Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.885 | 1.891 | 1.878 | 1.890 | 375,274 | +0.00(+0.14%) |
Aug 28, 2003 | 1.866 | 1.888 | 1.846 | 1.887 | 429,308 | +0.02(+1.11%) |
Aug 27, 2003 | 1.871 | 1.871 | 1.860 | 1.866 | 874,901 | -0.01(-0.43%) |
Aug 26, 2003 | 1.883 | 1.888 | 1.860 | 1.874 | 596,590 | -0.01(-0.64%) |
Aug 25, 2003 | 1.900 | 1.901 | 1.874 | 1.886 | 1,086,594 | -0.02(-0.85%) |
Aug 22, 2003 | 1.921 | 1.922 | 1.898 | 1.903 | 1,470,011 | -0.02(-0.94%) |
Aug 21, 2003 | 1.900 | 1.925 | 1.898 | 1.921 | 968,164 | +0.02(+1.07%) |
Aug 20, 2003 | 1.869 | 1.912 | 1.860 | 1.900 | 1,480,374 | +0.01(+0.52%) |
Aug 19, 2003 | 1.896 | 1.911 | 1.884 | 1.891 | 1,063,648 | -0.01(-0.33%) |
Aug 18, 2003 | 1.841 | 1.898 | 1.835 | 1.897 | 1,170,235 | +0.06(+3.01%) |
Aug 15, 2003 | 1.844 | 1.845 | 1.836 | 1.841 | 352,329 | +0.00(+0.10%) |
Aug 14, 2003 | 1.823 | 1.844 | 1.804 | 1.840 | 1,062,908 | +0.02(+1.11%) |
Aug 13, 2003 | 1.795 | 1.819 | 1.792 | 1.819 | 911,910 | +0.03(+1.46%) |
Aug 12, 2003 | 1.786 | 1.796 | 1.783 | 1.793 | 678,011 | +0.01(+0.33%) |
Aug 11, 2003 | 1.783 | 1.791 | 1.780 | 1.787 | 501,846 | +0.00(+0.08%) |
Aug 08, 2003 | 1.768 | 1.787 | 1.768 | 1.786 | 692,074 | +0.01(+0.79%) |
Aug 07, 2003 | 1.765 | 1.776 | 1.759 | 1.772 | 680,231 | +0.00(+0.13%) |
Aug 06, 2003 | 1.770 | 1.779 | 1.759 | 1.770 | 663,947 | -0.00(-0.13%) |
Aug 05, 2003 | 1.785 | 1.786 | 1.771 | 1.772 | 903,028 | -0.01(-0.73%) |
Aug 04, 2003 | 1.781 | 1.794 | 1.772 | 1.785 | 748,329 | +0.00(+0.00%) |
Aug 01, 2003 | 1.780 | 1.788 | 1.777 | 1.785 | 1,084,374 | +0.00(+0.20%) |
Jul 31, 2003 | 1.790 | 1.792 | 1.778 | 1.782 | 1,069,570 | -0.01(-0.30%) |
Jul 30, 2003 | 1.801 | 1.801 | 1.779 | 1.787 | 564,762 | -0.01(-0.80%) |
Jul 29, 2003 | 1.791 | 1.801 | 1.779 | 1.801 | 843,813 | +0.01(+0.63%) |
Jul 28, 2003 | 1.790 | 1.800 | 1.778 | 1.790 | 629,899 | -0.00(-0.25%) |
Jul 25, 2003 | 1.777 | 1.801 | 1.772 | 1.795 | 910,430 | +0.02(+0.96%) |
Jul 24, 2003 | 1.790 | 1.790 | 1.774 | 1.777 | 900,067 | -0.00(-0.28%) |
Jul 23, 2003 | 1.779 | 1.783 | 1.746 | 1.782 | 1,186,519 | +0.00(+0.20%) |
Jul 22, 2003 | 1.747 | 1.783 | 1.723 | 1.779 | 1,391,551 | +0.01(+0.51%) |
Jul 21, 2003 | 1.779 | 1.800 | 1.746 | 1.770 | 900,067 | -0.02(-1.03%) |
Jul 18, 2003 | 1.747 | 1.789 | 1.747 | 1.788 | 671,349 | +0.05(+2.88%) |
