Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.229 | 2.272 | 2.209 | 2.209 | 162,000 | -0.01(-0.56%) |
Aug 28, 2003 | 2.204 | 2.224 | 2.181 | 2.222 | 237,200 | +0.04(+1.75%) |
Aug 27, 2003 | 2.187 | 2.206 | 2.181 | 2.184 | 271,600 | -0.03(-1.16%) |
Aug 26, 2003 | 2.312 | 2.312 | 2.188 | 2.209 | 528,400 | -0.11(-4.75%) |
Aug 25, 2003 | 2.331 | 2.334 | 2.264 | 2.320 | 229,600 | +0.00(+0.04%) |
Aug 22, 2003 | 2.360 | 2.365 | 2.306 | 2.319 | 339,600 | -0.03(-1.28%) |
Aug 21, 2003 | 2.305 | 2.350 | 2.303 | 2.349 | 275,200 | +0.05(+2.01%) |
Aug 20, 2003 | 2.212 | 2.312 | 2.212 | 2.303 | 453,200 | +0.07(+2.91%) |
Aug 19, 2003 | 2.175 | 2.269 | 2.169 | 2.237 | 652,000 | +0.07(+3.41%) |
Aug 18, 2003 | 2.150 | 2.171 | 2.111 | 2.164 | 351,600 | +0.03(+1.23%) |
Aug 15, 2003 | 2.107 | 2.153 | 2.084 | 2.138 | 147,200 | +0.03(+1.21%) |
Aug 14, 2003 | 2.125 | 2.136 | 2.099 | 2.112 | 163,200 | -0.02(-1.05%) |
Aug 13, 2003 | 2.122 | 2.136 | 2.091 | 2.134 | 297,600 | +0.02(+0.89%) |
Aug 12, 2003 | 2.087 | 2.121 | 2.070 | 2.116 | 231,600 | +0.03(+1.56%) |
Aug 11, 2003 | 2.066 | 2.100 | 2.066 | 2.083 | 77,600 | +0.02(+0.85%) |
Aug 08, 2003 | 2.081 | 2.100 | 2.059 | 2.066 | 157,200 | -0.00(-0.09%) |
Aug 07, 2003 | 2.086 | 2.096 | 2.062 | 2.067 | 250,800 | -0.03(-1.55%) |
Aug 06, 2003 | 2.083 | 2.115 | 2.062 | 2.100 | 255,200 | +0.01(+0.30%) |
Aug 05, 2003 | 2.093 | 2.125 | 2.093 | 2.094 | 215,600 | -0.01(-0.45%) |
Aug 04, 2003 | 2.096 | 2.125 | 2.034 | 2.103 | 322,000 | -0.00(-0.21%) |
Aug 01, 2003 | 2.095 | 2.127 | 2.054 | 2.107 | 239,200 | -0.00(-0.06%) |
Jul 31, 2003 | 2.041 | 2.125 | 2.016 | 2.109 | 373,600 | +0.08(+3.72%) |
Jul 30, 2003 | 2.047 | 2.047 | 2.019 | 2.033 | 352,400 | -0.01(-0.46%) |
Jul 29, 2003 | 2.076 | 2.097 | 2.038 | 2.042 | 376,400 | -0.05(-2.45%) |
Jul 28, 2003 | 2.051 | 2.094 | 2.022 | 2.094 | 395,600 | +0.05(+2.38%) |
Jul 25, 2003 | 2.096 | 2.107 | 2.016 | 2.045 | 180,800 | -0.05(-2.47%) |
Jul 24, 2003 | 2.105 | 2.109 | 2.086 | 2.097 | 265,200 | +0.00(+0.03%) |
Jul 23, 2003 | 2.000 | 2.096 | 2.000 | 2.096 | 260,800 | +0.08(+3.87%) |
Jul 22, 2003 | 1.992 | 2.024 | 1.990 | 2.018 | 210,800 | +0.00(+0.12%) |
Jul 21, 2003 | 2.023 | 2.024 | 1.990 | 2.016 | 192,000 | -0.00(-0.22%) |
Jul 18, 2003 | 1.994 | 2.038 | 1.988 | 2.020 | 285,600 | +0.01(+0.38%) |
