Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.221 | 1.227 | 1.202 | 1.205 | 3,440,660 | -0.02(-2.02%) |
Sep 29, 2003 | 1.236 | 1.251 | 1.199 | 1.230 | 2,177,761 | -0.01(-0.96%) |
Sep 26, 2003 | 1.259 | 1.267 | 1.234 | 1.242 | 3,380,667 | -0.02(-1.79%) |
Sep 25, 2003 | 1.270 | 1.276 | 1.258 | 1.264 | 4,072,176 | -0.01(-0.45%) |
Sep 24, 2003 | 1.272 | 1.277 | 1.260 | 1.270 | 2,024,256 | -0.00(-0.18%) |
Sep 23, 2003 | 1.229 | 1.277 | 1.226 | 1.272 | 2,854,100 | +0.04(+3.12%) |
Sep 22, 2003 | 1.259 | 1.264 | 1.230 | 1.234 | 3,425,489 | -0.03(-2.54%) |
Sep 19, 2003 | 1.250 | 1.277 | 1.249 | 1.266 | 3,313,278 | +0.02(+1.50%) |
Sep 18, 2003 | 1.257 | 1.263 | 1.235 | 1.247 | 6,946,675 | -0.02(-1.69%) |
Sep 17, 2003 | 1.276 | 1.276 | 1.255 | 1.269 | 3,075,373 | -0.00(-0.09%) |
Sep 16, 2003 | 1.271 | 1.280 | 1.262 | 1.270 | 1,886,232 | -0.00(-0.18%) |
Sep 15, 2003 | 1.280 | 1.290 | 1.271 | 1.272 | 1,781,584 | -0.01(-1.01%) |
Sep 12, 2003 | 1.275 | 1.294 | 1.271 | 1.285 | 1,111,057 | +0.01(+0.80%) |
Sep 11, 2003 | 1.270 | 1.287 | 1.270 | 1.275 | 1,149,980 | +0.00(+0.27%) |
Sep 10, 2003 | 1.272 | 1.279 | 1.270 | 1.272 | 1,951,427 | -0.00(-0.22%) |
Sep 09, 2003 | 1.263 | 1.282 | 1.258 | 1.275 | 4,445,999 | +0.00(+0.00%) |
Sep 08, 2003 | 1.276 | 1.289 | 1.264 | 1.275 | 4,449,538 | -0.01(-0.62%) |
Sep 05, 2003 | 1.292 | 1.317 | 1.280 | 1.282 | 2,721,118 | -0.02(-1.48%) |
Sep 04, 2003 | 1.306 | 1.325 | 1.292 | 1.302 | 2,081,463 | -0.01(-0.99%) |
Sep 03, 2003 | 1.288 | 1.326 | 1.278 | 1.315 | 5,052,835 | +0.03(+2.02%) |
Sep 02, 2003 | 1.251 | 1.300 | 1.244 | 1.289 | 5,433,213 | +0.04(+3.31%) |
Aug 29, 2003 | 1.246 | 1.253 | 1.244 | 1.247 | 1,456,936 | +0.00(+0.09%) |
Aug 28, 2003 | 1.219 | 1.247 | 1.219 | 1.246 | 1,457,820 | +0.02(+1.33%) |
Aug 27, 2003 | 1.224 | 1.241 | 1.216 | 1.230 | 2,285,806 | +0.00(+0.00%) |
Aug 26, 2003 | 1.246 | 1.246 | 1.221 | 1.230 | 1,975,311 | -0.01(-0.68%) |
Aug 25, 2003 | 1.251 | 1.262 | 1.233 | 1.238 | 3,228,790 | -0.01(-0.55%) |
Aug 22, 2003 | 1.232 | 1.252 | 1.224 | 1.245 | 2,397,266 | +0.01(+0.46%) |
Aug 21, 2003 | 1.234 | 1.262 | 1.229 | 1.240 | 3,421,632 | -0.00(-0.36%) |
Aug 20, 2003 | 1.198 | 1.257 | 1.198 | 1.244 | 9,310,415 | +0.03(+2.23%) |
Aug 19, 2003 | 1.215 | 1.229 | 1.200 | 1.217 | 3,031,524 | -0.00(-0.32%) |
Aug 18, 2003 | 1.232 | 1.233 | 1.208 | 1.221 | 2,782,067 | -0.00(-0.23%) |