Jul 17, 2003 | 1.779 | 1.791 | 1.735 | 1.738 | 1,951,873 | -0.05(-2.75%) |
Jul 16, 2003 | 1.799 | 1.805 | 1.772 | 1.787 | 707,618 | -0.01(-0.77%) |
Jul 15, 2003 | 1.786 | 1.804 | 1.775 | 1.801 | 1,106,579 | +0.02(+1.01%) |
Jul 14, 2003 | 1.828 | 1.828 | 1.773 | 1.783 | 898,587 | -0.03(-1.44%) |
Jul 11, 2003 | 1.792 | 1.805 | 1.791 | 1.809 | 897,846 | +0.03(+1.41%) |
Jul 10, 2003 | 1.770 | 1.797 | 1.764 | 1.784 | 1,640,254 | +0.01(+0.41%) |
Jul 09, 2003 | 1.789 | 1.789 | 1.762 | 1.777 | 1,562,534 | -0.01(-0.60%) |
Jul 08, 2003 | 1.732 | 1.795 | 1.732 | 1.788 | 1,276,082 | +0.05(+2.90%) |
Jul 07, 2003 | 1.742 | 1.774 | 1.737 | 1.737 | 1,377,488 | -0.00(-0.28%) |
Jul 03, 2003 | 1.715 | 1.747 | 1.715 | 1.742 | 1,375,267 | +0.03(+1.50%) |
Jul 02, 2003 | 1.689 | 1.718 | 1.688 | 1.717 | 1,276,822 | +0.03(+1.65%) |
Jul 01, 2003 | 1.655 | 1.694 | 1.653 | 1.689 | 2,319,746 | +0.04(+2.32%) |
Jun 30, 2003 | 1.700 | 1.706 | 1.650 | 1.650 | 4,875,612 | -0.05(-3.04%) |
Jun 27, 2003 | 1.716 | 1.732 | 1.696 | 1.702 | 1,236,112 | -0.01(-0.79%) |
Jun 26, 2003 | 1.707 | 1.734 | 1.700 | 1.716 | 1,383,409 | +0.01(+0.34%) |
Jun 25, 2003 | 1.696 | 1.729 | 1.691 | 1.710 | 1,001,473 | +0.01(+0.72%) |
Jun 24, 2003 | 1.698 | 1.720 | 1.691 | 1.698 | 1,493,697 | -0.00(-0.03%) |
Jun 23, 2003 | 1.729 | 1.729 | 1.694 | 1.698 | 1,118,422 | -0.03(-2.00%) |
Jun 20, 2003 | 1.732 | 1.743 | 1.727 | 1.733 | 1,044,403 | +0.01(+0.55%) |
Jun 19, 2003 | 1.720 | 1.738 | 1.711 | 1.723 | 1,091,775 | +0.00(+0.05%) |
Jun 18, 2003 | 1.719 | 1.727 | 1.709 | 1.723 | 1,219,088 | +0.00(+0.16%) |
Jun 17, 2003 | 1.734 | 1.734 | 1.703 | 1.720 | 626,198 | -0.01(-0.73%) |
Jun 16, 2003 | 1.700 | 1.734 | 1.700 | 1.732 | 821,607 | +0.02(+1.21%) |
Jun 13, 2003 | 1.732 | 1.739 | 1.711 | 1.712 | 985,188 | -0.03(-1.48%) |
Jun 12, 2003 | 1.728 | 1.764 | 1.726 | 1.737 | 1,140,628 | +0.02(+0.97%) |
Jun 11, 2003 | 1.682 | 1.721 | 1.672 | 1.721 | 948,919 | +0.03(+2.03%) |
Jun 10, 2003 | 1.666 | 1.687 | 1.664 | 1.687 | 538,856 | +0.02(+1.44%) |
Jun 09, 2003 | 1.689 | 1.702 | 1.662 | 1.663 | 700,216 | -0.03(-1.81%) |
Jun 06, 2003 | 1.716 | 1.723 | 1.687 | 1.693 | 1,455,947 | -0.02(-0.92%) |
Jun 05, 2003 | 1.702 | 1.713 | 1.689 | 1.709 | 798,661 | +0.00(+0.13%) |
Jun 04, 2003 | 1.682 | 1.708 | 1.676 | 1.707 | 815,686 | +0.02(+1.47%) |
