Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.543 | 2.557 | 2.513 | 2.526 | 6,415,612 | -0.01(-0.37%) |
Aug 28, 2003 | 2.447 | 2.552 | 2.436 | 2.536 | 11,303,800 | +0.09(+3.72%) |
Aug 27, 2003 | 2.450 | 2.503 | 2.445 | 2.445 | 6,965,657 | -0.01(-0.47%) |
Aug 26, 2003 | 2.438 | 2.457 | 2.415 | 2.457 | 9,833,440 | -0.00(-0.09%) |
Aug 25, 2003 | 2.494 | 2.496 | 2.450 | 2.459 | 4,843,137 | -0.03(-1.40%) |
Aug 22, 2003 | 2.540 | 2.550 | 2.489 | 2.494 | 5,146,906 | -0.03(-1.20%) |
Aug 21, 2003 | 2.471 | 2.540 | 2.464 | 2.524 | 9,329,304 | +0.06(+2.56%) |
Aug 20, 2003 | 2.452 | 2.482 | 2.431 | 2.461 | 7,953,763 | -0.00(-0.09%) |
Aug 19, 2003 | 2.494 | 2.506 | 2.436 | 2.464 | 9,706,011 | -0.05(-1.86%) |
Aug 18, 2003 | 2.503 | 2.524 | 2.482 | 2.510 | 8,266,542 | +0.03(+1.41%) |
Aug 15, 2003 | 2.459 | 2.478 | 2.424 | 2.475 | 3,989,753 | +0.04(+1.63%) |
Aug 14, 2003 | 2.487 | 2.494 | 2.387 | 2.436 | 12,606,831 | -0.07(-2.88%) |
Aug 13, 2003 | 2.501 | 2.550 | 2.473 | 2.508 | 13,759,693 | +0.03(+1.22%) |
Aug 12, 2003 | 2.459 | 2.494 | 2.459 | 2.478 | 15,959,442 | +0.03(+1.33%) |
Aug 11, 2003 | 2.447 | 2.471 | 2.436 | 2.445 | 14,098,215 | +0.04(+1.84%) |
Aug 08, 2003 | 2.431 | 2.466 | 2.401 | 2.401 | 10,161,664 | -0.01(-0.29%) |
Aug 07, 2003 | 2.331 | 2.429 | 2.317 | 2.408 | 22,559,976 | +0.09(+4.03%) |
Aug 06, 2003 | 2.203 | 2.324 | 2.203 | 2.314 | 17,418,218 | +0.11(+4.86%) |
Aug 05, 2003 | 2.203 | 2.249 | 2.193 | 2.207 | 12,605,973 | +0.02(+0.96%) |
Aug 04, 2003 | 2.210 | 2.217 | 2.179 | 2.186 | 5,632,164 | -0.03(-1.16%) |
Aug 01, 2003 | 2.261 | 2.261 | 2.203 | 2.212 | 10,208,002 | -0.02(-0.84%) |
Jul 31, 2003 | 2.219 | 2.270 | 2.203 | 2.231 | 20,054,742 | +0.03(+1.27%) |
Jul 30, 2003 | 2.256 | 2.258 | 2.191 | 2.203 | 11,371,161 | -0.05(-2.38%) |
Jul 29, 2003 | 2.244 | 2.310 | 2.205 | 2.256 | 25,748,260 | +0.04(+1.79%) |
Jul 28, 2003 | 2.237 | 2.237 | 2.179 | 2.217 | 13,523,715 | -0.01(-0.31%) |
Jul 25, 2003 | 2.156 | 2.224 | 2.144 | 2.224 | 6,575,649 | +0.07(+3.36%) |
Jul 24, 2003 | 2.186 | 2.219 | 2.137 | 2.151 | 8,753,087 | -0.03(-1.28%) |
Jul 23, 2003 | 2.244 | 2.258 | 2.170 | 2.179 | 9,813,274 | -0.07(-3.11%) |
Jul 22, 2003 | 2.244 | 2.263 | 2.198 | 2.249 | 8,532,983 | +0.01(+0.52%) |
Jul 21, 2003 | 2.265 | 2.284 | 2.214 | 2.237 | 8,777,543 | -0.01(-0.62%) |
Jul 18, 2003 | 2.226 | 2.263 | 2.221 | 2.251 | 8,368,227 | +0.03(+1.58%) |
