Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.325 | 3.325 | 3.286 | 3.286 | 2,403 | +0.03(+1.07%) |
Aug 28, 2003 | 3.237 | 3.266 | 3.212 | 3.252 | 4,325 | -0.00(-0.02%) |
Aug 27, 2003 | 3.273 | 3.273 | 3.252 | 3.252 | 2,403 | +0.05(+1.51%) |
Aug 26, 2003 | 3.232 | 3.232 | 3.199 | 3.204 | 3,845 | -0.02(-0.67%) |
Aug 25, 2003 | 3.320 | 3.320 | 3.219 | 3.225 | 3,845 | +0.00(+0.00%) |
Aug 22, 2003 | 3.407 | 3.441 | 3.221 | 3.225 | 15,861 | -0.17(-5.08%) |
Aug 21, 2003 | 3.447 | 3.463 | 3.398 | 3.398 | 12,016 | +0.03(+1.03%) |
Aug 20, 2003 | 3.363 | 3.363 | 3.360 | 3.363 | 15,381 | +0.03(+1.00%) |
Aug 19, 2003 | 3.294 | 3.350 | 3.294 | 3.330 | 8,171 | +0.11(+3.47%) |
Aug 18, 2003 | 3.228 | 3.259 | 3.160 | 3.218 | 20,187 | +0.07(+2.07%) |
Aug 15, 2003 | 3.157 | 3.259 | 3.148 | 3.153 | 9,613 | +0.00(+0.15%) |
Aug 14, 2003 | 3.155 | 3.155 | 3.148 | 3.148 | 3,845 | -0.02(-0.66%) |
Aug 13, 2003 | 3.169 | 3.169 | 3.166 | 3.169 | 2,883 | +0.01(+0.26%) |
Aug 12, 2003 | 3.121 | 3.168 | 3.121 | 3.161 | 2,883 | +0.04(+1.27%) |
Aug 11, 2003 | 3.121 | 3.121 | 3.121 | 3.121 | 1,922 | -0.03(-0.97%) |
Aug 08, 2003 | 3.167 | 3.167 | 3.121 | 3.152 | 1,922 | -0.01(-0.20%) |
Aug 07, 2003 | 3.154 | 3.191 | 3.154 | 3.158 | 2,403 | -0.06(-1.96%) |
Aug 06, 2003 | 3.121 | 3.222 | 3.121 | 3.221 | 11,055 | +0.08(+2.40%) |
Aug 05, 2003 | 3.223 | 3.334 | 3.146 | 3.146 | 4,806 | -0.16(-4.96%) |
Aug 04, 2003 | 3.285 | 3.320 | 3.214 | 3.310 | 5,767 | +0.05(+1.55%) |
Aug 01, 2003 | 3.329 | 3.363 | 3.259 | 3.259 | 4,806 | -0.10(-3.09%) |
Jul 31, 2003 | 3.326 | 3.502 | 3.311 | 3.363 | 24,513 | +0.07(+2.11%) |
Jul 30, 2003 | 3.280 | 3.294 | 3.224 | 3.294 | 3,364 | +0.01(+0.41%) |
Jul 29, 2003 | 3.294 | 3.294 | 3.192 | 3.281 | 1,441 | +0.09(+2.77%) |
Jul 28, 2003 | 3.117 | 3.225 | 3.095 | 3.192 | 17,303 | -0.00(-0.13%) |
Jul 25, 2003 | 3.146 | 3.238 | 3.146 | 3.196 | 3,845 | +0.05(+1.61%) |
Jul 24, 2003 | 3.322 | 3.322 | 3.146 | 3.146 | 12,497 | -0.11(-3.49%) |
Jul 23, 2003 | 3.235 | 3.328 | 3.223 | 3.259 | 45,662 | +0.06(+1.84%) |
Jul 22, 2003 | 3.113 | 3.242 | 3.113 | 3.200 | 7,690 | +0.06(+1.99%) |
Jul 21, 2003 | 3.315 | 3.315 | 3.138 | 3.138 | 9,132 | -0.13(-4.03%) |
Jul 18, 2003 | 3.270 | 3.270 | 3.270 | 3.270 | 3,845 | +0.01(+0.26%) |
Jul 17, 2003 | 3.178 | 3.261 | 3.176 | 3.261 | 16,823 | +0.05(+1.42%) |
Jul 16, 2003 | 3.151 | 3.216 | 3.151 | 3.216 | 5,287 | +0.12(+3.92%) |
Jul 15, 2003 | 3.094 | 3.094 | 3.094 | 3.094 | 961 | +0.00(+0.00%) |
Jul 14, 2003 | 3.290 | 3.290 | 3.091 | 3.094 | 10,574 | -0.01(-0.42%) |
