Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.315 | 2.594 | 2.130 | 2.524 | 440,481 | +0.22(+9.40%) |
Jul 30, 2003 | 2.292 | 2.439 | 2.052 | 2.308 | 1,241,898 | +0.09(+4.20%) |
Jul 29, 2003 | 2.021 | 2.284 | 2.021 | 2.215 | 373,977 | +0.16(+7.92%) |
Jul 28, 2003 | 2.029 | 2.091 | 2.021 | 2.052 | 206,617 | +0.01(+0.38%) |
Jul 25, 2003 | 2.106 | 2.106 | 2.029 | 2.044 | 103,695 | -0.06(-2.94%) |
Jul 24, 2003 | 2.099 | 2.168 | 2.091 | 2.106 | 323,872 | +0.02(+0.74%) |
Jul 23, 2003 | 2.006 | 2.102 | 2.006 | 2.091 | 106,020 | +0.04(+1.89%) |
Jul 22, 2003 | 2.068 | 2.091 | 1.975 | 2.052 | 609,391 | +0.07(+3.52%) |
Jul 21, 2003 | 2.083 | 2.083 | 1.936 | 1.982 | 143,082 | -0.07(-3.40%) |
Jul 18, 2003 | 1.975 | 2.083 | 1.975 | 2.052 | 193,445 | +0.00(+0.00%) |
Jul 17, 2003 | 1.982 | 2.083 | 1.951 | 2.052 | 281,903 | +0.01(+0.38%) |
Jul 16, 2003 | 2.106 | 2.168 | 1.975 | 2.044 | 327,229 | -0.10(-4.69%) |
Jul 15, 2003 | 2.013 | 2.168 | 1.944 | 2.145 | 423,694 | +0.14(+6.95%) |
Jul 14, 2003 | 1.913 | 2.029 | 1.913 | 2.006 | 268,344 | +0.06(+3.19%) |
Jul 11, 2003 | 1.828 | 1.975 | 1.828 | 1.944 | 120,741 | -0.01(-0.40%) |
Jul 10, 2003 | 1.936 | 2.021 | 1.882 | 1.951 | 346,083 | -0.05(-2.33%) |
Jul 09, 2003 | 1.859 | 2.013 | 1.851 | 1.998 | 431,054 | +0.19(+10.73%) |
Jul 08, 2003 | 1.781 | 1.975 | 1.781 | 1.804 | 446,292 | +0.05(+3.10%) |
Jul 07, 2003 | 1.804 | 1.851 | 1.696 | 1.750 | 328,779 | -0.05(-2.59%) |
Jul 03, 2003 | 1.673 | 1.820 | 1.595 | 1.797 | 114,801 | +0.01(+0.43%) |
Jul 02, 2003 | 1.665 | 1.812 | 1.665 | 1.789 | 579,561 | +0.12(+7.44%) |
Jul 01, 2003 | 1.618 | 1.704 | 1.587 | 1.665 | 593,895 | +0.08(+4.88%) |
Jun 30, 2003 | 1.626 | 1.773 | 1.471 | 1.587 | 2,479,663 | -0.05(-3.30%) |
Jun 27, 2003 | 1.766 | 1.766 | 1.618 | 1.642 | 219,272 | -0.09(-4.93%) |
Jun 26, 2003 | 1.773 | 1.797 | 1.680 | 1.727 | 133,526 | +0.02(+1.36%) |
Jun 25, 2003 | 1.688 | 1.758 | 1.688 | 1.704 | 127,586 | +0.01(+0.46%) |
Jun 24, 2003 | 1.719 | 1.781 | 1.626 | 1.696 | 137,529 | -0.07(-3.95%) |
Jun 23, 2003 | 1.820 | 1.820 | 1.680 | 1.766 | 237,093 | +0.01(+0.44%) |
Jun 20, 2003 | 1.665 | 1.781 | 1.626 | 1.758 | 264,599 | +0.02(+0.89%) |
Jun 19, 2003 | 1.626 | 1.742 | 1.626 | 1.742 | 243,420 | +0.00(+0.00%) |
Jun 18, 2003 | 1.804 | 1.804 | 1.649 | 1.742 | 304,631 | -0.09(-4.66%) |
Jun 17, 2003 | 1.913 | 1.913 | 1.781 | 1.828 | 193,187 | -0.03(-1.67%) |
Jun 16, 2003 | 1.820 | 1.936 | 1.742 | 1.859 | 263,307 | -0.03(-1.64%) |
Jun 13, 2003 | 1.920 | 1.944 | 1.843 | 1.889 | 284,227 | -0.06(-3.17%) |
