Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.482 | 1.741 | 1.482 | 1.650 | 19,161 | +0.22(+15.39%) |
Aug 28, 2003 | 1.464 | 1.556 | 1.406 | 1.430 | 9,715 | -0.01(-1.03%) |
Aug 27, 2003 | 1.401 | 1.445 | 1.401 | 1.445 | 12,414 | +0.04(+2.90%) |
Aug 26, 2003 | 1.382 | 1.404 | 1.382 | 1.404 | 2,428 | +0.00(+0.00%) |
Aug 25, 2003 | 1.356 | 1.404 | 1.356 | 1.404 | 6,747 | +0.03(+1.88%) |
Aug 22, 2003 | 1.378 | 1.378 | 1.378 | 1.378 | 1,349 | -0.03(-1.85%) |
Aug 21, 2003 | 1.404 | 1.404 | 1.382 | 1.404 | 7,556 | +0.00(+0.00%) |
Aug 20, 2003 | 1.399 | 1.404 | 1.399 | 1.404 | 7,556 | +0.00(+0.26%) |
Aug 19, 2003 | 1.356 | 1.401 | 1.356 | 1.401 | 4,048 | +0.02(+1.18%) |
Aug 18, 2003 | 1.356 | 1.384 | 1.356 | 1.384 | 5,667 | +0.01(+0.97%) |
Aug 15, 2003 | 1.371 | 1.371 | 1.371 | 1.371 | 0 | +0.00(+0.00%) |
Aug 14, 2003 | 1.371 | 1.386 | 1.371 | 1.371 | 9,445 | -0.03(-2.27%) |
Aug 13, 2003 | 1.389 | 1.403 | 1.389 | 1.403 | 2,159 | +0.03(+2.05%) |
Aug 12, 2003 | 1.387 | 1.387 | 1.375 | 1.375 | 2,698 | -0.07(-4.85%) |
Aug 11, 2003 | 1.519 | 1.519 | 1.375 | 1.445 | 11,605 | -0.09(-6.05%) |
Aug 08, 2003 | 1.515 | 1.538 | 1.515 | 1.538 | 1,349 | +0.08(+5.60%) |
Aug 07, 2003 | 1.456 | 1.456 | 1.456 | 1.456 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.408 | 1.456 | 1.408 | 1.456 | 2,159 | +0.05(+3.42%) |
Aug 05, 2003 | 1.408 | 1.538 | 1.408 | 1.408 | 6,747 | -0.08(-5.24%) |
Aug 04, 2003 | 1.415 | 1.530 | 1.415 | 1.486 | 11,874 | +0.03(+1.78%) |
Aug 01, 2003 | 1.416 | 1.460 | 1.416 | 1.460 | 1,619 | +0.05(+3.38%) |
Jul 31, 2003 | 1.441 | 1.445 | 1.408 | 1.412 | 11,605 | -0.06(-3.76%) |
Jul 30, 2003 | 1.408 | 1.467 | 1.389 | 1.467 | 14,843 | -0.00(-0.25%) |
Jul 29, 2003 | 1.408 | 1.471 | 1.393 | 1.471 | 16,193 | +0.08(+5.67%) |
Jul 28, 2003 | 1.575 | 1.576 | 1.389 | 1.392 | 52,357 | -0.19(-11.81%) |
Jul 25, 2003 | 1.589 | 1.589 | 1.545 | 1.578 | 3,508 | -0.02(-1.16%) |
Jul 24, 2003 | 1.656 | 1.656 | 1.541 | 1.597 | 35,624 | -0.07(-4.22%) |
Jul 23, 2003 | 1.693 | 1.693 | 1.664 | 1.667 | 8,906 | -0.09(-5.06%) |
Jul 22, 2003 | 1.738 | 1.756 | 1.738 | 1.756 | 14,843 | +0.08(+4.64%) |
Jul 21, 2003 | 1.779 | 1.779 | 1.679 | 1.679 | 25,099 | -0.08(-4.63%) |