Jul 11, 2003 | 3.137 | 3.259 | 3.108 | 3.108 | 7,690 | -0.05(-1.52%) |
Jul 10, 2003 | 3.224 | 3.224 | 3.155 | 3.155 | 3,845 | -0.11(-3.50%) |
Jul 09, 2003 | 3.080 | 3.316 | 3.046 | 3.270 | 28,839 | +0.19(+6.15%) |
Jul 08, 2003 | 3.256 | 3.256 | 3.051 | 3.080 | 14,900 | -0.03(-0.96%) |
Jul 07, 2003 | 3.051 | 3.123 | 3.013 | 3.110 | 23,552 | +0.11(+3.70%) |
Jul 03, 2003 | 3.000 | 3.010 | 2.982 | 2.999 | 4,325 | -0.10(-3.24%) |
Jul 02, 2003 | 3.272 | 3.272 | 3.009 | 3.100 | 21,629 | +0.05(+1.59%) |
Jul 01, 2003 | 3.196 | 3.200 | 3.037 | 3.051 | 51,430 | -0.14(-4.37%) |
Jun 30, 2003 | 3.124 | 3.273 | 3.124 | 3.191 | 186,227 | +0.01(+0.24%) |
Jun 27, 2003 | 3.194 | 3.294 | 3.086 | 3.183 | 80,751 | -0.02(-0.48%) |
Jun 26, 2003 | 3.270 | 3.294 | 3.190 | 3.198 | 44,220 | -0.17(-4.93%) |
Jun 25, 2003 | 3.266 | 3.387 | 3.246 | 3.364 | 62,005 | -0.14(-4.05%) |
Jun 24, 2003 | 3.430 | 3.506 | 3.398 | 3.506 | 33,165 | +0.06(+1.61%) |
Jun 23, 2003 | 3.398 | 3.545 | 3.398 | 3.451 | 21,629 | +0.03(+0.80%) |
Jun 20, 2003 | 3.461 | 3.464 | 3.406 | 3.423 | 20,187 | -0.04(-1.16%) |
Jun 19, 2003 | 3.500 | 3.501 | 3.443 | 3.463 | 5,767 | -0.03(-0.91%) |
Jun 18, 2003 | 3.546 | 3.546 | 3.457 | 3.495 | 8,651 | -0.09(-2.59%) |
Jun 17, 2003 | 3.427 | 3.641 | 3.370 | 3.588 | 8,171 | +0.15(+4.42%) |
Jun 16, 2003 | 3.504 | 3.504 | 3.427 | 3.436 | 30,281 | -0.07(-1.92%) |
Jun 13, 2003 | 3.544 | 3.660 | 3.502 | 3.504 | 35,088 | -0.03(-0.73%) |
Jun 12, 2003 | 3.516 | 3.553 | 3.494 | 3.529 | 8,171 | +0.09(+2.64%) |
Jun 11, 2003 | 3.435 | 3.508 | 3.435 | 3.438 | 17,784 | -0.01(-0.34%) |
Jun 10, 2003 | 3.325 | 3.450 | 3.259 | 3.450 | 21,149 | +0.12(+3.75%) |
Jun 09, 2003 | 3.294 | 3.294 | 3.294 | 3.325 | 3,364 | +0.03(+0.80%) |
Jun 06, 2003 | 3.173 | 3.328 | 3.173 | 3.299 | 21,629 | +0.12(+3.93%) |
Jun 05, 2003 | 3.381 | 3.381 | 3.171 | 3.174 | 24,513 | -0.21(-6.09%) |
Jun 04, 2003 | 3.474 | 3.474 | 3.380 | 3.380 | 8,171 | -0.04(-1.14%) |
Jun 03, 2003 | 3.499 | 3.499 | 3.419 | 3.419 | 23,071 | -0.08(-2.26%) |
Jun 02, 2003 | 3.496 | 3.498 | 3.496 | 3.498 | 961 | +0.00(+0.04%) |
May 30, 2003 | 3.418 | 3.502 | 3.404 | 3.497 | 23,071 | +0.01(+0.34%) |
May 29, 2003 | 3.415 | 3.502 | 3.415 | 3.485 | 5,287 | +0.08(+2.40%) |
May 28, 2003 | 3.404 | 3.502 | 3.403 | 3.403 | 12,977 | -0.08(-2.41%) |
May 27, 2003 | 3.455 | 3.487 | 3.450 | 3.487 | 4,806 | +0.03(+0.88%) |
May 23, 2003 | 3.437 | 3.474 | 3.437 | 3.456 | 23,552 | +0.01(+0.20%) |
May 22, 2003 | 3.465 | 3.484 | 3.449 | 3.449 | 17,303 | -0.03(-0.84%) |