Aug 15, 2003 | 1.222 | 1.229 | 1.213 | 1.224 | 1,303,900 | -0.01(-0.46%) |
Aug 14, 2003 | 1.222 | 1.229 | 1.213 | 1.229 | 2,256,614 | +0.02(+1.40%) |
Aug 13, 2003 | 1.218 | 1.229 | 1.207 | 1.212 | 2,367,189 | -0.01(-0.51%) |
Aug 12, 2003 | 1.208 | 1.222 | 1.188 | 1.219 | 2,765,259 | +0.02(+1.46%) |
Aug 11, 2003 | 1.147 | 1.208 | 1.147 | 1.201 | 3,982,469 | +0.03(+2.16%) |
Aug 08, 2003 | 1.173 | 1.190 | 1.164 | 1.176 | 3,728,589 | -0.00(-0.29%) |
Aug 07, 2003 | 1.195 | 1.220 | 1.172 | 1.179 | 10,282,590 | -0.03(-2.57%) |
Aug 06, 2003 | 1.199 | 1.229 | 1.195 | 1.210 | 2,812,143 | -0.01(-0.46%) |
Aug 05, 2003 | 1.227 | 1.227 | 1.212 | 1.216 | 3,112,907 | +0.00(+0.05%) |
Aug 04, 2003 | 1.227 | 1.227 | 1.212 | 1.215 | 2,914,757 | -0.01(-0.69%) |
Aug 01, 2003 | 1.214 | 1.226 | 1.190 | 1.224 | 4,499,677 | +0.01(+0.70%) |
Jul 31, 2003 | 1.214 | 1.224 | 1.184 | 1.215 | 3,629,513 | +0.01(+1.03%) |
Jul 30, 2003 | 1.203 | 1.214 | 1.187 | 1.203 | 9,750,946 | -0.00(-0.23%) |
Jul 29, 2003 | 1.179 | 1.227 | 1.165 | 1.206 | 12,735,586 | +0.04(+3.59%) |
Jul 28, 2003 | 1.188 | 1.201 | 1.155 | 1.164 | 12,836,430 | -0.02(-1.34%) |
Jul 25, 2003 | 1.223 | 1.231 | 1.175 | 1.180 | 15,061,199 | -0.06(-4.53%) |
Jul 24, 2003 | 1.204 | 1.249 | 1.190 | 1.236 | 13,779,414 | +0.03(+2.58%) |
Jul 23, 2003 | 1.227 | 1.230 | 1.178 | 1.204 | 11,099,961 | -0.01(-0.93%) |
Jul 22, 2003 | 1.215 | 1.233 | 1.204 | 1.216 | 10,953,117 | -0.01(-0.56%) |
Jul 21, 2003 | 1.220 | 1.244 | 1.201 | 1.223 | 21,162,286 | +0.09(+7.55%) |
Jul 18, 2003 | 1.121 | 1.147 | 1.117 | 1.137 | 19,107,360 | -0.03(-2.37%) |
Jul 17, 2003 | 1.228 | 1.232 | 1.143 | 1.164 | 12,367,592 | -0.07(-5.98%) |
Jul 16, 2003 | 1.252 | 1.263 | 1.230 | 1.238 | 10,841,657 | -0.02(-1.26%) |
Jul 15, 2003 | 1.231 | 1.262 | 1.221 | 1.254 | 16,312,024 | +0.03(+2.26%) |
Jul 14, 2003 | 1.207 | 1.229 | 1.187 | 1.226 | 14,694,975 | +0.05(+3.82%) |
Jul 11, 2003 | 1.199 | 1.199 | 1.172 | 1.181 | 7,831,602 | -0.01(-0.43%) |
Jul 10, 2003 | 1.190 | 1.203 | 1.164 | 1.186 | 6,927,302 | -0.01(-0.80%) |
Jul 09, 2003 | 1.212 | 1.212 | 1.180 | 1.196 | 8,768,155 | -0.01(-1.12%) |
Jul 08, 2003 | 1.208 | 1.216 | 1.176 | 1.210 | 7,761,480 | +0.01(+0.42%) |
Jul 07, 2003 | 1.204 | 1.204 | 1.176 | 1.204 | 8,692,079 | +0.02(+1.72%) |
Jul 03, 2003 | 1.202 | 1.204 | 1.179 | 1.184 | 2,305,267 | -0.03(-2.15%) |
Jul 02, 2003 | 1.207 | 1.221 | 1.171 | 1.210 | 4,387,395 | +0.02(+1.47%) |
