Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.016 | 2.046 | 2.011 | 2.046 | 696,157 | +0.03(+1.51%) |
May 29, 2003 | 2.049 | 2.066 | 2.011 | 2.016 | 1,100,275 | -0.04(-1.85%) |
May 28, 2003 | 2.089 | 2.094 | 2.048 | 2.054 | 439,636 | -0.03(-1.52%) |
May 27, 2003 | 2.064 | 2.087 | 2.056 | 2.085 | 165,751 | +0.02(+1.01%) |
May 23, 2003 | 2.059 | 2.075 | 2.050 | 2.064 | 187,851 | +0.01(+0.46%) |
May 22, 2003 | 2.051 | 2.062 | 2.046 | 2.055 | 396,225 | +0.01(+0.28%) |
May 21, 2003 | 2.040 | 2.049 | 2.034 | 2.049 | 221,002 | +0.01(+0.56%) |
May 20, 2003 | 2.014 | 2.038 | 2.007 | 2.038 | 157,858 | +0.02(+1.00%) |
May 19, 2003 | 2.043 | 2.043 | 2.015 | 2.018 | 200,480 | -0.02(-1.09%) |
May 16, 2003 | 2.049 | 2.050 | 2.033 | 2.040 | 337,028 | -0.01(-0.25%) |
May 15, 2003 | 2.059 | 2.064 | 2.030 | 2.045 | 227,316 | -0.01(-0.28%) |
May 14, 2003 | 2.052 | 2.052 | 2.037 | 2.051 | 224,159 | +0.01(+0.37%) |
May 13, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 259,677 | +0.00(+0.16%) |
May 12, 2003 | 2.039 | 2.042 | 2.027 | 2.040 | 137,337 | +0.00(+0.12%) |
May 09, 2003 | 2.046 | 2.046 | 2.008 | 2.037 | 262,045 | -0.01(-0.59%) |
May 08, 2003 | 2.052 | 2.059 | 2.027 | 2.049 | 151,544 | +0.00(+0.00%) |
May 07, 2003 | 2.059 | 2.059 | 2.021 | 2.049 | 304,667 | -0.01(-0.46%) |
May 06, 2003 | 2.027 | 2.067 | 2.027 | 2.059 | 578,552 | +0.00(+0.15%) |
May 05, 2003 | 2.043 | 2.056 | 2.028 | 2.056 | 1,273,131 | +0.01(+0.62%) |
May 02, 2003 | 2.034 | 2.043 | 2.025 | 2.043 | 509,883 | +0.02(+0.75%) |
May 01, 2003 | 2.033 | 2.033 | 2.006 | 2.028 | 531,984 | -0.01(-0.59%) |
Apr 30, 2003 | 2.027 | 2.040 | 2.027 | 2.040 | 312,560 | +0.01(+0.56%) |
Apr 29, 2003 | 2.040 | 2.046 | 2.021 | 2.028 | 473,576 | -0.02(-0.87%) |
Apr 28, 2003 | 2.008 | 2.046 | 1.964 | 2.046 | 560,398 | -0.01(-0.43%) |
Apr 25, 2003 | 2.032 | 2.055 | 2.026 | 2.055 | 318,874 | +0.01(+0.65%) |
Apr 24, 2003 | 2.065 | 2.067 | 2.027 | 2.042 | 771,929 | -0.06(-2.63%) |
Apr 23, 2003 | 2.082 | 2.120 | 2.079 | 2.097 | 274,674 | +0.01(+0.42%) |
Apr 22, 2003 | 2.090 | 2.099 | 2.072 | 2.088 | 288,881 | +0.01(+0.64%) |
Apr 21, 2003 | 2.040 | 2.075 | 2.034 | 2.075 | 406,486 | +0.04(+2.03%) |
