Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.216 | 3.235 | 3.208 | 3.209 | 150,131 | -0.01(-0.27%) |
Jul 30, 2003 | 3.209 | 3.229 | 3.159 | 3.218 | 176,442 | +0.00(+0.05%) |
Jul 29, 2003 | 3.195 | 3.236 | 3.176 | 3.216 | 125,367 | +0.02(+0.58%) |
Jul 28, 2003 | 3.187 | 3.231 | 3.159 | 3.197 | 150,440 | -0.00(-0.13%) |
Jul 25, 2003 | 3.170 | 3.229 | 3.160 | 3.202 | 181,705 | +0.03(+1.09%) |
Jul 24, 2003 | 3.159 | 3.196 | 3.144 | 3.167 | 184,181 | +0.01(+0.18%) |
Jul 23, 2003 | 3.067 | 3.164 | 3.067 | 3.162 | 278,284 | +0.10(+3.14%) |
Jul 22, 2003 | 3.121 | 3.137 | 3.057 | 3.065 | 202,444 | -0.06(-1.84%) |
Jul 21, 2003 | 3.186 | 3.192 | 3.108 | 3.123 | 140,535 | -0.06(-2.03%) |
Jul 18, 2003 | 3.130 | 3.203 | 3.130 | 3.187 | 114,842 | +0.06(+2.07%) |
Jul 17, 2003 | 3.202 | 3.213 | 3.116 | 3.123 | 175,514 | -0.09(-2.90%) |
Jul 16, 2003 | 3.228 | 3.238 | 3.212 | 3.216 | 130,010 | -0.01(-0.44%) |
Jul 15, 2003 | 3.187 | 3.238 | 3.175 | 3.231 | 132,796 | +0.03(+0.90%) |
Jul 14, 2003 | 3.245 | 3.276 | 3.187 | 3.202 | 233,399 | -0.03(-0.98%) |
Jul 11, 2003 | 3.192 | 3.301 | 3.192 | 3.233 | 151,369 | +0.03(+1.08%) |
Jul 10, 2003 | 3.219 | 3.231 | 3.199 | 3.199 | 198,420 | -0.03(-0.85%) |
Jul 09, 2003 | 3.229 | 3.229 | 3.195 | 3.226 | 296,857 | -0.00(-0.09%) |
Jul 08, 2003 | 3.159 | 3.236 | 3.152 | 3.229 | 232,161 | +0.07(+2.23%) |
Jul 07, 2003 | 3.101 | 3.159 | 3.088 | 3.159 | 218,851 | +0.06(+1.90%) |
Jul 03, 2003 | 3.159 | 3.173 | 3.087 | 3.100 | 169,013 | +0.05(+1.60%) |
Jul 02, 2003 | 2.976 | 3.070 | 2.976 | 3.051 | 285,094 | +0.08(+2.56%) |
Jul 01, 2003 | 3.015 | 3.015 | 2.942 | 2.975 | 255,068 | -0.05(-1.80%) |
Jun 30, 2003 | 2.939 | 3.030 | 2.939 | 3.030 | 330,598 | +0.09(+3.08%) |
Jun 27, 2003 | 2.907 | 2.992 | 2.884 | 2.939 | 150,750 | +0.02(+0.59%) |
Jun 26, 2003 | 2.879 | 2.943 | 2.879 | 2.922 | 93,793 | +0.04(+1.40%) |
Jun 25, 2003 | 2.857 | 2.910 | 2.857 | 2.882 | 172,109 | +0.03(+1.01%) |
Jun 24, 2003 | 2.831 | 2.929 | 2.807 | 2.853 | 227,208 | +0.01(+0.51%) |
Jun 23, 2003 | 2.870 | 2.870 | 2.821 | 2.839 | 145,487 | -0.05(-1.64%) |
Jun 20, 2003 | 2.872 | 2.896 | 2.872 | 2.886 | 71,505 | +0.01(+0.25%) |
Jun 19, 2003 | 2.896 | 2.929 | 2.869 | 2.879 | 125,986 | -0.03(-1.08%) |