May 21, 2003 | 3.492 | 3.492 | 3.472 | 3.479 | 12,977 | +0.01(+0.26%) |
May 20, 2003 | 3.467 | 3.496 | 3.408 | 3.470 | 24,513 | -0.02(-0.54%) |
May 19, 2003 | 3.515 | 3.609 | 3.377 | 3.488 | 44,220 | -0.16(-4.35%) |
May 16, 2003 | 3.612 | 3.686 | 3.612 | 3.647 | 23,071 | +0.00(+0.10%) |
May 15, 2003 | 3.607 | 3.644 | 3.522 | 3.644 | 28,359 | +0.04(+1.17%) |
May 14, 2003 | 3.686 | 3.686 | 3.587 | 3.601 | 17,784 | -0.07(-1.78%) |
May 13, 2003 | 3.709 | 3.709 | 3.642 | 3.666 | 2,403 | -0.01(-0.25%) |
May 12, 2003 | 3.675 | 3.705 | 3.669 | 3.675 | 15,861 | +0.02(+0.44%) |
May 09, 2003 | 3.658 | 3.674 | 3.642 | 3.660 | 12,977 | +0.00(+0.04%) |
May 08, 2003 | 3.634 | 3.682 | 3.630 | 3.658 | 28,359 | +0.02(+0.67%) |
May 07, 2003 | 3.540 | 3.686 | 3.537 | 3.634 | 79,789 | +0.15(+4.17%) |
May 06, 2003 | 3.431 | 3.506 | 3.412 | 3.488 | 20,187 | +0.06(+1.70%) |
May 05, 2003 | 3.485 | 3.486 | 3.414 | 3.430 | 14,419 | -0.06(-1.59%) |
May 02, 2003 | 3.494 | 3.494 | 3.402 | 3.485 | 15,861 | -0.01(-0.26%) |
May 01, 2003 | 3.529 | 3.535 | 3.467 | 3.494 | 56,237 | -0.04(-1.18%) |
Apr 30, 2003 | 3.467 | 3.537 | 3.467 | 3.536 | 8,651 | +0.01(+0.26%) |
Apr 29, 2003 | 3.467 | 3.556 | 3.467 | 3.527 | 14,419 | -0.04(-1.22%) |
Apr 28, 2003 | 3.456 | 3.571 | 3.398 | 3.571 | 13,458 | +0.12(+3.33%) |
Apr 25, 2003 | 3.568 | 3.568 | 3.433 | 3.456 | 57,198 | -0.15(-4.17%) |
Apr 24, 2003 | 3.606 | 3.607 | 3.576 | 3.606 | 19,707 | -0.01(-0.19%) |
Apr 23, 2003 | 3.676 | 3.678 | 3.551 | 3.613 | 36,049 | -0.07(-1.98%) |
Apr 22, 2003 | 3.672 | 3.744 | 3.651 | 3.686 | 50,950 | +0.12(+3.26%) |
Apr 21, 2003 | 3.567 | 3.632 | 3.526 | 3.569 | 60,563 | +0.00(+0.12%) |
Apr 17, 2003 | 3.565 | 3.565 | 3.565 | 3.565 | 480 | +0.00(+0.02%) |
Apr 16, 2003 | 3.675 | 3.689 | 3.528 | 3.565 | 9,132 | -0.06(-1.53%) |
Apr 15, 2003 | 3.606 | 3.672 | 3.573 | 3.620 | 13,458 | +0.14(+3.98%) |
Apr 14, 2003 | 3.454 | 3.537 | 3.400 | 3.481 | 12,977 | +0.06(+1.83%) |
Apr 11, 2003 | 3.398 | 3.419 | 3.398 | 3.419 | 8,651 | +0.00(+0.08%) |
Apr 10, 2003 | 3.363 | 3.416 | 3.308 | 3.416 | 12,977 | +0.05(+1.40%) |
Apr 09, 2003 | 3.244 | 3.369 | 3.235 | 3.369 | 11,535 | -0.00(-0.08%) |
Apr 08, 2003 | 3.399 | 3.419 | 3.346 | 3.372 | 8,651 | -0.03(-0.80%) |
Apr 07, 2003 | 3.398 | 3.423 | 3.372 | 3.399 | 12,016 | +0.05(+1.34%) |
Apr 04, 2003 | 3.246 | 3.354 | 3.191 | 3.354 | 8,651 | +0.16(+4.88%) |
Apr 03, 2003 | 2.882 | 3.198 | 2.882 | 3.198 | 32,204 | +0.10(+3.20%) |
Apr 02, 2003 | 3.038 | 3.099 | 3.038 | 3.099 | 5,287 | +0.14(+4.78%) |