Apr 17, 2003 | 2.027 | 2.040 | 2.027 | 2.033 | 265,202 | +0.01(+0.63%) |
Apr 16, 2003 | 2.021 | 2.026 | 2.009 | 2.021 | 172,855 | +0.00(+0.00%) |
Apr 15, 2003 | 2.021 | 2.026 | 2.011 | 2.021 | 178,380 | +0.00(+0.00%) |
Apr 14, 2003 | 1.994 | 2.022 | 1.991 | 2.021 | 226,527 | +0.03(+1.69%) |
Apr 11, 2003 | 1.999 | 2.010 | 1.987 | 1.987 | 298,353 | -0.01(-0.41%) |
Apr 10, 2003 | 1.999 | 1.999 | 1.978 | 1.995 | 304,667 | +0.00(+0.00%) |
Apr 09, 2003 | 1.989 | 2.024 | 1.976 | 1.995 | 161,015 | +0.00(+0.16%) |
Apr 08, 2003 | 1.989 | 1.997 | 1.983 | 1.992 | 138,126 | -0.00(-0.16%) |
Apr 07, 2003 | 1.977 | 2.002 | 1.977 | 1.995 | 147,597 | +0.04(+1.94%) |
Apr 04, 2003 | 1.955 | 1.973 | 1.954 | 1.957 | 151,544 | +0.01(+0.46%) |
Apr 03, 2003 | 1.968 | 1.970 | 1.948 | 1.949 | 171,276 | -0.01(-0.68%) |
Apr 02, 2003 | 1.961 | 1.976 | 1.952 | 1.962 | 352,814 | +0.00(+0.06%) |
Apr 01, 2003 | 1.952 | 1.973 | 1.938 | 1.961 | 349,657 | +0.01(+0.26%) |
Mar 31, 2003 | 1.961 | 1.961 | 1.939 | 1.956 | 102,608 | -0.00(-0.10%) |
Mar 28, 2003 | 1.945 | 1.968 | 1.942 | 1.957 | 124,708 | +0.01(+0.52%) |
Mar 27, 2003 | 1.945 | 1.963 | 1.932 | 1.947 | 101,818 | +0.01(+0.29%) |
Mar 26, 2003 | 1.957 | 1.957 | 1.932 | 1.942 | 204,427 | -0.02(-1.13%) |
Mar 25, 2003 | 1.911 | 1.969 | 1.911 | 1.964 | 162,594 | +0.05(+2.75%) |
Mar 24, 2003 | 1.973 | 1.973 | 1.892 | 1.911 | 227,316 | -0.05(-2.71%) |
Mar 21, 2003 | 1.925 | 1.971 | 1.922 | 1.964 | 304,667 | +0.04(+2.04%) |
Mar 20, 2003 | 1.912 | 1.926 | 1.911 | 1.925 | 360,707 | +0.01(+0.33%) |
Mar 19, 2003 | 1.907 | 1.924 | 1.897 | 1.919 | 178,380 | +0.02(+0.97%) |
Mar 18, 2003 | 1.882 | 1.900 | 1.869 | 1.900 | 235,209 | +0.03(+1.66%) |
Mar 17, 2003 | 1.854 | 1.881 | 1.844 | 1.869 | 394,646 | +0.02(+0.89%) |
Mar 14, 2003 | 1.862 | 1.871 | 1.845 | 1.853 | 176,012 | -0.00(-0.14%) |
Mar 13, 2003 | 1.859 | 1.860 | 1.841 | 1.855 | 221,002 | -0.00(-0.20%) |
Mar 12, 2003 | 1.867 | 1.867 | 1.856 | 1.859 | 202,059 | -0.00(-0.10%) |
Mar 11, 2003 | 1.848 | 1.864 | 1.848 | 1.861 | 240,734 | +0.02(+1.07%) |
Mar 10, 2003 | 1.869 | 1.872 | 1.842 | 1.842 | 248,627 | -0.03(-1.59%) |
Mar 07, 2003 | 1.888 | 1.888 | 1.856 | 1.871 | 227,316 | -0.02(-0.87%) |
Mar 06, 2003 | 1.904 | 1.904 | 1.887 | 1.888 | 234,420 | -0.00(-0.13%) |