Jun 18, 2003 | 2.958 | 2.958 | 2.903 | 2.910 | 99,984 | -0.06(-1.98%) |
Jun 17, 2003 | 2.929 | 2.969 | 2.919 | 2.969 | 128,462 | +0.03(+0.88%) |
Jun 16, 2003 | 2.836 | 2.943 | 2.833 | 2.943 | 165,918 | +0.12(+4.17%) |
Jun 13, 2003 | 2.900 | 2.903 | 2.823 | 2.826 | 155,083 | -0.08(-2.81%) |
Jun 12, 2003 | 2.893 | 2.907 | 2.853 | 2.907 | 145,487 | +0.01(+0.30%) |
Jun 11, 2003 | 2.859 | 2.899 | 2.841 | 2.899 | 399,627 | +0.03(+1.20%) |
Jun 10, 2003 | 2.846 | 2.866 | 2.843 | 2.864 | 84,506 | +0.01(+0.50%) |
Jun 09, 2003 | 2.856 | 2.869 | 2.840 | 2.850 | 86,983 | +0.00(+0.05%) |
Jun 06, 2003 | 2.879 | 2.922 | 2.849 | 2.849 | 136,201 | -0.04(-1.29%) |
Jun 05, 2003 | 2.843 | 2.907 | 2.821 | 2.886 | 215,446 | +0.06(+1.98%) |
Jun 04, 2003 | 2.814 | 2.836 | 2.814 | 2.830 | 222,875 | +0.00(+0.00%) |
Jun 03, 2003 | 2.823 | 2.836 | 2.814 | 2.830 | 128,462 | +0.01(+0.31%) |
Jun 02, 2003 | 2.757 | 2.831 | 2.731 | 2.821 | 162,822 | +0.07(+2.61%) |
May 30, 2003 | 2.757 | 2.757 | 2.721 | 2.750 | 160,965 | +0.00(+0.16%) |
May 29, 2003 | 2.735 | 2.750 | 2.728 | 2.745 | 155,393 | +0.02(+0.74%) |
May 28, 2003 | 2.714 | 2.748 | 2.714 | 2.725 | 79,244 | +0.02(+0.69%) |
May 27, 2003 | 2.716 | 2.741 | 2.685 | 2.706 | 98,436 | -0.00(-0.16%) |
May 23, 2003 | 2.721 | 2.729 | 2.686 | 2.711 | 91,007 | -0.02(-0.63%) |
May 22, 2003 | 2.671 | 2.747 | 2.671 | 2.728 | 176,133 | +0.06(+2.43%) |
May 21, 2003 | 2.678 | 2.699 | 2.663 | 2.663 | 111,437 | -0.01(-0.27%) |
May 20, 2003 | 2.672 | 2.701 | 2.663 | 2.671 | 197,801 | -0.00(-0.05%) |
May 19, 2003 | 2.678 | 2.706 | 2.652 | 2.672 | 145,487 | +0.00(+0.05%) |
May 16, 2003 | 2.744 | 2.750 | 2.671 | 2.671 | 374,244 | -0.07(-2.67%) |
May 15, 2003 | 2.737 | 2.755 | 2.728 | 2.744 | 145,178 | -0.01(-0.21%) |
May 14, 2003 | 2.751 | 2.771 | 2.734 | 2.750 | 167,465 | +0.03(+1.00%) |
May 13, 2003 | 2.721 | 2.742 | 2.714 | 2.722 | 180,466 | -0.02(-0.84%) |
May 12, 2003 | 2.760 | 2.761 | 2.744 | 2.745 | 78,315 | -0.01(-0.42%) |
May 09, 2003 | 2.758 | 2.762 | 2.747 | 2.757 | 160,655 | +0.00(+0.00%) |
May 08, 2003 | 2.762 | 2.774 | 2.735 | 2.757 | 385,078 | -0.01(-0.21%) |
May 07, 2003 | 2.656 | 2.770 | 2.656 | 2.762 | 273,641 | +0.10(+3.72%) |
May 06, 2003 | 2.666 | 2.666 | 2.620 | 2.663 | 696,794 | +0.01(+0.27%) |