Jul 17, 2003 | 2.179 | 2.237 | 2.151 | 2.217 | 9,867,335 | +0.03(+1.39%) |
Jul 16, 2003 | 2.189 | 2.217 | 2.163 | 2.186 | 9,729,180 | +0.01(+0.32%) |
Jul 15, 2003 | 2.268 | 2.277 | 2.179 | 2.179 | 8,909,262 | -0.09(-3.91%) |
Jul 14, 2003 | 2.256 | 2.279 | 2.217 | 2.268 | 12,609,834 | +0.04(+1.67%) |
Jul 11, 2003 | 2.226 | 2.256 | 2.193 | 2.231 | 7,172,031 | +0.02(+0.74%) |
Jul 10, 2003 | 2.296 | 2.296 | 2.179 | 2.214 | 15,631,646 | -0.08(-3.55%) |
Jul 09, 2003 | 2.226 | 2.317 | 2.226 | 2.296 | 21,264,240 | +0.08(+3.68%) |
Jul 08, 2003 | 2.228 | 2.237 | 2.177 | 2.214 | 19,965,500 | -0.04(-1.66%) |
Jul 07, 2003 | 2.284 | 2.298 | 2.219 | 2.251 | 21,631,078 | -0.08(-3.30%) |
Jul 03, 2003 | 2.312 | 2.352 | 2.268 | 2.328 | 17,799,646 | +0.02(+0.71%) |
Jul 02, 2003 | 2.342 | 2.354 | 2.300 | 2.312 | 13,368,827 | -0.02(-0.90%) |
Jul 01, 2003 | 2.342 | 2.354 | 2.300 | 2.333 | 21,094,764 | -0.02(-0.89%) |
Jun 30, 2003 | 2.398 | 2.412 | 2.328 | 2.354 | 22,386,210 | -0.04(-1.85%) |
Jun 27, 2003 | 2.447 | 2.447 | 2.389 | 2.398 | 10,813,394 | -0.04(-1.63%) |
Jun 26, 2003 | 2.499 | 2.529 | 2.408 | 2.438 | 16,140,931 | -0.04(-1.60%) |
Jun 25, 2003 | 2.368 | 2.513 | 2.366 | 2.478 | 26,853,068 | +0.13(+5.46%) |
Jun 24, 2003 | 2.342 | 2.389 | 2.342 | 2.349 | 9,010,089 | +0.02(+0.70%) |
Jun 23, 2003 | 2.363 | 2.377 | 2.307 | 2.333 | 12,939,346 | -0.01(-0.30%) |
Jun 20, 2003 | 2.377 | 2.412 | 2.333 | 2.340 | 9,123,788 | -0.05(-1.95%) |
Jun 19, 2003 | 2.359 | 2.424 | 2.335 | 2.387 | 23,720,132 | +0.01(+0.59%) |
Jun 18, 2003 | 2.342 | 2.382 | 2.307 | 2.373 | 17,606,144 | +0.02(+0.99%) |
Jun 17, 2003 | 2.424 | 2.424 | 2.331 | 2.349 | 19,860,810 | -0.07(-2.89%) |
Jun 16, 2003 | 2.468 | 2.471 | 2.396 | 2.419 | 13,856,659 | -0.03(-1.05%) |
Jun 13, 2003 | 2.587 | 2.587 | 2.440 | 2.445 | 19,054,622 | -0.07(-2.96%) |
Jun 12, 2003 | 2.657 | 2.669 | 2.480 | 2.520 | 16,321,562 | -0.09(-3.48%) |
Jun 11, 2003 | 2.499 | 2.624 | 2.485 | 2.610 | 18,902,738 | +0.14(+5.76%) |
Jun 10, 2003 | 2.459 | 2.501 | 2.438 | 2.468 | 11,633,741 | +0.02(+0.67%) |
Jun 09, 2003 | 2.529 | 2.536 | 2.436 | 2.452 | 16,238,326 | -0.04(-1.77%) |
Jun 06, 2003 | 2.540 | 2.554 | 2.461 | 2.496 | 9,954,003 | +0.00(+0.09%) |
Jun 05, 2003 | 2.499 | 2.522 | 2.454 | 2.494 | 10,403,650 | -0.02(-0.65%) |
Jun 04, 2003 | 2.457 | 2.561 | 2.457 | 2.510 | 16,355,886 | +0.07(+2.87%) |