Jul 01, 2003 | 1.156 | 1.203 | 1.104 | 1.193 | 8,546,120 | +0.03(+2.83%) |
Jun 30, 2003 | 1.199 | 1.204 | 1.137 | 1.160 | 10,382,895 | -0.03(-2.33%) |
Jun 27, 2003 | 1.213 | 1.226 | 1.176 | 1.188 | 6,739,767 | +0.00(+0.05%) |
Jun 26, 2003 | 1.181 | 1.198 | 1.150 | 1.187 | 11,906,716 | +0.04(+3.45%) |
Jun 25, 2003 | 1.159 | 1.203 | 1.139 | 1.147 | 16,319,985 | +0.01(+0.74%) |
Jun 24, 2003 | 1.086 | 1.141 | 1.085 | 1.139 | 13,634,340 | +0.05(+4.73%) |
Jun 23, 2003 | 1.085 | 1.108 | 1.073 | 1.087 | 11,246,804 | +0.01(+1.26%) |
Jun 20, 2003 | 1.029 | 1.085 | 1.026 | 1.074 | 10,576,277 | +0.04(+3.94%) |
Jun 19, 2003 | 1.037 | 1.053 | 0.9954 | 1.033 | 7,259,912 | -0.02(-1.56%) |
Jun 18, 2003 | 1.068 | 1.080 | 1.048 | 1.050 | 3,092,561 | -0.02(-2.01%) |
Jun 17, 2003 | 1.106 | 1.116 | 1.057 | 1.071 | 4,886,530 | +0.00(+0.21%) |
Jun 16, 2003 | 1.105 | 1.107 | 1.048 | 1.069 | 6,055,971 | -0.02(-1.61%) |
Jun 13, 2003 | 1.070 | 1.097 | 1.057 | 1.086 | 6,391,235 | +0.03(+2.51%) |
Jun 12, 2003 | 1.060 | 1.080 | 1.046 | 1.060 | 8,360,354 | +0.00(+0.32%) |
Jun 11, 2003 | 1.017 | 1.063 | 1.015 | 1.056 | 19,510,738 | +0.04(+4.41%) |
Jun 10, 2003 | 0.9745 | 1.022 | 0.9694 | 1.012 | 33,482,994 | +0.09(+9.55%) |
Jun 09, 2003 | 0.9298 | 0.9383 | 0.9072 | 0.9235 | 6,358,504 | +0.01(+0.92%) |
Jun 06, 2003 | 0.9292 | 0.9355 | 0.9123 | 0.9151 | 6,083,394 | -0.00(-0.37%) |
Jun 05, 2003 | 0.9264 | 0.9326 | 0.9089 | 0.9185 | 7,743,788 | -0.00(-0.49%) |
Jun 04, 2003 | 0.8863 | 0.9332 | 0.8789 | 0.9230 | 8,898,191 | +0.05(+5.35%) |
Jun 03, 2003 | 0.9038 | 0.9044 | 0.8682 | 0.8761 | 16,176,680 | -0.03(-3.13%) |
Jun 02, 2003 | 0.9598 | 0.9694 | 0.8970 | 0.9044 | 25,896,664 | -0.05(-5.04%) |
May 30, 2003 | 0.9451 | 0.9891 | 0.8337 | 0.9524 | 87,970,816 | -0.10(-9.16%) |
May 29, 2003 | 1.083 | 1.113 | 1.034 | 1.048 | 27,335,908 | -0.08(-6.97%) |
May 28, 2003 | 1.156 | 1.176 | 1.110 | 1.127 | 11,849,217 | -0.05(-4.36%) |
May 27, 2003 | 1.167 | 1.207 | 1.157 | 1.179 | 8,935,344 | +0.01(+0.97%) |
May 23, 2003 | 1.187 | 1.190 | 1.136 | 1.167 | 7,269,642 | -0.02(-1.67%) |
May 22, 2003 | 1.187 | 1.198 | 1.179 | 1.187 | 6,101,086 | +0.00(+0.10%) |
May 21, 2003 | 1.170 | 1.202 | 1.140 | 1.186 | 5,615,440 | -0.01(-1.13%) |
May 20, 2003 | 1.217 | 1.229 | 1.174 | 1.199 | 3,294,250 | -0.01(-1.03%) |
May 19, 2003 | 1.227 | 1.244 | 1.197 | 1.212 | 3,765,742 | -0.02(-1.56%) |
