Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 1.270 | 1.323 | 1.270 | 1.319 | 135,850 | +0.03(+2.37%) |
May 29, 2003 | 1.277 | 1.304 | 1.277 | 1.289 | 128,507 | +0.01(+1.05%) |
May 28, 2003 | 1.235 | 1.281 | 1.235 | 1.275 | 1,105,165 | +0.04(+3.24%) |
May 27, 2003 | 1.235 | 1.241 | 1.234 | 1.235 | 55,074 | -0.00(-0.31%) |
May 23, 2003 | 1.253 | 1.258 | 1.239 | 1.239 | 6,818 | -0.01(-0.76%) |
May 22, 2003 | 1.249 | 1.258 | 1.235 | 1.249 | 18,358 | +0.01(+1.08%) |
May 21, 2003 | 1.239 | 1.258 | 1.234 | 1.235 | 28,848 | -0.00(-0.31%) |
May 20, 2003 | 1.258 | 1.258 | 1.230 | 1.239 | 79,202 | -0.03(-2.11%) |
May 19, 2003 | 1.287 | 1.296 | 1.266 | 1.266 | 35,667 | -0.03(-2.35%) |
May 16, 2003 | 1.268 | 1.296 | 1.249 | 1.296 | 96,511 | +0.02(+1.49%) |
May 15, 2003 | 1.260 | 1.289 | 1.260 | 1.277 | 36,191 | +0.03(+2.45%) |
May 14, 2003 | 1.266 | 1.277 | 1.247 | 1.247 | 235,509 | -0.02(-1.65%) |
May 13, 2003 | 1.262 | 1.272 | 1.239 | 1.268 | 43,535 | -0.00(-0.30%) |
May 12, 2003 | 1.258 | 1.287 | 1.258 | 1.272 | 40,388 | -0.01(-0.45%) |
May 09, 2003 | 1.296 | 1.296 | 1.274 | 1.277 | 35,142 | -0.02(-1.76%) |
May 08, 2003 | 1.270 | 1.306 | 1.270 | 1.300 | 95,462 | +0.03(+2.25%) |
May 07, 2003 | 1.249 | 1.277 | 1.239 | 1.272 | 26,226 | +0.03(+2.46%) |
May 06, 2003 | 1.239 | 1.258 | 1.232 | 1.241 | 80,251 | -0.01(-0.61%) |
May 05, 2003 | 1.237 | 1.300 | 1.193 | 1.249 | 741,672 | +0.01(+1.08%) |
May 02, 2003 | 1.182 | 1.239 | 1.182 | 1.235 | 95,987 | +0.03(+2.86%) |
May 01, 2003 | 1.159 | 1.209 | 1.159 | 1.201 | 51,927 | +0.04(+3.45%) |
Apr 30, 2003 | 1.087 | 1.163 | 1.087 | 1.161 | 91,266 | +0.06(+5.00%) |
Apr 29, 2003 | 1.163 | 1.173 | 1.096 | 1.106 | 150,537 | -0.07(-5.69%) |
Apr 28, 2003 | 1.243 | 1.243 | 1.163 | 1.173 | 404,405 | -0.07(-5.96%) |
Apr 25, 2003 | 1.249 | 1.258 | 1.239 | 1.247 | 146,341 | -0.01(-0.46%) |
Apr 24, 2003 | 1.239 | 1.254 | 1.235 | 1.253 | 106,477 | +0.01(+0.92%) |
Apr 23, 2003 | 1.234 | 1.253 | 1.234 | 1.241 | 30,422 | +0.01(+0.62%) |
Apr 22, 2003 | 1.230 | 1.249 | 1.211 | 1.234 | 33,569 | -0.00(-0.31%) |
Apr 21, 2003 | 1.220 | 1.241 | 1.209 | 1.237 | 31,995 | +0.01(+1.09%) |
Apr 17, 2003 | 1.230 | 1.258 | 1.220 | 1.224 | 24,127 | -0.00(-0.16%) |