Jun 03, 2003 | 1.660 | 1.689 | 1.587 | 1.682 | 1,153,951 | +0.01(+0.62%) |
Jun 02, 2003 | 1.687 | 1.698 | 1.669 | 1.672 | 877,861 | -0.00(-0.24%) |
May 30, 2003 | 1.654 | 1.677 | 1.654 | 1.676 | 833,450 | +0.03(+1.61%) |
May 29, 2003 | 1.648 | 1.671 | 1.638 | 1.649 | 797,921 | +0.00(+0.06%) |
May 28, 2003 | 1.635 | 1.654 | 1.634 | 1.648 | 1,142,108 | +0.01(+0.55%) |
May 27, 2003 | 1.603 | 1.643 | 1.587 | 1.639 | 1,249,435 | +0.04(+2.28%) |
May 23, 2003 | 1.621 | 1.621 | 1.601 | 1.603 | 927,454 | -0.02(-1.28%) |
May 22, 2003 | 1.630 | 1.634 | 1.610 | 1.623 | 1,208,725 | -0.01(-0.41%) |
May 21, 2003 | 1.638 | 1.641 | 1.612 | 1.630 | 1,208,725 | -0.01(-0.50%) |
May 20, 2003 | 1.635 | 1.645 | 1.609 | 1.638 | 2,025,151 | +0.01(+0.53%) |
May 19, 2003 | 1.671 | 1.675 | 1.606 | 1.630 | 1,811,237 | -0.05(-3.00%) |
May 16, 2003 | 1.693 | 1.705 | 1.671 | 1.680 | 1,141,368 | -0.02(-0.90%) |
May 15, 2003 | 1.709 | 1.720 | 1.682 | 1.696 | 1,232,411 | -0.00(-0.26%) |
May 14, 2003 | 1.736 | 1.738 | 1.693 | 1.700 | 847,514 | -0.03(-1.82%) |
May 13, 2003 | 1.753 | 1.753 | 1.720 | 1.732 | 562,542 | -0.02(-1.23%) |
May 12, 2003 | 1.741 | 1.756 | 1.732 | 1.753 | 629,159 | +0.01(+0.70%) |
May 09, 2003 | 1.729 | 1.764 | 1.725 | 1.741 | 1,401,914 | +0.02(+0.99%) |
May 08, 2003 | 1.741 | 1.743 | 1.706 | 1.724 | 738,706 | -0.02(-1.29%) |
May 07, 2003 | 1.747 | 1.767 | 1.741 | 1.746 | 1,155,432 | -0.01(-0.31%) |
May 06, 2003 | 1.718 | 1.760 | 1.716 | 1.752 | 962,243 | +0.04(+2.13%) |
May 05, 2003 | 1.736 | 1.746 | 1.705 | 1.715 | 738,706 | -0.02(-0.91%) |
May 02, 2003 | 1.709 | 1.736 | 1.702 | 1.731 | 1,136,927 | +0.03(+1.96%) |
Apr 30, 2003 | 1.684 | 1.713 | 1.677 | 1.698 | 1,395,252 | +0.02(+1.07%) |
Apr 29, 2003 | 1.657 | 1.687 | 1.650 | 1.680 | 969,645 | +0.03(+1.61%) |
Apr 28, 2003 | 1.585 | 1.661 | 1.583 | 1.653 | 934,116 | +0.07(+4.59%) |
Apr 25, 2003 | 1.608 | 1.609 | 1.578 | 1.581 | 807,544 | -0.03(-1.85%) |
Apr 24, 2003 | 1.614 | 1.625 | 1.592 | 1.610 | 1,431,521 | -0.02(-1.43%) |
Apr 23, 2003 | 1.614 | 1.636 | 1.593 | 1.634 | 3,091,021 | +0.02(+1.48%) |
Apr 22, 2003 | 1.614 | 1.619 | 1.604 | 1.610 | 1,885,256 | -0.01(-0.69%) |
Apr 21, 2003 | 1.626 | 1.630 | 1.610 | 1.621 | 919,312 | -0.00(-0.14%) |
Apr 17, 2003 | 1.617 | 1.635 | 1.609 | 1.623 | 1,393,032 | +0.02(+1.49%) |