Jul 17, 2003 | 2.116 | 2.119 | 2.006 | 2.013 | 338,800 | -0.11(-5.24%) |
Jul 16, 2003 | 2.121 | 2.139 | 2.120 | 2.124 | 232,800 | -0.01(-0.41%) |
Jul 15, 2003 | 2.102 | 2.146 | 2.084 | 2.132 | 461,600 | +0.03(+1.55%) |
Jul 14, 2003 | 2.091 | 2.125 | 2.089 | 2.100 | 264,800 | +0.01(+0.60%) |
Jul 11, 2003 | 2.078 | 2.097 | 2.062 | 2.087 | 264,520 | +0.01(+0.57%) |
Jul 10, 2003 | 2.146 | 2.147 | 2.074 | 2.076 | 298,800 | -0.09(-3.93%) |
Jul 09, 2003 | 2.156 | 2.161 | 2.135 | 2.161 | 850,400 | +0.01(+0.38%) |
Jul 08, 2003 | 2.116 | 2.156 | 2.084 | 2.152 | 818,400 | +0.04(+1.80%) |
Jul 07, 2003 | 2.027 | 2.114 | 2.021 | 2.114 | 740,000 | +0.10(+4.74%) |
Jul 03, 2003 | 2.031 | 2.031 | 1.987 | 2.019 | 125,600 | -0.01(-0.31%) |
Jul 02, 2003 | 1.994 | 2.031 | 1.985 | 2.025 | 350,628 | +0.05(+2.43%) |
Jul 01, 2003 | 1.997 | 1.997 | 1.941 | 1.977 | 342,000 | +0.02(+0.83%) |
Jun 30, 2003 | 1.965 | 1.994 | 1.938 | 1.961 | 374,800 | +0.02(+1.13%) |
Jun 27, 2003 | 1.930 | 1.966 | 1.919 | 1.939 | 448,800 | +0.00(+0.19%) |
Jun 26, 2003 | 1.958 | 1.966 | 1.927 | 1.935 | 367,200 | -0.02(-1.05%) |
Jun 25, 2003 | 1.931 | 1.966 | 1.898 | 1.956 | 639,600 | +0.04(+2.26%) |
Jun 24, 2003 | 1.948 | 1.956 | 1.852 | 1.913 | 885,200 | -0.03(-1.70%) |
Jun 23, 2003 | 1.959 | 1.990 | 1.938 | 1.946 | 1,273,200 | +0.01(+0.58%) |
Jun 20, 2003 | 1.884 | 1.943 | 1.869 | 1.934 | 1,188,400 | +0.07(+3.51%) |
Jun 19, 2003 | 1.817 | 1.913 | 1.817 | 1.869 | 1,808,000 | +0.04(+2.36%) |
Jun 18, 2003 | 1.797 | 1.831 | 1.764 | 1.826 | 180,000 | +0.02(+1.11%) |
Jun 17, 2003 | 1.820 | 1.833 | 1.784 | 1.806 | 224,400 | -0.01(-0.38%) |
Jun 16, 2003 | 1.746 | 1.814 | 1.746 | 1.812 | 262,400 | +0.07(+4.05%) |
Jun 13, 2003 | 1.725 | 1.772 | 1.725 | 1.742 | 168,800 | +0.00(+0.18%) |
Jun 12, 2003 | 1.751 | 1.769 | 1.725 | 1.739 | 201,600 | -0.02(-1.35%) |
Jun 11, 2003 | 1.701 | 1.768 | 1.701 | 1.762 | 294,000 | +0.04(+2.55%) |
Jun 10, 2003 | 1.746 | 1.746 | 1.703 | 1.719 | 274,400 | -0.00(-0.25%) |
Jun 09, 2003 | 1.769 | 1.769 | 1.714 | 1.723 | 132,400 | -0.02(-1.04%) |
Jun 06, 2003 | 1.759 | 1.782 | 1.741 | 1.741 | 236,400 | -0.01(-0.46%) |
Jun 05, 2003 | 1.756 | 1.766 | 1.745 | 1.749 | 206,000 | -0.01(-0.57%) |
Jun 04, 2003 | 1.768 | 1.778 | 1.749 | 1.759 | 382,000 | -0.01(-0.85%) |