Apr 01, 2003 | 3.033 | 3.042 | 2.957 | 2.957 | 12,497 | -0.08(-2.54%) |
Mar 31, 2003 | 3.028 | 3.034 | 3.028 | 3.034 | 3,845 | +0.02(+0.57%) |
Mar 28, 2003 | 2.996 | 3.017 | 2.975 | 3.017 | 6,248 | +0.01(+0.18%) |
Mar 27, 2003 | 2.902 | 3.011 | 2.840 | 3.011 | 12,497 | +0.15(+5.26%) |
Mar 26, 2003 | 2.802 | 2.861 | 2.782 | 2.861 | 11,535 | +0.06(+2.10%) |
Mar 25, 2003 | 2.802 | 2.802 | 2.802 | 2.802 | 480 | +0.00(+0.00%) |
Mar 24, 2003 | 2.802 | 2.802 | 2.784 | 2.802 | 2,403 | +0.01(+0.37%) |
Mar 21, 2003 | 2.774 | 2.791 | 2.757 | 2.791 | 99,497 | +0.02(+0.63%) |
Mar 20, 2003 | 2.774 | 2.774 | 2.750 | 2.774 | 4,806 | +0.00(+0.00%) |
Mar 19, 2003 | 2.757 | 2.774 | 2.725 | 2.774 | 3,364 | +0.03(+1.27%) |
Mar 18, 2003 | 2.773 | 2.773 | 2.705 | 2.739 | 14,900 | +0.00(+0.00%) |
Mar 17, 2003 | 2.768 | 2.802 | 2.739 | 2.739 | 25,955 | -0.04(-1.30%) |
Mar 14, 2003 | 2.795 | 2.795 | 2.774 | 2.775 | 4,325 | -0.01(-0.47%) |
Mar 13, 2003 | 2.782 | 2.795 | 2.774 | 2.789 | 10,093 | -0.02(-0.67%) |
Mar 12, 2003 | 2.837 | 2.837 | 2.791 | 2.807 | 384,529 | -0.03(-0.98%) |
Mar 11, 2003 | 2.843 | 2.843 | 2.775 | 2.835 | 10,574 | +0.03(+1.16%) |
Mar 10, 2003 | 2.862 | 2.862 | 2.782 | 2.802 | 12,497 | -0.05(-1.68%) |
Mar 07, 2003 | 2.853 | 2.867 | 2.832 | 2.850 | 10,093 | -0.00(-0.03%) |
Mar 06, 2003 | 2.915 | 2.915 | 2.831 | 2.851 | 14,419 | -0.07(-2.25%) |
Mar 05, 2003 | 2.907 | 2.996 | 2.887 | 2.917 | 118,723 | -0.08(-2.53%) |
Mar 04, 2003 | 2.949 | 3.050 | 2.886 | 2.992 | 39,414 | -0.06(-1.93%) |
Mar 03, 2003 | 2.842 | 3.051 | 2.842 | 3.051 | 22,110 | +0.22(+7.66%) |
Feb 28, 2003 | 2.812 | 3.044 | 2.812 | 2.834 | 36,049 | -0.06(-2.11%) |
Feb 27, 2003 | 2.819 | 2.895 | 2.802 | 2.895 | 101,419 | +0.08(+2.68%) |
Feb 26, 2003 | 2.743 | 2.830 | 2.623 | 2.820 | 69,215 | +0.08(+2.94%) |
Feb 25, 2003 | 2.757 | 2.757 | 2.714 | 2.739 | 17,784 | +0.02(+0.61%) |
Feb 24, 2003 | 2.685 | 2.746 | 2.670 | 2.723 | 7,209 | +0.02(+0.93%) |
Feb 21, 2003 | 2.708 | 2.724 | 2.609 | 2.698 | 30,281 | -0.01(-0.26%) |
Feb 20, 2003 | 2.666 | 2.729 | 2.666 | 2.705 | 9,613 | +0.05(+1.82%) |
Feb 19, 2003 | 2.669 | 2.683 | 2.656 | 2.656 | 4,325 | -0.08(-3.03%) |
Feb 18, 2003 | 2.705 | 2.739 | 2.705 | 2.739 | 5,287 | +0.03(+1.28%) |
Feb 14, 2003 | 2.704 | 2.705 | 2.704 | 2.705 | 2,403 | +0.00(+0.00%) |
Feb 13, 2003 | 2.601 | 2.705 | 2.601 | 2.705 | 13,458 | +0.00(+0.00%) |
Feb 12, 2003 | 2.697 | 2.725 | 2.697 | 2.705 | 5,287 | +0.04(+1.35%) |
Feb 11, 2003 | 2.743 | 2.743 | 2.601 | 2.669 | 6,248 | -0.04(-1.54%) |
Feb 10, 2003 | 2.735 | 2.753 | 2.710 | 2.710 | 4,325 | -0.04(-1.38%) |