Apr 16, 2003 | 1.644 | 1.653 | 1.599 | 1.600 | 970,385 | -0.04(-2.36%) |
Apr 15, 2003 | 1.608 | 1.641 | 1.583 | 1.638 | 756,471 | +0.03(+1.59%) |
Apr 14, 2003 | 1.567 | 1.613 | 1.566 | 1.613 | 720,202 | +0.05(+2.99%) |
Apr 11, 2003 | 1.581 | 1.599 | 1.551 | 1.566 | 775,716 | -0.00(-0.23%) |
Apr 10, 2003 | 1.565 | 1.579 | 1.555 | 1.569 | 743,887 | +0.00(+0.26%) |
Apr 09, 2003 | 1.596 | 1.621 | 1.557 | 1.565 | 1,085,114 | -0.03(-1.67%) |
Apr 08, 2003 | 1.596 | 1.608 | 1.585 | 1.592 | 636,560 | -0.00(-0.17%) |
Apr 07, 2003 | 1.610 | 1.650 | 1.588 | 1.595 | 1,019,237 | +0.01(+0.65%) |
Apr 04, 2003 | 1.580 | 1.599 | 1.570 | 1.584 | 840,852 | +0.01(+0.60%) |
Apr 03, 2003 | 1.573 | 1.594 | 1.569 | 1.575 | 1,607,686 | +0.01(+0.75%) |
Apr 02, 2003 | 1.542 | 1.570 | 1.524 | 1.563 | 911,170 | +0.05(+3.30%) |
Apr 01, 2003 | 1.487 | 1.514 | 1.477 | 1.513 | 1,091,035 | +0.03(+1.79%) |
Mar 31, 2003 | 1.497 | 1.497 | 1.468 | 1.487 | 1,004,433 | -0.02(-1.29%) |
Mar 28, 2003 | 1.528 | 1.529 | 1.497 | 1.506 | 658,766 | -0.02(-1.44%) |
Mar 27, 2003 | 1.522 | 1.540 | 1.518 | 1.528 | 733,525 | +0.00(+0.24%) |
Mar 26, 2003 | 1.542 | 1.542 | 1.519 | 1.524 | 1,140,628 | -0.02(-1.11%) |
Mar 25, 2003 | 1.526 | 1.542 | 1.513 | 1.542 | 811,985 | +0.02(+1.06%) |
Mar 24, 2003 | 1.547 | 1.547 | 1.501 | 1.525 | 763,873 | -0.04(-2.84%) |
Mar 21, 2003 | 1.527 | 1.573 | 1.523 | 1.570 | 1,512,942 | +0.05(+3.29%) |
Mar 20, 2003 | 1.553 | 1.553 | 1.513 | 1.520 | 1,603,985 | -0.03(-2.15%) |
Mar 19, 2003 | 1.569 | 1.569 | 1.527 | 1.553 | 977,787 | -0.01(-0.72%) |
Mar 18, 2003 | 1.579 | 1.582 | 1.547 | 1.564 | 1,588,441 | -0.01(-0.77%) |
Mar 17, 2003 | 1.478 | 1.579 | 1.468 | 1.577 | 2,572,150 | +0.10(+6.67%) |
Mar 14, 2003 | 1.531 | 1.538 | 1.474 | 1.478 | 592,149 | -0.02(-1.03%) |
Mar 13, 2003 | 1.353 | 1.502 | 1.352 | 1.493 | 4,442,602 | +0.16(+11.65%) |
Mar 12, 2003 | 1.347 | 1.351 | 1.328 | 1.337 | 1,343,439 | -0.01(-0.67%) |
Mar 11, 2003 | 1.364 | 1.378 | 1.342 | 1.347 | 1,507,020 | -0.02(-1.25%) |
Mar 10, 2003 | 1.395 | 1.395 | 1.359 | 1.364 | 1,551,432 | -0.04(-2.57%) |
Mar 07, 2003 | 1.396 | 1.408 | 1.396 | 1.400 | 2,006,647 | -0.00(-0.19%) |
Mar 06, 2003 | 1.443 | 1.443 | 1.380 | 1.402 | 1,256,837 | -0.05(-3.14%) |
Mar 05, 2003 | 1.459 | 1.475 | 1.440 | 1.448 | 691,334 | -0.01(-0.46%) |