Jun 03, 2003 | 1.754 | 1.776 | 1.752 | 1.774 | 266,800 | +0.00(+0.00%) |
Jun 02, 2003 | 1.798 | 1.806 | 1.756 | 1.774 | 383,200 | -0.01(-0.70%) |
May 30, 2003 | 1.765 | 1.808 | 1.765 | 1.787 | 603,600 | +0.02(+1.24%) |
May 29, 2003 | 1.728 | 1.779 | 1.724 | 1.765 | 368,400 | +0.03(+2.02%) |
May 28, 2003 | 1.719 | 1.730 | 1.704 | 1.730 | 273,600 | +0.02(+1.43%) |
May 27, 2003 | 1.651 | 1.722 | 1.639 | 1.706 | 530,800 | +0.06(+3.49%) |
May 23, 2003 | 1.649 | 1.650 | 1.581 | 1.648 | 716,400 | +0.01(+0.46%) |
May 22, 2003 | 1.617 | 1.659 | 1.609 | 1.641 | 444,800 | +0.01(+0.73%) |
May 21, 2003 | 1.604 | 1.635 | 1.594 | 1.629 | 268,000 | -0.01(-0.65%) |
May 20, 2003 | 1.653 | 1.656 | 1.571 | 1.639 | 715,600 | -0.02(-1.21%) |
May 19, 2003 | 1.738 | 1.744 | 1.643 | 1.659 | 818,400 | -0.09(-5.01%) |
May 16, 2003 | 1.758 | 1.781 | 1.746 | 1.747 | 400,400 | -0.03(-1.62%) |
May 15, 2003 | 1.756 | 1.801 | 1.756 | 1.776 | 634,400 | +0.01(+0.32%) |
May 14, 2003 | 1.799 | 1.799 | 1.749 | 1.770 | 838,000 | -0.02(-1.05%) |
May 13, 2003 | 1.822 | 1.844 | 1.784 | 1.789 | 492,800 | -0.04(-2.45%) |
May 12, 2003 | 1.765 | 1.850 | 1.762 | 1.834 | 1,096,400 | +0.05(+2.84%) |
May 09, 2003 | 1.781 | 1.788 | 1.753 | 1.783 | 851,200 | +0.01(+0.28%) |
May 08, 2003 | 1.766 | 1.795 | 1.750 | 1.778 | 551,600 | -0.01(-0.52%) |
May 07, 2003 | 1.788 | 1.797 | 1.778 | 1.788 | 696,400 | -0.02(-1.31%) |
May 06, 2003 | 1.810 | 1.828 | 1.761 | 1.811 | 878,800 | +0.00(+0.03%) |
May 05, 2003 | 1.728 | 1.828 | 1.728 | 1.811 | 1,584,400 | +0.06(+3.35%) |
May 02, 2003 | 1.656 | 1.755 | 1.642 | 1.752 | 675,200 | +0.10(+5.93%) |
Apr 30, 2003 | 1.625 | 1.670 | 1.614 | 1.654 | 206,800 | +0.03(+1.73%) |
Apr 29, 2003 | 1.643 | 1.643 | 1.613 | 1.626 | 391,600 | -0.01(-0.46%) |
Apr 28, 2003 | 1.616 | 1.643 | 1.613 | 1.633 | 377,600 | +0.01(+0.54%) |
Apr 25, 2003 | 1.667 | 1.677 | 1.620 | 1.624 | 270,000 | -0.06(-3.74%) |
Apr 24, 2003 | 1.634 | 1.719 | 1.634 | 1.688 | 532,000 | +0.04(+2.31%) |
Apr 23, 2003 | 1.607 | 1.653 | 1.607 | 1.649 | 420,000 | +0.02(+1.50%) |
Apr 22, 2003 | 1.604 | 1.647 | 1.603 | 1.625 | 350,400 | +0.02(+1.17%) |
Apr 21, 2003 | 1.608 | 1.616 | 1.606 | 1.606 | 452,000 | -0.01(-0.35%) |
Apr 17, 2003 | 1.641 | 1.647 | 1.586 | 1.612 | 484,000 | -0.01(-0.65%) |
