Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.055 | 3.140 | 3.047 | 3.049 | 2,180,368 | -0.04(-1.41%) |
Jul 30, 2003 | 3.076 | 3.115 | 3.028 | 3.093 | 1,425,646 | +0.00(+0.12%) |
Jul 29, 2003 | 3.042 | 3.138 | 3.042 | 3.089 | 3,150,124 | +0.03(+0.87%) |
Jul 28, 2003 | 3.180 | 3.214 | 2.998 | 3.062 | 3,140,637 | -0.13(-3.99%) |
Jul 25, 2003 | 3.328 | 3.328 | 3.148 | 3.189 | 2,360,616 | -0.05(-1.58%) |
Jul 24, 2003 | 3.368 | 3.381 | 3.163 | 3.241 | 2,925,077 | -0.11(-3.23%) |
Jul 23, 2003 | 3.292 | 3.349 | 3.277 | 3.349 | 1,169,504 | +0.05(+1.55%) |
Jul 22, 2003 | 3.178 | 3.326 | 3.167 | 3.298 | 1,289,142 | +0.12(+3.70%) |
Jul 21, 2003 | 3.281 | 3.320 | 3.169 | 3.180 | 774,223 | -0.15(-4.45%) |
Jul 18, 2003 | 3.226 | 3.328 | 3.224 | 3.328 | 1,047,230 | +0.11(+3.30%) |
Jul 17, 2003 | 3.404 | 3.404 | 3.207 | 3.222 | 1,179,517 | -0.19(-5.67%) |
Jul 16, 2003 | 3.432 | 3.434 | 3.391 | 3.415 | 1,357,657 | +0.00(+0.00%) |
Jul 15, 2003 | 3.434 | 3.434 | 3.389 | 3.415 | 1,148,422 | -0.01(-0.27%) |
Jul 14, 2003 | 3.434 | 3.463 | 3.387 | 3.425 | 1,437,241 | +0.00(+0.05%) |
Jul 11, 2003 | 3.455 | 3.480 | 3.393 | 3.423 | 1,359,765 | -0.01(-0.28%) |
Jul 10, 2003 | 3.510 | 3.510 | 3.383 | 3.432 | 1,933,186 | -0.08(-2.16%) |
Jul 09, 2003 | 3.486 | 3.516 | 3.347 | 3.508 | 1,258,574 | +0.04(+1.20%) |
Jul 08, 2003 | 3.406 | 3.482 | 3.364 | 3.467 | 1,780,871 | +0.05(+1.50%) |
Jul 07, 2003 | 3.398 | 3.449 | 3.368 | 3.415 | 1,144,733 | +0.04(+1.08%) |
Jul 03, 2003 | 3.406 | 3.432 | 3.375 | 3.379 | 739,438 | -0.07(-2.11%) |
Jul 02, 2003 | 3.332 | 3.451 | 3.303 | 3.451 | 1,492,659 | +0.15(+4.60%) |
Jul 01, 2003 | 3.288 | 3.353 | 3.235 | 3.300 | 1,285,453 | +0.03(+1.05%) |
Jun 30, 2003 | 3.273 | 3.337 | 3.246 | 3.265 | 3,691,395 | -0.01(-0.35%) |
Jun 27, 2003 | 3.216 | 3.311 | 3.214 | 3.277 | 1,439,349 | +0.03(+0.99%) |
Jun 26, 2003 | 3.282 | 3.286 | 3.218 | 3.245 | 584,488 | +0.02(+0.53%) |
Jun 25, 2003 | 3.197 | 3.296 | 3.169 | 3.227 | 955,525 | +0.00(+0.00%) |
Jun 24, 2003 | 3.150 | 3.262 | 3.150 | 3.227 | 1,639,097 | +0.06(+1.98%) |
Jun 23, 2003 | 3.379 | 3.383 | 3.152 | 3.165 | 2,448,105 | -0.15(-4.63%) |
Jun 20, 2003 | 3.301 | 3.402 | 3.226 | 3.319 | 5,989,294 | -0.00(-0.06%) |
Jun 19, 2003 | 3.351 | 3.415 | 3.246 | 3.320 | 1,155,274 | -0.08(-2.40%) |
Jun 18, 2003 | 3.387 | 3.425 | 3.332 | 3.402 | 1,178,990 | +0.02(+0.45%) |