Apr 16, 2003 | 1.239 | 1.247 | 1.220 | 1.226 | 101,757 | -0.02(-1.68%) |
Apr 15, 2003 | 1.239 | 1.253 | 1.239 | 1.247 | 25,701 | +0.00(+0.15%) |
Apr 14, 2003 | 1.230 | 1.277 | 1.230 | 1.245 | 76,580 | +0.02(+1.24%) |
Apr 11, 2003 | 1.277 | 1.277 | 1.201 | 1.230 | 77,104 | -0.07(-5.29%) |
Apr 10, 2003 | 1.285 | 1.306 | 1.285 | 1.298 | 52,976 | +0.01(+0.89%) |
Apr 09, 2003 | 1.254 | 1.287 | 1.254 | 1.287 | 68,187 | +0.03(+2.27%) |
Apr 08, 2003 | 1.300 | 1.300 | 1.201 | 1.258 | 88,644 | -0.04(-3.08%) |
Apr 07, 2003 | 1.218 | 1.312 | 1.218 | 1.298 | 113,296 | +0.08(+6.41%) |
Apr 04, 2003 | 1.256 | 1.256 | 1.201 | 1.220 | 36,191 | -0.04(-3.03%) |
Apr 03, 2003 | 1.279 | 1.279 | 1.258 | 1.258 | 12,588 | -0.03(-2.22%) |
Apr 02, 2003 | 1.296 | 1.296 | 1.287 | 1.287 | 17,833 | -0.01(-0.74%) |
Apr 01, 2003 | 1.338 | 1.338 | 1.296 | 1.296 | 18,882 | -0.05(-3.68%) |
Mar 31, 2003 | 1.335 | 1.363 | 1.325 | 1.346 | 31,995 | +0.00(+0.00%) |
Mar 28, 2003 | 1.338 | 1.361 | 1.338 | 1.346 | 25,177 | +0.01(+0.43%) |
Mar 27, 2003 | 1.365 | 1.365 | 1.335 | 1.340 | 5,769 | -0.02(-1.82%) |
Mar 26, 2003 | 1.354 | 1.392 | 1.354 | 1.365 | 24,127 | +0.00(+0.28%) |
Mar 25, 2003 | 1.369 | 1.382 | 1.357 | 1.361 | 62,942 | -0.01(-0.70%) |
Mar 24, 2003 | 1.392 | 1.407 | 1.371 | 1.371 | 28,848 | -0.03(-2.18%) |
Mar 21, 2003 | 1.277 | 1.401 | 1.277 | 1.401 | 55,074 | +0.12(+9.70%) |
Mar 20, 2003 | 1.220 | 1.289 | 1.216 | 1.277 | 57,697 | +0.05(+3.72%) |
Mar 19, 2003 | 1.169 | 1.256 | 1.169 | 1.232 | 124,311 | +0.06(+5.21%) |
Mar 18, 2003 | 1.163 | 1.192 | 1.155 | 1.171 | 51,927 | -0.00(-0.33%) |
Mar 17, 2003 | 1.157 | 1.193 | 1.153 | 1.174 | 49,304 | +0.02(+1.32%) |
Mar 14, 2003 | 1.153 | 1.163 | 1.152 | 1.159 | 57,697 | +0.01(+0.50%) |
Mar 13, 2003 | 1.182 | 1.188 | 1.153 | 1.153 | 51,927 | -0.02(-1.63%) |
Mar 12, 2003 | 1.157 | 1.180 | 1.157 | 1.173 | 41,961 | +0.02(+1.32%) |
Mar 11, 2003 | 1.144 | 1.173 | 1.144 | 1.157 | 70,810 | +0.01(+0.83%) |
Mar 10, 2003 | 1.144 | 1.152 | 1.144 | 1.148 | 116,443 | -0.01(-0.50%) |
Mar 07, 2003 | 1.201 | 1.201 | 1.153 | 1.153 | 26,750 | -0.06(-4.87%) |
Mar 06, 2003 | 1.249 | 1.251 | 1.192 | 1.213 | 78,153 | -0.05(-3.64%) |