Apr 16, 2003 | 1.619 | 1.669 | 1.613 | 1.623 | 632,400 | +0.00(+0.19%) |
Apr 15, 2003 | 1.557 | 1.619 | 1.557 | 1.619 | 436,400 | +0.03(+2.01%) |
Apr 14, 2003 | 1.553 | 1.589 | 1.553 | 1.587 | 373,200 | +0.03(+1.88%) |
Apr 11, 2003 | 1.569 | 1.581 | 1.553 | 1.558 | 259,200 | -0.01(-0.80%) |
Apr 10, 2003 | 1.563 | 1.578 | 1.561 | 1.571 | 124,000 | +0.01(+0.44%) |
Apr 09, 2003 | 1.540 | 1.569 | 1.540 | 1.564 | 399,200 | +0.01(+0.77%) |
Apr 08, 2003 | 1.558 | 1.561 | 1.538 | 1.552 | 297,600 | -0.00(-0.24%) |
Apr 07, 2003 | 1.525 | 1.562 | 1.525 | 1.556 | 236,400 | +0.03(+2.01%) |
Apr 04, 2003 | 1.540 | 1.555 | 1.512 | 1.525 | 241,600 | -0.02(-1.25%) |
Apr 03, 2003 | 1.554 | 1.558 | 1.536 | 1.544 | 280,800 | -0.01(-0.68%) |
Apr 02, 2003 | 1.504 | 1.561 | 1.496 | 1.555 | 400,000 | +0.05(+3.54%) |
Apr 01, 2003 | 1.484 | 1.502 | 1.450 | 1.502 | 451,600 | +0.01(+0.33%) |
Mar 31, 2003 | 1.506 | 1.522 | 1.478 | 1.497 | 566,192 | -0.03(-1.80%) |
Mar 28, 2003 | 1.503 | 1.532 | 1.500 | 1.524 | 105,360 | +0.02(+1.08%) |
Mar 27, 2003 | 1.500 | 1.521 | 1.494 | 1.508 | 270,376 | -0.00(-0.21%) |
Mar 26, 2003 | 1.501 | 1.543 | 1.501 | 1.511 | 420,240 | -0.01(-0.90%) |
Mar 25, 2003 | 1.501 | 1.525 | 1.491 | 1.525 | 187,940 | +0.02(+1.33%) |
Mar 24, 2003 | 1.494 | 1.519 | 1.475 | 1.505 | 188,200 | -0.00(-0.12%) |
Mar 21, 2003 | 1.501 | 1.512 | 1.475 | 1.507 | 468,160 | +0.01(+0.50%) |
Mar 20, 2003 | 1.488 | 1.519 | 1.480 | 1.499 | 182,000 | -0.01(-0.86%) |
Mar 19, 2003 | 1.506 | 1.514 | 1.487 | 1.512 | 285,440 | -0.00(-0.21%) |
Mar 18, 2003 | 1.445 | 1.516 | 1.444 | 1.516 | 637,548 | +0.05(+3.76%) |
Mar 17, 2003 | 1.450 | 1.478 | 1.426 | 1.461 | 436,360 | +0.00(+0.30%) |
Mar 14, 2003 | 1.444 | 1.464 | 1.433 | 1.456 | 409,600 | +0.00(+0.17%) |
Mar 13, 2003 | 1.422 | 1.456 | 1.410 | 1.454 | 454,000 | +0.02(+1.48%) |
Mar 12, 2003 | 1.442 | 1.448 | 1.405 | 1.433 | 341,976 | -0.01(-0.65%) |
Mar 11, 2003 | 1.439 | 1.461 | 1.423 | 1.442 | 218,800 | -0.00(-0.09%) |
Mar 10, 2003 | 1.438 | 1.454 | 1.423 | 1.443 | 288,800 | -0.01(-0.98%) |
Mar 07, 2003 | 1.462 | 1.479 | 1.432 | 1.457 | 675,200 | -0.01(-0.56%) |
Mar 06, 2003 | 1.438 | 1.466 | 1.416 | 1.466 | 254,000 | +0.01(+0.95%) |
Mar 05, 2003 | 1.456 | 1.474 | 1.431 | 1.452 | 439,600 | +0.00(+0.13%) |
Mar 04, 2003 | 1.459 | 1.466 | 1.444 | 1.450 | 639,200 | -0.02(-1.49%) |