Jun 17, 2003 | 3.339 | 3.398 | 3.317 | 3.387 | 598,718 | +0.04(+1.13%) |
Jun 16, 2003 | 3.303 | 3.377 | 3.303 | 3.349 | 1,238,546 | +0.04(+1.15%) |
Jun 13, 2003 | 3.303 | 3.366 | 3.300 | 3.311 | 1,058,298 | -0.01(-0.23%) |
Jun 12, 2003 | 3.169 | 3.370 | 3.169 | 3.319 | 1,923,699 | +0.13(+4.05%) |
Jun 11, 2003 | 3.235 | 3.235 | 3.114 | 3.189 | 1,645,422 | -0.02(-0.65%) |
Jun 10, 2003 | 3.273 | 3.347 | 3.161 | 3.210 | 1,788,250 | -0.11(-3.31%) |
Jun 09, 2003 | 3.258 | 3.320 | 3.235 | 3.320 | 2,252,046 | +0.02(+0.52%) |
Jun 06, 2003 | 3.235 | 3.339 | 3.235 | 3.303 | 2,655,232 | +0.08(+2.41%) |
Jun 05, 2003 | 3.171 | 3.254 | 3.165 | 3.226 | 1,768,222 | +0.04(+1.19%) |
Jun 04, 2003 | 3.226 | 3.250 | 3.169 | 3.188 | 1,835,156 | -0.04(-1.23%) |
Jun 03, 2003 | 3.169 | 3.254 | 3.121 | 3.227 | 1,906,834 | +0.05(+1.67%) |
Jun 02, 2003 | 3.229 | 3.229 | 3.144 | 3.174 | 821,657 | -0.04(-1.30%) |
May 30, 2003 | 3.245 | 3.245 | 3.180 | 3.216 | 1,288,615 | -0.03(-0.94%) |
May 29, 2003 | 3.182 | 3.254 | 3.134 | 3.246 | 1,085,704 | +0.06(+1.91%) |
May 28, 2003 | 3.174 | 3.216 | 3.150 | 3.186 | 1,196,910 | +0.01(+0.36%) |
May 27, 2003 | 3.019 | 3.197 | 3.019 | 3.174 | 2,349,022 | +0.09(+3.08%) |
May 23, 2003 | 3.045 | 3.102 | 3.017 | 3.079 | 858,022 | +0.02(+0.74%) |
May 22, 2003 | 3.083 | 3.085 | 3.038 | 3.057 | 743,127 | -0.04(-1.35%) |
May 21, 2003 | 3.055 | 3.112 | 3.047 | 3.098 | 806,899 | +0.02(+0.80%) |
May 20, 2003 | 3.112 | 3.136 | 3.043 | 3.074 | 933,389 | -0.04(-1.40%) |
May 19, 2003 | 3.191 | 3.220 | 3.104 | 3.117 | 1,607,475 | -0.07(-2.14%) |
May 16, 2003 | 3.169 | 3.235 | 3.161 | 3.186 | 1,657,017 | -0.05(-1.52%) |
May 15, 2003 | 3.119 | 3.256 | 3.112 | 3.235 | 1,601,150 | +0.07(+2.10%) |
May 14, 2003 | 3.226 | 3.237 | 3.083 | 3.169 | 1,779,817 | -0.08(-2.40%) |
May 13, 2003 | 3.264 | 3.311 | 3.193 | 3.246 | 3,455,281 | +0.02(+0.53%) |
May 12, 2003 | 3.178 | 3.237 | 3.131 | 3.229 | 1,417,213 | +0.06(+1.98%) |
May 09, 2003 | 3.114 | 3.216 | 3.085 | 3.167 | 1,487,352 | +0.06(+2.08%) |
May 08, 2003 | 3.093 | 3.110 | 3.036 | 3.102 | 1,493,634 | +0.02(+0.68%) |
May 07, 2003 | 3.036 | 3.131 | 3.036 | 3.081 | 1,257,520 | +0.04(+1.25%) |
May 06, 2003 | 3.059 | 3.072 | 3.030 | 3.043 | 1,406,672 | -0.02(-0.50%) |
May 05, 2003 | 2.998 | 3.072 | 2.969 | 3.059 | 1,791,939 | +0.06(+1.83%) |