May 16, 2003 | 1.227 | 1.253 | 1.215 | 1.231 | 4,494,652 | -0.02(-1.71%) |
May 15, 2003 | 1.246 | 1.276 | 1.220 | 1.253 | 6,357,620 | +0.00(+0.32%) |
May 14, 2003 | 1.282 | 1.283 | 1.213 | 1.249 | 6,270,929 | -0.04(-2.73%) |
May 13, 2003 | 1.282 | 1.314 | 1.255 | 1.284 | 3,393,325 | -0.00(-0.18%) |
May 12, 2003 | 1.284 | 1.297 | 1.272 | 1.286 | 2,624,608 | +0.01(+0.89%) |
May 09, 2003 | 1.284 | 1.285 | 1.255 | 1.275 | 3,836,510 | -0.01(-0.62%) |
May 08, 2003 | 1.246 | 1.294 | 1.244 | 1.282 | 5,213,832 | +0.03(+2.16%) |
May 07, 2003 | 1.230 | 1.298 | 1.215 | 1.255 | 8,056,936 | -0.02(-1.86%) |
May 06, 2003 | 1.312 | 1.314 | 1.260 | 1.279 | 5,689,747 | -0.05(-3.50%) |
May 05, 2003 | 1.327 | 1.334 | 1.298 | 1.325 | 6,459,349 | +0.03(+1.96%) |
May 02, 2003 | 1.217 | 1.333 | 1.208 | 1.300 | 11,800,564 | +0.10(+8.39%) |
May 01, 2003 | 1.164 | 1.214 | 1.119 | 1.199 | 12,122,558 | +0.09(+8.60%) |
Apr 30, 2003 | 1.097 | 1.125 | 1.088 | 1.104 | 2,305,267 | +0.02(+1.51%) |
Apr 29, 2003 | 1.086 | 1.099 | 1.086 | 1.088 | 1,682,509 | -0.01(-0.52%) |
Apr 28, 2003 | 1.110 | 1.112 | 1.076 | 1.094 | 1,969,119 | +0.00(+0.10%) |
Apr 25, 2003 | 1.091 | 1.116 | 1.040 | 1.093 | 5,793,245 | -0.02(-1.38%) |
Apr 24, 2003 | 1.129 | 1.130 | 1.098 | 1.108 | 2,558,263 | -0.02(-1.95%) |
Apr 23, 2003 | 1.110 | 1.130 | 1.101 | 1.130 | 2,141,616 | +0.03(+2.62%) |
Apr 22, 2003 | 1.091 | 1.112 | 1.088 | 1.101 | 1,315,400 | +0.01(+0.88%) |
Apr 21, 2003 | 1.084 | 1.121 | 1.079 | 1.091 | 1,795,738 | +0.02(+1.85%) |
Apr 17, 2003 | 1.048 | 1.081 | 1.037 | 1.072 | 1,455,167 | +0.03(+3.16%) |
Apr 16, 2003 | 1.059 | 1.063 | 1.032 | 1.039 | 1,599,356 | -0.02(-1.61%) |
Apr 15, 2003 | 1.059 | 1.060 | 1.046 | 1.056 | 1,344,592 | +0.01(+0.81%) |
Apr 14, 2003 | 1.028 | 1.058 | 1.028 | 1.047 | 3,429,594 | +0.02(+1.98%) |
Apr 11, 2003 | 1.032 | 1.060 | 1.021 | 1.027 | 1,776,276 | -0.00(-0.16%) |
Apr 10, 2003 | 1.038 | 1.039 | 1.007 | 1.029 | 6,891,918 | -0.03(-3.14%) |
Apr 09, 2003 | 1.094 | 1.148 | 1.058 | 1.062 | 4,421,230 | -0.03(-2.94%) |
Apr 08, 2003 | 1.105 | 1.124 | 1.080 | 1.094 | 1,218,978 | -0.00(-0.31%) |
Apr 07, 2003 | 1.103 | 1.142 | 1.091 | 1.098 | 3,664,013 | +0.00(+0.21%) |
Apr 04, 2003 | 1.075 | 1.128 | 1.075 | 1.095 | 3,526,015 | +0.01(+0.68%) |
Apr 03, 2003 | 1.066 | 1.103 | 1.065 | 1.088 | 3,069,562 | +0.03(+2.45%) |
Apr 02, 2003 | 1.017 | 1.073 | 1.009 | 1.062 | 4,557,459 | +0.06(+6.16%) |