Jun 03, 2003 | 2.499 | 2.506 | 2.438 | 2.440 | 13,675,170 | -0.01(-0.38%) |
Jun 02, 2003 | 2.436 | 2.494 | 2.426 | 2.450 | 11,641,893 | +0.07(+2.94%) |
May 30, 2003 | 2.314 | 2.422 | 2.314 | 2.380 | 15,259,229 | +0.07(+3.13%) |
May 29, 2003 | 2.296 | 2.326 | 2.291 | 2.307 | 14,145,840 | -0.03(-1.39%) |
May 28, 2003 | 2.436 | 2.438 | 2.340 | 2.340 | 16,096,310 | -0.06(-2.62%) |
May 27, 2003 | 2.417 | 2.433 | 2.387 | 2.403 | 18,040,344 | -0.01(-0.58%) |
May 23, 2003 | 2.443 | 2.459 | 2.394 | 2.417 | 15,024,109 | -0.01(-0.29%) |
May 22, 2003 | 2.410 | 2.459 | 2.373 | 2.424 | 25,021,876 | +0.06(+2.36%) |
May 21, 2003 | 2.282 | 2.391 | 2.270 | 2.368 | 21,255,230 | +0.09(+3.78%) |
May 20, 2003 | 2.307 | 2.314 | 2.251 | 2.282 | 8,990,782 | -0.01(-0.61%) |
May 19, 2003 | 2.270 | 2.314 | 2.270 | 2.296 | 12,657,888 | +0.03(+1.13%) |
May 16, 2003 | 2.249 | 2.319 | 2.237 | 2.270 | 22,200,860 | -0.04(-1.62%) |
May 15, 2003 | 2.319 | 2.324 | 2.284 | 2.307 | 23,064,112 | +0.05(+2.06%) |
May 14, 2003 | 2.207 | 2.261 | 2.184 | 2.261 | 23,267,912 | +0.07(+3.30%) |
May 13, 2003 | 2.133 | 2.191 | 1.713 | 2.189 | 19,858,666 | +0.07(+3.41%) |
May 12, 2003 | 2.095 | 2.158 | 2.093 | 2.116 | 25,111,548 | +0.02(+0.89%) |
May 09, 2003 | 2.049 | 2.098 | 2.039 | 2.098 | 11,712,258 | +0.07(+3.33%) |
May 08, 2003 | 2.049 | 2.051 | 2.030 | 2.030 | 12,410,754 | -0.01(-0.57%) |
May 07, 2003 | 2.028 | 2.056 | 2.014 | 2.042 | 12,740,695 | +0.02(+0.92%) |
May 06, 2003 | 2.011 | 2.039 | 2.002 | 2.023 | 12,696,503 | +0.04(+2.00%) |
May 05, 2003 | 1.976 | 2.030 | 1.974 | 1.983 | 19,298,752 | +0.04(+1.92%) |
May 02, 2003 | 1.923 | 1.951 | 1.909 | 1.946 | 8,107,793 | +0.03(+1.83%) |
May 01, 2003 | 1.888 | 1.941 | 1.876 | 1.911 | 15,416,262 | +0.03(+1.74%) |
Apr 30, 2003 | 1.869 | 1.904 | 1.855 | 1.879 | 7,856,797 | +0.02(+0.88%) |
Apr 29, 2003 | 1.900 | 1.909 | 1.839 | 1.862 | 9,718,025 | +0.02(+1.14%) |
Apr 28, 2003 | 1.853 | 1.858 | 1.813 | 1.841 | 6,529,311 | +0.00(+0.13%) |
Apr 25, 2003 | 1.858 | 1.865 | 1.820 | 1.839 | 2,826,164 | -0.02(-1.00%) |
Apr 24, 2003 | 1.848 | 1.881 | 1.827 | 1.858 | 5,130,173 | +0.01(+0.50%) |
Apr 23, 2003 | 1.881 | 1.907 | 1.848 | 1.848 | 5,040,930 | -0.03(-1.37%) |
Apr 22, 2003 | 1.867 | 1.876 | 1.851 | 1.874 | 4,825,975 | +0.00(+0.12%) |
Apr 21, 2003 | 1.862 | 1.876 | 1.846 | 1.872 | 2,983,626 | +0.01(+0.63%) |