Feb 07, 2003 | 2.704 | 2.748 | 2.704 | 2.748 | 6,729 | +0.04(+1.36%) |
Feb 06, 2003 | 2.724 | 2.757 | 2.712 | 2.712 | 3,845 | -0.00(-0.10%) |
Feb 05, 2003 | 2.704 | 2.745 | 2.704 | 2.714 | 8,171 | +0.01(+0.54%) |
Feb 04, 2003 | 2.700 | 2.700 | 2.700 | 2.700 | 480 | -0.00(-0.13%) |
Feb 03, 2003 | 2.671 | 2.703 | 2.671 | 2.703 | 961 | +0.02(+0.88%) |
Jan 31, 2003 | 2.670 | 2.680 | 2.670 | 2.680 | 961 | +0.00(+0.03%) |
Jan 30, 2003 | 2.705 | 2.703 | 2.673 | 2.679 | 961 | -0.03(-0.95%) |
Jan 29, 2003 | 2.713 | 2.717 | 2.705 | 2.705 | 3,364 | -0.01(-0.23%) |
Jan 28, 2003 | 2.756 | 2.768 | 2.711 | 2.711 | 9,132 | -0.05(-1.90%) |
Jan 27, 2003 | 2.704 | 2.766 | 2.704 | 2.763 | 4,325 | +0.02(+0.91%) |
Jan 24, 2003 | 2.750 | 2.759 | 2.681 | 2.739 | 8,651 | -0.03(-1.15%) |
Jan 23, 2003 | 2.670 | 2.773 | 2.670 | 2.770 | 10,093 | +0.11(+4.06%) |
Jan 22, 2003 | 2.662 | 2.662 | 2.662 | 2.662 | 961 | -0.01(-0.29%) |
Jan 21, 2003 | 2.635 | 2.670 | 2.635 | 2.670 | 2,883 | +0.04(+1.53%) |
Jan 17, 2003 | 2.635 | 2.670 | 2.608 | 2.630 | 19,226 | +0.03(+1.17%) |
Jan 16, 2003 | 2.531 | 2.601 | 2.531 | 2.599 | 4,806 | +0.10(+3.82%) |
Jan 15, 2003 | 2.490 | 2.508 | 2.490 | 2.503 | 76,425 | +0.08(+3.14%) |
Jan 14, 2003 | 2.427 | 2.427 | 2.427 | 2.427 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 2.393 | 2.427 | 2.393 | 2.427 | 9,132 | +0.05(+2.22%) |
Jan 10, 2003 | 2.370 | 2.374 | 2.353 | 2.374 | 1,441 | +0.03(+1.39%) |
Jan 09, 2003 | 2.352 | 2.358 | 2.342 | 2.342 | 4,325 | +0.00(+0.18%) |
Jan 08, 2003 | 2.312 | 2.338 | 2.312 | 2.338 | 3,364 | +0.12(+5.34%) |
Jan 07, 2003 | 2.209 | 2.219 | 2.209 | 2.219 | 1,922 | +0.05(+2.40%) |
Jan 06, 2003 | 2.316 | 2.316 | 2.115 | 2.167 | 13,939 | -0.14(-5.99%) |
Jan 03, 2003 | 2.265 | 2.305 | 2.265 | 2.305 | 961 | +0.02(+0.67%) |
Jan 02, 2003 | 2.393 | 2.393 | 2.218 | 2.290 | 8,171 | -0.09(-3.79%) |
Dec 31, 2002 | 2.427 | 2.430 | 2.356 | 2.380 | 4,806 | -0.05(-1.89%) |
Dec 30, 2002 | 2.422 | 2.560 | 2.301 | 2.426 | 33,165 | -0.01(-0.57%) |
Dec 27, 2002 | 2.458 | 2.458 | 2.361 | 2.440 | 52,392 | -0.04(-1.48%) |
Dec 26, 2002 | 2.476 | 2.476 | 2.476 | 2.476 | 480 | +0.02(+0.62%) |
Dec 24, 2002 | 2.461 | 2.461 | 2.461 | 2.461 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 2.461 | 2.461 | 2.461 | 2.461 | 1,441 | +0.00(+0.00%) |
Dec 20, 2002 | 2.462 | 2.462 | 2.442 | 2.461 | 6,729 | -0.00(-0.17%) |
Dec 19, 2002 | 2.465 | 2.465 | 2.465 | 2.465 | 480 | -0.01(-0.36%) |
Dec 18, 2002 | 2.474 | 2.474 | 2.474 | 2.474 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 2.474 | 2.474 | 2.474 | 2.474 | 961 | -0.00(-0.03%) |
