Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.184 | 1.198 | 1.178 | 1.188 | 476,780 | +0.00(+0.09%) |
Aug 28, 2003 | 1.181 | 1.191 | 1.170 | 1.187 | 1,062,063 | +0.01(+0.48%) |
Aug 27, 2003 | 1.191 | 1.201 | 1.181 | 1.181 | 1,813,665 | -0.01(-0.61%) |
Aug 26, 2003 | 1.178 | 1.189 | 1.163 | 1.189 | 725,466 | +0.01(+0.66%) |
Aug 25, 2003 | 1.180 | 1.187 | 1.177 | 1.181 | 1,127,006 | -0.00(-0.19%) |
Aug 22, 2003 | 1.203 | 1.207 | 1.173 | 1.183 | 1,238,677 | -0.02(-1.82%) |
Aug 21, 2003 | 1.178 | 1.205 | 1.172 | 1.205 | 1,001,079 | +0.03(+2.29%) |
Aug 20, 2003 | 1.142 | 1.178 | 1.137 | 1.178 | 1,132,550 | +0.03(+2.79%) |
Aug 19, 2003 | 1.134 | 1.146 | 1.127 | 1.146 | 601,915 | +0.01(+1.29%) |
Aug 18, 2003 | 1.122 | 1.136 | 1.117 | 1.131 | 1,008,207 | +0.02(+1.41%) |
Aug 15, 2003 | 1.095 | 1.118 | 1.089 | 1.116 | 357,981 | +0.02(+1.64%) |
Aug 14, 2003 | 1.086 | 1.098 | 1.083 | 1.098 | 749,225 | +0.01(+1.08%) |
Aug 13, 2003 | 1.100 | 1.103 | 1.065 | 1.086 | 1,233,925 | -0.01(-1.12%) |
Aug 12, 2003 | 1.081 | 1.104 | 1.080 | 1.098 | 768,233 | +0.02(+1.87%) |
Aug 11, 2003 | 1.090 | 1.091 | 1.067 | 1.078 | 1,789,113 | -0.01(-0.57%) |
Aug 08, 2003 | 1.106 | 1.108 | 1.080 | 1.084 | 1,945,136 | -0.02(-1.43%) |
Aug 07, 2003 | 1.142 | 1.142 | 1.082 | 1.100 | 2,540,715 | -0.04(-3.69%) |
Aug 06, 2003 | 1.122 | 1.150 | 1.111 | 1.142 | 765,857 | +0.02(+1.80%) |
Aug 05, 2003 | 1.111 | 1.137 | 1.111 | 1.122 | 772,985 | +0.01(+0.96%) |
Aug 04, 2003 | 1.131 | 1.134 | 1.109 | 1.111 | 1,008,207 | -0.02(-1.49%) |
Aug 01, 2003 | 1.146 | 1.146 | 1.117 | 1.128 | 2,112,246 | -0.01(-1.23%) |
Jul 31, 2003 | 1.148 | 1.158 | 1.134 | 1.142 | 766,649 | -0.01(-0.54%) |
Jul 30, 2003 | 1.162 | 1.162 | 1.125 | 1.148 | 1,267,189 | -0.01(-0.63%) |
Jul 29, 2003 | 1.148 | 1.161 | 1.143 | 1.155 | 521,923 | +0.01(+0.69%) |
Jul 28, 2003 | 1.156 | 1.164 | 1.142 | 1.148 | 711,210 | -0.00(-0.34%) |
Jul 25, 2003 | 1.149 | 1.158 | 1.148 | 1.152 | 611,419 | +0.00(+0.19%) |
Jul 24, 2003 | 1.149 | 1.156 | 1.141 | 1.149 | 929,008 | +0.00(+0.25%) |
Jul 23, 2003 | 1.164 | 1.164 | 1.143 | 1.146 | 683,490 | -0.02(-1.78%) |
Jul 22, 2003 | 1.162 | 1.167 | 1.146 | 1.167 | 603,499 | +0.01(+0.92%) |
Jul 21, 2003 | 1.162 | 1.169 | 1.144 | 1.157 | 814,961 | -0.01(-0.48%) |
Jul 18, 2003 | 1.185 | 1.185 | 1.134 | 1.162 | 1,143,638 | -0.03(-2.22%) |
Jul 17, 2003 | 1.170 | 1.189 | 1.162 | 1.189 | 1,441,428 | +0.02(+1.58%) |