May 02, 2003 | 2.990 | 3.026 | 2.941 | 3.004 | 912,308 | +0.02(+0.83%) |
May 01, 2003 | 2.966 | 3.013 | 2.875 | 2.979 | 1,311,278 | +0.04(+1.49%) |
Apr 30, 2003 | 2.856 | 2.988 | 2.820 | 2.935 | 3,017,837 | +0.09(+3.13%) |
Apr 29, 2003 | 2.837 | 2.894 | 2.820 | 2.846 | 1,306,534 | +0.02(+0.67%) |
Apr 28, 2003 | 2.704 | 2.842 | 2.673 | 2.827 | 1,977,458 | +0.12(+4.49%) |
Apr 25, 2003 | 2.704 | 2.736 | 2.666 | 2.706 | 985,566 | -0.03(-0.97%) |
Apr 24, 2003 | 2.763 | 2.799 | 2.721 | 2.732 | 1,792,466 | -0.06(-2.04%) |
Apr 23, 2003 | 2.778 | 2.818 | 2.746 | 2.789 | 1,585,339 | +0.01(+0.41%) |
Apr 22, 2003 | 2.772 | 2.816 | 2.772 | 2.778 | 1,467,282 | -0.00(-0.07%) |
Apr 21, 2003 | 2.808 | 2.814 | 2.772 | 2.780 | 1,897,874 | -0.02(-0.68%) |
Apr 17, 2003 | 2.766 | 2.825 | 2.742 | 2.799 | 905,983 | +0.03(+1.17%) |
Apr 16, 2003 | 2.850 | 2.871 | 2.740 | 2.766 | 1,745,032 | -0.07(-2.47%) |
Apr 15, 2003 | 2.848 | 2.865 | 2.829 | 2.837 | 2,124,502 | -0.01(-0.27%) |
Apr 14, 2003 | 2.802 | 2.875 | 2.785 | 2.844 | 852,225 | +0.04(+1.35%) |
Apr 11, 2003 | 2.846 | 2.914 | 2.787 | 2.806 | 892,280 | -0.04(-1.40%) |
Apr 10, 2003 | 2.799 | 2.912 | 2.770 | 2.846 | 1,824,089 | +0.05(+1.63%) |
Apr 09, 2003 | 2.806 | 2.886 | 2.795 | 2.801 | 1,251,722 | -0.02(-0.80%) |
Apr 08, 2003 | 2.931 | 2.943 | 2.806 | 2.823 | 1,515,243 | -0.07(-2.37%) |
Apr 07, 2003 | 2.838 | 2.958 | 2.838 | 2.892 | 2,515,567 | +0.03(+0.93%) |
Apr 04, 2003 | 2.846 | 2.912 | 2.837 | 2.865 | 2,874,482 | +0.08(+2.86%) |
Apr 03, 2003 | 2.846 | 2.931 | 2.782 | 2.785 | 2,019,621 | -0.05(-1.61%) |
Apr 02, 2003 | 2.782 | 2.880 | 2.764 | 2.831 | 4,328,588 | +0.07(+2.61%) |
Apr 01, 2003 | 2.721 | 2.820 | 2.662 | 2.759 | 1,096,245 | +0.08(+2.83%) |
Mar 31, 2003 | 2.755 | 2.766 | 2.609 | 2.683 | 5,329,439 | -0.09(-3.08%) |
Mar 28, 2003 | 2.799 | 2.833 | 2.764 | 2.768 | 917,193 | -0.03(-1.08%) |
Mar 27, 2003 | 2.854 | 2.856 | 2.770 | 2.799 | 2,042,600 | +0.00(+0.07%) |
Mar 26, 2003 | 2.780 | 2.810 | 2.717 | 2.797 | 1,233,782 | +0.03(+1.10%) |
Mar 25, 2003 | 2.727 | 2.789 | 2.692 | 2.766 | 1,533,568 | +0.02(+0.55%) |
Mar 24, 2003 | 2.844 | 2.844 | 2.721 | 2.751 | 1,758,272 | -0.12(-4.29%) |
Mar 21, 2003 | 2.812 | 2.878 | 2.793 | 2.875 | 2,426,892 | +0.11(+4.12%) |
Mar 20, 2003 | 2.723 | 2.801 | 2.662 | 2.761 | 1,575,673 | -0.04(-1.36%) |