Mar 05, 2003 | 1.268 | 1.283 | 1.258 | 1.258 | 69,761 | -0.01(-1.05%) |
Mar 04, 2003 | 1.247 | 1.281 | 1.247 | 1.272 | 50,354 | +0.02(+1.21%) |
Mar 03, 2003 | 1.291 | 1.306 | 1.239 | 1.256 | 63,991 | -0.05(-4.08%) |
Feb 28, 2003 | 1.331 | 1.348 | 1.308 | 1.310 | 28,324 | -0.02(-1.86%) |
Feb 27, 2003 | 1.306 | 1.348 | 1.306 | 1.335 | 81,300 | +0.03(+2.04%) |
Feb 26, 2003 | 1.304 | 1.325 | 1.304 | 1.308 | 36,716 | +0.00(+0.29%) |
Feb 25, 2003 | 1.315 | 1.315 | 1.277 | 1.304 | 31,995 | -0.02(-1.30%) |
Feb 24, 2003 | 1.331 | 1.331 | 1.306 | 1.321 | 21,505 | -0.01(-0.86%) |
Feb 21, 2003 | 1.302 | 1.335 | 1.296 | 1.333 | 66,614 | +0.02(+1.30%) |
Feb 20, 2003 | 1.373 | 1.373 | 1.315 | 1.315 | 47,206 | -0.04(-2.82%) |
Feb 19, 2003 | 1.411 | 1.415 | 1.354 | 1.354 | 49,829 | -0.07(-4.95%) |
Feb 18, 2003 | 1.464 | 1.464 | 1.420 | 1.424 | 15,211 | -0.04(-2.99%) |
Feb 14, 2003 | 1.439 | 1.468 | 1.439 | 1.468 | 12,063 | +0.03(+1.99%) |
Feb 13, 2003 | 1.542 | 1.542 | 1.439 | 1.439 | 55,599 | -0.10(-6.67%) |
Feb 12, 2003 | 1.582 | 1.584 | 1.542 | 1.542 | 18,358 | -0.05(-2.88%) |
Feb 11, 2003 | 1.617 | 1.630 | 1.582 | 1.588 | 71,334 | -0.03(-1.88%) |
Feb 10, 2003 | 1.607 | 1.626 | 1.598 | 1.619 | 122,213 | +0.01(+0.47%) |
Feb 07, 2003 | 1.563 | 1.626 | 1.563 | 1.611 | 91,266 | +0.03(+1.81%) |
Feb 06, 2003 | 1.611 | 1.634 | 1.544 | 1.582 | 114,870 | -0.04(-2.35%) |
Feb 05, 2003 | 1.575 | 1.626 | 1.525 | 1.621 | 147,914 | +0.03(+1.67%) |
Feb 04, 2003 | 1.573 | 1.594 | 1.563 | 1.594 | 22,554 | +0.00(+0.12%) |
Feb 03, 2003 | 1.601 | 1.605 | 1.592 | 1.592 | 7,343 | -0.02(-1.42%) |
Jan 31, 2003 | 1.638 | 1.659 | 1.611 | 1.615 | 21,505 | -0.01(-0.35%) |
Jan 30, 2003 | 1.611 | 1.624 | 1.563 | 1.621 | 47,206 | +0.00(+0.12%) |
Jan 29, 2003 | 1.582 | 1.621 | 1.582 | 1.619 | 45,108 | +0.02(+1.19%) |
Jan 28, 2003 | 1.575 | 1.601 | 1.575 | 1.600 | 69,761 | +0.03(+1.70%) |
Jan 27, 2003 | 1.640 | 1.641 | 1.563 | 1.573 | 88,644 | -0.09(-5.17%) |
Jan 24, 2003 | 1.725 | 1.731 | 1.659 | 1.659 | 34,618 | -0.07(-3.87%) |
Jan 23, 2003 | 1.735 | 1.744 | 1.716 | 1.725 | 43,535 | -0.01(-0.55%) |
Jan 22, 2003 | 1.767 | 1.767 | 1.735 | 1.735 | 20,456 | -0.04(-2.05%) |