Mar 04, 2003 | 1.448 | 1.485 | 1.441 | 1.455 | 591,409 | +0.01(+0.44%) |
Mar 03, 2003 | 1.479 | 1.505 | 1.445 | 1.448 | 673,570 | -0.04(-2.49%) |
Feb 28, 2003 | 1.479 | 1.505 | 1.479 | 1.485 | 800,142 | +0.01(+0.46%) |
Feb 27, 2003 | 1.455 | 1.506 | 1.455 | 1.478 | 671,349 | +0.03(+2.02%) |
Feb 26, 2003 | 1.479 | 1.491 | 1.449 | 1.449 | 743,887 | -0.03(-2.25%) |
Feb 25, 2003 | 1.457 | 1.487 | 1.437 | 1.482 | 636,560 | +0.02(+1.54%) |
Feb 24, 2003 | 1.491 | 1.491 | 1.460 | 1.460 | 662,467 | -0.03(-2.20%) |
Feb 21, 2003 | 1.468 | 1.508 | 1.465 | 1.493 | 525,532 | +0.02(+1.47%) |
Feb 20, 2003 | 1.482 | 1.502 | 1.471 | 1.471 | 660,987 | -0.02(-1.21%) |
Feb 19, 2003 | 1.518 | 1.518 | 1.483 | 1.489 | 679,491 | -0.03(-1.87%) |
Feb 18, 2003 | 1.484 | 1.519 | 1.484 | 1.518 | 746,848 | +0.04(+2.90%) |
Feb 14, 2003 | 1.459 | 1.491 | 1.447 | 1.475 | 1,020,717 | +0.02(+1.21%) |
Feb 13, 2003 | 1.460 | 1.471 | 1.431 | 1.457 | 1,034,041 | -0.00(-0.28%) |
Feb 12, 2003 | 1.493 | 1.496 | 1.461 | 1.461 | 655,805 | -0.03(-2.11%) |
Feb 11, 2003 | 1.491 | 1.513 | 1.481 | 1.493 | 730,564 | +0.00(+0.33%) |
Feb 10, 2003 | 1.478 | 1.502 | 1.475 | 1.488 | 686,153 | +0.00(+0.33%) |
Feb 07, 2003 | 1.520 | 1.522 | 1.483 | 1.483 | 541,816 | -0.03(-1.70%) |
Feb 06, 2003 | 1.514 | 1.529 | 1.468 | 1.509 | 1,282,003 | -0.01(-0.36%) |
Feb 05, 2003 | 1.545 | 1.545 | 1.514 | 1.514 | 1,494,437 | -0.03(-1.98%) |
Feb 04, 2003 | 1.547 | 1.547 | 1.515 | 1.545 | 1,946,691 | -0.00(-0.17%) |
Feb 03, 2003 | 1.555 | 1.560 | 1.540 | 1.547 | 1,101,398 | -0.01(-0.41%) |
Jan 31, 2003 | 1.550 | 1.559 | 1.527 | 1.554 | 2,318,265 | -0.00(-0.06%) |
Jan 30, 2003 | 1.621 | 1.623 | 1.553 | 1.555 | 1,931,148 | -0.07(-4.11%) |
Jan 29, 2003 | 1.648 | 1.648 | 1.533 | 1.621 | 4,324,172 | -0.05(-2.97%) |
Jan 28, 2003 | 1.648 | 1.673 | 1.622 | 1.671 | 921,532 | +0.03(+1.87%) |
Jan 27, 2003 | 1.678 | 1.678 | 1.630 | 1.640 | 844,553 | -0.05(-2.85%) |
Jan 24, 2003 | 1.716 | 1.716 | 1.672 | 1.688 | 1,168,755 | -0.03(-1.52%) |
Jan 23, 2003 | 1.698 | 1.726 | 1.680 | 1.714 | 1,122,863 | +0.02(+1.41%) |
Jan 22, 2003 | 1.738 | 1.738 | 1.673 | 1.691 | 1,384,889 | -0.05(-2.92%) |
Jan 21, 2003 | 1.750 | 1.750 | 1.725 | 1.741 | 1,888,217 | -0.01(-0.49%) |
Jan 17, 2003 | 1.775 | 1.775 | 1.738 | 1.750 | 1,118,422 | -0.03(-1.65%) |