Jul 16, 2003 | 1.203 | 1.203 | 1.156 | 1.170 | 1,085,823 | -0.03(-2.71%) |
Jul 15, 2003 | 1.179 | 1.203 | 1.175 | 1.203 | 1,647,346 | +0.02(+1.81%) |
Jul 14, 2003 | 1.201 | 1.205 | 1.176 | 1.181 | 1,810,497 | +0.00(+0.38%) |
Jul 11, 2003 | 1.164 | 1.187 | 1.159 | 1.177 | 1,360,644 | +0.02(+1.40%) |
Jul 10, 2003 | 1.145 | 1.163 | 1.137 | 1.161 | 1,492,115 | +0.02(+1.62%) |
Jul 09, 2003 | 1.136 | 1.144 | 1.118 | 1.142 | 1,186,406 | +0.01(+1.04%) |
Jul 08, 2003 | 1.123 | 1.131 | 1.113 | 1.130 | 2,066,311 | +0.01(+1.10%) |
Jul 07, 2003 | 1.080 | 1.120 | 1.075 | 1.118 | 3,221,829 | +0.02(+1.74%) |
Jul 03, 2003 | 1.099 | 1.102 | 1.089 | 1.099 | 742,889 | +0.01(+0.51%) |
Jul 02, 2003 | 1.095 | 1.103 | 1.086 | 1.093 | 1,888,112 | -0.00(-0.15%) |
Jul 01, 2003 | 1.116 | 1.117 | 1.073 | 1.095 | 2,551,011 | -0.01(-1.26%) |
Jun 30, 2003 | 1.099 | 1.122 | 1.098 | 1.109 | 1,731,297 | +0.00(+0.00%) |
Jun 26, 2003 | 1.107 | 1.115 | 1.104 | 1.109 | 1,185,614 | +0.00(+0.27%) |
Jun 25, 2003 | 1.113 | 1.123 | 1.092 | 1.106 | 1,006,227 | -0.01(-0.64%) |
Jun 24, 2003 | 1.117 | 1.124 | 1.110 | 1.113 | 1,147,598 | -0.00(-0.37%) |
Jun 23, 2003 | 1.140 | 1.141 | 1.114 | 1.117 | 1,365,000 | -0.03(-2.19%) |
Jun 20, 2003 | 1.128 | 1.142 | 1.123 | 1.142 | 704,478 | +0.02(+1.77%) |
Jun 19, 2003 | 1.132 | 1.136 | 1.122 | 1.122 | 1,147,598 | -0.01(-0.83%) |
Jun 18, 2003 | 1.129 | 1.148 | 1.122 | 1.132 | 1,740,405 | -0.00(-0.23%) |
Jun 17, 2003 | 1.149 | 1.149 | 1.113 | 1.134 | 1,637,050 | -0.01(-0.53%) |
Jun 16, 2003 | 1.139 | 1.147 | 1.103 | 1.140 | 1,740,405 | +0.00(+0.10%) |
Jun 13, 2003 | 1.128 | 1.153 | 1.120 | 1.139 | 2,450,824 | +0.01(+1.23%) |
Jun 12, 2003 | 1.156 | 1.157 | 1.122 | 1.125 | 1,410,144 | -0.03(-2.91%) |
Jun 11, 2003 | 1.160 | 1.163 | 1.144 | 1.159 | 963,460 | -0.01(-0.55%) |
Jun 10, 2003 | 1.166 | 1.175 | 1.164 | 1.165 | 504,895 | +0.01(+0.45%) |
Jun 09, 2003 | 1.161 | 1.161 | 1.149 | 1.160 | 681,906 | -0.00(-0.13%) |
Jun 06, 2003 | 1.208 | 1.213 | 1.162 | 1.162 | 1,089,387 | -0.04(-3.24%) |
Jun 05, 2003 | 1.183 | 1.206 | 1.182 | 1.201 | 536,971 | +0.02(+1.45%) |
Jun 04, 2003 | 1.151 | 1.195 | 1.151 | 1.183 | 945,640 | +0.03(+2.40%) |
Jun 03, 2003 | 1.162 | 1.166 | 1.151 | 1.156 | 918,316 | -0.00(-0.19%) |
Jun 02, 2003 | 1.145 | 1.172 | 1.142 | 1.158 | 1,412,520 | +0.04(+3.17%) |
May 30, 2003 | 1.109 | 1.132 | 1.109 | 1.122 | 1,286,593 | +0.02(+1.56%) |
May 29, 2003 | 1.098 | 1.118 | 1.095 | 1.105 | 1,039,491 | +0.01(+0.89%) |