Mar 05, 2003 | 1.878 | 1.896 | 1.875 | 1.890 | 339,396 | +0.02(+0.81%) |
Mar 04, 2003 | 1.878 | 1.885 | 1.875 | 1.875 | 179,959 | -0.00(-0.24%) |
Mar 03, 2003 | 1.895 | 1.913 | 1.878 | 1.880 | 291,249 | -0.02(-1.26%) |
Feb 28, 2003 | 1.900 | 1.909 | 1.895 | 1.904 | 114,447 | +0.00(+0.17%) |
Feb 27, 2003 | 1.900 | 1.905 | 1.892 | 1.900 | 114,447 | +0.01(+0.33%) |
Feb 26, 2003 | 1.900 | 1.924 | 1.867 | 1.894 | 235,209 | -0.00(-0.07%) |
Feb 25, 2003 | 1.885 | 1.900 | 1.885 | 1.895 | 237,577 | +0.01(+0.40%) |
Feb 24, 2003 | 1.888 | 1.894 | 1.876 | 1.888 | 170,487 | -0.01(-0.33%) |
Feb 21, 2003 | 1.850 | 1.895 | 1.850 | 1.894 | 121,551 | +0.04(+2.26%) |
Feb 20, 2003 | 1.833 | 1.852 | 1.833 | 1.852 | 109,711 | +0.01(+0.38%) |
Feb 19, 2003 | 1.837 | 1.845 | 1.826 | 1.845 | 128,654 | +0.00(+0.17%) |
Feb 18, 2003 | 1.837 | 1.847 | 1.831 | 1.842 | 191,009 | -0.00(-0.14%) |
Feb 14, 2003 | 1.826 | 1.846 | 1.826 | 1.845 | 150,755 | +0.01(+0.48%) |
Feb 13, 2003 | 1.834 | 1.838 | 1.833 | 1.836 | 172,855 | +0.00(+0.17%) |
Feb 12, 2003 | 1.850 | 1.850 | 1.833 | 1.833 | 196,534 | -0.01(-0.58%) |
Feb 11, 2003 | 1.843 | 1.845 | 1.828 | 1.843 | 254,152 | +0.01(+0.38%) |
Feb 10, 2003 | 1.836 | 1.836 | 1.824 | 1.836 | 131,022 | +0.01(+0.49%) |
Feb 07, 2003 | 1.843 | 1.845 | 1.828 | 1.828 | 137,337 | -0.01(-0.72%) |
Feb 06, 2003 | 1.828 | 1.843 | 1.828 | 1.841 | 296,774 | +0.00(+0.21%) |
Feb 05, 2003 | 1.840 | 1.847 | 1.831 | 1.837 | 254,941 | -0.00(-0.03%) |
Feb 04, 2003 | 1.849 | 1.849 | 1.832 | 1.838 | 228,105 | -0.01(-0.45%) |
Feb 03, 2003 | 1.855 | 1.855 | 1.837 | 1.846 | 269,149 | -0.01(-0.55%) |
Jan 31, 2003 | 1.843 | 1.861 | 1.843 | 1.856 | 341,764 | +0.02(+1.03%) |
Jan 30, 2003 | 1.861 | 1.861 | 1.837 | 1.837 | 199,691 | -0.02(-1.16%) |
Jan 29, 2003 | 1.850 | 1.868 | 1.850 | 1.859 | 221,002 | -0.03(-1.74%) |
Jan 28, 2003 | 1.897 | 1.900 | 1.888 | 1.892 | 329,135 | +0.00(+0.07%) |
Jan 27, 2003 | 1.890 | 1.894 | 1.887 | 1.890 | 435,690 | +0.00(+0.13%) |
Jan 24, 2003 | 1.886 | 1.896 | 1.880 | 1.888 | 216,266 | +0.00(+0.07%) |
Jan 23, 2003 | 1.885 | 1.900 | 1.885 | 1.887 | 381,228 | -0.00(-0.03%) |
Jan 22, 2003 | 1.889 | 1.897 | 1.882 | 1.887 | 180,748 | +0.00(+0.24%) |