Jun 12, 2003 | 1.936 | 2.006 | 1.913 | 1.951 | 396,575 | -0.01(-0.40%) |
Jun 11, 2003 | 1.866 | 1.975 | 1.851 | 1.959 | 375,914 | +0.05(+2.85%) |
Jun 10, 2003 | 1.859 | 1.928 | 1.797 | 1.905 | 208,683 | +0.06(+3.36%) |
Jun 09, 2003 | 1.866 | 1.866 | 1.742 | 1.843 | 220,951 | +0.03(+1.71%) |
Jun 06, 2003 | 1.820 | 1.936 | 1.781 | 1.812 | 231,798 | +0.00(+0.00%) |
Jun 05, 2003 | 1.843 | 1.859 | 1.742 | 1.812 | 140,628 | +0.03(+1.74%) |
Jun 04, 2003 | 1.626 | 1.897 | 1.626 | 1.781 | 358,351 | +0.06(+3.60%) |
Jun 03, 2003 | 1.649 | 1.781 | 1.634 | 1.719 | 183,630 | -0.01(-0.45%) |
Jun 02, 2003 | 1.704 | 1.866 | 1.649 | 1.727 | 505,695 | +0.07(+4.21%) |
May 30, 2003 | 1.688 | 1.696 | 1.634 | 1.657 | 210,749 | +0.05(+2.88%) |
May 29, 2003 | 1.649 | 1.673 | 1.595 | 1.611 | 152,638 | -0.04(-2.35%) |
May 28, 2003 | 1.649 | 1.696 | 1.595 | 1.649 | 243,549 | +0.01(+0.47%) |
May 27, 2003 | 1.510 | 1.704 | 1.471 | 1.642 | 669,439 | +0.13(+8.72%) |
May 23, 2003 | 1.456 | 1.556 | 1.417 | 1.510 | 347,762 | +0.05(+3.72%) |
May 22, 2003 | 1.456 | 1.502 | 1.409 | 1.456 | 200,676 | +0.00(+0.00%) |
May 21, 2003 | 1.440 | 1.510 | 1.433 | 1.456 | 108,086 | +0.00(+0.00%) |
May 20, 2003 | 1.479 | 1.487 | 1.440 | 1.456 | 69,087 | -0.02(-1.05%) |
May 19, 2003 | 1.541 | 1.541 | 1.471 | 1.471 | 118,675 | -0.02(-1.04%) |
May 16, 2003 | 1.448 | 1.572 | 1.409 | 1.487 | 312,637 | -0.01(-0.52%) |
May 15, 2003 | 1.533 | 1.611 | 1.471 | 1.495 | 214,236 | -0.05(-3.50%) |
May 14, 2003 | 1.556 | 1.603 | 1.510 | 1.549 | 63,405 | -0.02(-1.48%) |
May 13, 2003 | 1.564 | 1.587 | 1.510 | 1.572 | 162,452 | -0.02(-0.98%) |
May 12, 2003 | 1.603 | 1.642 | 1.510 | 1.587 | 231,798 | -0.08(-4.65%) |
May 09, 2003 | 1.758 | 1.758 | 1.618 | 1.665 | 155,866 | +0.00(+0.00%) |
May 08, 2003 | 1.665 | 1.696 | 1.618 | 1.665 | 102,792 | -0.02(-1.38%) |
May 07, 2003 | 1.688 | 1.727 | 1.665 | 1.688 | 83,034 | +0.00(+0.00%) |
May 06, 2003 | 1.696 | 1.742 | 1.665 | 1.688 | 123,970 | +0.02(+1.40%) |
May 05, 2003 | 1.587 | 1.696 | 1.587 | 1.665 | 147,989 | +0.04(+2.38%) |
May 02, 2003 | 1.479 | 1.626 | 1.479 | 1.626 | 137,400 | +0.11(+7.14%) |
Apr 30, 2003 | 1.417 | 1.526 | 1.402 | 1.518 | 172,267 | +0.09(+5.95%) |
Apr 29, 2003 | 1.394 | 1.464 | 1.378 | 1.433 | 175,366 | +0.04(+2.78%) |
Apr 28, 2003 | 1.433 | 1.471 | 1.371 | 1.394 | 140,757 | +0.02(+1.12%) |
Apr 25, 2003 | 1.456 | 1.510 | 1.371 | 1.378 | 135,075 | -0.07(-4.81%) |
Apr 24, 2003 | 1.533 | 1.549 | 1.448 | 1.448 | 193,057 | -0.08(-5.08%) |