Dec 16, 2002 | 2.499 | 2.499 | 2.475 | 2.475 | 6,248 | -0.05(-2.00%) |
Dec 13, 2002 | 2.526 | 2.526 | 2.526 | 2.526 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 2.526 | 2.526 | 2.526 | 2.526 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 2.517 | 2.533 | 2.517 | 2.526 | 9,613 | -0.02(-0.95%) |
Dec 10, 2002 | 2.528 | 2.550 | 2.522 | 2.550 | 2,883 | +0.02(+0.88%) |
Dec 09, 2002 | 2.497 | 2.528 | 2.497 | 2.528 | 16,342 | +0.02(+0.97%) |
Dec 06, 2002 | 2.503 | 2.503 | 2.503 | 2.503 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 2.491 | 2.503 | 2.478 | 2.503 | 2,403 | -0.01(-0.25%) |
Dec 04, 2002 | 2.510 | 2.510 | 2.510 | 2.510 | 480 | +0.01(+0.53%) |
Dec 03, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 2.496 | 2.497 | 2.496 | 2.497 | 2,403 | +0.02(+0.93%) |
Nov 27, 2002 | 2.491 | 2.491 | 2.474 | 2.474 | 961 | -0.01(-0.36%) |
Nov 26, 2002 | 2.479 | 2.483 | 2.479 | 2.483 | 4,806 | -0.01(-0.36%) |
Nov 25, 2002 | 2.492 | 2.492 | 2.492 | 2.492 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 2.492 | 2.492 | 2.492 | 2.492 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 2.492 | 2.492 | 2.492 | 2.492 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 2.482 | 2.526 | 2.482 | 2.492 | 6,248 | +0.01(+0.50%) |
Nov 19, 2002 | 2.479 | 2.479 | 2.479 | 2.479 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 2.497 | 2.497 | 2.428 | 2.479 | 3,845 | -0.02(-0.72%) |
Nov 15, 2002 | 2.497 | 2.497 | 2.428 | 2.497 | 6,729 | -0.12(-4.46%) |
Nov 14, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 1,441 | +0.04(+1.59%) |
Nov 13, 2002 | 2.566 | 2.573 | 2.497 | 2.573 | 11,535 | -0.04(-1.59%) |
Nov 12, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 5,287 | +0.05(+1.86%) |
Nov 11, 2002 | 2.567 | 2.567 | 2.567 | 2.567 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 2.614 | 2.614 | 2.567 | 2.567 | 961 | -0.05(-1.83%) |
Nov 07, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 12,497 | +0.01(+0.56%) |
Nov 05, 2002 | 2.600 | 2.600 | 2.600 | 2.600 | 3,845 | +0.07(+2.71%) |
Nov 04, 2002 | 2.600 | 2.600 | 2.531 | 2.531 | 7,209 | +0.03(+1.39%) |
Nov 01, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 3,364 | +0.00(+0.00%) |
Oct 29, 2002 | 2.497 | 2.497 | 2.497 | 2.497 | 6,248 | +0.00(+0.00%) |
Oct 28, 2002 | 2.480 | 2.497 | 2.358 | 2.497 | 35,088 | -0.07(-2.70%) |
Oct 25, 2002 | 2.567 | 2.567 | 2.566 | 2.566 | 5,767 | -0.05(-1.86%) |
Oct 24, 2002 | 2.601 | 2.614 | 2.601 | 2.614 | 1,441 | +0.05(+1.86%) |