Mar 03, 2003 | 1.491 | 1.494 | 1.450 | 1.472 | 955,600 | -0.01(-0.88%) |
Feb 28, 2003 | 1.467 | 1.492 | 1.463 | 1.485 | 529,200 | +0.01(+0.47%) |
Feb 27, 2003 | 1.443 | 1.506 | 1.443 | 1.478 | 1,146,800 | +0.01(+0.85%) |
Feb 26, 2003 | 1.456 | 1.474 | 1.452 | 1.466 | 298,400 | +0.01(+0.43%) |
Feb 25, 2003 | 1.409 | 1.459 | 1.409 | 1.459 | 180,400 | +0.03(+1.92%) |
Feb 24, 2003 | 1.438 | 1.447 | 1.414 | 1.432 | 357,600 | -0.01(-0.78%) |
Feb 21, 2003 | 1.431 | 1.444 | 1.394 | 1.443 | 506,800 | +0.01(+0.61%) |
Feb 20, 2003 | 1.423 | 1.452 | 1.423 | 1.434 | 470,800 | -0.01(-0.65%) |
Feb 19, 2003 | 1.431 | 1.444 | 1.426 | 1.444 | 771,600 | +0.01(+0.87%) |
Feb 18, 2003 | 1.425 | 1.434 | 1.406 | 1.431 | 584,400 | +0.01(+0.44%) |
Feb 14, 2003 | 1.411 | 1.446 | 1.389 | 1.425 | 579,600 | +0.01(+0.48%) |
Feb 13, 2003 | 1.419 | 1.433 | 1.411 | 1.418 | 570,000 | -0.01(-0.35%) |
Feb 12, 2003 | 1.410 | 1.441 | 1.410 | 1.423 | 667,600 | +0.00(+0.13%) |
Feb 11, 2003 | 1.410 | 1.445 | 1.399 | 1.421 | 1,271,600 | +0.01(+0.62%) |
Feb 10, 2003 | 1.387 | 1.416 | 1.366 | 1.413 | 1,334,000 | +0.03(+1.80%) |
Feb 07, 2003 | 1.353 | 1.387 | 1.353 | 1.387 | 1,090,800 | +0.02(+1.19%) |
Feb 06, 2003 | 1.312 | 1.371 | 1.303 | 1.371 | 1,229,600 | +0.06(+4.48%) |
Feb 05, 2003 | 1.254 | 1.323 | 1.254 | 1.312 | 1,087,600 | +0.05(+3.81%) |
Feb 04, 2003 | 1.178 | 1.329 | 1.153 | 1.264 | 1,365,200 | +0.10(+8.18%) |
Feb 03, 2003 | 1.156 | 1.184 | 1.156 | 1.169 | 479,600 | +0.00(+0.05%) |
Jan 31, 2003 | 1.156 | 1.181 | 1.145 | 1.168 | 367,200 | +0.01(+0.97%) |
Jan 30, 2003 | 1.208 | 1.219 | 1.157 | 1.157 | 319,256 | -0.05(-4.49%) |
Jan 29, 2003 | 1.193 | 1.218 | 1.175 | 1.211 | 481,600 | +0.01(+0.52%) |
Jan 28, 2003 | 1.201 | 1.224 | 1.183 | 1.205 | 668,000 | -0.01(-0.62%) |
Jan 27, 2003 | 1.219 | 1.231 | 1.194 | 1.212 | 292,000 | -0.01(-0.82%) |
Jan 24, 2003 | 1.250 | 1.267 | 1.220 | 1.222 | 304,000 | -0.05(-3.83%) |
Jan 23, 2003 | 1.238 | 1.272 | 1.225 | 1.271 | 378,800 | +0.02(+1.75%) |
Jan 22, 2003 | 1.259 | 1.269 | 1.238 | 1.249 | 401,600 | -0.03(-2.16%) |
Jan 21, 2003 | 1.300 | 1.312 | 1.277 | 1.277 | 443,600 | -0.04(-2.71%) |
Jan 17, 2003 | 1.359 | 1.363 | 1.312 | 1.312 | 569,200 | -0.06(-4.28%) |
Jan 16, 2003 | 1.366 | 1.384 | 1.353 | 1.371 | 695,200 | +0.01(+0.41%) |