Jan 21, 2003 | 1.765 | 1.771 | 1.754 | 1.771 | 23,078 | +0.00(+0.11%) |
Jan 17, 2003 | 1.765 | 1.769 | 1.762 | 1.769 | 23,603 | +0.00(+0.22%) |
Jan 16, 2003 | 1.706 | 1.769 | 1.706 | 1.765 | 77,629 | +0.07(+4.16%) |
Jan 15, 2003 | 1.666 | 1.695 | 1.666 | 1.695 | 19,931 | +0.03(+1.95%) |
Jan 14, 2003 | 1.678 | 1.678 | 1.640 | 1.662 | 64,516 | -0.02(-0.91%) |
Jan 13, 2003 | 1.706 | 1.706 | 1.678 | 1.678 | 24,127 | -0.03(-2.00%) |
Jan 10, 2003 | 1.662 | 1.716 | 1.662 | 1.712 | 194,597 | +0.05(+2.98%) |
Jan 09, 2003 | 1.579 | 1.662 | 1.579 | 1.662 | 202,465 | +0.08(+5.31%) |
Jan 08, 2003 | 1.573 | 1.592 | 1.573 | 1.579 | 156,307 | +0.02(+0.98%) |
Jan 07, 2003 | 1.592 | 1.603 | 1.563 | 1.563 | 40,388 | -0.03(-1.80%) |
Jan 06, 2003 | 1.588 | 1.596 | 1.588 | 1.592 | 4,196 | +0.00(+0.24%) |
Jan 03, 2003 | 1.617 | 1.617 | 1.573 | 1.588 | 19,931 | -0.03(-1.77%) |
Jan 02, 2003 | 1.580 | 1.617 | 1.580 | 1.617 | 56,648 | +0.04(+2.54%) |
Dec 31, 2002 | 1.579 | 1.601 | 1.563 | 1.577 | 83,923 | -0.02(-1.31%) |
Dec 30, 2002 | 1.537 | 1.601 | 1.537 | 1.598 | 45,633 | +0.06(+3.97%) |
Dec 27, 2002 | 1.537 | 1.567 | 1.525 | 1.537 | 108,575 | -0.02(-1.23%) |
Dec 26, 2002 | 1.449 | 1.611 | 1.449 | 1.556 | 251,245 | +0.11(+7.37%) |
Dec 24, 2002 | 1.462 | 1.521 | 1.449 | 1.449 | 56,648 | -0.03(-2.19%) |
Dec 23, 2002 | 1.535 | 1.550 | 1.449 | 1.481 | 119,590 | -0.05(-3.24%) |
Dec 20, 2002 | 1.640 | 1.641 | 1.487 | 1.531 | 108,575 | -0.12(-7.06%) |
Dec 19, 2002 | 1.754 | 1.754 | 1.621 | 1.647 | 48,255 | -0.11(-6.49%) |
Dec 18, 2002 | 1.767 | 1.771 | 1.764 | 1.762 | 70,285 | +0.00(+0.00%) |
Dec 17, 2002 | 1.737 | 1.773 | 1.737 | 1.762 | 44,584 | +0.01(+0.33%) |
Dec 16, 2002 | 1.743 | 1.756 | 1.678 | 1.756 | 37,765 | +0.00(+0.00%) |
Dec 13, 2002 | 1.716 | 1.771 | 1.716 | 1.756 | 43,535 | +0.03(+1.66%) |
Dec 12, 2002 | 1.687 | 1.735 | 1.687 | 1.727 | 18,882 | +0.04(+2.37%) |
Dec 11, 2002 | 1.668 | 1.689 | 1.659 | 1.687 | 18,358 | +0.03(+1.72%) |
Dec 10, 2002 | 1.655 | 1.691 | 1.653 | 1.659 | 26,226 | +0.00(+0.00%) |
Dec 09, 2002 | 1.716 | 1.716 | 1.655 | 1.659 | 61,368 | -0.06(-3.65%) |
Dec 06, 2002 | 1.771 | 1.771 | 1.722 | 1.722 | 20,456 | -0.05(-2.80%) |