Oct 23, 2002 | 2.601 | 2.601 | 2.566 | 2.567 | 15,861 | +0.00(+0.03%) |
Oct 22, 2002 | 2.566 | 2.566 | 2.566 | 2.566 | 12,016 | +0.00(+0.00%) |
Oct 21, 2002 | 2.497 | 2.566 | 2.469 | 2.566 | 7,209 | -0.03(-1.33%) |
Oct 18, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 961 | +0.00(+0.00%) |
Oct 17, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 1,922 | +0.10(+4.11%) |
Oct 15, 2002 | 2.498 | 2.498 | 2.498 | 2.498 | 1,441 | +0.00(+0.00%) |
Oct 14, 2002 | 2.566 | 2.566 | 2.498 | 2.498 | 18,745 | -0.07(-2.65%) |
Oct 11, 2002 | 2.566 | 2.566 | 2.566 | 2.566 | 0 | +0.00(+0.00%) |
Oct 10, 2002 | 2.565 | 2.566 | 2.565 | 2.566 | 2,403 | -0.03(-1.33%) |
Oct 09, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 5,767 | +0.01(+0.32%) |
Oct 08, 2002 | 2.601 | 2.601 | 2.592 | 2.592 | 7,209 | +0.10(+3.83%) |
Oct 07, 2002 | 2.601 | 2.601 | 2.497 | 2.497 | 10,093 | -0.07(-2.70%) |
Oct 04, 2002 | 2.601 | 2.601 | 2.508 | 2.566 | 63,928 | -0.04(-1.49%) |
Oct 03, 2002 | 2.605 | 2.605 | 2.605 | 2.605 | 961 | +0.00(+0.00%) |
Oct 02, 2002 | 2.605 | 2.605 | 2.605 | 2.605 | 1,922 | +0.00(+0.16%) |
Oct 01, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 2,883 | -0.01(-0.53%) |
Sep 30, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 480 | +0.00(+0.00%) |
Sep 27, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 4,806 | +0.08(+3.01%) |
Sep 25, 2002 | 2.574 | 2.574 | 2.538 | 2.538 | 7,685 | -0.06(-2.43%) |
Sep 24, 2002 | 2.601 | 2.601 | 2.601 | 2.601 | 480 | -0.01(-0.50%) |
Sep 23, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 2.614 | 2.614 | 2.614 | 2.614 | 961 | +0.00(+0.00%) |
Sep 19, 2002 | 2.601 | 2.614 | 2.601 | 2.614 | 2,403 | +0.05(+1.89%) |
Sep 18, 2002 | 2.566 | 2.566 | 2.566 | 2.566 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 2.542 | 2.566 | 2.512 | 2.566 | 30,762 | +0.00(+0.13%) |
Sep 16, 2002 | 2.562 | 2.562 | 2.562 | 2.562 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 2.544 | 2.562 | 2.544 | 2.562 | 961 | +0.03(+1.10%) |
Sep 12, 2002 | 2.496 | 2.535 | 2.496 | 2.535 | 8,651 | +0.04(+1.53%) |
Sep 11, 2002 | 2.580 | 2.621 | 2.472 | 2.497 | 8,171 | -0.01(-0.55%) |
Sep 10, 2002 | 2.601 | 2.635 | 2.462 | 2.510 | 2,499,441 | +0.15(+6.41%) |
Sep 09, 2002 | 2.150 | 2.427 | 2.150 | 2.359 | 40,856 | +0.21(+9.74%) |
Sep 06, 2002 | 2.219 | 2.219 | 2.150 | 2.150 | 5,767 | -0.07(-3.13%) |
Sep 05, 2002 | 2.219 | 2.219 | 2.219 | 2.219 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 2.219 | 2.219 | 2.219 | 2.219 | 2,883 | +0.00(+0.00%) |