Apr 17, 2003 | 1.820 | 1.865 | 1.799 | 1.860 | 6,842,090 | +0.05(+2.97%) |
Apr 16, 2003 | 1.832 | 1.839 | 1.799 | 1.806 | 3,794,534 | -0.01(-0.77%) |
Apr 15, 2003 | 1.820 | 1.827 | 1.790 | 1.820 | 6,892,718 | +0.00(+0.26%) |
Apr 14, 2003 | 1.804 | 1.830 | 1.804 | 1.816 | 4,523,064 | -0.00(-0.26%) |
Apr 11, 2003 | 1.839 | 1.839 | 1.806 | 1.820 | 3,678,261 | -0.01(-0.76%) |
Apr 10, 2003 | 1.771 | 1.841 | 1.771 | 1.834 | 14,922,424 | +0.08(+4.52%) |
Apr 09, 2003 | 1.760 | 1.764 | 1.736 | 1.755 | 7,828,051 | -0.00(-0.26%) |
Apr 08, 2003 | 1.769 | 1.781 | 1.741 | 1.760 | 5,233,145 | -0.03(-1.44%) |
Apr 07, 2003 | 1.776 | 1.825 | 1.757 | 1.785 | 5,631,734 | -0.01(-0.78%) |
Apr 04, 2003 | 1.806 | 1.820 | 1.778 | 1.799 | 4,787,360 | -0.00(-0.13%) |
Apr 03, 2003 | 1.841 | 1.862 | 1.799 | 1.802 | 12,933,768 | -0.05(-2.64%) |
Apr 02, 2003 | 1.876 | 1.876 | 1.816 | 1.851 | 8,658,267 | -0.03(-1.37%) |
Apr 01, 2003 | 1.830 | 1.876 | 1.825 | 1.876 | 12,997,697 | +0.04(+2.42%) |
Mar 31, 2003 | 1.818 | 1.832 | 1.802 | 1.832 | 7,934,027 | -0.00(-0.25%) |
Mar 28, 2003 | 1.804 | 1.837 | 1.795 | 1.837 | 6,431,916 | +0.03(+1.81%) |
Mar 27, 2003 | 1.785 | 1.816 | 1.760 | 1.804 | 6,038,905 | +0.03(+1.71%) |
Mar 26, 2003 | 1.769 | 1.790 | 1.762 | 1.774 | 6,890,573 | +0.01(+0.40%) |
Mar 25, 2003 | 1.760 | 1.795 | 1.760 | 1.767 | 5,542,921 | +0.00(+0.13%) |
Mar 24, 2003 | 1.778 | 1.795 | 1.734 | 1.764 | 7,692,042 | -0.03(-1.56%) |
Mar 21, 2003 | 1.818 | 1.820 | 1.771 | 1.792 | 10,135,921 | -0.02(-1.28%) |
Mar 20, 2003 | 1.727 | 1.818 | 1.715 | 1.816 | 12,995,123 | +0.07(+3.87%) |
Mar 19, 2003 | 1.760 | 1.767 | 1.715 | 1.748 | 4,717,425 | -0.01(-0.40%) |
Mar 18, 2003 | 1.741 | 1.760 | 1.694 | 1.755 | 16,594,439 | +0.01(+0.80%) |
Mar 17, 2003 | 1.708 | 1.767 | 1.708 | 1.741 | 12,867,265 | +0.02(+0.95%) |
Mar 14, 2003 | 1.764 | 1.771 | 1.701 | 1.725 | 14,257,822 | -0.04(-2.38%) |
Mar 13, 2003 | 1.795 | 1.806 | 1.734 | 1.767 | 8,584,470 | -0.02(-1.17%) |
Mar 12, 2003 | 1.853 | 1.855 | 1.748 | 1.788 | 18,765,442 | -0.08(-4.13%) |
Mar 11, 2003 | 1.902 | 1.918 | 1.844 | 1.865 | 14,881,664 | -0.05(-2.44%) |
Mar 10, 2003 | 1.932 | 1.937 | 1.900 | 1.911 | 9,791,393 | -0.02(-0.97%) |
Mar 07, 2003 | 1.932 | 1.944 | 1.907 | 1.930 | 11,950,381 | -0.00(-0.24%) |
Mar 06, 2003 | 1.941 | 1.981 | 1.923 | 1.935 | 12,508,578 | -0.01(-0.36%) |