Jul 18, 2003 | 1.438 | 1.834 | 1.437 | 1.760 | 104,175 | +0.36(+25.99%) |
Jul 17, 2003 | 1.575 | 1.575 | 1.349 | 1.397 | 28,337 | -0.12(-8.05%) |
Jul 16, 2003 | 1.282 | 1.519 | 1.271 | 1.519 | 59,374 | +0.27(+21.30%) |
Jul 15, 2003 | 1.238 | 1.267 | 1.204 | 1.252 | 21,320 | +0.03(+2.30%) |
Jul 14, 2003 | 1.226 | 1.264 | 1.224 | 1.224 | 8,366 | -0.05(-3.93%) |
Jul 11, 2003 | 1.252 | 1.315 | 1.222 | 1.274 | 9,445 | +0.01(+1.15%) |
Jul 10, 2003 | 1.223 | 1.312 | 1.223 | 1.260 | 6,207 | +0.08(+6.55%) |
Jul 09, 2003 | 1.163 | 1.182 | 1.163 | 1.182 | 2,428 | +0.01(+0.98%) |
Jul 08, 2003 | 1.223 | 1.223 | 1.171 | 1.171 | 39,942 | -0.04(-3.66%) |
Jul 07, 2003 | 1.215 | 1.215 | 1.204 | 1.215 | 12,414 | +0.01(+1.23%) |
Jul 03, 2003 | 1.193 | 1.204 | 1.193 | 1.201 | 4,857 | +0.01(+0.62%) |
Jul 02, 2003 | 1.197 | 1.197 | 1.193 | 1.193 | 3,778 | +0.00(+0.00%) |
Jul 01, 2003 | 1.198 | 1.371 | 1.193 | 1.193 | 30,496 | -0.03(-2.42%) |
Jun 30, 2003 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.226 | 1.226 | 1.193 | 1.223 | 40,752 | +0.02(+1.85%) |
Jun 26, 2003 | 1.226 | 1.227 | 1.201 | 1.201 | 22,130 | -0.03(-2.64%) |
Jun 25, 2003 | 1.234 | 1.234 | 1.226 | 1.233 | 3,238 | -0.04(-3.26%) |
Jun 24, 2003 | 1.249 | 1.275 | 1.249 | 1.275 | 4,048 | +0.04(+3.61%) |
Jun 23, 2003 | 1.389 | 1.389 | 1.230 | 1.230 | 8,096 | -0.10(-7.26%) |
Jun 20, 2003 | 1.249 | 1.408 | 1.205 | 1.326 | 23,479 | +0.10(+8.16%) |
Jun 19, 2003 | 1.230 | 1.249 | 1.204 | 1.226 | 13,224 | +0.03(+2.16%) |
Jun 18, 2003 | 1.204 | 1.204 | 1.145 | 1.201 | 23,749 | -0.02(-1.82%) |
Jun 17, 2003 | 1.205 | 1.241 | 1.204 | 1.223 | 24,559 | +0.04(+3.13%) |
Jun 16, 2003 | 1.186 | 1.482 | 1.145 | 1.186 | 94,999 | -0.04(-3.03%) |
Jun 13, 2003 | 1.238 | 1.241 | 1.204 | 1.223 | 41,562 | +0.02(+1.54%) |
Jun 12, 2003 | 1.241 | 1.241 | 1.204 | 1.204 | 19,161 | -0.04(-2.98%) |
Jun 11, 2003 | 1.228 | 1.241 | 1.204 | 1.241 | 17,002 | +0.01(+0.60%) |
Jun 10, 2003 | 1.223 | 1.234 | 1.223 | 1.234 | 19,971 | +0.03(+2.43%) |
Jun 09, 2003 | 1.226 | 1.252 | 1.189 | 1.205 | 33,735 | -0.02(-1.49%) |
Jun 06, 2003 | 1.241 | 1.278 | 1.223 | 1.223 | 91,760 | -0.01(-0.60%) |
Jun 05, 2003 | 1.223 | 1.256 | 1.223 | 1.230 | 28,607 | +0.00(+0.00%) |