Jan 15, 2003 | 1.381 | 1.381 | 1.363 | 1.366 | 614,000 | -0.02(-1.09%) |
Jan 14, 2003 | 1.381 | 1.384 | 1.375 | 1.381 | 413,600 | -0.01(-0.41%) |
Jan 13, 2003 | 1.394 | 1.394 | 1.375 | 1.386 | 436,800 | -0.01(-0.98%) |
Jan 10, 2003 | 1.384 | 1.406 | 1.375 | 1.400 | 818,000 | -0.00(-0.18%) |
Jan 09, 2003 | 1.343 | 1.406 | 1.339 | 1.403 | 1,808,000 | +0.05(+3.60%) |
Jan 08, 2003 | 1.328 | 1.356 | 1.312 | 1.354 | 644,800 | +0.02(+1.21%) |
Jan 07, 2003 | 1.249 | 1.339 | 1.249 | 1.337 | 977,200 | +0.08(+6.10%) |
Jan 06, 2003 | 1.244 | 1.271 | 1.228 | 1.261 | 244,000 | +0.01(+0.85%) |
Jan 03, 2003 | 1.241 | 1.267 | 1.241 | 1.250 | 655,200 | -0.02(-1.23%) |
Jan 02, 2003 | 1.256 | 1.266 | 1.219 | 1.266 | 536,400 | +0.00(+0.25%) |
Dec 31, 2002 | 1.261 | 1.322 | 1.249 | 1.262 | 489,200 | -0.01(-0.93%) |
Dec 30, 2002 | 1.292 | 1.292 | 1.244 | 1.274 | 363,600 | -0.02(-1.50%) |
Dec 27, 2002 | 1.256 | 1.321 | 1.244 | 1.294 | 229,200 | +0.01(+0.68%) |
Dec 26, 2002 | 1.250 | 1.300 | 1.250 | 1.285 | 44,400 | +0.02(+1.53%) |
Dec 24, 2002 | 1.279 | 1.303 | 1.251 | 1.266 | 60,800 | -0.04(-2.88%) |
Dec 23, 2002 | 1.212 | 1.306 | 1.212 | 1.303 | 245,600 | +0.06(+4.41%) |
Dec 20, 2002 | 1.212 | 1.282 | 1.212 | 1.248 | 276,000 | +0.06(+4.72%) |
Dec 19, 2002 | 1.187 | 1.211 | 1.136 | 1.192 | 248,400 | +0.01(+1.11%) |
Dec 18, 2002 | 1.188 | 1.188 | 1.165 | 1.179 | 209,600 | -0.00(-0.31%) |
Dec 17, 2002 | 1.208 | 1.208 | 1.167 | 1.182 | 250,800 | -0.02(-1.71%) |
Dec 16, 2002 | 1.228 | 1.228 | 1.157 | 1.203 | 478,400 | -0.03(-2.04%) |
Dec 13, 2002 | 1.268 | 1.282 | 1.222 | 1.228 | 244,400 | -0.05(-4.01%) |
Dec 12, 2002 | 1.268 | 1.282 | 1.249 | 1.279 | 656,000 | +0.02(+1.59%) |
Dec 11, 2002 | 1.270 | 1.284 | 1.241 | 1.259 | 84,000 | -0.00(-0.40%) |
Dec 10, 2002 | 1.220 | 1.288 | 1.219 | 1.264 | 678,000 | +0.05(+3.74%) |
Dec 09, 2002 | 1.198 | 1.231 | 1.198 | 1.219 | 123,200 | +0.01(+0.57%) |
Dec 06, 2002 | 1.202 | 1.231 | 1.196 | 1.212 | 64,400 | -0.01(-0.62%) |
Dec 05, 2002 | 1.227 | 1.238 | 1.209 | 1.219 | 125,200 | -0.00(-0.26%) |
Dec 04, 2002 | 1.243 | 1.251 | 1.171 | 1.222 | 419,600 | -0.05(-3.79%) |
Dec 03, 2002 | 1.249 | 1.274 | 1.240 | 1.271 | 393,200 | +0.01(+1.19%) |
Dec 02, 2002 | 1.322 | 1.322 | 1.249 | 1.256 | 137,600 | -0.03(-2.48%) |