Mar 05, 2003 | 1.921 | 1.946 | 1.914 | 1.941 | 12,143,455 | +0.02(+0.85%) |
Mar 04, 2003 | 1.900 | 1.928 | 1.890 | 1.925 | 14,978,200 | +0.03(+1.35%) |
Mar 03, 2003 | 1.890 | 1.904 | 1.888 | 1.900 | 19,449,778 | +0.01(+0.37%) |
Feb 28, 2003 | 1.907 | 1.918 | 1.893 | 1.893 | 70,965,608 | -0.02(-0.98%) |
Feb 27, 2003 | 1.916 | 1.941 | 1.890 | 1.911 | 26,397,416 | +0.01(+0.61%) |
Feb 26, 2003 | 1.876 | 1.909 | 1.837 | 1.900 | 16,900,352 | +0.01(+0.74%) |
Feb 25, 2003 | 1.981 | 1.981 | 1.872 | 1.886 | 54,595,992 | -0.10(-4.82%) |
Feb 24, 2003 | 1.935 | 2.014 | 1.935 | 1.981 | 19,717,078 | +0.06(+3.16%) |
Feb 21, 2003 | 1.881 | 1.955 | 1.881 | 1.921 | 8,975,765 | +0.03(+1.85%) |
Feb 20, 2003 | 1.888 | 1.897 | 1.874 | 1.886 | 7,138,994 | -0.00(-0.12%) |
Feb 19, 2003 | 1.879 | 1.911 | 1.867 | 1.888 | 4,316,691 | -0.01(-0.61%) |
Feb 18, 2003 | 1.851 | 1.904 | 1.844 | 1.900 | 5,823,521 | +0.05(+2.90%) |
Feb 14, 2003 | 1.830 | 1.858 | 1.816 | 1.846 | 2,750,222 | -0.01(-0.38%) |
Feb 13, 2003 | 1.846 | 1.860 | 1.818 | 1.853 | 3,394,658 | +0.01(+0.51%) |
Feb 12, 2003 | 1.909 | 1.911 | 1.818 | 1.844 | 6,067,651 | -0.07(-3.42%) |
Feb 11, 2003 | 1.923 | 1.932 | 1.888 | 1.909 | 3,855,031 | -0.01(-0.73%) |
Feb 10, 2003 | 1.874 | 1.923 | 1.874 | 1.923 | 6,069,367 | +0.05(+2.87%) |
Feb 07, 2003 | 1.888 | 1.904 | 1.869 | 1.869 | 5,146,477 | +0.00(+0.00%) |
Feb 06, 2003 | 1.855 | 1.897 | 1.855 | 1.869 | 6,593,669 | +0.01(+0.75%) |
Feb 05, 2003 | 1.874 | 1.909 | 1.855 | 1.855 | 10,543,949 | -0.02(-1.00%) |
Feb 04, 2003 | 1.876 | 1.893 | 1.865 | 1.874 | 8,611,071 | -0.01(-0.74%) |
Feb 03, 2003 | 1.888 | 1.921 | 1.865 | 1.888 | 5,954,811 | +0.00(+0.00%) |
Jan 31, 2003 | 1.879 | 1.895 | 1.848 | 1.888 | 5,985,702 | +0.01(+0.50%) |
Jan 30, 2003 | 1.900 | 1.923 | 1.879 | 1.879 | 4,508,906 | -0.02(-0.98%) |
Jan 29, 2003 | 1.853 | 1.902 | 1.827 | 1.897 | 3,423,404 | +0.04(+2.39%) |
Jan 28, 2003 | 1.795 | 1.860 | 1.795 | 1.853 | 6,402,312 | +0.07(+3.92%) |
Jan 27, 2003 | 1.865 | 1.876 | 1.783 | 1.783 | 7,919,010 | -0.10(-5.44%) |
Jan 24, 2003 | 1.939 | 1.944 | 1.865 | 1.886 | 7,531,147 | -0.05(-2.76%) |
Jan 23, 2003 | 1.941 | 1.974 | 1.911 | 1.939 | 5,709,393 | +0.00(+0.12%) |
Jan 22, 2003 | 1.916 | 1.955 | 1.900 | 1.937 | 10,166,384 | +0.01(+0.73%) |
Jan 21, 2003 | 1.958 | 1.962 | 1.909 | 1.923 | 6,829,647 | -0.02(-0.96%) |
Jan 17, 2003 | 1.958 | 1.969 | 1.911 | 1.941 | 7,138,994 | -0.02(-0.83%) |