May 05, 2003 | 2.678 | 2.685 | 2.649 | 2.656 | 183,872 | -0.01(-0.48%) |
May 02, 2003 | 2.606 | 2.669 | 2.606 | 2.669 | 248,258 | +0.01(+0.54%) |
Apr 30, 2003 | 2.706 | 2.708 | 2.642 | 2.655 | 157,869 | -0.06(-2.12%) |
Apr 29, 2003 | 2.714 | 2.728 | 2.709 | 2.712 | 241,138 | -0.02(-0.58%) |
Apr 28, 2003 | 2.686 | 2.729 | 2.685 | 2.728 | 216,684 | +0.04(+1.60%) |
Apr 25, 2003 | 2.671 | 2.699 | 2.662 | 2.685 | 236,495 | +0.01(+0.54%) |
Apr 24, 2003 | 2.764 | 2.765 | 2.671 | 2.671 | 199,968 | -0.10(-3.68%) |
Apr 23, 2003 | 2.711 | 2.797 | 2.699 | 2.772 | 437,083 | +0.07(+2.77%) |
Apr 22, 2003 | 2.728 | 2.728 | 2.692 | 2.698 | 177,681 | -0.07(-2.39%) |
Apr 21, 2003 | 2.635 | 2.764 | 2.632 | 2.764 | 523,756 | +0.14(+5.36%) |
Apr 17, 2003 | 2.656 | 2.656 | 2.609 | 2.623 | 504,255 | -0.03(-0.98%) |
Apr 16, 2003 | 2.570 | 2.653 | 2.538 | 2.649 | 251,044 | +0.08(+3.30%) |
Apr 15, 2003 | 2.599 | 2.599 | 2.537 | 2.564 | 34,979 | -0.03(-1.00%) |
Apr 14, 2003 | 2.553 | 2.590 | 2.537 | 2.590 | 54,480 | +0.07(+2.91%) |
Apr 11, 2003 | 2.556 | 2.577 | 2.488 | 2.517 | 52,313 | -0.03(-1.35%) |
Apr 10, 2003 | 2.501 | 2.556 | 2.494 | 2.551 | 32,502 | +0.05(+2.07%) |
Apr 09, 2003 | 2.541 | 2.556 | 2.498 | 2.500 | 126,605 | -0.05(-1.86%) |
Apr 08, 2003 | 2.622 | 2.635 | 2.547 | 2.547 | 74,291 | -0.07(-2.85%) |
Apr 07, 2003 | 2.570 | 2.643 | 2.570 | 2.622 | 141,463 | +0.07(+2.58%) |
Apr 04, 2003 | 2.498 | 2.584 | 2.498 | 2.556 | 152,917 | +0.07(+2.83%) |
Apr 03, 2003 | 2.507 | 2.513 | 2.467 | 2.485 | 55,099 | -0.01(-0.57%) |
Apr 02, 2003 | 2.464 | 2.521 | 2.464 | 2.500 | 83,578 | +0.07(+2.96%) |
Apr 01, 2003 | 2.392 | 2.454 | 2.383 | 2.428 | 56,956 | +0.03(+1.20%) |
Mar 31, 2003 | 2.428 | 2.438 | 2.391 | 2.399 | 140,535 | -0.04(-1.76%) |
Mar 28, 2003 | 2.419 | 2.468 | 2.412 | 2.442 | 138,058 | +0.01(+0.53%) |
Mar 27, 2003 | 2.405 | 2.434 | 2.385 | 2.429 | 94,102 | +0.02(+1.01%) |
Mar 26, 2003 | 2.448 | 2.448 | 2.385 | 2.405 | 85,435 | -0.06(-2.33%) |
Mar 25, 2003 | 2.333 | 2.468 | 2.333 | 2.462 | 118,557 | +0.13(+5.54%) |
Mar 24, 2003 | 2.513 | 2.513 | 2.326 | 2.333 | 233,709 | -0.21(-8.14%) |
Mar 21, 2003 | 2.527 | 2.561 | 2.500 | 2.540 | 106,484 | +0.01(+0.51%) |
Mar 20, 2003 | 2.465 | 2.527 | 2.464 | 2.527 | 92,864 | +0.05(+2.21%) |