Apr 01, 2003 | 1.003 | 1.029 | 0.9976 | 1.000 | 2,685,645 | -0.00(-0.28%) |
Mar 31, 2003 | 1.017 | 1.017 | 0.9750 | 1.003 | 2,555,264 | -0.01(-1.00%) |
Mar 28, 2003 | 1.063 | 1.065 | 1.000 | 1.013 | 6,271,035 | -0.05(-5.03%) |
Mar 27, 2003 | 1.056 | 1.068 | 1.032 | 1.067 | 273,783,680 | +0.00(+0.16%) |
Mar 26, 2003 | 1.059 | 1.065 | 1.050 | 1.065 | 2,814,806 | +0.01(+1.13%) |
Mar 25, 2003 | 1.056 | 1.072 | 1.047 | 1.054 | 2,909,971 | -0.01(-0.85%) |
Mar 24, 2003 | 1.067 | 1.074 | 1.034 | 1.063 | 2,153,647 | -0.03(-2.34%) |
Mar 21, 2003 | 1.089 | 1.098 | 1.074 | 1.088 | 4,109,869 | +0.01(+0.79%) |
Mar 20, 2003 | 1.026 | 1.080 | 1.017 | 1.080 | 3,418,421 | +0.05(+4.56%) |
Mar 19, 2003 | 1.020 | 1.034 | 1.012 | 1.032 | 2,284,656 | +0.02(+1.71%) |
Mar 18, 2003 | 0.9999 | 1.020 | 0.9835 | 1.015 | 3,828,761 | +0.03(+2.92%) |
Mar 17, 2003 | 0.9225 | 0.9920 | 0.9111 | 0.9863 | 5,440,582 | +0.06(+6.02%) |
Mar 14, 2003 | 0.9954 | 0.9954 | 0.8857 | 0.9303 | 13,925,576 | -0.08(-7.95%) |
Mar 13, 2003 | 0.9558 | 1.014 | 0.9558 | 1.011 | 3,104,946 | +0.06(+6.11%) |
Mar 12, 2003 | 0.9332 | 0.9552 | 0.9174 | 0.9524 | 1,904,543 | +0.02(+2.43%) |
Mar 11, 2003 | 0.9496 | 0.9609 | 0.9100 | 0.9298 | 2,398,150 | -0.01(-1.50%) |
Mar 10, 2003 | 0.9547 | 0.9609 | 0.9411 | 0.9439 | 2,189,385 | -0.02(-2.11%) |
Mar 07, 2003 | 0.9665 | 0.9818 | 0.9473 | 0.9643 | 3,559,267 | -0.01(-1.33%) |
Mar 06, 2003 | 0.9665 | 0.9807 | 0.9598 | 0.9773 | 1,849,698 | +0.01(+0.52%) |
Mar 05, 2003 | 0.9569 | 0.9824 | 0.9451 | 0.9722 | 1,609,087 | +0.02(+1.59%) |
Mar 04, 2003 | 0.9428 | 0.9699 | 0.9422 | 0.9569 | 3,510,092 | +0.00(+0.06%) |
Mar 03, 2003 | 0.9812 | 0.9886 | 0.9535 | 0.9564 | 3,449,940 | -0.01(-0.70%) |
Feb 28, 2003 | 0.9733 | 0.9891 | 0.9609 | 0.9631 | 1,829,352 | -0.01(-0.76%) |
Feb 27, 2003 | 0.9524 | 0.9761 | 0.9524 | 0.9705 | 4,316,848 | +0.02(+1.72%) |
Feb 26, 2003 | 0.9202 | 0.9665 | 0.9157 | 0.9541 | 2,473,341 | +0.03(+3.18%) |
Feb 25, 2003 | 0.8976 | 0.9315 | 0.8885 | 0.9247 | 1,463,128 | +0.02(+2.38%) |
Feb 24, 2003 | 0.9326 | 0.9338 | 0.8908 | 0.9032 | 3,047,447 | -0.03(-3.39%) |
Feb 21, 2003 | 0.8863 | 0.9349 | 0.8688 | 0.9349 | 2,484,841 | +0.05(+5.35%) |
Feb 20, 2003 | 0.9128 | 0.9128 | 0.8789 | 0.8874 | 1,118,134 | -0.02(-1.69%) |
Feb 19, 2003 | 0.9253 | 0.9343 | 0.9015 | 0.9027 | 1,608,202 | -0.02(-2.20%) |
Feb 18, 2003 | 0.9117 | 0.9428 | 0.8818 | 0.9230 | 4,219,542 | +0.01(+0.86%) |