Apr 23, 2003 | 1.556 | 1.556 | 1.502 | 1.526 | 156,512 | +0.01(+0.51%) |
Apr 22, 2003 | 1.448 | 1.549 | 1.440 | 1.518 | 136,883 | -0.02(-1.01%) |
Apr 21, 2003 | 1.611 | 1.626 | 1.518 | 1.533 | 105,762 | -0.02(-1.00%) |
Apr 17, 2003 | 1.456 | 1.673 | 1.456 | 1.549 | 141,532 | +0.08(+5.26%) |
Apr 16, 2003 | 1.386 | 1.564 | 1.355 | 1.471 | 183,372 | +0.00(+0.00%) |
Apr 15, 2003 | 1.549 | 1.556 | 1.394 | 1.471 | 413,750 | -0.08(-5.00%) |
Apr 14, 2003 | 1.572 | 1.587 | 1.533 | 1.549 | 248,327 | +0.01(+0.50%) |
Apr 11, 2003 | 1.611 | 1.611 | 1.526 | 1.541 | 237,351 | -0.02(-1.00%) |
Apr 10, 2003 | 1.595 | 1.618 | 1.549 | 1.556 | 185,955 | -0.05(-2.90%) |
Apr 09, 2003 | 1.680 | 1.688 | 1.587 | 1.603 | 113,768 | -0.03(-1.90%) |
Apr 08, 2003 | 1.704 | 1.704 | 1.626 | 1.634 | 92,202 | -0.03(-1.86%) |
Apr 07, 2003 | 1.704 | 1.781 | 1.642 | 1.665 | 280,224 | +0.01(+0.47%) |
Apr 04, 2003 | 1.688 | 1.696 | 1.649 | 1.657 | 130,297 | -0.01(-0.42%) |
Apr 03, 2003 | 1.665 | 1.704 | 1.626 | 1.664 | 116,738 | -0.03(-1.87%) |
Apr 02, 2003 | 1.758 | 1.789 | 1.673 | 1.696 | 252,072 | -0.07(-3.95%) |
Apr 01, 2003 | 1.742 | 1.773 | 1.634 | 1.766 | 93,623 | +0.06(+3.64%) |
Mar 31, 2003 | 1.704 | 1.797 | 1.642 | 1.704 | 422,919 | +0.01(+0.46%) |
Mar 28, 2003 | 1.766 | 1.843 | 1.665 | 1.696 | 62,114 | -0.10(-5.60%) |
Mar 27, 2003 | 1.750 | 1.835 | 1.742 | 1.797 | 102,306 | -0.18(-9.02%) |
Mar 26, 2003 | 1.773 | 1.975 | 1.704 | 1.975 | 164,128 | +0.20(+11.35%) |
Mar 25, 2003 | 1.789 | 1.882 | 1.766 | 1.773 | 152,647 | -0.06(-3.38%) |
Mar 24, 2003 | 1.851 | 1.897 | 1.766 | 1.835 | 6,999,155 | -0.02(-0.84%) |
Mar 21, 2003 | 1.742 | 1.866 | 1.688 | 1.851 | 168,365 | +0.07(+3.91%) |
Mar 20, 2003 | 1.735 | 1.967 | 1.719 | 1.781 | 154,962 | -0.06(-3.36%) |
Mar 19, 2003 | 1.835 | 1.866 | 1.797 | 1.843 | 7,567,352 | -0.02(-0.83%) |
Mar 18, 2003 | 1.735 | 1.936 | 1.735 | 1.859 | 77,739 | -0.08(-4.00%) |
Mar 17, 2003 | 1.789 | 2.013 | 1.789 | 1.936 | 140,887 | +0.05(+2.88%) |
Mar 14, 2003 | 2.029 | 2.029 | 1.820 | 1.882 | 106,016 | -0.12(-5.81%) |
Mar 13, 2003 | 1.936 | 2.029 | 1.859 | 1.998 | 92,848 | +0.12(+6.17%) |
Mar 12, 2003 | 1.859 | 1.889 | 1.835 | 1.882 | 57,344 | +0.02(+1.25%) |
Mar 11, 2003 | 1.866 | 1.913 | 1.835 | 1.859 | 102,792 | +0.03(+1.70%) |
Mar 10, 2003 | 1.889 | 1.889 | 1.820 | 1.828 | 71,928 | -0.06(-3.28%) |
Mar 07, 2003 | 2.006 | 2.006 | 1.835 | 1.889 | 54,753 | -0.07(-3.56%) |
Mar 06, 2003 | 1.990 | 1.990 | 1.928 | 1.959 | 48,167 | -0.08(-3.80%) |