Nov 29, 2002 | 1.344 | 1.344 | 1.279 | 1.288 | 76,000 | -0.05(-3.87%) |
Nov 27, 2002 | 1.337 | 1.351 | 1.322 | 1.339 | 264,800 | +0.01(+1.09%) |
Nov 26, 2002 | 1.341 | 1.347 | 1.280 | 1.325 | 161,600 | -0.02(-1.40%) |
Nov 25, 2002 | 1.291 | 1.372 | 1.290 | 1.344 | 454,800 | +0.03(+2.38%) |
Nov 22, 2002 | 1.284 | 1.316 | 1.208 | 1.312 | 230,000 | +0.00(+0.05%) |
Nov 21, 2002 | 1.239 | 1.312 | 1.231 | 1.312 | 296,400 | +0.06(+5.00%) |
Nov 20, 2002 | 1.213 | 1.250 | 1.212 | 1.249 | 323,200 | +0.04(+3.09%) |
Nov 19, 2002 | 1.234 | 1.234 | 1.192 | 1.212 | 213,200 | -0.00(-0.10%) |
Nov 18, 2002 | 1.248 | 1.267 | 1.197 | 1.213 | 171,600 | -0.04(-2.95%) |
Nov 15, 2002 | 1.247 | 1.278 | 1.247 | 1.250 | 204,800 | -0.00(-0.30%) |
Nov 14, 2002 | 1.191 | 1.258 | 1.191 | 1.254 | 477,600 | +0.04(+3.56%) |
Nov 13, 2002 | 1.225 | 1.249 | 1.177 | 1.211 | 157,200 | -0.03(-2.76%) |
Nov 12, 2002 | 1.156 | 1.248 | 1.154 | 1.245 | 241,200 | +0.08(+6.41%) |
Nov 11, 2002 | 1.256 | 1.294 | 1.156 | 1.170 | 367,200 | -0.09(-7.10%) |
Nov 08, 2002 | 1.289 | 1.297 | 1.256 | 1.259 | 241,600 | -0.03(-2.28%) |
Nov 07, 2002 | 1.344 | 1.344 | 1.284 | 1.289 | 788,400 | -0.04(-2.96%) |
Nov 06, 2002 | 1.300 | 1.344 | 1.288 | 1.328 | 603,200 | +0.03(+2.12%) |
Nov 05, 2002 | 1.316 | 1.316 | 1.269 | 1.301 | 168,400 | -0.03(-1.89%) |
Nov 04, 2002 | 1.248 | 1.383 | 1.247 | 1.326 | 706,800 | +0.08(+6.42%) |
Nov 01, 2002 | 1.210 | 1.247 | 1.196 | 1.246 | 392,800 | +0.02(+1.68%) |
Oct 31, 2002 | 1.201 | 1.225 | 1.190 | 1.225 | 476,800 | +0.03(+2.40%) |
Oct 30, 2002 | 1.167 | 1.208 | 1.154 | 1.196 | 136,000 | +0.04(+3.80%) |
Oct 29, 2002 | 1.221 | 1.222 | 1.137 | 1.153 | 407,200 | -0.08(-6.16%) |
Oct 28, 2002 | 1.216 | 1.241 | 1.196 | 1.228 | 207,200 | +0.01(+1.13%) |
Oct 25, 2002 | 1.168 | 1.216 | 1.160 | 1.214 | 280,996 | +0.05(+3.96%) |
Oct 24, 2002 | 1.236 | 1.236 | 1.014 | 1.168 | 1,699,948 | -0.06(-4.55%) |
Oct 23, 2002 | 1.210 | 1.239 | 1.210 | 1.224 | 377,108 | -0.01(-0.96%) |
Oct 22, 2002 | 1.212 | 1.238 | 1.166 | 1.236 | 331,200 | +0.02(+1.75%) |
Oct 21, 2002 | 1.134 | 1.218 | 1.131 | 1.214 | 420,400 | +0.08(+6.82%) |
Oct 18, 2002 | 1.114 | 1.171 | 1.096 | 1.137 | 335,600 | +0.03(+2.61%) |
Oct 17, 2002 | 1.039 | 1.111 | 1.038 | 1.108 | 152,000 | +0.08(+7.89%) |