Feb 14, 2003 | 0.8569 | 0.9157 | 0.8563 | 0.9151 | 2,513,148 | +0.05(+6.02%) |
Feb 13, 2003 | 0.8704 | 0.8761 | 0.8354 | 0.8631 | 3,413,671 | -0.01(-1.48%) |
Feb 12, 2003 | 0.8868 | 0.9100 | 0.8478 | 0.8761 | 5,978,126 | -0.02(-1.77%) |
Feb 11, 2003 | 0.8874 | 0.9066 | 0.8614 | 0.8919 | 1,717,893 | +0.00(+0.45%) |
Feb 10, 2003 | 0.8704 | 0.8880 | 0.8303 | 0.8880 | 2,389,304 | +0.03(+2.95%) |
Feb 07, 2003 | 0.9095 | 0.9049 | 0.8529 | 0.8625 | 3,509,208 | -0.04(-4.03%) |
Feb 06, 2003 | 0.9095 | 0.9095 | 0.8959 | 0.8987 | 1,134,941 | -0.01(-0.69%) |
Feb 05, 2003 | 0.9128 | 0.9309 | 0.8914 | 0.9049 | 2,859,027 | -0.01(-0.62%) |
Feb 04, 2003 | 0.9304 | 0.9332 | 0.9044 | 0.9106 | 2,123,040 | -0.02(-2.36%) |
Feb 03, 2003 | 0.9162 | 0.9349 | 0.9128 | 0.9326 | 1,476,397 | +0.01(+1.23%) |
Jan 31, 2003 | 0.9061 | 0.9264 | 0.9044 | 0.9213 | 2,953,679 | +0.01(+1.56%) |
Jan 30, 2003 | 0.9241 | 0.9394 | 0.9072 | 0.9072 | 2,622,140 | -0.02(-1.83%) |
Jan 29, 2003 | 0.9134 | 0.9326 | 0.9044 | 0.9241 | 3,062,485 | +0.01(+1.18%) |
Jan 28, 2003 | 0.9134 | 0.9281 | 0.8902 | 0.9134 | 4,847,608 | +0.01(+0.68%) |
Jan 27, 2003 | 0.8953 | 0.9298 | 0.8908 | 0.9072 | 2,663,530 | +0.01(+0.89%) |
Jan 24, 2003 | 0.9185 | 0.9185 | 0.8964 | 0.8993 | 2,562,686 | -0.02(-2.27%) |
Jan 23, 2003 | 0.9496 | 0.9524 | 0.9044 | 0.9201 | 3,034,178 | +0.01(+0.55%) |
Jan 22, 2003 | 0.9270 | 0.9321 | 0.8993 | 0.9151 | 2,903,257 | -0.01(-1.28%) |
Jan 21, 2003 | 0.9479 | 0.9722 | 0.9236 | 0.9270 | 3,659,590 | -0.02(-2.09%) |
Jan 17, 2003 | 0.9388 | 0.9609 | 0.9383 | 0.9468 | 3,332,288 | -0.01(-1.53%) |
Jan 16, 2003 | 0.9835 | 0.9835 | 0.9388 | 0.9615 | 3,240,289 | -0.02(-1.56%) |
Jan 15, 2003 | 0.9524 | 0.9852 | 0.9332 | 0.9767 | 2,161,077 | +0.02(+1.95%) |
Jan 14, 2003 | 0.9439 | 0.9643 | 0.9343 | 0.9581 | 1,458,705 | +0.01(+1.32%) |
Jan 13, 2003 | 0.9383 | 0.9592 | 0.9383 | 0.9456 | 3,524,246 | -0.01(-0.65%) |
Jan 10, 2003 | 0.9434 | 0.9880 | 0.9332 | 0.9518 | 2,370,728 | -0.01(-1.00%) |
Jan 09, 2003 | 0.9496 | 0.9756 | 0.9400 | 0.9615 | 2,731,644 | +0.02(+2.29%) |
Jan 08, 2003 | 0.9315 | 0.9524 | 0.8761 | 0.9400 | 6,239,968 | -0.00(-0.48%) |
Jan 07, 2003 | 0.9185 | 0.9581 | 0.9179 | 0.9445 | 4,490,229 | +0.04(+4.04%) |
Jan 06, 2003 | 0.9326 | 0.9326 | 0.8902 | 0.9078 | 6,693,768 | -0.02(-2.31%) |
Jan 03, 2003 | 0.9507 | 0.9677 | 0.9151 | 0.9292 | 1,964,696 | -0.02(-2.26%) |