Jun 04, 2003 | 1.223 | 1.230 | 1.223 | 1.230 | 15,383 | +0.00(+0.00%) |
Jun 03, 2003 | 1.208 | 1.230 | 1.208 | 1.230 | 539 | +0.01(+0.61%) |
Jun 02, 2003 | 1.204 | 1.256 | 1.204 | 1.223 | 24,559 | +0.00(+0.00%) |
May 30, 2003 | 1.204 | 1.241 | 1.204 | 1.223 | 21,320 | +0.01(+0.58%) |
May 29, 2003 | 1.204 | 1.241 | 1.204 | 1.216 | 9,985 | -0.01(-0.58%) |
May 28, 2003 | 1.204 | 1.256 | 1.204 | 1.223 | 12,144 | +0.02(+1.69%) |
May 27, 2003 | 1.204 | 1.204 | 1.202 | 1.202 | 2,968 | -0.00(-0.15%) |
May 23, 2003 | 1.167 | 1.204 | 1.167 | 1.204 | 18,082 | +0.02(+1.56%) |
May 22, 2003 | 1.252 | 1.252 | 1.186 | 1.186 | 13,224 | -0.04(-3.03%) |
May 21, 2003 | 1.156 | 1.223 | 1.156 | 1.223 | 562,439 | +0.00(+0.00%) |
May 20, 2003 | 1.378 | 1.378 | 1.193 | 1.223 | 32,386 | +0.01(+0.61%) |
May 19, 2003 | 1.215 | 1.234 | 1.189 | 1.215 | 138,450 | -0.01(-0.61%) |
May 16, 2003 | 1.245 | 1.278 | 1.156 | 1.223 | 806,684 | -0.03(-2.37%) |
May 15, 2003 | 1.230 | 1.252 | 1.223 | 1.252 | 2,968 | +0.04(+3.68%) |
May 14, 2003 | 1.208 | 1.230 | 1.208 | 1.208 | 4,318 | +0.04(+3.49%) |
May 13, 2003 | 1.167 | 1.167 | 1.167 | 1.167 | 20,511 | -0.02(-1.56%) |
May 12, 2003 | 1.241 | 1.241 | 1.126 | 1.186 | 25,639 | -0.09(-7.25%) |
May 09, 2003 | 1.230 | 1.278 | 1.230 | 1.278 | 19,701 | -0.00(-0.29%) |
May 08, 2003 | 1.297 | 1.297 | 1.223 | 1.282 | 38,593 | +0.02(+1.76%) |
May 07, 2003 | 1.334 | 1.334 | 1.260 | 1.260 | 41,292 | -0.03(-2.30%) |
May 06, 2003 | 1.171 | 1.315 | 1.171 | 1.289 | 54,246 | +0.10(+8.75%) |
May 05, 2003 | 1.115 | 1.186 | 1.115 | 1.186 | 10,795 | -0.04(-3.03%) |
May 02, 2003 | 1.204 | 1.256 | 1.175 | 1.223 | 18,082 | -0.07(-5.71%) |
Apr 30, 2003 | 1.278 | 1.297 | 1.278 | 1.297 | 15,113 | +0.00(+0.00%) |
Apr 29, 2003 | 1.297 | 1.308 | 1.297 | 1.297 | 43,721 | +0.00(+0.00%) |
Apr 28, 2003 | 1.297 | 1.315 | 1.297 | 1.297 | 15,113 | +0.00(+0.00%) |
Apr 25, 2003 | 1.297 | 1.334 | 1.241 | 1.297 | 6,747 | +0.00(+0.00%) |
Apr 24, 2003 | 1.334 | 1.356 | 1.241 | 1.297 | 36,164 | -0.04(-3.31%) |
Apr 23, 2003 | 1.334 | 1.341 | 1.334 | 1.341 | 1,079 | -0.01(-0.82%) |
Apr 22, 2003 | 1.297 | 1.352 | 1.297 | 1.352 | 5,937 | +0.06(+4.29%) |
Apr 21, 2003 | 1.297 | 1.352 | 1.297 | 1.297 | 10,255 | +0.00(+0.00%) |