Oct 16, 2002 | 1.064 | 1.068 | 1.007 | 1.027 | 286,400 | -0.05(-4.63%) |
Oct 15, 2002 | 1.051 | 1.114 | 1.046 | 1.077 | 259,200 | +0.04(+4.06%) |
Oct 14, 2002 | 0.9969 | 1.050 | 0.9844 | 1.035 | 158,800 | +0.04(+3.81%) |
Oct 11, 2002 | 0.9719 | 1.009 | 0.9613 | 0.9969 | 260,800 | +0.03(+3.04%) |
Oct 10, 2002 | 0.9031 | 0.9712 | 0.9025 | 0.9675 | 1,273,600 | +0.07(+7.43%) |
Oct 09, 2002 | 0.9906 | 0.9956 | 0.9231 | 0.9006 | 2,310,000 | -0.11(-11.15%) |
Oct 08, 2002 | 0.9444 | 1.024 | 0.9444 | 1.014 | 445,200 | +0.08(+8.05%) |
Oct 07, 2002 | 0.8594 | 0.9744 | 0.8594 | 0.9381 | 1,192,920 | +0.06(+7.14%) |
Oct 04, 2002 | 0.9281 | 0.9281 | 0.8500 | 0.8756 | 931,400 | -0.05(-5.15%) |
Oct 03, 2002 | 0.9475 | 0.9663 | 0.8938 | 0.9231 | 505,760 | -0.03(-3.15%) |
Oct 02, 2002 | 0.9875 | 0.9906 | 0.9038 | 0.9531 | 1,144,800 | -0.04(-4.34%) |
Oct 01, 2002 | 1.086 | 1.086 | 0.9962 | 0.9964 | 584,800 | -0.08(-7.47%) |
Sep 30, 2002 | 1.066 | 1.081 | 1.008 | 1.077 | 2,012,076 | -0.00(-0.41%) |
Sep 27, 2002 | 1.175 | 1.188 | 1.063 | 1.081 | 3,430,400 | -0.10(-8.28%) |
Sep 26, 2002 | 1.119 | 1.205 | 1.119 | 1.179 | 491,200 | +0.05(+4.72%) |
Sep 25, 2002 | 1.087 | 1.141 | 1.087 | 1.126 | 435,600 | +0.03(+2.33%) |
Sep 24, 2002 | 1.073 | 1.107 | 1.066 | 1.100 | 394,800 | +0.00(+0.29%) |
Sep 23, 2002 | 1.096 | 1.111 | 1.081 | 1.097 | 401,200 | -0.02(-1.52%) |
Sep 20, 2002 | 1.121 | 1.123 | 1.066 | 1.114 | 813,156 | +0.05(+4.58%) |
Sep 19, 2002 | 1.117 | 1.120 | 1.062 | 1.065 | 2,042,800 | -0.07(-6.32%) |
Sep 18, 2002 | 1.212 | 1.213 | 1.111 | 1.137 | 601,428 | -0.07(-6.14%) |
Sep 17, 2002 | 1.312 | 1.312 | 1.211 | 1.211 | 367,844 | -0.12(-8.76%) |
Sep 16, 2002 | 1.390 | 1.406 | 1.316 | 1.327 | 1,358,800 | -0.09(-6.64%) |
Sep 13, 2002 | 1.365 | 1.428 | 1.349 | 1.422 | 191,960 | +0.04(+2.94%) |
Sep 12, 2002 | 1.367 | 1.394 | 1.346 | 1.381 | 225,600 | -0.01(-0.63%) |
Sep 11, 2002 | 1.439 | 1.472 | 1.390 | 1.390 | 224,400 | -0.05(-3.18%) |
Sep 10, 2002 | 1.381 | 1.459 | 1.381 | 1.436 | 330,000 | +0.03(+1.91%) |
Sep 09, 2002 | 1.337 | 1.409 | 1.312 | 1.409 | 283,200 | +0.06(+4.26%) |
Sep 06, 2002 | 1.292 | 1.381 | 1.281 | 1.351 | 465,072 | +0.08(+6.55%) |
Sep 05, 2002 | 1.313 | 1.319 | 1.255 | 1.268 | 380,400 | -0.04(-3.38%) |
Sep 04, 2002 | 1.209 | 1.341 | 1.209 | 1.312 | 586,672 | +0.10(+8.30%) |