Jan 16, 2003 | 1.911 | 1.958 | 1.911 | 1.958 | 6,915,458 | +0.05(+2.82%) |
Jan 15, 2003 | 1.893 | 1.911 | 1.867 | 1.904 | 9,953,574 | +0.02(+0.99%) |
Jan 14, 2003 | 1.872 | 1.911 | 1.867 | 1.886 | 6,043,624 | +0.00(+0.25%) |
Jan 13, 2003 | 1.883 | 1.909 | 1.848 | 1.881 | 3,928,398 | +0.02(+1.13%) |
Jan 10, 2003 | 1.888 | 1.900 | 1.830 | 1.860 | 5,213,838 | -0.03(-1.48%) |
Jan 09, 2003 | 1.818 | 1.888 | 1.806 | 1.888 | 8,941,012 | +0.07(+3.85%) |
Jan 08, 2003 | 1.827 | 1.841 | 1.804 | 1.818 | 6,165,475 | -0.01(-0.64%) |
Jan 07, 2003 | 1.876 | 1.876 | 1.783 | 1.830 | 17,551,224 | -0.05(-2.48%) |
Jan 06, 2003 | 1.865 | 1.923 | 1.853 | 1.876 | 10,455,994 | -0.05(-2.42%) |
Jan 03, 2003 | 1.886 | 1.923 | 1.858 | 1.923 | 6,107,124 | +0.05(+2.48%) |
Jan 02, 2003 | 1.783 | 1.897 | 1.783 | 1.876 | 11,338,983 | +0.07(+4.01%) |
Dec 31, 2002 | 1.832 | 1.851 | 1.781 | 1.804 | 4,539,797 | -0.02(-1.28%) |
Dec 30, 2002 | 1.869 | 1.879 | 1.823 | 1.827 | 5,792,200 | -0.02(-0.89%) |
Dec 27, 2002 | 1.865 | 1.879 | 1.823 | 1.844 | 4,231,738 | -0.03(-1.62%) |
Dec 26, 2002 | 1.855 | 1.879 | 1.841 | 1.874 | 6,957,934 | +0.02(+1.13%) |
Dec 24, 2002 | 1.853 | 1.860 | 1.839 | 1.853 | 1,766,406 | +0.01(+0.63%) |
Dec 23, 2002 | 1.806 | 1.865 | 1.785 | 1.841 | 6,954,072 | +0.04(+2.07%) |
Dec 20, 2002 | 1.783 | 1.804 | 1.762 | 1.804 | 8,040,003 | +0.04(+2.25%) |
Dec 19, 2002 | 1.771 | 1.816 | 1.764 | 1.764 | 4,895,911 | -0.03(-1.56%) |
Dec 18, 2002 | 1.809 | 1.811 | 1.760 | 1.792 | 5,183,804 | -0.02(-0.90%) |
Dec 17, 2002 | 1.851 | 1.851 | 1.792 | 1.809 | 7,400,715 | -0.03(-1.77%) |
Dec 16, 2002 | 1.830 | 1.860 | 1.781 | 1.841 | 11,519,184 | +0.02(+1.28%) |
Dec 13, 2002 | 1.767 | 1.844 | 1.760 | 1.818 | 36,816,084 | +0.03(+1.83%) |
Dec 12, 2002 | 1.720 | 1.802 | 1.694 | 1.785 | 10,476,588 | +0.07(+3.93%) |
Dec 11, 2002 | 1.680 | 1.722 | 1.669 | 1.718 | 8,095,350 | +0.02(+1.10%) |
Dec 10, 2002 | 1.615 | 1.699 | 1.615 | 1.699 | 4,223,586 | +0.09(+5.35%) |
Dec 09, 2002 | 1.662 | 1.676 | 1.611 | 1.613 | 6,473,105 | -0.05(-3.22%) |
Dec 06, 2002 | 1.618 | 1.680 | 1.604 | 1.666 | 5,019,907 | +0.03(+1.56%) |
Dec 05, 2002 | 1.631 | 1.643 | 1.608 | 1.641 | 14,235,512 | -0.00(-0.28%) |
Dec 04, 2002 | 1.732 | 1.732 | 1.620 | 1.645 | 11,747,011 | -0.08(-4.85%) |
Dec 03, 2002 | 1.655 | 1.760 | 1.631 | 1.729 | 10,508,338 | +0.08(+5.10%) |