Jan 21, 2003 | 1.871 | 1.885 | 1.860 | 1.883 | 206,794 | +0.01(+0.61%) |
Jan 17, 2003 | 1.871 | 1.881 | 1.853 | 1.871 | 194,955 | +0.01(+0.37%) |
Jan 16, 2003 | 1.875 | 1.878 | 1.856 | 1.864 | 351,235 | -0.02(-1.01%) |
Jan 15, 2003 | 1.874 | 1.883 | 1.837 | 1.883 | 422,272 | +0.02(+0.81%) |
Jan 14, 2003 | 1.878 | 1.878 | 1.857 | 1.868 | 253,363 | -0.01(-0.27%) |
Jan 13, 2003 | 1.888 | 1.893 | 1.869 | 1.873 | 214,687 | -0.02(-0.87%) |
Jan 10, 2003 | 1.900 | 1.900 | 1.888 | 1.890 | 191,009 | -0.00(-0.23%) |
Jan 09, 2003 | 1.884 | 1.899 | 1.883 | 1.894 | 239,156 | +0.02(+0.88%) |
Jan 08, 2003 | 1.894 | 1.912 | 1.876 | 1.878 | 633,802 | -0.02(-0.87%) |
Jan 07, 2003 | 1.952 | 1.952 | 1.892 | 1.894 | 191,009 | -0.06(-3.14%) |
Jan 06, 2003 | 1.950 | 1.962 | 1.940 | 1.956 | 284,935 | +0.02(+1.11%) |
Jan 03, 2003 | 1.951 | 1.951 | 1.929 | 1.934 | 197,323 | -0.02(-0.88%) |
Jan 02, 2003 | 1.968 | 1.968 | 1.926 | 1.951 | 309,403 | -0.01(-0.65%) |
Dec 31, 2002 | 1.946 | 1.964 | 1.942 | 1.964 | 276,252 | +0.01(+0.58%) |
Dec 30, 2002 | 1.932 | 1.952 | 1.921 | 1.952 | 217,845 | +0.02(+1.22%) |
Dec 27, 2002 | 1.944 | 1.947 | 1.900 | 1.929 | 443,583 | -0.01(-0.49%) |
Dec 26, 2002 | 1.945 | 1.945 | 1.926 | 1.938 | 112,869 | +0.00(+0.00%) |
Dec 24, 2002 | 1.976 | 1.976 | 1.938 | 1.938 | 100,240 | -0.04(-1.92%) |
Dec 23, 2002 | 1.929 | 1.976 | 1.919 | 1.976 | 225,738 | +0.05(+2.43%) |
Dec 20, 2002 | 1.911 | 1.930 | 1.908 | 1.930 | 404,907 | +0.03(+1.33%) |
Dec 19, 2002 | 1.900 | 1.919 | 1.892 | 1.904 | 306,246 | +0.01(+0.47%) |
Dec 18, 2002 | 1.910 | 1.912 | 1.890 | 1.895 | 132,601 | -0.01(-0.40%) |
Dec 17, 2002 | 1.907 | 1.907 | 1.862 | 1.903 | 174,433 | -0.01(-0.53%) |
Dec 16, 2002 | 1.891 | 1.913 | 1.875 | 1.913 | 299,142 | +0.03(+1.51%) |
Dec 13, 2002 | 1.895 | 1.900 | 1.883 | 1.885 | 145,230 | -0.01(-0.57%) |
Dec 12, 2002 | 1.906 | 1.907 | 1.879 | 1.895 | 277,042 | -0.01(-0.43%) |
Dec 11, 2002 | 1.885 | 1.906 | 1.881 | 1.904 | 240,734 | +0.02(+1.01%) |
Dec 10, 2002 | 1.866 | 1.893 | 1.866 | 1.885 | 250,206 | +0.02(+1.02%) |
Dec 09, 2002 | 1.862 | 1.893 | 1.857 | 1.866 | 194,955 | -0.01(-0.51%) |
Dec 06, 2002 | 1.861 | 1.893 | 1.859 | 1.875 | 208,373 | +0.01(+0.68%) |