Mar 19, 2003 | 2.498 | 2.498 | 2.454 | 2.472 | 80,173 | -0.03(-1.03%) |
Mar 18, 2003 | 2.438 | 2.503 | 2.438 | 2.498 | 71,196 | +0.05(+2.17%) |
Mar 17, 2003 | 2.333 | 2.445 | 2.333 | 2.445 | 102,460 | +0.08(+3.21%) |
Mar 14, 2003 | 2.319 | 2.379 | 2.316 | 2.369 | 71,505 | +0.06(+2.48%) |
Mar 13, 2003 | 2.297 | 2.320 | 2.287 | 2.312 | 60,981 | +0.03(+1.13%) |
Mar 12, 2003 | 2.290 | 2.294 | 2.254 | 2.286 | 78,934 | -0.01(-0.50%) |
Mar 11, 2003 | 2.307 | 2.333 | 2.283 | 2.297 | 108,651 | +0.02(+0.88%) |
Mar 10, 2003 | 2.283 | 2.325 | 2.274 | 2.277 | 71,815 | -0.01(-0.63%) |
Mar 07, 2003 | 2.269 | 2.300 | 2.269 | 2.292 | 139,606 | +0.02(+0.88%) |
Mar 06, 2003 | 2.297 | 2.300 | 2.270 | 2.271 | 67,481 | -0.03(-1.13%) |
Mar 05, 2003 | 2.254 | 2.310 | 2.244 | 2.297 | 204,611 | +0.04(+1.91%) |
Mar 04, 2003 | 2.310 | 2.310 | 2.254 | 2.254 | 137,130 | -0.06(-2.48%) |
Mar 03, 2003 | 2.368 | 2.376 | 2.297 | 2.312 | 111,747 | -0.04(-1.77%) |
Feb 28, 2003 | 2.369 | 2.398 | 2.353 | 2.353 | 72,743 | -0.00(-0.06%) |
Feb 27, 2003 | 2.312 | 2.355 | 2.312 | 2.355 | 25,073 | +0.05(+2.18%) |
Feb 26, 2003 | 2.319 | 2.323 | 2.299 | 2.304 | 27,240 | -0.02(-1.05%) |
Feb 25, 2003 | 2.320 | 2.355 | 2.297 | 2.329 | 100,912 | +0.02(+1.00%) |
Feb 24, 2003 | 2.383 | 2.393 | 2.304 | 2.306 | 131,867 | -0.06(-2.67%) |
Feb 21, 2003 | 2.370 | 2.438 | 2.355 | 2.369 | 127,534 | -0.00(-0.06%) |
Feb 20, 2003 | 2.333 | 2.370 | 2.333 | 2.370 | 43,955 | +0.04(+1.54%) |
Feb 19, 2003 | 2.365 | 2.375 | 2.307 | 2.335 | 114,223 | -0.04(-1.87%) |
Feb 18, 2003 | 2.406 | 2.428 | 2.372 | 2.379 | 84,816 | -0.03(-1.07%) |
Feb 14, 2003 | 2.350 | 2.409 | 2.348 | 2.405 | 116,699 | +0.06(+2.76%) |
Feb 13, 2003 | 2.310 | 2.353 | 2.276 | 2.340 | 121,343 | +0.04(+1.62%) |
Feb 12, 2003 | 2.297 | 2.342 | 2.297 | 2.303 | 87,292 | +0.01(+0.25%) |
Feb 11, 2003 | 2.313 | 2.323 | 2.297 | 2.297 | 85,745 | -0.03(-1.30%) |
Feb 10, 2003 | 2.312 | 2.327 | 2.290 | 2.327 | 85,435 | +0.03(+1.31%) |
Feb 07, 2003 | 2.290 | 2.304 | 2.269 | 2.297 | 111,437 | +0.00(+0.00%) |
Feb 06, 2003 | 2.319 | 2.323 | 2.283 | 2.297 | 43,336 | -0.01(-0.31%) |
Feb 05, 2003 | 2.335 | 2.369 | 2.254 | 2.304 | 121,962 | -0.02(-0.68%) |
Feb 04, 2003 | 2.405 | 2.405 | 2.319 | 2.320 | 49,218 | -0.06(-2.65%) |