May 28, 2003 | 1.104 | 1.107 | 1.092 | 1.095 | 902,872 | -0.00(-0.31%) |
May 27, 2003 | 1.069 | 1.113 | 1.068 | 1.099 | 2,064,727 | +0.03(+2.84%) |
May 23, 2003 | 1.073 | 1.076 | 1.062 | 1.068 | 705,666 | -0.00(-0.04%) |
May 22, 2003 | 1.077 | 1.088 | 1.068 | 1.069 | 1,413,708 | -0.01(-1.07%) |
May 21, 2003 | 1.049 | 1.089 | 1.048 | 1.080 | 1,627,546 | +0.03(+2.67%) |
May 20, 2003 | 1.060 | 1.061 | 1.047 | 1.052 | 1,267,585 | -0.00(-0.42%) |
May 19, 2003 | 1.066 | 1.068 | 1.028 | 1.057 | 1,993,447 | +0.00(+0.36%) |
May 16, 2003 | 1.091 | 1.091 | 1.053 | 1.053 | 1,671,502 | -0.04(-3.76%) |
May 15, 2003 | 1.126 | 1.126 | 1.074 | 1.094 | 3,554,467 | -0.00(-0.44%) |
May 14, 2003 | 1.066 | 1.110 | 1.064 | 1.099 | 2,124,126 | +0.03(+2.91%) |
May 13, 2003 | 1.051 | 1.068 | 1.044 | 1.068 | 984,843 | +0.01(+1.13%) |
May 12, 2003 | 1.060 | 1.068 | 1.051 | 1.056 | 496,579 | -0.01(-0.84%) |
May 09, 2003 | 1.057 | 1.065 | 1.056 | 1.065 | 611,815 | +0.01(+0.74%) |
May 08, 2003 | 1.042 | 1.070 | 1.040 | 1.057 | 660,522 | +0.02(+1.47%) |
May 07, 2003 | 1.038 | 1.051 | 1.037 | 1.042 | 1,326,985 | -0.00(-0.14%) |
May 06, 2003 | 1.049 | 1.062 | 1.039 | 1.043 | 2,611,202 | -0.00(-0.22%) |
May 05, 2003 | 1.075 | 1.075 | 1.045 | 1.046 | 1,312,729 | -0.02(-2.27%) |
May 02, 2003 | 1.072 | 1.078 | 1.064 | 1.070 | 1,313,917 | -0.00(-0.17%) |
May 01, 2003 | 1.059 | 1.077 | 1.054 | 1.072 | 1,255,705 | +0.01(+1.24%) |
Apr 30, 2003 | 1.064 | 1.076 | 1.042 | 1.059 | 1,203,434 | -0.01(-0.81%) |
Apr 29, 2003 | 1.054 | 1.085 | 1.054 | 1.067 | 1,379,256 | +0.01(+1.24%) |
Apr 28, 2003 | 1.020 | 1.056 | 1.020 | 1.054 | 1,520,627 | +0.03(+3.22%) |
Apr 25, 2003 | 1.029 | 1.038 | 1.020 | 1.021 | 1,163,042 | -0.01(-0.76%) |
Apr 24, 2003 | 1.052 | 1.056 | 1.025 | 1.029 | 2,868,996 | -0.03(-2.72%) |
Apr 23, 2003 | 1.037 | 1.058 | 1.027 | 1.058 | 3,730,289 | -0.02(-1.84%) |
Apr 22, 2003 | 1.083 | 1.096 | 1.073 | 1.078 | 1,388,760 | -0.01(-0.48%) |
Apr 21, 2003 | 1.080 | 1.096 | 1.069 | 1.083 | 2,163,330 | +0.00(+0.24%) |
Apr 17, 2003 | 1.071 | 1.101 | 1.068 | 1.080 | 2,580,315 | +0.01(+1.33%) |
Apr 16, 2003 | 1.054 | 1.076 | 1.054 | 1.066 | 2,720,497 | +0.01(+1.21%) |
Apr 15, 2003 | 1.057 | 1.057 | 1.050 | 1.054 | 2,412,808 | -0.00(-0.32%) |
Apr 14, 2003 | 1.035 | 1.075 | 1.035 | 1.057 | 4,649,794 | +0.03(+2.84%) |
Apr 11, 2003 | 1.031 | 1.048 | 1.028 | 1.028 | 2,132,442 | +0.00(+0.25%) |