Mar 19, 2003 | 2.753 | 2.799 | 2.732 | 2.799 | 1,548,246 | +0.07(+2.43%) |
Mar 18, 2003 | 2.675 | 2.785 | 2.651 | 2.732 | 1,733,749 | +0.07(+2.49%) |
Mar 17, 2003 | 2.516 | 2.694 | 2.476 | 2.666 | 2,053,668 | +0.12(+4.69%) |
Mar 14, 2003 | 2.558 | 2.656 | 2.531 | 2.546 | 1,884,619 | -0.01(-0.22%) |
Mar 13, 2003 | 2.482 | 2.592 | 2.482 | 2.552 | 2,172,463 | +0.03(+1.35%) |
Mar 12, 2003 | 2.480 | 2.533 | 2.472 | 2.518 | 1,593,772 | +0.04(+1.45%) |
Mar 11, 2003 | 2.470 | 2.550 | 2.448 | 2.482 | 1,780,344 | +0.03(+1.40%) |
Mar 10, 2003 | 2.419 | 2.478 | 2.387 | 2.448 | 1,098,353 | -0.03(-1.14%) |
Mar 07, 2003 | 2.495 | 2.514 | 2.459 | 2.476 | 1,197,964 | -0.01(-0.47%) |
Mar 06, 2003 | 2.457 | 2.497 | 2.450 | 2.487 | 1,944,254 | +0.03(+1.16%) |
Mar 05, 2003 | 2.476 | 2.476 | 2.429 | 2.459 | 729,424 | -0.01(-0.31%) |
Mar 04, 2003 | 2.457 | 2.501 | 2.448 | 2.467 | 1,753,992 | +0.00(+0.00%) |
Mar 03, 2003 | 2.480 | 2.548 | 2.446 | 2.467 | 1,912,104 | -0.03(-1.22%) |
Feb 28, 2003 | 2.630 | 2.647 | 2.486 | 2.497 | 4,261,654 | -0.09(-3.31%) |
Feb 27, 2003 | 2.516 | 2.664 | 2.516 | 2.582 | 2,560,365 | +0.08(+3.11%) |
Feb 26, 2003 | 2.429 | 2.533 | 2.429 | 2.505 | 1,609,583 | +0.02(+0.99%) |
Feb 25, 2003 | 2.465 | 2.506 | 2.374 | 2.480 | 1,230,113 | +0.01(+0.54%) |
Feb 24, 2003 | 2.478 | 2.478 | 2.429 | 2.467 | 1,991,688 | -0.01(-0.23%) |
Feb 21, 2003 | 2.444 | 2.505 | 2.419 | 2.472 | 1,020,351 | +0.04(+1.80%) |
Feb 20, 2003 | 2.476 | 2.514 | 2.393 | 2.429 | 1,176,882 | -0.03(-1.29%) |
Feb 19, 2003 | 2.343 | 2.518 | 2.343 | 2.460 | 4,680,124 | +0.14(+5.85%) |
Feb 18, 2003 | 2.220 | 2.328 | 2.186 | 2.324 | 2,257,316 | +0.14(+6.52%) |
Feb 14, 2003 | 2.127 | 2.265 | 2.068 | 2.182 | 2,018,567 | +0.02(+0.88%) |
Feb 13, 2003 | 2.258 | 2.315 | 1.947 | 2.163 | 2,972,511 | -0.07(-2.98%) |
Feb 12, 2003 | 2.351 | 2.353 | 2.229 | 2.229 | 1,113,110 | -0.11(-4.70%) |
Feb 11, 2003 | 2.305 | 2.372 | 2.305 | 2.339 | 1,691,801 | +0.01(+0.24%) |
Feb 10, 2003 | 2.322 | 2.334 | 2.284 | 2.334 | 941,295 | +0.02(+0.74%) |
Feb 07, 2003 | 2.351 | 2.351 | 2.288 | 2.317 | 1,088,866 | -0.03(-1.13%) |
Feb 06, 2003 | 2.328 | 2.372 | 2.305 | 2.343 | 767,898 | +0.02(+0.73%) |
Feb 05, 2003 | 2.412 | 2.419 | 2.303 | 2.326 | 1,528,419 | -0.06(-2.70%) |
Feb 04, 2003 | 2.410 | 2.429 | 2.357 | 2.391 | 1,273,858 | -0.01(-0.32%) |