Feb 03, 2003 | 2.370 | 2.454 | 2.370 | 2.383 | 98,126 | +0.02(+0.79%) |
Jan 31, 2003 | 2.270 | 2.375 | 2.270 | 2.365 | 88,530 | +0.10(+4.24%) |
Jan 30, 2003 | 2.369 | 2.370 | 2.205 | 2.269 | 214,207 | -0.11(-4.82%) |
Jan 29, 2003 | 2.352 | 2.405 | 2.309 | 2.383 | 98,436 | +0.01(+0.61%) |
Jan 28, 2003 | 2.297 | 2.378 | 2.269 | 2.369 | 99,365 | +0.05(+2.17%) |
Jan 27, 2003 | 2.299 | 2.333 | 2.254 | 2.319 | 169,942 | +0.02(+0.94%) |
Jan 24, 2003 | 2.353 | 2.369 | 2.276 | 2.297 | 205,850 | -0.06(-2.44%) |
Jan 23, 2003 | 2.369 | 2.405 | 2.350 | 2.355 | 104,008 | -0.01(-0.30%) |
Jan 22, 2003 | 2.405 | 2.421 | 2.355 | 2.362 | 96,269 | -0.05(-2.08%) |
Jan 21, 2003 | 2.426 | 2.484 | 2.378 | 2.412 | 209,255 | -0.03(-1.18%) |
Jan 17, 2003 | 2.505 | 2.505 | 2.414 | 2.441 | 134,963 | -0.07(-2.80%) |
Jan 16, 2003 | 2.527 | 2.534 | 2.487 | 2.511 | 112,985 | +0.00(+0.06%) |
Jan 15, 2003 | 2.477 | 2.505 | 2.465 | 2.510 | 124,748 | -0.00(-0.11%) |
Jan 14, 2003 | 2.547 | 2.583 | 2.484 | 2.513 | 203,064 | -0.03(-1.13%) |
Jan 13, 2003 | 2.541 | 2.541 | 2.497 | 2.541 | 54,480 | +0.01(+0.51%) |
Jan 10, 2003 | 2.577 | 2.592 | 2.490 | 2.528 | 90,388 | -0.04(-1.62%) |
Jan 09, 2003 | 2.477 | 2.603 | 2.477 | 2.570 | 144,868 | +0.10(+4.25%) |
Jan 08, 2003 | 2.584 | 2.599 | 2.449 | 2.465 | 136,820 | -0.13(-4.93%) |
Jan 07, 2003 | 2.685 | 2.685 | 2.589 | 2.593 | 109,889 | -0.06(-2.17%) |
Jan 06, 2003 | 2.620 | 2.699 | 2.620 | 2.650 | 113,913 | +0.04(+1.43%) |
Jan 03, 2003 | 2.662 | 2.662 | 2.604 | 2.613 | 112,985 | -0.05(-1.83%) |
Jan 02, 2003 | 2.699 | 2.702 | 2.655 | 2.662 | 257,235 | -0.05(-1.90%) |
Dec 31, 2002 | 2.513 | 2.728 | 2.513 | 2.714 | 363,100 | +0.22(+8.68%) |
Dec 30, 2002 | 2.527 | 2.541 | 2.470 | 2.497 | 123,819 | -0.02(-0.63%) |
Dec 27, 2002 | 2.534 | 2.549 | 2.513 | 2.513 | 39,003 | -0.03(-1.02%) |
Dec 26, 2002 | 2.556 | 2.580 | 2.513 | 2.538 | 73,982 | -0.03(-1.17%) |
Dec 24, 2002 | 2.567 | 2.574 | 2.557 | 2.569 | 16,715 | -0.00(-0.06%) |
Dec 23, 2002 | 2.570 | 2.580 | 2.543 | 2.570 | 86,054 | -0.01(-0.28%) |
Dec 20, 2002 | 2.570 | 2.604 | 2.541 | 2.577 | 192,848 | +0.01(+0.45%) |
Dec 19, 2002 | 2.534 | 2.567 | 2.478 | 2.566 | 88,221 | +0.05(+1.82%) |
Dec 18, 2002 | 2.564 | 2.567 | 2.498 | 2.520 | 152,917 | -0.04(-1.74%) |