Apr 10, 2003 | 1.020 | 1.043 | 1.016 | 1.025 | 1,748,721 | +0.01(+0.74%) |
Apr 09, 2003 | 0.9981 | 1.025 | 0.9981 | 1.018 | 3,335,876 | +0.02(+1.95%) |
Apr 08, 2003 | 0.9918 | 1.007 | 0.9918 | 0.9981 | 1,791,489 | -0.00(-0.26%) |
Apr 07, 2003 | 1.014 | 1.027 | 0.9974 | 1.001 | 2,081,359 | -0.01(-0.93%) |
Apr 04, 2003 | 1.012 | 1.016 | 1.002 | 1.010 | 1,935,236 | -0.00(-0.18%) |
Apr 03, 2003 | 1.052 | 1.052 | 1.009 | 1.012 | 4,110,446 | -0.04(-3.63%) |
Apr 02, 2003 | 1.037 | 1.064 | 1.037 | 1.050 | 2,108,682 | +0.02(+1.55%) |
Apr 01, 2003 | 1.025 | 1.040 | 1.013 | 1.034 | 2,734,753 | +0.01(+0.91%) |
Mar 31, 2003 | 1.017 | 1.036 | 0.9993 | 1.025 | 5,603,750 | +0.01(+0.70%) |
Mar 28, 2003 | 0.9978 | 1.018 | 0.9888 | 1.018 | 24,245,694 | +0.03(+2.76%) |
Mar 27, 2003 | 0.9839 | 0.9985 | 0.9836 | 0.9903 | 2,655,158 | +0.00(+0.19%) |
Mar 26, 2003 | 0.9910 | 0.9951 | 0.9761 | 0.9884 | 3,030,563 | -0.00(-0.26%) |
Mar 25, 2003 | 0.9727 | 1.006 | 0.9690 | 0.9910 | 6,250,017 | +0.05(+5.79%) |
Mar 24, 2003 | 0.9353 | 0.9409 | 0.9271 | 0.9368 | 1,087,011 | -0.01(-1.22%) |
Mar 21, 2003 | 0.9349 | 0.9690 | 0.9338 | 0.9484 | 1,444,596 | +0.01(+1.40%) |
Mar 20, 2003 | 0.9364 | 0.9368 | 0.9173 | 0.9353 | 951,580 | -0.01(-0.79%) |
Mar 19, 2003 | 0.9671 | 0.9671 | 0.9319 | 0.9428 | 2,302,325 | -0.03(-2.74%) |
Mar 18, 2003 | 0.9615 | 0.9708 | 0.9476 | 0.9693 | 835,157 | +0.00(+0.31%) |
Mar 17, 2003 | 0.9357 | 0.9727 | 0.9353 | 0.9663 | 1,110,770 | +0.03(+2.91%) |
Mar 14, 2003 | 0.9428 | 0.9540 | 0.9226 | 0.9390 | 1,331,737 | +0.00(+0.00%) |
Mar 13, 2003 | 0.9450 | 0.9450 | 0.9241 | 0.9390 | 989,595 | -0.01(-0.63%) |
Mar 12, 2003 | 0.9416 | 0.9540 | 0.9282 | 0.9450 | 422,924 | -0.00(-0.12%) |
Mar 11, 2003 | 0.9446 | 0.9634 | 0.9446 | 0.9461 | 563,107 | +0.00(+0.40%) |
Mar 10, 2003 | 0.9308 | 0.9424 | 0.9184 | 0.9424 | 1,317,481 | +0.01(+0.84%) |
Mar 07, 2003 | 0.9166 | 0.9476 | 0.9166 | 0.9345 | 1,326,985 | +0.01(+0.93%) |
Mar 06, 2003 | 0.9319 | 0.9390 | 0.9259 | 0.9259 | 1,888,904 | -0.01(-0.64%) |
Mar 05, 2003 | 0.9271 | 0.9398 | 0.9166 | 0.9319 | 2,147,886 | +0.01(+0.93%) |
Mar 04, 2003 | 0.9308 | 0.9308 | 0.9072 | 0.9233 | 1,234,321 | -0.01(-0.76%) |
Mar 03, 2003 | 0.9353 | 0.9413 | 0.9158 | 0.9304 | 1,182,050 | +0.00(+0.28%) |
Feb 28, 2003 | 0.9345 | 0.9405 | 0.9207 | 0.9278 | 1,127,402 | -0.01(-0.64%) |
Feb 27, 2003 | 0.9420 | 0.9420 | 0.9226 | 0.9338 | 876,736 | -0.00(-0.28%) |