Dec 02, 2002 | 1.639 | 1.664 | 1.620 | 1.645 | 4,306,822 | +0.03(+1.88%) |
Nov 29, 2002 | 1.597 | 1.627 | 1.578 | 1.615 | 2,264,964 | +0.04(+2.67%) |
Nov 27, 2002 | 1.655 | 1.669 | 1.550 | 1.573 | 12,393,163 | -0.06(-3.57%) |
Nov 26, 2002 | 1.690 | 1.690 | 1.622 | 1.631 | 9,508,218 | -0.06(-3.45%) |
Nov 25, 2002 | 1.699 | 1.706 | 1.636 | 1.690 | 2,326,748 | -0.00(-0.28%) |
Nov 22, 2002 | 1.680 | 1.699 | 1.645 | 1.694 | 5,594,836 | -0.01(-0.55%) |
Nov 21, 2002 | 1.683 | 1.741 | 1.678 | 1.704 | 8,373,376 | +0.03(+1.95%) |
Nov 20, 2002 | 1.611 | 1.697 | 1.608 | 1.671 | 12,419,335 | +0.08(+5.29%) |
Nov 19, 2002 | 1.615 | 1.615 | 1.573 | 1.587 | 3,886,351 | -0.01(-0.73%) |
Nov 18, 2002 | 1.541 | 1.604 | 1.527 | 1.599 | 4,636,763 | +0.06(+4.10%) |
Nov 15, 2002 | 1.534 | 1.583 | 1.531 | 1.536 | 3,440,137 | -0.02(-1.05%) |
Nov 14, 2002 | 1.527 | 1.564 | 1.517 | 1.552 | 6,474,392 | +0.03(+1.83%) |
Nov 13, 2002 | 1.559 | 1.583 | 1.506 | 1.524 | 4,490,886 | -0.05(-3.25%) |
Nov 12, 2002 | 1.573 | 1.585 | 1.545 | 1.576 | 1,481,087 | +0.01(+0.60%) |
Nov 11, 2002 | 1.592 | 1.627 | 1.566 | 1.566 | 2,158,989 | -0.03(-1.75%) |
Nov 08, 2002 | 1.618 | 1.620 | 1.580 | 1.594 | 2,130,242 | -0.01(-0.58%) |
Nov 07, 2002 | 1.611 | 1.627 | 1.573 | 1.604 | 3,364,624 | -0.01(-0.86%) |
Nov 06, 2002 | 1.629 | 1.639 | 1.608 | 1.618 | 4,270,353 | +0.01(+0.43%) |
Nov 05, 2002 | 1.666 | 1.666 | 1.604 | 1.611 | 3,928,398 | -0.05(-3.09%) |
Nov 04, 2002 | 1.631 | 1.662 | 1.592 | 1.662 | 9,315,145 | +0.04(+2.44%) |
Nov 01, 2002 | 1.629 | 1.641 | 1.587 | 1.622 | 7,169,885 | -0.00(-0.29%) |
Oct 31, 2002 | 1.620 | 1.650 | 1.615 | 1.627 | 5,082,119 | +0.01(+0.43%) |
Oct 30, 2002 | 1.564 | 1.620 | 1.564 | 1.620 | 4,053,253 | +0.05(+3.27%) |
Oct 29, 2002 | 1.580 | 1.592 | 1.564 | 1.569 | 3,535,387 | -0.03(-1.61%) |
Oct 28, 2002 | 1.562 | 1.606 | 1.562 | 1.594 | 2,807,715 | +0.02(+1.18%) |
Oct 25, 2002 | 1.571 | 1.592 | 1.557 | 1.576 | 3,066,004 | +0.01(+0.75%) |
Oct 24, 2002 | 1.580 | 1.606 | 1.559 | 1.564 | 4,037,378 | -0.02(-1.18%) |
Oct 23, 2002 | 1.520 | 1.583 | 1.513 | 1.583 | 9,452,013 | +0.03(+2.11%) |
Oct 22, 2002 | 1.606 | 1.615 | 1.550 | 1.550 | 5,419,354 | -0.06(-3.62%) |
Oct 21, 2002 | 1.608 | 1.620 | 1.590 | 1.608 | 4,052,824 | -0.01(-0.86%) |
Oct 18, 2002 | 1.618 | 1.622 | 1.599 | 1.622 | 2,460,183 | +0.00(+0.00%) |
Oct 17, 2002 | 1.625 | 1.634 | 1.604 | 1.622 | 2,318,596 | +0.02(+1.31%) |
