(-3.13%) |
Sep 06, 2002 | 0.8136 | 0.8442 | 0.8136 | 0.8390 | 349,817 | +0.03(+3.40%) |
Sep 05, 2002 | 0.8464 | 0.8464 | 0.8115 | 0.8115 | 594,632 | -0.04(-4.66%) |
Sep 04, 2002 | 0.8123 | 0.8511 | 0.8071 | 0.8511 | 302,247 | +0.04(+4.77%) |