Dec 05, 2002 | 1.852 | 1.862 | 1.843 | 1.862 | 238,366 | +0.01(+0.55%) |
Dec 04, 2002 | 1.857 | 1.862 | 1.850 | 1.852 | 219,423 | +0.00(+0.10%) |
Dec 03, 2002 | 1.859 | 1.859 | 1.850 | 1.850 | 101,029 | -0.01(-0.44%) |
Dec 02, 2002 | 1.862 | 1.868 | 1.850 | 1.859 | 854,015 | -0.01(-0.47%) |
Nov 29, 2002 | 1.862 | 1.869 | 1.856 | 1.867 | 124,708 | +0.00(+0.00%) |
Nov 27, 2002 | 1.865 | 1.867 | 1.855 | 1.867 | 200,480 | +0.01(+0.72%) |
Nov 26, 2002 | 1.853 | 1.862 | 1.845 | 1.854 | 243,102 | -0.01(-0.27%) |
Nov 25, 2002 | 1.843 | 1.859 | 1.843 | 1.859 | 202,059 | +0.01(+0.55%) |
Nov 22, 2002 | 1.847 | 1.857 | 1.837 | 1.849 | 561,187 | +0.01(+0.52%) |
Nov 21, 2002 | 1.828 | 1.840 | 1.815 | 1.840 | 289,670 | +0.01(+0.48%) |
Nov 20, 2002 | 1.800 | 1.831 | 1.800 | 1.831 | 194,955 | +0.02(+1.37%) |
Nov 19, 2002 | 1.809 | 1.833 | 1.800 | 1.806 | 176,012 | -0.01(-0.38%) |
Nov 18, 2002 | 1.852 | 1.852 | 1.809 | 1.813 | 335,449 | -0.04(-2.15%) |
Nov 15, 2002 | 1.834 | 1.856 | 1.815 | 1.853 | 422,272 | +0.03(+1.39%) |
Nov 14, 2002 | 1.790 | 1.828 | 1.787 | 1.828 | 296,774 | +0.04(+2.45%) |
Nov 13, 2002 | 1.771 | 1.795 | 1.771 | 1.784 | 199,691 | +0.02(+0.93%) |
Nov 12, 2002 | 1.798 | 1.798 | 1.758 | 1.767 | 372,546 | -0.02(-1.24%) |
Nov 11, 2002 | 1.796 | 1.796 | 1.785 | 1.790 | 170,487 | -0.01(-0.42%) |
Nov 08, 2002 | 1.771 | 1.799 | 1.769 | 1.797 | 344,921 | +0.03(+1.50%) |
Nov 07, 2002 | 1.821 | 1.834 | 1.755 | 1.771 | 715,100 | -0.05(-2.78%) |
Nov 06, 2002 | 1.837 | 1.837 | 1.818 | 1.821 | 284,935 | -0.02(-0.86%) |
Nov 05, 2002 | 1.824 | 1.837 | 1.821 | 1.837 | 217,055 | +0.02(+1.05%) |
Nov 04, 2002 | 1.812 | 1.828 | 1.812 | 1.818 | 237,577 | +0.01(+0.35%) |
Nov 01, 2002 | 1.779 | 1.812 | 1.779 | 1.812 | 307,824 | +0.03(+1.78%) |
Oct 31, 2002 | 1.791 | 1.815 | 1.780 | 1.780 | 478,312 | -0.00(-0.18%) |
Oct 30, 2002 | 1.774 | 1.795 | 1.774 | 1.783 | 319,664 | +0.01(+0.29%) |
Oct 29, 2002 | 1.771 | 1.781 | 1.752 | 1.778 | 266,781 | -0.05(-2.60%) |
Oct 28, 2002 | 1.818 | 1.828 | 1.809 | 1.826 | 427,007 | +0.02(+1.02%) |
Oct 25, 2002 | 1.823 | 1.823 | 1.798 | 1.807 | 203,637 | -0.02(-1.28%) |
Oct 24, 2002 | 1.790 | 1.831 | 1.790 | 1.831 | 496,465 | +0.03(+1.76%) |