Apr 17, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 2,159 | +0.00(+0.00%) |
Apr 15, 2003 | 1.297 | 1.301 | 1.297 | 1.297 | 4,318 | +0.00(+0.00%) |
Apr 14, 2003 | 1.297 | 1.297 | 1.297 | 1.297 | 5,667 | -0.01(-1.13%) |
Apr 11, 2003 | 1.297 | 1.312 | 1.297 | 1.312 | 11,874 | +0.01(+0.57%) |
Apr 10, 2003 | 1.301 | 1.304 | 1.260 | 1.304 | 73,138 | -0.00(-0.28%) |
Apr 09, 2003 | 1.304 | 1.315 | 1.301 | 1.308 | 12,684 | +0.00(+0.28%) |
Apr 08, 2003 | 1.260 | 1.375 | 1.260 | 1.304 | 7,286 | +0.01(+0.57%) |
Apr 07, 2003 | 1.304 | 1.326 | 1.297 | 1.297 | 5,127 | +0.00(+0.00%) |
Apr 04, 2003 | 1.352 | 1.378 | 1.282 | 1.297 | 26,178 | -0.06(-4.37%) |
Apr 03, 2003 | 1.590 | 1.590 | 1.297 | 1.356 | 14,573 | -0.05(-3.68%) |
Apr 02, 2003 | 1.493 | 1.571 | 1.408 | 1.408 | 1,619 | +0.05(+3.77%) |
Apr 01, 2003 | 1.357 | 1.357 | 1.357 | 1.357 | 1,079 | +0.00(+0.05%) |
Mar 31, 2003 | 1.401 | 1.401 | 1.356 | 1.356 | 3,508 | -0.06(-4.19%) |
Mar 28, 2003 | 1.415 | 1.415 | 1.415 | 1.415 | 53,976 | +0.06(+4.66%) |
Mar 27, 2003 | 1.360 | 1.360 | 1.338 | 1.352 | 25,369 | -0.01(-0.82%) |
Mar 26, 2003 | 1.482 | 1.482 | 1.352 | 1.364 | 24,019 | -0.03(-1.87%) |
Mar 25, 2003 | 1.367 | 1.538 | 1.367 | 1.389 | 18,891 | -0.11(-7.18%) |
Mar 24, 2003 | 1.389 | 1.538 | 1.352 | 1.497 | 22,400 | -0.13(-7.97%) |
Mar 21, 2003 | 1.623 | 1.627 | 1.371 | 1.627 | 31,036 | -0.04(-2.44%) |
Mar 20, 2003 | 1.682 | 1.786 | 1.612 | 1.667 | 10,525 | +0.06(+3.45%) |
Mar 19, 2003 | 1.575 | 1.779 | 1.575 | 1.612 | 35,354 | -0.09(-5.46%) |
Mar 18, 2003 | 2.149 | 2.149 | 1.575 | 1.705 | 76,989 | -0.06(-3.14%) |
Mar 17, 2003 | 1.849 | 1.853 | 1.760 | 1.760 | 75,837 | -0.43(-19.49%) |
Mar 13, 2003 | 2.156 | 2.245 | 2.149 | 2.186 | 10,525 | +0.00(+0.00%) |
Mar 12, 2003 | 2.279 | 2.279 | 2.186 | 2.186 | 22,670 | -0.10(-4.22%) |
Mar 11, 2003 | 2.282 | 2.282 | 2.282 | 2.282 | 1,619 | +0.00(+0.16%) |
Mar 10, 2003 | 2.290 | 2.290 | 2.279 | 2.279 | 1,079 | -0.03(-1.28%) |
Mar 07, 2003 | 2.290 | 2.308 | 2.290 | 2.308 | 2,428 | +0.03(+1.30%) |
Mar 06, 2003 | 2.308 | 2.312 | 2.279 | 2.279 | 273,393 | +0.03(+1.49%) |
Mar 05, 2003 | 2.294 | 2.294 | 2.242 | 2.245 | 9,985 | -0.07(-2.88%) |