Jan 16, 2003 | 1.756 | 1.806 | 1.756 | 1.779 | 1,686,886 | +0.03(+1.49%) |
Jan 15, 2003 | 1.768 | 1.787 | 1.725 | 1.753 | 1,182,818 | -0.01(-0.56%) |
Jan 14, 2003 | 1.754 | 1.766 | 1.743 | 1.763 | 594,370 | +0.01(+0.51%) |
Jan 13, 2003 | 1.779 | 1.789 | 1.750 | 1.754 | 1,278,303 | -0.02(-1.17%) |
Jan 10, 2003 | 1.761 | 1.779 | 1.756 | 1.775 | 732,785 | +0.01(+0.38%) |
Jan 09, 2003 | 1.742 | 1.778 | 1.742 | 1.768 | 552,179 | +0.03(+1.53%) |
Jan 08, 2003 | 1.741 | 1.750 | 1.714 | 1.741 | 1,221,308 | +0.00(+0.05%) |
Jan 07, 2003 | 1.759 | 1.759 | 1.707 | 1.741 | 653,585 | -0.02(-1.02%) |
Jan 06, 2003 | 1.718 | 1.767 | 1.717 | 1.759 | 1,310,131 | +0.03(+1.69%) |
Jan 03, 2003 | 1.752 | 1.752 | 1.718 | 1.729 | 589,188 | -0.02(-1.29%) |
Jan 02, 2003 | 1.741 | 1.755 | 1.731 | 1.752 | 1,366,385 | +0.02(+1.06%) |
Dec 31, 2002 | 1.687 | 1.752 | 1.671 | 1.733 | 1,443,364 | +0.05(+2.86%) |
Dec 30, 2002 | 1.673 | 1.690 | 1.664 | 1.685 | 1,372,306 | +0.02(+1.30%) |
Dec 27, 2002 | 1.689 | 1.689 | 1.664 | 1.664 | 413,764 | -0.02(-1.39%) |
Dec 26, 2002 | 1.698 | 1.718 | 1.682 | 1.687 | 450,773 | -0.01(-0.85%) |
Dec 24, 2002 | 1.709 | 1.710 | 1.700 | 1.701 | 290,893 | -0.01(-0.42%) |
Dec 23, 2002 | 1.693 | 1.715 | 1.680 | 1.709 | 866,759 | +0.02(+0.99%) |
Dec 20, 2002 | 1.705 | 1.705 | 1.670 | 1.692 | 1,108,060 | -0.01(-0.82%) |
Dec 19, 2002 | 1.702 | 1.727 | 1.698 | 1.706 | 657,286 | +0.01(+0.48%) |
Dec 18, 2002 | 1.731 | 1.741 | 1.693 | 1.698 | 1,809,017 | -0.03(-1.95%) |
Dec 17, 2002 | 1.707 | 1.736 | 1.707 | 1.732 | 986,669 | +0.03(+1.56%) |
Dec 16, 2002 | 1.657 | 1.718 | 1.657 | 1.705 | 1,076,972 | +0.04(+2.63%) |
Dec 13, 2002 | 1.709 | 1.709 | 1.660 | 1.661 | 497,405 | -0.05(-3.02%) |
Dec 12, 2002 | 1.698 | 1.724 | 1.687 | 1.713 | 568,463 | +0.01(+0.77%) |
Dec 11, 2002 | 1.684 | 1.700 | 1.676 | 1.700 | 773,495 | +0.02(+0.96%) |
Dec 10, 2002 | 1.650 | 1.685 | 1.645 | 1.684 | 1,054,766 | +0.03(+1.82%) |
Dec 09, 2002 | 1.684 | 1.688 | 1.646 | 1.654 | 599,551 | -0.04(-2.08%) |
Dec 06, 2002 | 1.677 | 1.693 | 1.666 | 1.689 | 1,404,875 | +0.00(+0.03%) |
Dec 05, 2002 | 1.702 | 1.705 | 1.663 | 1.688 | 571,424 | -0.01(-0.72%) |
Dec 04, 2002 | 1.700 | 1.713 | 1.678 | 1.700 | 681,712 | -0.00(-0.29%) |
Dec 03, 2002 | 1.707 | 1.724 | 1.699 | 1.705 | 1,093,256 | -0.01(-0.53%) |
Dec 02, 2002 | 1.680 | 1.738 | 1.662 | 1.714 | 1,510,721 | +0.04(+2.42%) |