Feb 03, 2003 | 2.438 | 2.457 | 2.372 | 2.398 | 1,088,339 | -0.04(-1.63%) |
Jan 31, 2003 | 2.391 | 2.448 | 2.385 | 2.438 | 1,338,157 | +0.04(+1.58%) |
Jan 30, 2003 | 2.419 | 2.455 | 2.387 | 2.400 | 2,398,247 | -0.02(-0.78%) |
Jan 29, 2003 | 2.436 | 2.455 | 2.372 | 2.419 | 1,312,332 | -0.02(-0.85%) |
Jan 28, 2003 | 2.358 | 2.442 | 2.353 | 2.440 | 3,316,669 | +0.11(+4.89%) |
Jan 27, 2003 | 2.330 | 2.455 | 2.292 | 2.326 | 1,947,416 | -0.03(-1.21%) |
Jan 24, 2003 | 2.379 | 2.393 | 2.353 | 2.355 | 1,646,476 | -0.01(-0.40%) |
Jan 23, 2003 | 2.176 | 2.379 | 2.176 | 2.364 | 3,460,551 | +0.22(+10.17%) |
Jan 22, 2003 | 2.224 | 2.239 | 2.110 | 2.146 | 1,046,176 | -0.09(-4.15%) |
Jan 21, 2003 | 2.317 | 2.370 | 2.146 | 2.239 | 1,856,238 | -0.11(-4.69%) |
Jan 17, 2003 | 2.394 | 2.415 | 2.339 | 2.349 | 748,398 | -0.06(-2.44%) |
Jan 16, 2003 | 2.402 | 2.453 | 2.402 | 2.408 | 868,563 | -0.01(-0.24%) |
Jan 15, 2003 | 2.442 | 2.442 | 2.400 | 2.413 | 528,622 | -0.03(-1.24%) |
Jan 14, 2003 | 2.393 | 2.472 | 2.391 | 2.444 | 963,431 | +0.00(+0.16%) |
Jan 13, 2003 | 2.467 | 2.486 | 2.415 | 2.440 | 1,174,774 | +0.00(+0.08%) |
Jan 10, 2003 | 2.398 | 2.455 | 2.393 | 2.438 | 1,112,583 | +0.03(+1.42%) |
Jan 09, 2003 | 2.393 | 2.419 | 2.393 | 2.404 | 1,390,861 | +0.00(+0.00%) |
Jan 08, 2003 | 2.419 | 2.448 | 2.381 | 2.404 | 1,633,300 | -0.02(-1.02%) |
Jan 07, 2003 | 2.391 | 2.446 | 2.379 | 2.429 | 1,464,120 | +0.03(+1.27%) |
Jan 06, 2003 | 2.345 | 2.425 | 2.345 | 2.398 | 914,943 | +0.05(+2.27%) |
Jan 03, 2003 | 2.402 | 2.408 | 2.345 | 2.345 | 767,898 | -0.06(-2.67%) |
Jan 02, 2003 | 2.362 | 2.419 | 2.294 | 2.409 | 866,455 | +0.09(+4.09%) |
Dec 31, 2002 | 2.328 | 2.394 | 2.296 | 2.315 | 2,191,963 | -0.01(-0.49%) |
Dec 30, 2002 | 2.302 | 2.334 | 2.265 | 2.326 | 1,749,776 | -0.01(-0.49%) |
Dec 27, 2002 | 2.419 | 2.419 | 2.309 | 2.338 | 1,249,614 | -0.08(-3.37%) |
Dec 26, 2002 | 2.400 | 2.438 | 2.376 | 2.419 | 820,075 | +0.00(+0.00%) |
Dec 24, 2002 | 2.417 | 2.429 | 2.404 | 2.419 | 887,537 | +0.01(+0.24%) |
Dec 23, 2002 | 2.355 | 2.419 | 2.355 | 2.413 | 1,017,716 | -0.02(-0.93%) |
Dec 20, 2002 | 2.355 | 2.478 | 2.355 | 2.436 | 3,711,423 | +0.02(+0.71%) |
Dec 19, 2002 | 2.444 | 2.448 | 2.374 | 2.419 | 1,482,039 | -0.02(-0.93%) |
Dec 18, 2002 | 2.446 | 2.446 | 2.394 | 2.442 | 922,321 | -0.02(-0.92%) |