Dec 05, 2002 | 1.762 | 1.777 | 1.762 | 1.771 | 67,138 | +0.01(+0.43%) |
Dec 04, 2002 | 1.754 | 1.764 | 1.748 | 1.764 | 44,059 | +0.00(+0.22%) |
Dec 03, 2002 | 1.764 | 1.764 | 1.733 | 1.760 | 88,644 | -0.05(-2.84%) |
Dec 02, 2002 | 1.790 | 1.811 | 1.790 | 1.811 | 9,965 | +0.02(+1.17%) |
Nov 29, 2002 | 1.762 | 1.792 | 1.760 | 1.790 | 14,686 | +0.03(+1.73%) |
Nov 27, 2002 | 1.680 | 1.760 | 1.680 | 1.760 | 45,633 | +0.08(+4.65%) |
Nov 26, 2002 | 1.664 | 1.697 | 1.664 | 1.682 | 35,142 | +0.01(+0.80%) |
Nov 25, 2002 | 1.649 | 1.682 | 1.621 | 1.668 | 40,388 | +0.00(+0.00%) |
Nov 22, 2002 | 1.609 | 1.668 | 1.600 | 1.668 | 33,044 | +0.04(+2.46%) |
Nov 21, 2002 | 1.636 | 1.640 | 1.628 | 1.628 | 11,539 | -0.01(-0.70%) |
Nov 20, 2002 | 1.664 | 1.664 | 1.611 | 1.640 | 30,946 | -0.02(-1.49%) |
Nov 19, 2002 | 1.664 | 1.666 | 1.611 | 1.664 | 33,569 | +0.01(+0.58%) |
Nov 18, 2002 | 1.670 | 1.678 | 1.613 | 1.655 | 65,040 | -0.02(-0.91%) |
Nov 15, 2002 | 1.647 | 1.695 | 1.647 | 1.670 | 23,078 | +0.00(+0.23%) |
Nov 14, 2002 | 1.678 | 1.693 | 1.664 | 1.666 | 61,368 | -0.02(-1.02%) |
Nov 13, 2002 | 1.613 | 1.683 | 1.592 | 1.683 | 63,467 | +0.06(+3.88%) |
Nov 12, 2002 | 1.525 | 1.621 | 1.512 | 1.621 | 90,217 | +0.09(+5.59%) |
Nov 11, 2002 | 1.510 | 1.544 | 1.510 | 1.535 | 39,339 | +0.04(+2.68%) |
Nov 08, 2002 | 1.487 | 1.504 | 1.487 | 1.495 | 41,437 | +0.01(+0.38%) |
Nov 07, 2002 | 1.468 | 1.521 | 1.468 | 1.489 | 48,780 | +0.01(+0.64%) |
Nov 06, 2002 | 1.430 | 1.481 | 1.382 | 1.479 | 102,281 | +0.05(+3.47%) |
Nov 05, 2002 | 1.426 | 1.430 | 1.420 | 1.430 | 23,078 | +0.01(+0.40%) |
Nov 04, 2002 | 1.439 | 1.439 | 1.401 | 1.424 | 39,339 | -0.03(-2.35%) |
Nov 01, 2002 | 1.430 | 1.468 | 1.430 | 1.458 | 40,388 | +0.02(+1.19%) |
Oct 31, 2002 | 1.315 | 1.443 | 1.315 | 1.441 | 146,865 | +0.11(+8.16%) |
Oct 30, 2002 | 1.315 | 1.335 | 1.308 | 1.333 | 63,467 | +0.02(+1.60%) |
Oct 29, 2002 | 1.296 | 1.312 | 1.287 | 1.312 | 22,029 | -0.00(-0.29%) |
Oct 28, 2002 | 1.319 | 1.321 | 1.306 | 1.315 | 22,029 | -0.01(-0.86%) |
Oct 25, 2002 | 1.352 | 1.352 | 1.306 | 1.327 | 49,829 | -0.02(-1.28%) |
Oct 24, 2002 | 1.321 | 1.392 | 1.321 | 1.344 | 96,511 | +0.03(+2.17%) |
Oct 23, 2002 | 1.239 | 1.315 | 1.239 | 1.315 | 87,070 | +0.08(+6.48%) |