Nov 29, 2002 | 1.699 | 1.702 | 1.674 | 1.674 | 242,041 | -0.02(-1.43%) |
Nov 27, 2002 | 1.635 | 1.700 | 1.635 | 1.698 | 717,241 | +0.07(+4.17%) |
Nov 26, 2002 | 1.626 | 1.642 | 1.592 | 1.630 | 1,016,276 | -0.00(-0.17%) |
Nov 25, 2002 | 1.705 | 1.712 | 1.629 | 1.633 | 1,729,076 | -0.07(-4.33%) |
Nov 22, 2002 | 1.691 | 1.708 | 1.673 | 1.707 | 624,717 | +0.02(+0.91%) |
Nov 21, 2002 | 1.653 | 1.695 | 1.647 | 1.691 | 571,424 | +0.04(+2.45%) |
Nov 20, 2002 | 1.635 | 1.658 | 1.621 | 1.651 | 473,719 | +0.01(+0.74%) |
Nov 19, 2002 | 1.628 | 1.669 | 1.623 | 1.639 | 760,172 | +0.01(+0.58%) |
Nov 18, 2002 | 1.666 | 1.673 | 1.606 | 1.629 | 809,764 | +0.00(+0.08%) |
Nov 15, 2002 | 1.614 | 1.646 | 1.609 | 1.628 | 1,048,104 | +0.02(+1.15%) |
Nov 14, 2002 | 1.585 | 1.612 | 1.581 | 1.609 | 1,168,015 | +0.03(+1.91%) |
Nov 13, 2002 | 1.590 | 1.618 | 1.563 | 1.579 | 498,886 | -0.01(-0.40%) |
Nov 12, 2002 | 1.569 | 1.608 | 1.560 | 1.586 | 569,944 | +0.03(+1.76%) |
Nov 11, 2002 | 1.581 | 1.581 | 1.548 | 1.558 | 986,669 | -0.02(-1.31%) |
Nov 08, 2002 | 1.554 | 1.598 | 1.520 | 1.579 | 1,421,159 | -0.01(-0.88%) |
Nov 07, 2002 | 1.621 | 1.621 | 1.590 | 1.593 | 639,521 | -0.05(-3.12%) |
Nov 06, 2002 | 1.601 | 1.650 | 1.596 | 1.644 | 825,308 | +0.05(+2.87%) |
Nov 05, 2002 | 1.623 | 1.623 | 1.590 | 1.598 | 794,220 | -0.04(-2.23%) |
Nov 04, 2002 | 1.653 | 1.659 | 1.628 | 1.635 | 851,955 | -0.01(-0.47%) |
Nov 01, 2002 | 1.588 | 1.646 | 1.567 | 1.642 | 1,059,207 | +0.05(+3.34%) |
Oct 31, 2002 | 1.604 | 1.614 | 1.563 | 1.589 | 925,233 | -0.01(-0.90%) |
Oct 30, 2002 | 1.518 | 1.605 | 1.518 | 1.604 | 2,105,832 | +0.09(+5.76%) |
Oct 29, 2002 | 1.497 | 1.525 | 1.469 | 1.516 | 1,107,319 | +0.01(+0.54%) |
Oct 28, 2002 | 1.526 | 1.526 | 1.493 | 1.508 | 961,502 | -0.01(-0.42%) |
Oct 25, 2002 | 1.473 | 1.514 | 1.463 | 1.514 | 793,480 | +0.04(+2.69%) |
Oct 24, 2002 | 1.500 | 1.506 | 1.465 | 1.475 | 697,996 | -0.02(-1.21%) |
Oct 23, 2002 | 1.441 | 1.493 | 1.439 | 1.493 | 1,827,521 | +0.06(+4.11%) |
Oct 22, 2002 | 1.427 | 1.452 | 1.404 | 1.434 | 1,193,921 | +0.01(+0.82%) |
Oct 21, 2002 | 1.398 | 1.423 | 1.385 | 1.422 | 569,203 | +0.02(+1.38%) |
Oct 18, 2002 | 1.377 | 1.403 | 1.365 | 1.403 | 544,037 | +0.02(+1.66%) |
Oct 17, 2002 | 1.383 | 1.403 | 1.375 | 1.380 | 1,033,301 | +0.01(+1.09%) |