Mar 04, 2003 | 2.286 | 2.312 | 2.286 | 2.312 | 9,985 | +0.03(+1.46%) |
Mar 03, 2003 | 2.279 | 2.279 | 2.279 | 2.279 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 2.279 | 2.279 | 2.279 | 2.279 | 11,605 | -0.04(-1.76%) |
Feb 27, 2003 | 2.320 | 2.320 | 2.320 | 2.320 | 0 | +0.00(+0.00%) |
Feb 26, 2003 | 2.360 | 2.368 | 2.320 | 2.320 | 3,778 | -0.01(-0.63%) |
Feb 25, 2003 | 2.282 | 2.357 | 2.282 | 2.334 | 22,670 | +0.07(+3.28%) |
Feb 24, 2003 | 2.334 | 2.334 | 2.260 | 2.260 | 17,812 | -0.05(-2.09%) |
Feb 21, 2003 | 2.334 | 2.353 | 2.260 | 2.308 | 13,494 | -0.06(-2.66%) |
Feb 20, 2003 | 2.390 | 2.405 | 2.371 | 2.371 | 14,573 | +0.03(+1.27%) |
Feb 19, 2003 | 2.353 | 2.405 | 2.297 | 2.342 | 24,829 | -0.02(-0.94%) |
Feb 18, 2003 | 2.286 | 2.364 | 2.227 | 2.364 | 8,906 | +0.01(+0.47%) |
Feb 14, 2003 | 2.357 | 2.357 | 2.294 | 2.353 | 8,096 | -0.01(-0.63%) |
Feb 13, 2003 | 2.445 | 2.445 | 2.227 | 2.368 | 104,985 | +0.10(+4.24%) |
Feb 12, 2003 | 2.405 | 2.405 | 2.238 | 2.271 | 28,337 | -0.11(-4.52%) |
Feb 11, 2003 | 2.379 | 2.379 | 2.379 | 2.379 | 269 | -0.01(-0.31%) |
Feb 10, 2003 | 2.505 | 2.520 | 2.382 | 2.386 | 19,431 | -0.10(-4.17%) |
Feb 07, 2003 | 2.412 | 2.490 | 2.412 | 2.490 | 34,275 | +0.04(+1.82%) |
Feb 06, 2003 | 2.375 | 2.445 | 2.364 | 2.445 | 18,622 | +0.05(+2.15%) |
Feb 05, 2003 | 2.390 | 2.401 | 2.371 | 2.394 | 22,940 | +0.03(+1.43%) |
Feb 04, 2003 | 2.279 | 2.360 | 2.279 | 2.360 | 8,906 | +0.04(+1.92%) |
Feb 03, 2003 | 2.316 | 2.323 | 2.294 | 2.316 | 29,417 | -0.05(-2.18%) |
Jan 31, 2003 | 2.153 | 2.412 | 2.153 | 2.367 | 29,147 | +0.10(+4.57%) |
Jan 30, 2003 | 2.101 | 2.282 | 2.186 | 2.264 | 4,857 | +0.16(+7.76%) |
Jan 29, 2003 | 2.375 | 2.408 | 2.101 | 2.101 | 38,863 | -0.29(-12.09%) |
Jan 28, 2003 | 2.405 | 2.408 | 2.279 | 2.390 | 18,082 | -0.02(-0.77%) |
Jan 27, 2003 | 2.416 | 2.416 | 2.408 | 2.408 | 4,857 | +0.00(+0.00%) |
Jan 24, 2003 | 2.405 | 2.408 | 2.405 | 2.408 | 1,349 | -0.04(-1.81%) |
Jan 23, 2003 | 2.453 | 2.453 | 2.453 | 2.453 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 2.464 | 2.464 | 2.408 | 2.453 | 12,684 | -0.07(-2.93%) |
Jan 21, 2003 | 2.549 | 2.549 | 2.527 | 2.527 | 13,764 | -0.07(-2.71%) |
Jan 17, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 4,048 | +0.00(+0.00%) |