Oct 23, 2002 | 1.760 | 1.802 | 1.760 | 1.799 | 235,209 | +0.04(+2.20%) |
Oct 22, 2002 | 1.788 | 1.788 | 1.755 | 1.760 | 265,992 | -0.03(-1.56%) |
Oct 21, 2002 | 1.736 | 1.790 | 1.736 | 1.788 | 336,239 | +0.04(+2.28%) |
Oct 18, 2002 | 1.715 | 1.748 | 1.707 | 1.748 | 667,742 | +0.03(+2.00%) |
Oct 17, 2002 | 1.682 | 1.717 | 1.672 | 1.714 | 235,998 | +0.04(+2.31%) |
Oct 16, 2002 | 1.666 | 1.699 | 1.641 | 1.676 | 440,425 | +0.00(+0.19%) |
Oct 15, 2002 | 1.631 | 1.672 | 1.622 | 1.672 | 662,217 | +0.05(+2.80%) |
Oct 14, 2002 | 1.584 | 1.627 | 1.584 | 1.627 | 258,099 | +0.03(+2.07%) |
Oct 11, 2002 | 1.577 | 1.625 | 1.577 | 1.594 | 1,097,907 | +0.02(+1.04%) |
Oct 10, 2002 | 1.574 | 1.581 | 1.542 | 1.577 | 764,036 | -0.00(-0.20%) |
Oct 09, 2002 | 1.653 | 1.665 | 1.568 | 1.581 | 1,574,641 | -0.08(-4.77%) |
Oct 08, 2002 | 1.686 | 1.688 | 1.648 | 1.660 | 247,048 | -0.03(-1.76%) |
Oct 07, 2002 | 1.717 | 1.717 | 1.689 | 1.689 | 360,707 | -0.03(-1.95%) |
Oct 04, 2002 | 1.736 | 1.740 | 1.714 | 1.723 | 141,283 | -0.02(-1.02%) |
Oct 03, 2002 | 1.771 | 1.772 | 1.736 | 1.741 | 299,931 | -0.03(-1.43%) |
Oct 02, 2002 | 1.773 | 1.774 | 1.766 | 1.766 | 280,988 | -0.01(-0.39%) |
Oct 01, 2002 | 1.783 | 1.797 | 1.762 | 1.773 | 363,864 | +0.00(+0.04%) |
Sep 30, 2002 | 1.774 | 1.785 | 1.761 | 1.772 | 607,756 | -0.01(-0.39%) |
Sep 27, 2002 | 1.780 | 1.793 | 1.774 | 1.779 | 122,340 | -0.01(-0.39%) |
Sep 26, 2002 | 1.779 | 1.793 | 1.774 | 1.786 | 445,951 | +0.01(+0.57%) |
Sep 25, 2002 | 1.761 | 1.785 | 1.759 | 1.776 | 263,624 | +0.02(+1.41%) |
Sep 24, 2002 | 1.761 | 1.773 | 1.736 | 1.752 | 144,440 | -0.02(-1.25%) |
Sep 23, 2002 | 1.774 | 1.774 | 1.755 | 1.774 | 150,755 | +0.00(+0.04%) |
Sep 20, 2002 | 1.774 | 1.774 | 1.760 | 1.773 | 122,340 | +0.01(+0.43%) |
Sep 19, 2002 | 1.767 | 1.772 | 1.762 | 1.766 | 119,972 | -0.01(-0.29%) |
Sep 18, 2002 | 1.767 | 1.774 | 1.755 | 1.771 | 235,209 | -0.00(-0.18%) |
Sep 17, 2002 | 1.774 | 1.789 | 1.774 | 1.774 | 194,955 | -0.01(-0.46%) |
Sep 16, 2002 | 1.779 | 1.786 | 1.771 | 1.782 | 254,941 | +0.01(+0.54%) |
Sep 13, 2002 | 1.755 | 1.775 | 1.752 | 1.772 | 187,851 | +0.01(+0.83%) |
Sep 12, 2002 | 1.761 | 1.764 | 1.748 | 1.758 | 221,002 | -0.01(-0.36%) |
Sep 11, 2002 | 1.758 | 1.774 | 1.755 | 1.764 | 535,141 | -0.00(-0.11%) |