Oct 16, 2002 | 1.604 | 1.620 | 1.564 | 1.601 | 1,856,078 | -0.03(-1.58%) |
Oct 15, 2002 | 1.550 | 1.631 | 1.543 | 1.627 | 11,270,763 | +0.08(+5.44%) |
Oct 14, 2002 | 1.499 | 1.545 | 1.475 | 1.543 | 1,795,153 | +0.03(+2.32%) |
Oct 11, 2002 | 1.503 | 1.527 | 1.473 | 1.508 | 24,799,198 | +0.00(+0.31%) |
Oct 10, 2002 | 1.412 | 1.503 | 1.373 | 1.503 | 3,112,342 | +0.08(+5.39%) |
Oct 09, 2002 | 1.492 | 1.503 | 1.401 | 1.426 | 3,853,314 | -0.09(-5.85%) |
Oct 08, 2002 | 1.559 | 1.559 | 1.494 | 1.515 | 2,700,023 | -0.02(-1.37%) |
Oct 07, 2002 | 1.538 | 1.562 | 1.494 | 1.536 | 18,020,178 | -0.03(-1.64%) |
Oct 04, 2002 | 1.587 | 1.594 | 1.515 | 1.562 | 2,783,688 | -0.01(-0.74%) |
Oct 03, 2002 | 1.550 | 1.643 | 1.550 | 1.573 | 6,578,223 | +0.03(+1.66%) |
Oct 02, 2002 | 1.566 | 1.641 | 1.543 | 1.548 | 7,900,990 | -0.03(-1.63%) |
Oct 01, 2002 | 1.534 | 1.573 | 1.506 | 1.573 | 2,876,792 | +0.03(+2.27%) |
Sep 30, 2002 | 1.464 | 1.541 | 1.445 | 1.538 | 5,039,643 | +0.06(+4.27%) |
Sep 27, 2002 | 1.496 | 1.520 | 1.468 | 1.475 | 3,034,254 | -0.03(-1.71%) |
Sep 26, 2002 | 1.482 | 1.508 | 1.464 | 1.501 | 2,775,107 | +0.03(+1.90%) |
Sep 25, 2002 | 1.466 | 1.492 | 1.457 | 1.473 | 5,691,802 | -0.02(-1.10%) |
Sep 24, 2002 | 1.503 | 1.503 | 1.457 | 1.489 | 7,719,930 | -0.01(-0.78%) |
Sep 23, 2002 | 1.471 | 1.524 | 1.457 | 1.501 | 3,615,191 | +0.03(+2.22%) |
Sep 20, 2002 | 1.480 | 1.501 | 1.461 | 1.468 | 6,353,400 | +0.01(+0.80%) |
Sep 19, 2002 | 1.513 | 1.515 | 1.450 | 1.457 | 3,754,203 | -0.05(-3.25%) |
Sep 18, 2002 | 1.459 | 1.510 | 1.457 | 1.506 | 1,793,007 | +0.02(+1.57%) |
Sep 17, 2002 | 1.468 | 1.503 | 1.422 | 1.482 | 3,455,583 | -0.00(-0.31%) |
Sep 16, 2002 | 1.450 | 1.501 | 1.440 | 1.487 | 2,865,208 | +0.04(+2.57%) |
Sep 13, 2002 | 1.380 | 1.480 | 1.380 | 1.450 | 3,911,665 | +0.07(+5.07%) |
Sep 12, 2002 | 1.398 | 1.440 | 1.366 | 1.380 | 2,252,951 | -0.04(-2.95%) |
Sep 11, 2002 | 1.422 | 1.457 | 1.422 | 1.422 | 2,761,806 | -0.02(-1.29%) |
Sep 10, 2002 | 1.352 | 1.445 | 1.347 | 1.440 | 6,550,335 | +0.10(+7.29%) |
Sep 09, 2002 | 1.375 | 1.398 | 1.343 | 1.343 | 2,866,495 | -0.06(-4.00%) |
Sep 06, 2002 | 1.394 | 1.398 | 1.356 | 1.398 | 1,973,209 | +0.06(+4.35%) |
Sep 05, 2002 | 1.394 | 1.394 | 1.340 | 1.340 | 1,681,025 | -0.07(-4.96%) |
Sep 04, 2002 | 1.347 | 1.410 | 1.289 | 1.410 | 2,309,586 | +0.07(+5.03%) |