Dec 17, 2002 | 2.457 | 2.474 | 2.438 | 2.465 | 1,336,049 | -0.00(-0.08%) |
Dec 16, 2002 | 2.448 | 2.486 | 2.431 | 2.467 | 1,791,412 | +0.03(+1.09%) |
Dec 13, 2002 | 2.476 | 2.476 | 2.431 | 2.440 | 1,256,465 | -0.03(-1.08%) |
Dec 12, 2002 | 2.542 | 2.542 | 2.393 | 2.467 | 4,000,241 | -0.09(-3.35%) |
Dec 11, 2002 | 2.599 | 2.634 | 2.539 | 2.552 | 2,191,963 | -0.08(-3.17%) |
Dec 10, 2002 | 2.497 | 2.645 | 2.450 | 2.635 | 2,477,620 | +0.14(+5.55%) |
Dec 09, 2002 | 2.563 | 2.618 | 2.495 | 2.497 | 3,058,419 | -0.06(-2.45%) |
Dec 06, 2002 | 2.554 | 2.594 | 2.554 | 2.560 | 1,624,340 | -0.03(-1.18%) |
Dec 05, 2002 | 2.598 | 2.628 | 2.508 | 2.590 | 2,374,320 | +0.09(+3.50%) |
Dec 04, 2002 | 2.400 | 2.527 | 2.362 | 2.503 | 2,161,922 | +0.12(+4.85%) |
Dec 03, 2002 | 2.455 | 2.476 | 2.376 | 2.387 | 1,494,688 | -0.09(-3.75%) |
Dec 02, 2002 | 2.336 | 2.482 | 2.336 | 2.480 | 2,284,196 | +0.13(+5.40%) |
Nov 29, 2002 | 2.400 | 2.400 | 2.332 | 2.353 | 1,204,288 | -0.02(-1.04%) |
Nov 27, 2002 | 2.146 | 2.411 | 2.146 | 2.377 | 2,656,287 | +0.22(+10.11%) |
Nov 26, 2002 | 2.191 | 2.199 | 2.127 | 2.159 | 1,343,954 | -0.02(-1.04%) |
Nov 25, 2002 | 2.161 | 2.191 | 2.135 | 2.182 | 1,993,796 | +0.02(+0.88%) |
Nov 22, 2002 | 2.171 | 2.173 | 2.091 | 2.163 | 1,476,242 | -0.02(-1.13%) |
Nov 21, 2002 | 2.140 | 2.216 | 2.140 | 2.188 | 1,133,138 | +0.05(+2.13%) |
Nov 20, 2002 | 2.125 | 2.191 | 2.074 | 2.142 | 2,882,914 | +0.00(+0.00%) |
Nov 19, 2002 | 2.167 | 2.180 | 2.119 | 2.142 | 3,617,082 | -0.02(-0.96%) |
Nov 18, 2002 | 1.945 | 2.292 | 1.941 | 2.163 | 4,957,875 | +0.21(+10.68%) |
Nov 15, 2002 | 1.778 | 1.968 | 1.746 | 1.954 | 4,142,542 | +0.15(+8.42%) |
Nov 14, 2002 | 1.742 | 1.804 | 1.715 | 1.803 | 4,212,112 | +0.09(+5.44%) |
Nov 13, 2002 | 1.677 | 1.782 | 1.641 | 1.710 | 1,186,369 | +0.03(+1.58%) |
Nov 12, 2002 | 1.658 | 1.717 | 1.636 | 1.683 | 1,162,652 | +0.02(+1.49%) |
Nov 11, 2002 | 1.755 | 1.755 | 1.611 | 1.658 | 1,194,275 | -0.12(-6.52%) |
Nov 08, 2002 | 1.770 | 1.888 | 1.765 | 1.774 | 815,332 | -0.03(-1.79%) |
Nov 07, 2002 | 1.854 | 1.854 | 1.803 | 1.806 | 873,307 | -0.05(-2.56%) |
Nov 06, 2002 | 1.785 | 1.865 | 1.770 | 1.854 | 1,414,578 | +0.05(+2.84%) |
Nov 05, 2002 | 1.753 | 1.803 | 1.742 | 1.803 | 1,064,095 | +0.03(+1.50%) |
Nov 04, 2002 | 1.755 | 1.795 | 1.749 | 1.776 | 1,395,077 | +0.04(+2.18%) |