Dec 17, 2002 | 2.564 | 2.583 | 2.557 | 2.564 | 274,569 | +0.00(+0.06%) |
Dec 16, 2002 | 2.513 | 2.569 | 2.513 | 2.563 | 338,336 | +0.05(+2.00%) |
Dec 13, 2002 | 2.583 | 2.584 | 2.513 | 2.513 | 278,284 | -0.07(-2.72%) |
Dec 12, 2002 | 2.599 | 2.606 | 2.563 | 2.583 | 96,269 | -0.01(-0.33%) |
Dec 11, 2002 | 2.563 | 2.599 | 2.563 | 2.592 | 66,553 | +0.03(+1.12%) |
Dec 10, 2002 | 2.513 | 2.592 | 2.513 | 2.563 | 122,271 | +0.06(+2.29%) |
Dec 09, 2002 | 2.563 | 2.606 | 2.503 | 2.505 | 79,244 | -0.04(-1.69%) |
Dec 06, 2002 | 2.556 | 2.582 | 2.467 | 2.549 | 112,985 | -0.04(-1.39%) |
Dec 05, 2002 | 2.636 | 2.655 | 2.584 | 2.584 | 60,981 | -0.04(-1.64%) |
Dec 04, 2002 | 2.613 | 2.675 | 2.577 | 2.627 | 76,768 | +0.00(+0.00%) |
Dec 03, 2002 | 2.622 | 2.675 | 2.615 | 2.627 | 108,651 | -0.01(-0.33%) |
Dec 02, 2002 | 2.584 | 2.636 | 2.584 | 2.636 | 108,961 | +0.05(+2.00%) |
Nov 29, 2002 | 2.671 | 2.671 | 2.563 | 2.584 | 111,437 | -0.10(-3.74%) |
Nov 27, 2002 | 2.695 | 2.721 | 2.613 | 2.685 | 423,462 | -0.01(-0.37%) |
Nov 26, 2002 | 2.627 | 2.721 | 2.584 | 2.695 | 320,073 | -0.06(-2.14%) |
Nov 25, 2002 | 2.737 | 2.757 | 2.719 | 2.754 | 113,294 | +0.00(+0.11%) |
Nov 22, 2002 | 2.709 | 2.761 | 2.699 | 2.751 | 55,409 | +0.04(+1.54%) |
Nov 21, 2002 | 2.633 | 2.714 | 2.623 | 2.709 | 117,938 | +0.08(+2.89%) |
Nov 20, 2002 | 2.584 | 2.662 | 2.584 | 2.633 | 103,389 | +0.05(+1.89%) |
Nov 19, 2002 | 2.669 | 2.706 | 2.584 | 2.584 | 247,329 | -0.07(-2.76%) |
Nov 18, 2002 | 2.735 | 2.735 | 2.613 | 2.658 | 245,472 | -0.06(-2.06%) |
Nov 15, 2002 | 2.754 | 2.757 | 2.671 | 2.714 | 85,125 | -0.04(-1.46%) |
Nov 14, 2002 | 2.613 | 2.754 | 2.584 | 2.754 | 330,288 | +0.16(+6.09%) |
Nov 13, 2002 | 2.475 | 2.630 | 2.475 | 2.596 | 151,369 | +0.09(+3.55%) |
Nov 12, 2002 | 2.553 | 2.570 | 2.490 | 2.507 | 194,396 | -0.03(-1.24%) |
Nov 11, 2002 | 2.549 | 2.610 | 2.538 | 2.538 | 94,412 | -0.03(-1.23%) |
Nov 08, 2002 | 2.520 | 2.606 | 2.520 | 2.570 | 201,825 | +0.05(+1.99%) |
Nov 07, 2002 | 2.596 | 2.596 | 2.513 | 2.520 | 141,463 | -0.09(-3.31%) |
Nov 06, 2002 | 2.534 | 2.623 | 2.534 | 2.606 | 145,487 | +0.05(+1.85%) |
Nov 05, 2002 | 2.606 | 2.606 | 2.553 | 2.559 | 153,845 | -0.04(-1.60%) |
Nov 04, 2002 | 2.570 | 2.635 | 2.563 | 2.600 | 169,323 | +0.03(+1.17%) |