Oct 22, 2002 | 1.201 | 1.243 | 1.197 | 1.235 | 118,541 | +0.04(+3.18%) |
Oct 21, 2002 | 1.173 | 1.209 | 1.153 | 1.197 | 182,533 | +0.04(+3.80%) |
Oct 18, 2002 | 1.180 | 1.207 | 1.134 | 1.153 | 337,791 | -0.05(-3.82%) |
Oct 17, 2002 | 1.144 | 1.201 | 1.144 | 1.199 | 84,972 | +0.04(+3.45%) |
Oct 16, 2002 | 1.178 | 1.201 | 1.115 | 1.159 | 164,699 | -0.02(-1.78%) |
Oct 15, 2002 | 1.258 | 1.295 | 1.144 | 1.180 | 182,533 | -0.08(-6.21%) |
Oct 14, 2002 | 1.285 | 1.308 | 1.249 | 1.258 | 121,164 | -0.03(-2.22%) |
Oct 11, 2002 | 1.270 | 1.287 | 1.258 | 1.287 | 38,290 | +0.03(+2.27%) |
Oct 10, 2002 | 1.458 | 1.458 | 1.258 | 1.258 | 115,394 | -0.21(-14.29%) |
Oct 09, 2002 | 1.506 | 1.506 | 1.468 | 1.468 | 1,258,850 | -0.05(-3.14%) |
Oct 08, 2002 | 1.573 | 1.573 | 1.468 | 1.516 | 143,718 | -0.07(-4.22%) |
Oct 07, 2002 | 1.535 | 1.582 | 1.525 | 1.582 | 200,366 | +0.05(+3.11%) |
Oct 04, 2002 | 1.582 | 1.586 | 1.535 | 1.535 | 13,637 | -0.06(-4.05%) |
Oct 03, 2002 | 1.621 | 1.621 | 1.563 | 1.600 | 44,584 | -0.02(-1.29%) |
Oct 02, 2002 | 1.621 | 1.643 | 1.601 | 1.621 | 45,633 | -0.02(-1.16%) |
Oct 01, 2002 | 1.624 | 1.662 | 1.621 | 1.640 | 76,580 | +0.02(+0.94%) |
Sep 30, 2002 | 1.601 | 1.624 | 1.544 | 1.624 | 49,829 | +0.00(+0.24%) |
Sep 27, 2002 | 1.601 | 1.621 | 1.601 | 1.621 | 121,688 | +0.01(+0.59%) |
Sep 26, 2002 | 1.580 | 1.621 | 1.573 | 1.611 | 73,432 | +0.01(+0.83%) |
Sep 25, 2002 | 1.601 | 1.640 | 1.582 | 1.598 | 68,712 | -0.01(-0.59%) |
Sep 24, 2002 | 1.659 | 1.659 | 1.601 | 1.607 | 1,783,370 | -0.06(-3.44%) |
Sep 23, 2002 | 1.628 | 1.668 | 1.628 | 1.664 | 24,127 | +0.02(+1.04%) |
Sep 20, 2002 | 1.653 | 1.664 | 1.647 | 1.647 | 17,309 | -0.01(-0.35%) |
Sep 19, 2002 | 1.659 | 1.659 | 1.621 | 1.653 | 74,481 | -0.02(-1.48%) |
Sep 18, 2002 | 1.666 | 1.687 | 1.659 | 1.678 | 22,554 | +0.03(+1.73%) |
Sep 17, 2002 | 1.600 | 1.659 | 1.600 | 1.649 | 29,897 | +0.05(+2.98%) |
Sep 16, 2002 | 1.567 | 1.605 | 1.516 | 1.601 | 48,780 | +0.03(+2.19%) |
Sep 13, 2002 | 1.506 | 1.567 | 1.487 | 1.567 | 7,081,031 | +0.04(+2.75%) |
Sep 12, 2002 | 1.544 | 1.592 | 1.525 | 1.525 | 58,746 | -0.01(-0.50%) |
Sep 11, 2002 | 1.546 | 1.546 | 1.525 | 1.533 | 30,946 | -0.01(-0.74%) |