Nov 01, 2002 | 1.685 | 1.744 | 1.651 | 1.738 | 1,128,394 | +0.05(+3.15%) |
Oct 31, 2002 | 1.651 | 1.715 | 1.643 | 1.685 | 1,205,342 | +0.03(+2.07%) |
Oct 30, 2002 | 1.520 | 1.717 | 1.518 | 1.651 | 2,644,692 | +0.10(+6.23%) |
Oct 29, 2002 | 1.505 | 1.554 | 1.489 | 1.554 | 2,044,603 | +0.05(+3.15%) |
Oct 28, 2002 | 1.486 | 1.526 | 1.450 | 1.507 | 1,705,504 | +0.07(+4.61%) |
Oct 25, 2002 | 1.404 | 1.444 | 1.385 | 1.440 | 691,730 | +0.04(+2.71%) |
Oct 24, 2002 | 1.368 | 1.457 | 1.343 | 1.402 | 2,793,317 | +0.02(+1.65%) |
Oct 23, 2002 | 1.326 | 1.395 | 1.309 | 1.379 | 5,857,318 | +0.07(+5.67%) |
Oct 22, 2002 | 1.281 | 1.309 | 1.275 | 1.305 | 3,818,412 | +0.03(+2.53%) |
Oct 21, 2002 | 1.256 | 1.312 | 1.252 | 1.273 | 1,980,620 | +0.02(+1.65%) |
Oct 18, 2002 | 1.292 | 1.307 | 1.252 | 1.252 | 3,981,268 | -0.05(-4.19%) |
Oct 17, 2002 | 1.283 | 1.338 | 1.283 | 1.307 | 760,520 | +0.04(+2.84%) |
Oct 16, 2002 | 1.290 | 1.300 | 1.252 | 1.271 | 2,822,152 | -0.01(-1.03%) |
Oct 15, 2002 | 1.271 | 1.336 | 1.264 | 1.285 | 1,941,619 | +0.03(+2.58%) |
Oct 14, 2002 | 1.231 | 1.281 | 1.228 | 1.252 | 2,074,960 | +0.02(+1.38%) |
Oct 11, 2002 | 1.239 | 1.256 | 1.228 | 1.235 | 2,850,311 | -0.00(-0.15%) |
Oct 10, 2002 | 1.254 | 1.269 | 1.233 | 1.237 | 1,275,966 | -0.02(-1.21%) |
Oct 09, 2002 | 1.292 | 1.309 | 1.241 | 1.252 | 816,096 | -0.05(-3.65%) |
Oct 08, 2002 | 1.330 | 1.330 | 1.273 | 1.300 | 1,057,244 | +0.01(+0.59%) |
Oct 07, 2002 | 1.281 | 1.307 | 1.256 | 1.292 | 1,704,977 | +0.01(+0.44%) |
Oct 04, 2002 | 1.317 | 1.319 | 1.235 | 1.286 | 1,210,086 | -0.03(-2.45%) |
Oct 03, 2002 | 1.364 | 1.366 | 1.309 | 1.319 | 1,792,993 | -0.02(-1.70%) |
Oct 02, 2002 | 1.414 | 1.476 | 1.328 | 1.341 | 193,002,432 | -0.11(-7.70%) |
Oct 01, 2002 | 1.533 | 1.533 | 1.414 | 1.453 | 1,185,879 | -0.06(-4.13%) |
Sep 30, 2002 | 1.541 | 1.556 | 1.444 | 1.516 | 2,235,708 | -0.05(-3.27%) |
Sep 27, 2002 | 1.620 | 1.620 | 1.562 | 1.567 | 488,567 | -0.06(-3.39%) |
Sep 26, 2002 | 1.592 | 1.632 | 1.556 | 1.622 | 2,068,109 | +0.04(+2.52%) |
Sep 25, 2002 | 1.641 | 1.651 | 1.550 | 1.582 | 1,865,546 | +0.03(+1.83%) |
Sep 24, 2002 | 1.630 | 1.658 | 1.537 | 1.554 | 2,731,232 | -0.08(-4.77%) |
Sep 23, 2002 | 1.673 | 1.694 | 1.632 | 1.632 | 1,476,242 | -0.04(-2.60%) |
Sep 20, 2002 | 1.708 | 1.729 | 1.675 | 1.675 | 1,874,158 | +0.06(+3.76%) |