Feb 26, 2003 | 0.9431 | 0.9458 | 0.9263 | 0.9364 | 542,911 | -0.01(-0.71%) |
Feb 25, 2003 | 0.9439 | 0.9469 | 0.9259 | 0.9431 | 1,416,084 | -0.00(-0.08%) |
Feb 24, 2003 | 0.9484 | 0.9570 | 0.9383 | 0.9439 | 945,640 | -0.01(-1.02%) |
Feb 21, 2003 | 0.9682 | 0.9682 | 0.9480 | 0.9536 | 1,521,815 | -0.01(-1.16%) |
Feb 20, 2003 | 0.9600 | 0.9686 | 0.9551 | 0.9648 | 383,720 | +0.01(+0.59%) |
Feb 19, 2003 | 0.9690 | 0.9690 | 0.9551 | 0.9592 | 765,065 | -0.01(-0.93%) |
Feb 18, 2003 | 0.9600 | 0.9806 | 0.9540 | 0.9682 | 1,405,392 | +0.01(+0.54%) |
Feb 14, 2003 | 0.9615 | 0.9634 | 0.9503 | 0.9630 | 879,112 | +0.01(+0.82%) |
Feb 13, 2003 | 0.9315 | 0.9630 | 0.9278 | 0.9551 | 1,557,455 | +0.02(+2.53%) |
Feb 12, 2003 | 0.9465 | 0.9536 | 0.9226 | 0.9315 | 2,800,093 | -0.01(-1.39%) |
Feb 11, 2003 | 0.9824 | 0.9824 | 0.9416 | 0.9446 | 5,640,578 | -0.04(-3.81%) |
Feb 10, 2003 | 0.9484 | 1.007 | 0.9405 | 0.9821 | 5,888,868 | +0.03(+2.94%) |
Feb 07, 2003 | 0.9211 | 0.9708 | 0.9166 | 0.9540 | 3,005,615 | +0.04(+4.08%) |
Feb 06, 2003 | 0.9054 | 0.9207 | 0.9016 | 0.9166 | 1,764,165 | +0.01(+1.24%) |
Feb 05, 2003 | 0.9072 | 0.9113 | 0.8982 | 0.9054 | 2,775,145 | -0.01(-0.86%) |
Feb 04, 2003 | 0.8941 | 0.9181 | 0.8870 | 0.9132 | 1,437,468 | +0.01(+1.67%) |
Feb 03, 2003 | 0.8848 | 0.9035 | 0.8721 | 0.8982 | 2,198,970 | +0.02(+2.17%) |
Jan 31, 2003 | 0.8661 | 0.8941 | 0.8537 | 0.8792 | 4,747,209 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8698 | 0.9046 | 0.8268 | 0.8679 | 14,455,466 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6435 | 0.6528 | 0.6364 | 0.6390 | 2,212,038 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6420 | 0.6472 | 0.6379 | 0.6435 | 1,922,168 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6233 | 0.6487 | 0.6173 | 0.6405 | 2,766,829 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6424 | 0.6424 | 0.6072 | 0.6195 | 1,726,149 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6540 | 0.6540 | 0.6281 | 0.6352 | 1,205,810 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6715 | 0.6715 | 0.6401 | 0.6401 | 934,948 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6734 | 0.6734 | 0.6648 | 0.6648 | 577,363 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6809 | 0.6809 | 0.6667 | 0.6685 | 1,340,053 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6697 | 0.6738 | 0.6626 | 0.6712 | 1,135,718 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6678 | 0.6715 | 0.6323 | 0.6584 | 2,061,163 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6820 | 0.6824 | 0.6723 | 0.6738 | 1,285,405 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6865 | 0.6865 | 0.6768 | 0.6790 | 1,059,687 | -0.00(-0.16%) |