Jan 02, 2003 | 0.9083 | 0.9513 | 0.8818 | 0.9507 | 5,560,595 | +0.05(+6.05%) |
Dec 31, 2002 | 0.9083 | 0.9253 | 0.8897 | 0.8964 | 2,563,570 | +0.00(+0.19%) |
Dec 30, 2002 | 0.8484 | 0.8953 | 0.8484 | 0.8948 | 3,894,893 | +0.04(+4.63%) |
Dec 27, 2002 | 0.8563 | 0.8750 | 0.8258 | 0.8552 | 2,939,525 | -0.01(-1.30%) |
Dec 26, 2002 | 0.9044 | 0.9185 | 0.8535 | 0.8665 | 3,401,287 | -0.04(-4.19%) |
Dec 24, 2002 | 0.9349 | 0.9349 | 0.9015 | 0.9044 | 1,126,095 | -0.04(-3.90%) |
Dec 23, 2002 | 0.8625 | 0.9569 | 0.8558 | 0.9411 | 2,839,566 | +0.03(+2.84%) |
Dec 20, 2002 | 0.8625 | 0.9157 | 0.8558 | 0.9151 | 4,487,575 | +0.05(+6.09%) |
Dec 19, 2002 | 0.8761 | 0.8818 | 0.8473 | 0.8625 | 7,978,207 | -0.03(-2.86%) |
Dec 18, 2002 | 0.9270 | 0.9270 | 0.8733 | 0.8880 | 3,972,738 | -0.04(-4.21%) |
Dec 17, 2002 | 0.9524 | 0.9733 | 0.9241 | 0.9270 | 1,799,276 | -0.03(-2.67%) |
Dec 16, 2002 | 0.9428 | 0.9773 | 0.9417 | 0.9524 | 2,422,034 | +0.01(+1.01%) |
Dec 13, 2002 | 1.004 | 0.9948 | 0.9411 | 0.9429 | 1,736,469 | -0.05(-5.49%) |
Dec 12, 2002 | 1.004 | 1.006 | 0.9801 | 0.9976 | 1,396,783 | +0.01(+0.69%) |
Dec 11, 2002 | 0.9982 | 1.012 | 0.9773 | 0.9908 | 979,252 | -0.02(-1.52%) |
Dec 10, 2002 | 0.9891 | 1.010 | 0.9824 | 1.006 | 1,548,050 | +0.03(+3.31%) |
Dec 09, 2002 | 1.006 | 1.013 | 0.9739 | 0.9739 | 2,492,802 | -0.04(-3.74%) |
Dec 06, 2002 | 1.004 | 1.023 | 0.9982 | 1.012 | 1,465,782 | -0.00(-0.22%) |
Dec 05, 2002 | 1.024 | 1.024 | 1.010 | 1.014 | 1,714,354 | -0.02(-2.07%) |
Dec 04, 2002 | 1.038 | 1.041 | 1.017 | 1.036 | 1,655,971 | -0.00(-0.06%) |
Dec 03, 2002 | 1.047 | 1.062 | 1.027 | 1.036 | 1,522,396 | -0.02(-1.97%) |
Dec 02, 2002 | 1.063 | 1.077 | 1.047 | 1.057 | 1,445,436 | -0.02(-1.63%) |
Nov 27, 2002 | 1.030 | 1.075 | 1.030 | 1.074 | 1,394,129 | +0.04(+4.16%) |
Nov 26, 2002 | 1.026 | 1.038 | 1.020 | 1.032 | 1,765,661 | +0.00(+0.00%) |
Nov 25, 2002 | 1.050 | 1.067 | 1.014 | 1.032 | 2,160,193 | -0.02(-1.62%) |
Nov 22, 2002 | 1.048 | 1.060 | 1.026 | 1.048 | 1,183,594 | +0.00(+0.38%) |
Nov 21, 2002 | 1.006 | 1.051 | 0.9841 | 1.044 | 2,910,334 | +0.05(+4.99%) |
Nov 20, 2002 | 1.016 | 1.026 | 0.9942 | 0.9948 | 2,298,190 | -0.03(-2.49%) |
Nov 19, 2002 | 1.006 | 1.030 | 1.004 | 1.020 | 2,475,110 | +0.01(+0.61%) |
Nov 18, 2002 | 1.029 | 1.045 | 1.012 | 1.014 | 2,456,534 | -0.03(-2.87%) |
Nov 15, 2002 | 1.039 | 1.051 | 1.009 | 1.044 | 2,001,849 | -0.01(-0.70%) |