Jan 16, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 2.597 | 2.597 | 2.597 | 2.597 | 8,366 | +0.04(+1.59%) |
Jan 14, 2003 | 2.594 | 2.594 | 2.557 | 2.557 | 74,218 | -0.04(-1.43%) |
Jan 13, 2003 | 2.560 | 2.597 | 2.534 | 2.594 | 8,906 | +0.03(+1.16%) |
Jan 10, 2003 | 2.349 | 2.564 | 2.349 | 2.564 | 3,238 | +0.15(+6.30%) |
Jan 09, 2003 | 2.408 | 2.538 | 2.408 | 2.412 | 7,286 | +0.02(+0.77%) |
Jan 08, 2003 | 2.405 | 2.408 | 2.375 | 2.394 | 22,670 | +0.07(+3.20%) |
Jan 07, 2003 | 2.557 | 2.557 | 2.234 | 2.320 | 30,496 | -0.14(-5.86%) |
Jan 06, 2003 | 2.371 | 2.590 | 2.371 | 2.464 | 7,556 | -0.09(-3.62%) |
Jan 02, 2003 | 2.568 | 2.568 | 2.557 | 2.557 | 2,968 | +0.00(+0.15%) |
Dec 31, 2002 | 2.342 | 2.557 | 2.342 | 2.553 | 22,130 | +0.19(+7.82%) |
Dec 30, 2002 | 2.390 | 2.390 | 2.353 | 2.368 | 55,596 | -0.01(-0.33%) |
Dec 27, 2002 | 2.427 | 2.468 | 2.338 | 2.375 | 8,906 | -0.04(-1.67%) |
Dec 26, 2002 | 2.538 | 2.538 | 2.264 | 2.416 | 17,542 | -0.09(-3.69%) |
Dec 24, 2002 | 2.508 | 2.508 | 2.501 | 2.508 | 12,414 | +0.00(+0.13%) |
Dec 23, 2002 | 2.568 | 2.505 | 2.486 | 2.505 | 1,079 | -0.07(-2.72%) |
Dec 20, 2002 | 2.568 | 2.594 | 2.486 | 2.575 | 28,067 | -0.02(-0.71%) |
Dec 19, 2002 | 2.486 | 2.594 | 2.483 | 2.594 | 34,815 | +0.11(+4.48%) |
Dec 18, 2002 | 2.445 | 2.483 | 2.445 | 2.483 | 22,940 | +0.00(+0.00%) |
Dec 17, 2002 | 2.483 | 2.483 | 2.483 | 2.483 | 4,048 | +0.01(+0.45%) |
Dec 16, 2002 | 2.475 | 2.501 | 2.408 | 2.471 | 16,732 | +0.07(+2.77%) |
Dec 13, 2002 | 2.316 | 2.494 | 2.316 | 2.405 | 37,244 | -0.01(-0.61%) |
Dec 12, 2002 | 2.312 | 2.464 | 2.290 | 2.420 | 35,354 | +0.13(+5.70%) |
Dec 11, 2002 | 2.290 | 2.297 | 2.268 | 2.289 | 36,704 | -0.00(-0.03%) |
Dec 10, 2002 | 2.279 | 2.297 | 2.279 | 2.290 | 18,622 | +0.00(+0.00%) |
Dec 09, 2002 | 2.290 | 2.301 | 2.279 | 2.290 | 21,860 | +0.00(+0.00%) |
Dec 06, 2002 | 2.312 | 2.316 | 2.286 | 2.290 | 36,434 | -0.03(-1.28%) |
Dec 05, 2002 | 2.312 | 2.320 | 2.312 | 2.320 | 1,619 | +0.00(+0.00%) |
Dec 04, 2002 | 2.323 | 2.368 | 2.320 | 2.320 | 6,207 | -0.00(-0.18%) |
Dec 03, 2002 | 2.375 | 2.375 | 2.324 | 2.324 | 1,349 | -0.08(-3.52%) |
Dec 02, 2002 | 2.375 | 2.408 | 2.375 | 2.408 | 4,318 | +0.04(+1.56%) |