Jan 10, 2003 | 0.6902 | 0.6902 | 0.6753 | 0.6801 | 1,199,870 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6884 | 0.7015 | 0.6831 | 0.6902 | 1,527,755 | +0.01(+1.04%) |
Jan 08, 2003 | 0.7033 | 0.7048 | 0.6828 | 0.6831 | 666,462 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7089 | 0.7161 | 0.6865 | 0.7033 | 1,518,251 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6921 | 0.7220 | 0.6921 | 0.7176 | 977,716 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6977 | 0.6977 | 0.6547 | 0.6828 | 1,489,739 | -0.01(-2.04%) |
Jan 02, 2003 | 0.7333 | 0.7359 | 0.6828 | 0.6970 | 1,469,544 | -0.03(-4.51%) |
Dec 31, 2002 | 0.7097 | 0.7321 | 0.6925 | 0.7299 | 1,062,063 | +0.02(+2.85%) |
Dec 30, 2002 | 0.7172 | 0.7220 | 0.6944 | 0.7097 | 1,202,246 | -0.01(-1.04%) |
Dec 27, 2002 | 0.7258 | 0.7389 | 0.7116 | 0.7172 | 737,741 | -0.00(-0.67%) |
Dec 26, 2002 | 0.7022 | 0.7407 | 0.7018 | 0.7220 | 641,514 | +0.02(+2.88%) |
Dec 24, 2002 | 0.7037 | 0.7067 | 0.6955 | 0.7018 | 298,185 | -0.01(-0.79%) |
Dec 23, 2002 | 0.6809 | 0.7116 | 0.6809 | 0.7075 | 962,272 | +0.02(+3.33%) |
Dec 20, 2002 | 0.6839 | 0.7176 | 0.6270 | 0.6846 | 4,824,428 | -0.03(-3.63%) |
Dec 19, 2002 | 0.7127 | 0.7202 | 0.6921 | 0.7104 | 1,863,956 | -0.01(-1.35%) |
Dec 18, 2002 | 0.7220 | 0.7239 | 0.7033 | 0.7202 | 2,595,758 | -0.01(-1.23%) |
Dec 17, 2002 | 0.7860 | 0.7860 | 0.7119 | 0.7291 | 3,022,247 | -0.06(-7.19%) |
Dec 16, 2002 | 0.8137 | 0.8137 | 0.7841 | 0.7856 | 1,621,606 | -0.03(-3.45%) |
Dec 13, 2002 | 0.8272 | 0.8272 | 0.8100 | 0.8137 | 819,713 | -0.00(-0.50%) |
Dec 12, 2002 | 0.8451 | 0.8451 | 0.8178 | 0.8178 | 1,035,927 | -0.03(-3.23%) |
Dec 11, 2002 | 0.8548 | 0.8548 | 0.8275 | 0.8451 | 958,708 | -0.00(-0.57%) |
Dec 10, 2002 | 0.8380 | 0.8556 | 0.8253 | 0.8500 | 913,564 | +0.01(+0.75%) |
Dec 09, 2002 | 0.8743 | 0.8777 | 0.8380 | 0.8436 | 1,553,891 | -0.03(-3.59%) |
Dec 06, 2002 | 0.8736 | 0.8837 | 0.8664 | 0.8750 | 723,486 | -0.00(-0.04%) |
Dec 05, 2002 | 0.8679 | 0.8829 | 0.8679 | 0.8754 | 274,425 | +0.00(+0.21%) |
Dec 04, 2002 | 0.8792 | 0.8930 | 0.8721 | 0.8736 | 564,295 | -0.01(-0.64%) |
Dec 03, 2002 | 0.8866 | 0.8866 | 0.8754 | 0.8792 | 346,893 | -0.00(-0.47%) |