Sep 10, 2002 | 1.742 | 1.769 | 1.739 | 1.766 | 478,312 | +0.03(+1.57%) |
Sep 09, 2002 | 1.771 | 1.771 | 1.736 | 1.739 | 671,689 | -0.03(-1.82%) |
Sep 06, 2002 | 1.799 | 1.807 | 1.768 | 1.771 | 631,435 | -0.03(-1.72%) |
Sep 05, 2002 | 1.853 | 1.853 | 1.802 | 1.802 | 236,788 | -0.09(-4.85%) |
Sep 04, 2002 | 1.862 | 1.894 | 1.857 | 1.894 | 280,988 | +0.03(+1.74%) |
Sep 03, 2002 | 1.843 | 1.862 | 1.819 | 1.862 | 273,884 | +0.02(+1.00%) |
Aug 30, 2002 | 1.836 | 1.843 | 1.822 | 1.843 | 218,634 | +0.01(+0.48%) |
Aug 29, 2002 | 1.828 | 1.837 | 1.812 | 1.835 | 102,608 | +0.01(+0.56%) |
Aug 28, 2002 | 1.821 | 1.840 | 1.821 | 1.824 | 113,658 | +0.01(+0.28%) |
Aug 27, 2002 | 1.837 | 1.837 | 1.818 | 1.819 | 58,407 | -0.01(-0.62%) |
Aug 26, 2002 | 1.828 | 1.881 | 1.804 | 1.831 | 143,651 | -0.01(-0.35%) |
Aug 23, 2002 | 1.833 | 1.840 | 1.832 | 1.837 | 255,731 | +0.00(+0.21%) |
Aug 22, 2002 | 1.816 | 1.835 | 1.802 | 1.833 | 63,932 | +0.02(+1.29%) |
Aug 21, 2002 | 1.812 | 1.812 | 1.799 | 1.810 | 61,564 | -0.01(-0.45%) |
Aug 20, 2002 | 1.821 | 1.824 | 1.809 | 1.818 | 868,223 | +0.02(+0.99%) |
Aug 16, 2002 | 1.817 | 1.824 | 1.793 | 1.800 | 195,744 | -0.01(-0.59%) |
Aug 15, 2002 | 1.790 | 1.814 | 1.790 | 1.811 | 710,364 | +0.02(+0.85%) |
Aug 14, 2002 | 1.805 | 1.812 | 1.790 | 1.796 | 164,173 | -0.00(-0.04%) |
Aug 13, 2002 | 1.809 | 1.809 | 1.786 | 1.797 | 186,273 | -0.02(-0.91%) |
Aug 12, 2002 | 1.805 | 1.814 | 1.792 | 1.813 | 202,059 | -0.01(-0.38%) |
Aug 07, 2002 | 1.748 | 1.820 | 1.748 | 1.820 | 183,116 | +0.07(+4.09%) |
Aug 06, 2002 | 1.721 | 1.748 | 1.717 | 1.748 | 123,129 | +0.03(+1.85%) |
Aug 05, 2002 | 1.723 | 1.736 | 1.702 | 1.717 | 1,578,587 | -0.01(-0.37%) |
Aug 02, 2002 | 1.783 | 1.786 | 1.707 | 1.723 | 265,202 | -0.06(-3.37%) |
Aug 01, 2002 | 1.812 | 1.817 | 1.774 | 1.783 | 371,757 | -0.02(-1.23%) |
Jul 31, 2002 | 1.795 | 1.820 | 1.789 | 1.805 | 327,556 | +0.00(+0.21%) |
Jul 30, 2002 | 1.783 | 1.804 | 1.767 | 1.802 | 424,640 | +0.01(+0.49%) |
Jul 29, 2002 | 1.708 | 1.793 | 1.701 | 1.793 | 564,345 | +0.06(+3.32%) |
Jul 26, 2002 | 1.622 | 1.736 | 1.622 | 1.735 | 805,079 | +0.12(+7.45%) |
Jul 25, 2002 | 1.536 | 1.625 | 1.536 | 1.615 | 374,125 | +0.08(+5.16%) |