Oct 16, 2002 | 1.392 | 1.392 | 1.340 | 1.365 | 1,264,979 | -0.03(-2.26%) |
Oct 15, 2002 | 1.340 | 1.419 | 1.340 | 1.397 | 1,478,153 | +0.08(+5.73%) |
Oct 14, 2002 | 1.292 | 1.333 | 1.290 | 1.321 | 1,148,030 | +0.03(+1.95%) |
Oct 11, 2002 | 1.243 | 1.313 | 1.243 | 1.296 | 1,894,138 | +0.07(+6.01%) |
Oct 10, 2002 | 1.178 | 1.223 | 1.178 | 1.222 | 1,060,688 | +0.04(+3.00%) |
Oct 09, 2002 | 1.245 | 1.249 | 1.184 | 1.187 | 968,164 | -0.07(-5.52%) |
Oct 08, 2002 | 1.249 | 1.269 | 1.221 | 1.256 | 694,295 | +0.01(+0.87%) |
Oct 07, 2002 | 1.270 | 1.283 | 1.243 | 1.245 | 638,041 | -0.02(-1.81%) |
Oct 04, 2002 | 1.322 | 1.326 | 1.265 | 1.268 | 1,128,045 | -0.05(-3.59%) |
Oct 03, 2002 | 1.324 | 1.353 | 1.310 | 1.315 | 1,025,899 | -0.01(-0.48%) |
Oct 02, 2002 | 1.338 | 1.353 | 1.320 | 1.322 | 1,043,663 | -0.02(-1.28%) |
Oct 01, 2002 | 1.307 | 1.340 | 1.281 | 1.339 | 1,353,061 | +0.03(+2.09%) |
Sep 30, 2002 | 1.306 | 1.328 | 1.283 | 1.311 | 1,207,985 | -0.01(-0.44%) |
Sep 27, 2002 | 1.344 | 1.358 | 1.314 | 1.317 | 1,027,379 | -0.04(-2.60%) |
Sep 26, 2002 | 1.287 | 1.367 | 1.287 | 1.352 | 882,302 | +0.06(+4.93%) |
Sep 25, 2002 | 1.268 | 1.297 | 1.259 | 1.289 | 1,223,529 | +0.03(+2.58%) |
Sep 24, 2002 | 1.268 | 1.280 | 1.252 | 1.256 | 1,154,691 | -0.02(-1.34%) |
Sep 23, 2002 | 1.322 | 1.322 | 1.258 | 1.274 | 1,553,652 | -0.05(-3.78%) |
Sep 20, 2002 | 1.326 | 1.342 | 1.319 | 1.324 | 2,314,564 | -0.00(-0.20%) |
Sep 19, 2002 | 1.349 | 1.356 | 1.325 | 1.326 | 1,069,570 | -0.03(-2.00%) |
Sep 18, 2002 | 1.382 | 1.391 | 1.351 | 1.353 | 1,723,895 | -0.03(-2.05%) |
Sep 17, 2002 | 1.416 | 1.421 | 1.374 | 1.382 | 1,484,075 | -0.03(-2.39%) |
Sep 16, 2002 | 1.437 | 1.455 | 1.415 | 1.415 | 724,643 | -0.03(-1.75%) |
Sep 13, 2002 | 1.468 | 1.473 | 1.439 | 1.441 | 1,025,899 | -0.03(-2.32%) |
Sep 12, 2002 | 1.503 | 1.504 | 1.468 | 1.475 | 620,276 | -0.04(-2.62%) |
Sep 11, 2002 | 1.505 | 1.522 | 1.495 | 1.514 | 419,686 | +0.01(+0.87%) |
Sep 10, 2002 | 1.536 | 1.536 | 1.486 | 1.501 | 1,108,800 | -0.03(-2.11%) |
Sep 09, 2002 | 1.520 | 1.544 | 1.497 | 1.534 | 49,962,624 | +0.02(+1.22%) |
Sep 06, 2002 | 1.493 | 1.534 | 1.493 | 1.515 | 680,231 | +0.03(+1.82%) |
Sep 05, 2002 | 1.523 | 1.528 | 1.488 | 1.488 | 538,856 | -0.03(-2.25%) |
Sep 04, 2002 | 1.478 | 1.523 | 1.477 | 1.523 | 899,327 | +0.04(+3.02%) |