Sep 19, 2002 | 1.698 | 1.736 | 1.615 | 1.615 | 1,720,789 | -0.09(-5.44%) |
Sep 18, 2002 | 1.698 | 1.725 | 1.698 | 1.708 | 404,767 | +0.00(+0.22%) |
Sep 17, 2002 | 1.740 | 1.766 | 1.679 | 1.704 | 637,719 | -0.00(-0.22%) |
Sep 16, 2002 | 1.755 | 1.799 | 1.706 | 1.708 | 583,919 | -0.06(-3.54%) |
Sep 13, 2002 | 1.774 | 1.785 | 1.740 | 1.770 | 973,323 | +0.01(+0.76%) |
Sep 12, 2002 | 1.784 | 1.803 | 1.711 | 1.757 | 718,884 | -0.05(-2.94%) |
Sep 11, 2002 | 1.897 | 1.933 | 1.801 | 1.810 | 968,701 | -0.11(-5.73%) |
Sep 10, 2002 | 1.840 | 1.958 | 1.840 | 1.920 | 2,398,563 | +0.03(+1.71%) |
Sep 09, 2002 | 1.787 | 1.897 | 1.749 | 1.888 | 2,741,256 | +0.10(+5.51%) |
Sep 06, 2002 | 1.689 | 1.827 | 1.689 | 1.789 | 2,443,889 | +0.10(+5.84%) |
Sep 05, 2002 | 1.723 | 1.742 | 1.689 | 1.691 | 752,087 | -0.04(-2.41%) |
Sep 04, 2002 | 1.641 | 1.755 | 1.641 | 1.732 | 689,401 | +0.09(+5.55%) |
Sep 03, 2002 | 1.694 | 1.711 | 1.641 | 1.641 | 525,544 | -0.08(-4.74%) |
Aug 30, 2002 | 1.651 | 1.738 | 1.647 | 1.723 | 609,786 | +0.11(+6.70%) |
Aug 29, 2002 | 1.594 | 1.685 | 1.575 | 1.615 | 68,673,448 | +0.04(+2.75%) |
Aug 28, 2002 | 1.651 | 1.658 | 1.571 | 1.571 | 1,163,891 | -0.06(-3.70%) |
Aug 27, 2002 | 1.708 | 1.708 | 1.630 | 1.632 | 959,214 | -0.08(-4.44%) |
Aug 26, 2002 | 1.757 | 1.784 | 1.685 | 1.708 | 152,314,864 | -0.07(-3.74%) |
Aug 23, 2002 | 1.897 | 1.899 | 1.774 | 1.774 | 2,018,040 | -0.12(-6.31%) |
Aug 22, 2002 | 1.766 | 1.952 | 1.757 | 1.894 | 871,831 | +0.14(+8.24%) |
Aug 21, 2002 | 1.717 | 1.784 | 1.717 | 1.749 | 726,789 | +0.04(+2.10%) |
Aug 20, 2002 | 1.803 | 1.894 | 1.689 | 1.713 | 937,895 | -0.11(-5.94%) |
Aug 16, 2002 | 1.765 | 1.835 | 1.744 | 1.821 | 481,768 | +0.07(+4.23%) |
Aug 15, 2002 | 1.685 | 1.823 | 1.685 | 1.747 | 589,258 | +0.03(+1.77%) |
Aug 14, 2002 | 1.704 | 1.740 | 1.670 | 1.717 | 943,403 | +0.05(+2.84%) |
Aug 13, 2002 | 1.696 | 1.729 | 1.613 | 1.670 | 1,173,346 | -0.04(-2.33%) |
Aug 12, 2002 | 1.683 | 1.765 | 1.579 | 1.710 | 1,324,944 | +0.04(+2.27%) |
Aug 07, 2002 | 1.620 | 1.673 | 1.613 | 1.672 | 679,471 | +0.05(+3.16%) |
Aug 06, 2002 | 1.641 | 1.653 | 1.607 | 1.620 | 1,830,698 | -0.02(-1.50%) |
Aug 05, 2002 | 1.632 | 1.668 | 1.632 | 1.645 | 764,473 | +0.00(+0.23%) |
Aug 02, 2002 | 1.647 | 1.685 | 1.594 | 1.641 | 1,379,408 | -0.01(-0.68%) |