Nov 27, 2002 | 2.475 | 2.475 | 2.297 | 2.371 | 31,846 | +0.01(+0.47%) |
Nov 26, 2002 | 2.412 | 2.413 | 2.320 | 2.360 | 27,528 | -0.16(-6.32%) |
Nov 25, 2002 | 2.523 | 2.523 | 2.520 | 2.520 | 18,352 | +0.00(+0.00%) |
Nov 22, 2002 | 2.612 | 2.664 | 2.371 | 2.520 | 12,144 | -0.09(-3.53%) |
Nov 21, 2002 | 2.631 | 2.668 | 2.553 | 2.612 | 18,622 | +0.04(+1.42%) |
Nov 20, 2002 | 2.627 | 2.627 | 2.531 | 2.575 | 7,016 | -0.04(-1.56%) |
Nov 19, 2002 | 2.616 | 2.616 | 2.616 | 2.616 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 2.623 | 2.672 | 2.523 | 2.616 | 37,783 | -0.01(-0.30%) |
Nov 15, 2002 | 2.738 | 2.738 | 2.538 | 2.624 | 14,303 | -0.11(-4.05%) |
Nov 14, 2002 | 2.775 | 2.779 | 2.731 | 2.735 | 13,494 | -0.04(-1.47%) |
Nov 13, 2002 | 2.835 | 2.964 | 2.505 | 2.775 | 11,874 | +0.27(+10.80%) |
Nov 12, 2002 | 2.538 | 2.609 | 2.505 | 2.505 | 12,954 | +0.15(+6.46%) |
Nov 11, 2002 | 2.631 | 2.631 | 2.353 | 2.353 | 26,448 | -0.27(-10.20%) |
Nov 08, 2002 | 2.793 | 2.793 | 2.609 | 2.620 | 46,690 | -0.01(-0.27%) |
Nov 07, 2002 | 2.308 | 2.957 | 2.308 | 2.627 | 106,604 | +0.33(+14.35%) |
Nov 06, 2002 | 2.279 | 2.512 | 2.260 | 2.297 | 19,161 | +0.04(+1.64%) |
Nov 05, 2002 | 2.253 | 2.260 | 2.249 | 2.260 | 5,667 | -0.05(-2.09%) |
Nov 04, 2002 | 2.312 | 2.316 | 2.290 | 2.308 | 41,022 | +0.04(+1.63%) |
Nov 01, 2002 | 2.260 | 2.301 | 2.260 | 2.271 | 17,812 | -0.01(-0.33%) |
Oct 31, 2002 | 2.264 | 2.280 | 2.264 | 2.279 | 25,908 | -0.04(-1.58%) |
Oct 30, 2002 | 2.264 | 2.315 | 2.249 | 2.315 | 43,991 | +0.06(+2.44%) |
Oct 29, 2002 | 2.242 | 2.261 | 2.242 | 2.260 | 19,701 | -0.02(-0.81%) |
Oct 28, 2002 | 2.249 | 2.279 | 2.246 | 2.279 | 10,255 | -0.06(-2.38%) |
Oct 25, 2002 | 2.371 | 2.371 | 2.297 | 2.334 | 26,448 | -0.09(-3.82%) |
Oct 24, 2002 | 2.520 | 2.520 | 2.308 | 2.427 | 18,835 | -0.07(-2.96%) |
Oct 23, 2002 | 2.382 | 2.501 | 2.382 | 2.501 | 7,556 | +0.12(+4.99%) |
Oct 22, 2002 | 2.308 | 2.382 | 2.308 | 2.382 | 6,207 | +0.08(+3.69%) |
Oct 21, 2002 | 2.316 | 2.316 | 2.290 | 2.297 | 4,812 | +0.13(+5.98%) |
Oct 18, 2002 | 2.190 | 2.190 | 2.168 | 2.168 | 7,556 | -0.00(-0.19%) |
Oct 17, 2002 | 2.294 | 2.294 | 2.172 | 2.172 | 9,985 | -0.06(-2.64%) |