Jul 24, 2002 | 1.511 | 1.536 | 1.457 | 1.536 | 594,338 | -0.01(-0.45%) |
Jul 23, 2002 | 1.571 | 1.583 | 1.520 | 1.543 | 1,091,593 | -0.09(-5.77%) |
Jul 22, 2002 | 1.665 | 1.667 | 1.593 | 1.637 | 568,291 | -0.04(-2.64%) |
Jul 19, 2002 | 1.710 | 1.726 | 1.679 | 1.681 | 320,453 | -0.11(-5.99%) |
Jul 17, 2002 | 1.791 | 1.793 | 1.763 | 1.788 | 221,002 | +0.01(+0.79%) |
Jul 12, 2002 | 1.755 | 1.786 | 1.751 | 1.774 | 183,116 | +0.01(+0.76%) |
Jul 11, 2002 | 1.794 | 1.794 | 1.748 | 1.761 | 553,295 | -0.03(-1.84%) |
Jul 10, 2002 | 1.812 | 1.812 | 1.783 | 1.794 | 163,383 | -0.03(-1.84%) |
Jul 09, 2002 | 1.833 | 1.833 | 1.828 | 1.828 | 58,407 | -0.01(-0.31%) |
Jul 08, 2002 | 1.849 | 1.849 | 1.833 | 1.833 | 94,715 | -0.02(-0.86%) |
Jul 05, 2002 | 1.845 | 1.862 | 1.837 | 1.849 | 110,501 | -0.00(-0.03%) |
Jul 04, 2002 | 1.857 | 1.869 | 1.825 | 1.850 | 651,956 | +0.00(+0.00%) |
Jul 03, 2002 | 1.857 | 1.869 | 1.825 | 1.850 | 630,645 | -0.02(-0.85%) |
Jul 02, 2002 | 1.854 | 1.871 | 1.843 | 1.866 | 202,059 | +0.02(+0.99%) |
Jul 01, 2002 | 1.873 | 1.881 | 1.838 | 1.847 | 149,176 | -0.02(-1.15%) |
Jun 28, 2002 | 1.847 | 1.891 | 1.847 | 1.869 | 726,150 | +0.01(+0.65%) |
Jun 27, 2002 | 1.857 | 1.868 | 1.824 | 1.857 | 172,855 | -0.01(-0.31%) |
Jun 26, 2002 | 1.865 | 1.865 | 1.824 | 1.862 | 224,159 | -0.01(-0.64%) |
Jun 25, 2002 | 1.862 | 1.900 | 1.852 | 1.874 | 379,650 | +0.02(+0.99%) |
Jun 21, 2002 | 1.850 | 1.871 | 1.840 | 1.856 | 254,941 | +0.01(+0.48%) |
Jun 20, 2002 | 1.850 | 1.859 | 1.837 | 1.847 | 176,801 | +0.00(+0.21%) |
Jun 19, 2002 | 1.836 | 1.843 | 1.829 | 1.843 | 234,420 | +0.01(+0.41%) |
Jun 18, 2002 | 1.828 | 1.836 | 1.812 | 1.836 | 111,290 | +0.01(+0.80%) |
Jun 17, 2002 | 1.786 | 1.821 | 1.767 | 1.821 | 172,855 | +0.04(+2.31%) |
Jun 14, 2002 | 1.776 | 1.837 | 1.742 | 1.780 | 284,935 | -0.06(-3.10%) |
Jun 12, 2002 | 1.821 | 1.837 | 1.796 | 1.837 | 248,627 | +0.02(+1.22%) |
Jun 11, 2002 | 1.783 | 1.819 | 1.783 | 1.815 | 152,333 | +0.03(+1.42%) |
Jun 10, 2002 | 1.761 | 1.790 | 1.761 | 1.790 | 120,761 | +0.03(+1.99%) |
Jun 07, 2002 | 1.745 | 1.774 | 1.739 | 1.755 | 152,333 | +0.00(+0.25%) |
Jun 06, 2002 | 1.764 | 1.773 | 1.748 | 1.750 | 242,313 | -0.00(-0.04%) |