Nov 14, 2002 | 0.9778 | 1.052 | 0.9750 | 1.051 | 3,250,020 | +0.08(+7.76%) |
Nov 13, 2002 | 1.012 | 1.016 | 0.9750 | 0.9756 | 4,377,000 | -0.03(-3.46%) |
Nov 12, 2002 | 1.029 | 1.043 | 0.9931 | 1.011 | 6,278,890 | -0.01(-1.17%) |
Nov 11, 2002 | 1.073 | 1.074 | 1.017 | 1.022 | 2,682,107 | -0.04(-4.08%) |
Nov 08, 2002 | 1.099 | 1.101 | 1.052 | 1.066 | 3,332,288 | -0.02(-2.23%) |
Nov 07, 2002 | 1.125 | 1.141 | 1.077 | 1.090 | 2,694,491 | -0.05(-4.27%) |
Nov 06, 2002 | 1.155 | 1.165 | 1.108 | 1.139 | 3,326,096 | +0.00(+0.00%) |
Nov 05, 2002 | 1.124 | 1.140 | 1.111 | 1.139 | 1,758,584 | +0.01(+0.75%) |
Nov 04, 2002 | 1.158 | 1.187 | 1.119 | 1.130 | 2,783,836 | -0.02(-1.92%) |
Nov 01, 2002 | 1.156 | 1.184 | 1.133 | 1.153 | 2,953,679 | -0.02(-1.71%) |
Oct 31, 2002 | 1.120 | 1.186 | 1.119 | 1.173 | 3,311,942 | +0.03(+2.74%) |
Oct 30, 2002 | 1.092 | 1.153 | 1.084 | 1.141 | 2,866,599 | +0.04(+3.60%) |
Oct 29, 2002 | 1.080 | 1.102 | 1.060 | 1.102 | 2,223,725 | +0.00(+0.25%) |
Oct 28, 2002 | 1.109 | 1.140 | 1.074 | 1.099 | 3,226,136 | -0.02(-2.07%) |
Oct 25, 2002 | 1.103 | 1.140 | 1.084 | 1.122 | 2,948,371 | +0.01(+0.67%) |
Oct 24, 2002 | 1.154 | 1.172 | 1.081 | 1.115 | 3,405,710 | -0.02(-1.41%) |
Oct 23, 2002 | 1.029 | 1.152 | 0.9694 | 1.130 | 19,947,314 | -0.03(-2.20%) |
Oct 22, 2002 | 1.227 | 1.258 | 1.097 | 1.156 | 13,491,034 | -0.04(-3.27%) |
Oct 21, 2002 | 1.112 | 1.217 | 1.017 | 1.195 | 9,504,142 | +0.08(+7.53%) |
Oct 18, 2002 | 1.130 | 1.132 | 1.099 | 1.111 | 2,477,623 | -0.01(-1.01%) |
Oct 17, 2002 | 1.102 | 1.130 | 1.075 | 1.123 | 4,364,616 | +0.06(+5.47%) |
Oct 16, 2002 | 1.073 | 1.073 | 1.034 | 1.064 | 2,800,643 | +0.00(+0.43%) |
Oct 15, 2002 | 1.060 | 1.108 | 1.037 | 1.060 | 2,704,222 | +0.04(+4.17%) |
Oct 14, 2002 | 0.9965 | 1.030 | 0.9959 | 1.017 | 2,360,104 | +0.01(+1.18%) |
Oct 11, 2002 | 1.032 | 1.046 | 1.003 | 1.006 | 3,785,017 | -0.01(-0.84%) |
Oct 10, 2002 | 1.045 | 1.046 | 0.9891 | 1.014 | 4,170,889 | -0.03(-2.55%) |
Oct 09, 2002 | 0.9665 | 1.062 | 0.9626 | 1.041 | 5,090,156 | +0.02(+1.94%) |
Oct 08, 2002 | 1.026 | 1.029 | 1.008 | 1.021 | 2,347,728 | -0.01(-0.88%) |
Oct 07, 2002 | 1.098 | 1.098 | 1.018 | 1.030 | 2,437,073 | -0.07(-6.08%) |
Oct 04, 2002 | 1.112 | 1.116 | 1.076 | 1.097 | 2,526,417 | -0.02(-1.62%) |
Oct 03, 2002 | 1.062 | 1.122 | 1.061 | 1.115 | 4,026,699 | +0.06(+5.45%) |
Oct 02, 2002 | 1.060 | 1.111 | 1.046 | 1.057 | 3,765,742 | -0.00(-0.27%) |