Dec 02, 2002 | 0.9005 | 0.9042 | 0.8747 | 0.8833 | 880,300 | -0.02(-1.91%) |
Nov 29, 2002 | 0.8997 | 0.9136 | 0.8979 | 0.9005 | 250,665 | +0.00(+0.54%) |
Nov 27, 2002 | 0.8642 | 0.8975 | 0.8642 | 0.8956 | 316,005 | +0.02(+2.57%) |
Nov 26, 2002 | 0.8721 | 0.8784 | 0.8605 | 0.8732 | 588,055 | -0.01(-0.89%) |
Nov 25, 2002 | 0.8997 | 0.8997 | 0.8646 | 0.8810 | 582,115 | -0.01(-1.26%) |
Nov 22, 2002 | 0.8997 | 0.9020 | 0.8878 | 0.8923 | 401,540 | -0.01(-1.20%) |
Nov 21, 2002 | 0.9278 | 0.9312 | 0.9027 | 0.9031 | 962,272 | +0.01(+1.43%) |
Nov 20, 2002 | 0.8848 | 0.8904 | 0.8724 | 0.8904 | 502,519 | +0.01(+0.85%) |
Nov 19, 2002 | 0.8859 | 0.9009 | 0.8784 | 0.8829 | 453,812 | -0.01(-0.76%) |
Nov 18, 2002 | 0.9166 | 0.9203 | 0.8866 | 0.8896 | 786,449 | -0.03(-2.94%) |
Nov 15, 2002 | 0.9046 | 0.9259 | 0.8979 | 0.9166 | 361,149 | +0.01(+1.28%) |
Nov 14, 2002 | 0.8866 | 0.9098 | 0.8866 | 0.9050 | 281,553 | +0.01(+1.47%) |
Nov 13, 2002 | 0.8642 | 0.8986 | 0.8642 | 0.8919 | 446,684 | +0.02(+2.45%) |
Nov 12, 2002 | 0.8679 | 0.9012 | 0.8640 | 0.8706 | 535,783 | -0.00(-0.13%) |
Nov 11, 2002 | 0.8762 | 0.8851 | 0.8605 | 0.8717 | 430,052 | -0.01(-1.31%) |
Nov 08, 2002 | 0.8792 | 0.9009 | 0.8661 | 0.8833 | 402,728 | -0.01(-1.01%) |
Nov 07, 2002 | 0.8829 | 0.8979 | 0.8829 | 0.8923 | 684,282 | +0.00(+0.34%) |
Nov 06, 2002 | 0.8586 | 0.8949 | 0.8582 | 0.8893 | 401,540 | +0.02(+2.72%) |
Nov 05, 2002 | 0.8492 | 0.8743 | 0.8492 | 0.8657 | 687,846 | -0.01(-1.03%) |
Nov 04, 2002 | 0.8605 | 0.8762 | 0.8567 | 0.8747 | 857,729 | +0.01(+0.65%) |
Nov 01, 2002 | 0.8219 | 0.8691 | 0.8219 | 0.8691 | 1,703,578 | +0.04(+4.55%) |
Oct 31, 2002 | 0.7595 | 0.8567 | 0.7595 | 0.8313 | 2,000,575 | +0.06(+7.86%) |
Oct 30, 2002 | 0.7819 | 0.7819 | 0.7557 | 0.7707 | 908,812 | -0.00(-0.24%) |
Oct 29, 2002 | 0.7856 | 0.7856 | 0.7609 | 0.7725 | 647,454 | -0.00(-0.34%) |
Oct 28, 2002 | 0.8100 | 0.8100 | 0.7752 | 0.7752 | 839,909 | -0.03(-3.40%) |
Oct 25, 2002 | 0.7961 | 0.8051 | 0.7939 | 0.8025 | 599,935 | +0.01(+0.80%) |
Oct 24, 2002 | 0.7969 | 0.8040 | 0.7868 | 0.7961 | 389,660 | -0.00(-0.33%) |
Oct 23, 2002 | 0.8144 | 0.8223 | 0.7950 | 0.7987 | 532,219 | -0.02(-2.06%) |
Oct 22, 2002 | 0.8231 | 0.8268 | 0.8141 | 0.8156 | 444,308 | -0.01(-0.91%) |
Oct 21, 2002 | 0.8332 | 0.8418 | 0.8212 | 0.8231 | 915,940 | -0.01(-1.65%) |
Oct 18, 2002 | 0.8287 | 0.8414 | 0.8212 | 0.8369 | 645,078 | +0.01(+1.82%) |
Oct 17, 2002 | 0.7969 | 0.8182 | 0.7969 | 0.8219 | 496,579 | +0.03(+4.02%) |