Oct 16, 2002 | 2.312 | 2.316 | 2.168 | 2.231 | 14,033 | -0.09(-3.68%) |
Oct 15, 2002 | 2.205 | 2.316 | 2.168 | 2.316 | 24,829 | +0.15(+6.84%) |
Oct 14, 2002 | 2.168 | 2.168 | 2.168 | 2.168 | 269 | +0.00(+0.00%) |
Oct 11, 2002 | 2.168 | 2.212 | 2.168 | 2.168 | 16,462 | +0.00(+0.00%) |
Oct 10, 2002 | 2.260 | 2.264 | 2.149 | 2.168 | 46,690 | -0.11(-4.88%) |
Oct 09, 2002 | 2.371 | 2.408 | 2.260 | 2.279 | 11,605 | -0.07(-3.00%) |
Oct 08, 2002 | 2.353 | 2.353 | 2.260 | 2.349 | 3,508 | -0.08(-3.21%) |
Oct 07, 2002 | 2.445 | 2.445 | 2.426 | 2.427 | 6,477 | -0.04(-1.50%) |
Oct 04, 2002 | 2.431 | 2.464 | 2.427 | 2.464 | 10,255 | +0.06(+2.31%) |
Oct 03, 2002 | 2.542 | 2.542 | 2.408 | 2.408 | 18,622 | -0.15(-5.80%) |
Oct 02, 2002 | 2.613 | 2.613 | 2.542 | 2.557 | 14,843 | -0.11(-4.03%) |
Oct 01, 2002 | 2.580 | 2.664 | 2.575 | 2.664 | 19,701 | +0.06(+2.42%) |
Sep 30, 2002 | 2.594 | 2.601 | 2.547 | 2.601 | 9,176 | +0.01(+0.29%) |
Sep 27, 2002 | 2.450 | 2.649 | 2.450 | 2.594 | 8,096 | +0.11(+4.31%) |
Sep 26, 2002 | 2.390 | 2.627 | 2.390 | 2.487 | 20,511 | +0.04(+1.68%) |
Sep 25, 2002 | 2.308 | 2.575 | 2.308 | 2.445 | 48,811 | +0.16(+6.80%) |
Sep 24, 2002 | 2.279 | 2.290 | 2.279 | 2.290 | 539 | +0.05(+2.32%) |
Sep 23, 2002 | 2.242 | 2.242 | 2.223 | 2.238 | 32,210 | +0.07(+3.25%) |
Sep 20, 2002 | 2.260 | 2.279 | 2.168 | 2.168 | 13,494 | -0.11(-4.71%) |
Sep 19, 2002 | 2.242 | 2.279 | 2.242 | 2.275 | 37,244 | +0.03(+1.30%) |
Sep 18, 2002 | 2.242 | 2.260 | 2.038 | 2.245 | 14,303 | +0.00(+0.17%) |
Sep 17, 2002 | 2.249 | 2.279 | 2.223 | 2.242 | 261,787 | -0.04(-1.93%) |
Sep 16, 2002 | 2.312 | 2.312 | 2.246 | 2.286 | 2,698 | -0.01(-0.34%) |
Sep 13, 2002 | 2.286 | 2.305 | 2.286 | 2.294 | 2,159 | -0.02(-0.96%) |
Sep 12, 2002 | 2.386 | 2.386 | 2.316 | 2.316 | 44,800 | -0.11(-4.42%) |
Sep 11, 2002 | 2.431 | 2.431 | 2.423 | 2.423 | 4,588 | +0.13(+5.47%) |
Sep 10, 2002 | 2.302 | 2.331 | 2.297 | 2.297 | 48,579 | -0.00(-0.02%) |
Sep 09, 2002 | 2.223 | 2.390 | 2.186 | 2.298 | 62,343 | +0.07(+3.35%) |
Sep 06, 2002 | 2.483 | 2.557 | 2.223 | 2.223 | 246,944 | -0.09(-4.00%) |
Sep 05, 2002 | 2.594 | 2.597 | 2.208 | 2.316 | 683,347 | -0.33(-12.59%) |
Sep 04, 2002 | 2.599 | 2.668 | 2.597 | 2.649 | 3,265,602 | -0.04(-1.38%) |