Sep 10, 2002 | 1.558 | 1.561 | 1.542 | 1.544 | 43,535 | +0.00(+0.00%) |
Sep 09, 2002 | 1.540 | 1.569 | 1.540 | 1.544 | 120,115 | +0.00(+0.25%) |
Sep 06, 2002 | 1.525 | 1.550 | 1.525 | 1.540 | 56,648 | +0.02(+1.00%) |
Sep 05, 2002 | 1.516 | 1.535 | 1.483 | 1.525 | 194,072 | +0.00(+0.00%) |
Sep 04, 2002 | 1.582 | 1.582 | 1.506 | 1.525 | 43,010 | -0.06(-3.61%) |
Sep 03, 2002 | 1.640 | 1.725 | 1.571 | 1.582 | 98,609 | -0.06(-3.94%) |
Aug 30, 2002 | 1.535 | 1.647 | 1.535 | 1.647 | 98,085 | +0.10(+6.67%) |
Aug 29, 2002 | 1.680 | 1.680 | 1.544 | 1.544 | 75,006 | -0.14(-8.06%) |
Aug 28, 2002 | 1.735 | 1.764 | 1.680 | 1.680 | 17,309 | -0.06(-3.19%) |
Aug 27, 2002 | 1.817 | 1.851 | 1.735 | 1.735 | 121,164 | -0.08(-4.51%) |
Aug 26, 2002 | 1.725 | 1.817 | 1.725 | 1.817 | 59,795 | +0.10(+5.77%) |
Aug 23, 2002 | 1.712 | 1.725 | 1.708 | 1.718 | 1,835,822 | +0.00(+0.11%) |
Aug 22, 2002 | 1.714 | 1.716 | 1.697 | 1.716 | 23,603 | +0.00(+0.00%) |
Aug 21, 2002 | 1.706 | 1.716 | 1.706 | 1.716 | 14,162 | +0.01(+0.67%) |
Aug 20, 2002 | 1.697 | 1.706 | 1.687 | 1.704 | 11,014 | -0.02(-1.43%) |
Aug 16, 2002 | 1.727 | 1.729 | 1.716 | 1.729 | 2,622 | +0.00(+0.11%) |
Aug 15, 2002 | 1.735 | 1.758 | 1.716 | 1.727 | 30,946 | +0.01(+0.44%) |
Aug 14, 2002 | 1.723 | 1.723 | 1.716 | 1.720 | 21,505 | -0.01(-0.77%) |
Aug 13, 2002 | 1.783 | 1.817 | 1.733 | 1.733 | 26,750 | -0.06(-3.30%) |
Aug 12, 2002 | 1.798 | 1.811 | 1.792 | 1.792 | 23,603 | +0.04(+2.17%) |
Aug 07, 2002 | 1.802 | 1.802 | 1.744 | 1.754 | 31,471 | -0.06(-3.06%) |
Aug 06, 2002 | 1.886 | 1.886 | 1.809 | 1.809 | 12,588 | -0.08(-4.04%) |
Aug 05, 2002 | 1.935 | 1.935 | 1.886 | 1.886 | 72,908 | -0.06(-3.04%) |
Aug 02, 2002 | 1.971 | 1.971 | 1.943 | 1.945 | 6,294 | -0.03(-1.35%) |
Aug 01, 2002 | 1.979 | 1.979 | 1.971 | 1.971 | 20,980 | +0.00(+0.00%) |
Jul 31, 2002 | 2.097 | 2.097 | 1.971 | 1.971 | 15,735 | -0.13(-6.34%) |
Jul 30, 2002 | 2.187 | 2.189 | 2.097 | 2.105 | 16,260 | -0.08(-3.83%) |
Jul 29, 2002 | 2.173 | 2.191 | 2.173 | 2.189 | 13,113 | +0.02(+1.15%) |
Jul 26, 2002 | 2.133 | 2.170 | 2.122 | 2.164 | 114,345 | +0.03(+1.43%) |
Jul 25, 2002 | 2.059 | 2.173 | 2.059 | 2.133 | 62,942 | +0.06(+3.13%) |