Oct 16, 2002 | 0.8219 | 0.8238 | 0.7763 | 0.7901 | 446,684 | -0.03(-3.43%) |
Oct 15, 2002 | 0.8130 | 0.8182 | 0.8014 | 0.8182 | 557,167 | +0.01(+1.82%) |
Oct 14, 2002 | 0.8174 | 0.8313 | 0.8010 | 0.8036 | 320,757 | -0.03(-3.24%) |
Oct 11, 2002 | 0.7868 | 0.8399 | 0.7868 | 0.8305 | 477,572 | +0.05(+6.42%) |
Oct 10, 2002 | 0.7651 | 0.7849 | 0.7557 | 0.7804 | 378,968 | +0.01(+1.16%) |
Oct 09, 2002 | 0.8122 | 0.8174 | 0.7673 | 0.7714 | 1,344,805 | -0.04(-5.02%) |
Oct 08, 2002 | 0.8006 | 0.8242 | 0.8006 | 0.8122 | 414,608 | +0.01(+1.21%) |
Oct 07, 2002 | 0.8287 | 0.8287 | 0.7995 | 0.8025 | 305,313 | -0.03(-3.81%) |
Oct 04, 2002 | 0.8361 | 0.8436 | 0.8324 | 0.8343 | 376,592 | -0.02(-1.98%) |
Oct 03, 2002 | 0.8365 | 0.8676 | 0.8365 | 0.8511 | 576,175 | +0.01(+1.29%) |
Oct 02, 2002 | 0.8582 | 0.8635 | 0.8324 | 0.8403 | 462,128 | -0.02(-2.09%) |
Oct 01, 2002 | 0.8515 | 0.8582 | 0.8283 | 0.8582 | 532,219 | +0.01(+0.92%) |
Sep 30, 2002 | 0.8361 | 0.8548 | 0.8137 | 0.8504 | 784,073 | +0.02(+2.39%) |
Sep 27, 2002 | 0.8567 | 0.8616 | 0.8298 | 0.8305 | 930,196 | -0.04(-4.06%) |
Sep 26, 2002 | 0.8436 | 0.8762 | 0.8418 | 0.8657 | 445,496 | +0.03(+3.07%) |
Sep 25, 2002 | 0.8231 | 0.8537 | 0.8193 | 0.8399 | 873,172 | +0.02(+2.98%) |
Sep 24, 2002 | 0.8021 | 0.8231 | 0.7935 | 0.8156 | 7,009,142 | +0.01(+1.68%) |
Sep 23, 2002 | 0.8231 | 0.8320 | 0.7950 | 0.8021 | 527,467 | -0.02(-2.99%) |
Sep 20, 2002 | 0.8249 | 0.8369 | 0.8201 | 0.8268 | 1,450,536 | +0.01(+1.47%) |
Sep 19, 2002 | 0.8414 | 0.8481 | 0.8148 | 0.8148 | 795,953 | -0.03(-3.29%) |
Sep 18, 2002 | 0.8537 | 0.8541 | 0.8343 | 0.8425 | 953,956 | -0.01(-1.27%) |
Sep 17, 2002 | 0.8414 | 0.8810 | 0.8249 | 0.8534 | 1,177,298 | +0.03(+3.73%) |
Sep 16, 2002 | 0.8178 | 0.8275 | 0.8081 | 0.8227 | 451,436 | +0.01(+1.38%) |
Sep 13, 2002 | 0.8118 | 0.8159 | 0.8062 | 0.8115 | 1,502,807 | +0.00(+0.18%) |
Sep 12, 2002 | 0.8522 | 0.8522 | 0.8062 | 0.8100 | 1,532,507 | -0.04(-4.88%) |
Sep 11, 2002 | 0.8642 | 0.8679 | 0.8504 | 0.8515 | 331,449 | -0.01(-0.83%) |
Sep 10, 2002 | 0.8773 | 0.8773 | 0.8530 | 0.8586 | 552,415 | -0.02(-2.13%) |
Sep 09, 2002 | 0.8567 | 0.8792 | 0.8459 | 0.8773 | 416,984 | +0.01(+1.43%) |
Sep 06, 2002 | 0.8545 | 0.8698 | 0.8361 | 0.8649 | 534,595 | +0.00(+0.17%) |
Sep 05, 2002 | 0.8762 | 0.8904 | 0.8635 | 0.8635 | 741,305 | -0.02(-1.79%) |
Sep 04, 2002 | 0.8530 | 0.8829 | 0.8530 | 0.8792 | 1,109,582 | +0.02(+2.62%) |