Nov 01, 2002 | 2.484 | 2.570 | 2.441 | 2.570 | 241,448 | +0.07(+2.87%) |
Oct 31, 2002 | 2.455 | 2.498 | 2.441 | 2.498 | 101,222 | +0.04(+1.75%) |
Oct 30, 2002 | 2.441 | 2.505 | 2.426 | 2.455 | 130,320 | +0.01(+0.59%) |
Oct 29, 2002 | 2.376 | 2.441 | 2.355 | 2.441 | 216,993 | +0.04(+1.80%) |
Oct 28, 2002 | 2.391 | 2.398 | 2.358 | 2.398 | 274,260 | +0.01(+0.60%) |
Oct 25, 2002 | 2.297 | 2.383 | 2.297 | 2.383 | 30,954 | +0.08(+3.43%) |
Oct 24, 2002 | 2.355 | 2.355 | 2.240 | 2.304 | 215,446 | -0.06(-2.37%) |
Oct 23, 2002 | 2.190 | 2.398 | 2.182 | 2.360 | 527,471 | +0.17(+7.80%) |
Oct 22, 2002 | 2.161 | 2.283 | 2.111 | 2.190 | 1,623,583 | -0.28(-11.34%) |
Oct 21, 2002 | 2.513 | 2.531 | 2.426 | 2.470 | 138,368 | -0.08(-3.10%) |
Oct 18, 2002 | 2.541 | 2.570 | 2.485 | 2.549 | 145,178 | +0.01(+0.28%) |
Oct 17, 2002 | 2.484 | 2.569 | 2.484 | 2.541 | 107,723 | +0.08(+3.21%) |
Oct 16, 2002 | 2.579 | 2.579 | 2.441 | 2.462 | 124,129 | -0.12(-4.56%) |
Oct 15, 2002 | 2.462 | 2.582 | 2.459 | 2.580 | 114,842 | +0.15(+6.02%) |
Oct 14, 2002 | 2.457 | 2.457 | 2.370 | 2.434 | 91,007 | -0.02(-0.88%) |
Oct 11, 2002 | 2.412 | 2.470 | 2.391 | 2.455 | 233,399 | +0.04(+1.79%) |
Oct 10, 2002 | 2.369 | 2.484 | 2.355 | 2.412 | 178,300 | +0.03(+1.14%) |
Oct 09, 2002 | 2.448 | 2.477 | 2.353 | 2.385 | 190,682 | -0.04(-1.72%) |
Oct 08, 2002 | 2.441 | 2.455 | 2.363 | 2.426 | 164,680 | -0.01(-0.59%) |
Oct 07, 2002 | 2.541 | 2.561 | 2.441 | 2.441 | 172,418 | -0.07(-2.86%) |
Oct 04, 2002 | 2.584 | 2.584 | 2.511 | 2.513 | 156,631 | -0.10(-3.69%) |
Oct 03, 2002 | 2.577 | 2.653 | 2.577 | 2.609 | 82,649 | +0.05(+2.08%) |
Oct 02, 2002 | 2.527 | 2.718 | 2.482 | 2.556 | 287,261 | +0.05(+2.01%) |
Oct 01, 2002 | 2.426 | 2.513 | 2.412 | 2.505 | 202,135 | +0.07(+2.95%) |
Sep 30, 2002 | 2.441 | 2.452 | 2.412 | 2.434 | 172,728 | +0.01(+0.30%) |
Sep 27, 2002 | 2.544 | 2.547 | 2.412 | 2.426 | 136,820 | -0.15(-5.69%) |
Sep 26, 2002 | 2.505 | 2.597 | 2.498 | 2.573 | 149,202 | +0.14(+5.72%) |
Sep 25, 2002 | 2.398 | 2.468 | 2.396 | 2.434 | 84,506 | +0.03(+1.38%) |
Sep 24, 2002 | 2.437 | 2.441 | 2.386 | 2.401 | 138,058 | -0.04(-1.65%) |
Sep 23, 2002 | 2.471 | 2.471 | 2.412 | 2.441 | 102,151 | -0.03(-1.16%) |
Sep 20, 2002 | 2.541 | 2.549 | 2.470 | 2.470 | 255,996 | -0.03(-1.32%) |