Jul 24, 2002 | 2.049 | 2.070 | 2.049 | 2.069 | 31,995 | +0.02(+0.93%) |
Jul 23, 2002 | 2.053 | 2.090 | 2.049 | 2.049 | 131,130 | -0.00(-0.19%) |
Jul 22, 2002 | 1.983 | 2.053 | 1.945 | 2.053 | 72,908 | +0.09(+4.56%) |
Jul 19, 2002 | 1.973 | 1.973 | 1.868 | 1.964 | 161,027 | +0.01(+0.49%) |
Jul 17, 2002 | 1.901 | 1.969 | 1.901 | 1.954 | 164,699 | -0.01(-0.39%) |
Jul 12, 2002 | 1.926 | 1.964 | 1.920 | 1.962 | 33,044 | +0.02(+0.88%) |
Jul 11, 2002 | 2.030 | 2.030 | 1.931 | 1.945 | 54,550 | -0.09(-4.23%) |
Jul 10, 2002 | 2.097 | 2.097 | 2.030 | 2.030 | 37,765 | -0.10(-4.91%) |
Jul 09, 2002 | 2.183 | 2.183 | 2.135 | 2.135 | 25,177 | -0.05(-2.18%) |
Jul 08, 2002 | 2.183 | 2.183 | 2.183 | 2.183 | 35,667 | +0.00(+0.00%) |
Jul 05, 2002 | 2.101 | 2.183 | 2.101 | 2.183 | 20,980 | +0.06(+2.97%) |
Jul 04, 2002 | 2.116 | 2.120 | 2.105 | 2.120 | 24,127 | +0.00(+0.00%) |
Jul 03, 2002 | 2.116 | 2.120 | 2.105 | 2.120 | 24,127 | +0.00(+0.18%) |
Jul 02, 2002 | 2.135 | 2.135 | 2.021 | 2.116 | 142,145 | -0.03(-1.33%) |
Jul 01, 2002 | 2.116 | 2.154 | 2.116 | 2.145 | 22,554 | +0.01(+0.45%) |
Jun 28, 2002 | 1.887 | 2.147 | 1.887 | 2.135 | 166,797 | +0.23(+12.00%) |
Jun 27, 2002 | 1.792 | 1.907 | 1.792 | 1.907 | 237,083 | +0.10(+5.26%) |
Jun 26, 2002 | 1.802 | 1.811 | 1.754 | 1.811 | 507,736 | +0.00(+0.00%) |
Jun 25, 2002 | 1.842 | 1.849 | 1.811 | 1.811 | 38,290 | -0.03(-1.45%) |
Jun 21, 2002 | 1.775 | 1.796 | 1.775 | 1.838 | 43,010 | +0.06(+3.54%) |
Jun 20, 2002 | 1.817 | 1.825 | 1.773 | 1.775 | 115,394 | -0.02(-1.38%) |
Jun 19, 2002 | 1.815 | 1.815 | 1.783 | 1.800 | 104,904 | -0.03(-1.87%) |
Jun 18, 2002 | 1.907 | 1.916 | 1.792 | 1.834 | 1,188,564 | -0.06(-3.41%) |
Jun 17, 2002 | 1.897 | 1.935 | 1.897 | 1.899 | 66,089 | -0.01(-0.50%) |
Jun 14, 2002 | 2.069 | 2.069 | 1.908 | 1.908 | 392,866 | -0.28(-12.96%) |
Jun 12, 2002 | 2.248 | 2.250 | 2.192 | 2.192 | 407,028 | -0.06(-2.54%) |
Jun 11, 2002 | 2.219 | 2.250 | 2.217 | 2.250 | 82,349 | +0.03(+1.29%) |
Jun 10, 2002 | 2.202 | 2.221 | 2.192 | 2.221 | 94,938 | +0.00(+0.17%) |
Jun 07, 2002 | 2.231 | 2.269 | 2.208 | 2.217 | 48,255 | -0.03(-1.27%) |
Jun 06, 2002 | 2.276 | 2.288 | 2.246 | 2.246 | 76,055 | -0.03(-1.42%) |