Sep 19, 2002 | 2.584 | 2.592 | 2.498 | 2.503 | 112,985 | -0.07(-2.90%) |
Sep 18, 2002 | 2.612 | 2.649 | 2.570 | 2.577 | 161,894 | -0.04(-1.37%) |
Sep 17, 2002 | 2.629 | 2.671 | 2.613 | 2.613 | 126,295 | +0.00(+0.05%) |
Sep 16, 2002 | 2.699 | 2.699 | 2.599 | 2.612 | 110,199 | -0.08(-3.04%) |
Sep 13, 2002 | 2.619 | 2.706 | 2.570 | 2.694 | 115,771 | +0.07(+2.85%) |
Sep 12, 2002 | 2.656 | 2.678 | 2.613 | 2.619 | 58,195 | -0.04(-1.67%) |
Sep 11, 2002 | 2.734 | 2.734 | 2.663 | 2.663 | 71,815 | -0.07(-2.57%) |
Sep 10, 2002 | 2.742 | 2.742 | 2.656 | 2.734 | 221,017 | -0.01(-0.31%) |
Sep 09, 2002 | 2.727 | 2.757 | 2.696 | 2.742 | 273,331 | +0.05(+1.92%) |
Sep 06, 2002 | 2.656 | 2.714 | 2.584 | 2.691 | 307,382 | +0.04(+1.57%) |
Sep 05, 2002 | 2.728 | 2.728 | 2.541 | 2.649 | 395,913 | -0.06(-2.38%) |
Sep 04, 2002 | 2.728 | 2.800 | 2.669 | 2.714 | 645,409 | +0.01(+0.27%) |
Sep 03, 2002 | 2.441 | 2.706 | 2.383 | 2.706 | 947,838 | +0.43(+18.93%) |
Aug 30, 2002 | 2.256 | 2.325 | 2.256 | 2.276 | 30,954 | +0.02(+0.89%) |
Aug 29, 2002 | 2.269 | 2.323 | 2.240 | 2.256 | 201,825 | -0.01(-0.57%) |
Aug 28, 2002 | 2.340 | 2.340 | 2.269 | 2.269 | 158,798 | -0.09(-3.66%) |
Aug 27, 2002 | 2.340 | 2.399 | 2.335 | 2.355 | 224,732 | +0.03(+1.23%) |
Aug 26, 2002 | 2.376 | 2.376 | 2.319 | 2.326 | 161,584 | -0.04(-1.82%) |
Aug 23, 2002 | 2.412 | 2.438 | 2.369 | 2.369 | 45,194 | -0.06(-2.37%) |
Aug 22, 2002 | 2.510 | 2.511 | 2.391 | 2.426 | 59,123 | -0.08(-3.37%) |
Aug 21, 2002 | 2.434 | 2.511 | 2.434 | 2.511 | 46,122 | +0.08(+3.19%) |
Aug 20, 2002 | 2.419 | 2.441 | 2.326 | 2.434 | 118,247 | +0.07(+2.79%) |
Aug 16, 2002 | 2.333 | 2.391 | 2.333 | 2.368 | 85,745 | -0.00(-0.06%) |
Aug 15, 2002 | 2.455 | 2.455 | 2.327 | 2.369 | 96,579 | -0.09(-3.51%) |
Aug 14, 2002 | 2.290 | 2.470 | 2.290 | 2.455 | 147,654 | +0.17(+7.48%) |
Aug 13, 2002 | 2.303 | 2.339 | 2.283 | 2.284 | 85,745 | -0.01(-0.56%) |
Aug 12, 2002 | 2.254 | 2.340 | 2.197 | 2.297 | 72,124 | -0.14(-5.88%) |
Aug 07, 2002 | 2.330 | 2.441 | 2.319 | 2.441 | 102,151 | +0.15(+6.38%) |
Aug 06, 2002 | 2.211 | 2.294 | 2.190 | 2.294 | 184,181 | +0.10(+4.79%) |
Aug 05, 2002 | 2.154 | 2.213 | 2.154 | 2.190 | 247,639 | +0.03(+1.33%) |
Aug 02, 2002 | 2.297 | 2.297 | 2.126 | 2.161 | 139,916 | -0.12(-5.23%) |