Mar 05, 2003 | 1.928 | 2.044 | 1.797 | 2.037 | 59,531 | +0.15(+7.79%) |
Mar 04, 2003 | 2.083 | 2.083 | 1.889 | 1.889 | 99,951 | -0.20(-9.63%) |
Mar 03, 2003 | 1.944 | 2.168 | 1.944 | 2.091 | 168,392 | +0.12(+5.88%) |
Feb 28, 2003 | 1.897 | 2.052 | 1.897 | 1.975 | 106,149 | +0.03(+1.59%) |
Feb 27, 2003 | 2.068 | 2.238 | 1.928 | 1.944 | 163,227 | -0.16(-7.72%) |
Feb 26, 2003 | 2.068 | 2.246 | 2.029 | 2.106 | 129,006 | +0.02(+0.74%) |
Feb 25, 2003 | 2.099 | 2.168 | 2.006 | 2.091 | 117,384 | +0.02(+1.12%) |
Feb 24, 2003 | 2.106 | 2.153 | 2.021 | 2.068 | 65,084 | -0.10(-4.64%) |
Feb 21, 2003 | 2.068 | 2.168 | 1.889 | 2.168 | 106,666 | +0.14(+6.87%) |
Feb 20, 2003 | 1.851 | 2.137 | 1.851 | 2.029 | 109,765 | +0.05(+2.74%) |
Feb 19, 2003 | 2.083 | 2.091 | 1.874 | 1.975 | 65,084 | +0.01(+0.39%) |
Feb 18, 2003 | 1.704 | 1.982 | 1.704 | 1.967 | 142,178 | +0.17(+9.53%) |
Feb 14, 2003 | 1.626 | 1.797 | 1.626 | 1.796 | 110,669 | +0.17(+10.43%) |
Feb 13, 2003 | 1.564 | 1.649 | 1.564 | 1.626 | 84,196 | +0.08(+5.00%) |
Feb 12, 2003 | 1.797 | 1.820 | 1.510 | 1.549 | 200,160 | -0.02(-1.48%) |
Feb 11, 2003 | 1.665 | 1.673 | 1.556 | 1.572 | 47,263 | -0.10(-6.02%) |
Feb 10, 2003 | 1.781 | 1.851 | 1.587 | 1.673 | 81,872 | -0.11(-6.09%) |
Feb 07, 2003 | 1.975 | 1.975 | 1.766 | 1.781 | 71,928 | -0.02(-1.29%) |
Feb 06, 2003 | 1.874 | 1.874 | 1.789 | 1.804 | 79,676 | -0.12(-6.05%) |
Feb 05, 2003 | 1.781 | 1.920 | 1.766 | 1.920 | 126,811 | +0.06(+3.33%) |
Feb 04, 2003 | 1.781 | 1.859 | 1.727 | 1.859 | 150,830 | +0.08(+4.35%) |
Feb 03, 2003 | 1.843 | 1.897 | 1.781 | 1.781 | 54,624 | -0.08(-4.17%) |
Jan 31, 2003 | 1.750 | 1.975 | 1.750 | 1.859 | 414,525 | +0.08(+4.35%) |
Jan 30, 2003 | 1.789 | 1.851 | 1.766 | 1.781 | 148,729 | -0.01(-0.43%) |
Jan 29, 2003 | 1.742 | 1.913 | 1.704 | 1.789 | 177,819 | +0.10(+5.96%) |
Jan 28, 2003 | 1.951 | 1.975 | 1.642 | 1.688 | 221,726 | -0.13(-7.23%) |
Jan 27, 2003 | 1.959 | 2.029 | 1.797 | 1.820 | 259,821 | -0.15(-7.84%) |
Jan 24, 2003 | 2.006 | 2.083 | 1.975 | 1.975 | 170,588 | -0.04(-1.92%) |
Jan 23, 2003 | 2.044 | 2.052 | 1.959 | 2.013 | 60,693 | +0.03(+1.52%) |
Jan 22, 2003 | 2.013 | 2.052 | 1.959 | 1.983 | 153,025 | -0.04(-1.88%) |
Jan 21, 2003 | 2.021 | 2.083 | 1.951 | 2.021 | 128,231 | +0.00(+0.00%) |
Jan 17, 2003 | 2.013 | 2.168 | 1.951 | 2.021 | 88,457 | +0.00(+0.00%) |
Jan 16, 2003 | 2.083 | 2.161 | 2.013 | 2.021 | 80,709 | -0.15(-6.79%) |
Jan 15, 2003 | 2.191 | 2.191 | 2.021 | 2.168 | 293,138 | -0.02(-0.71%) |
Jan 14, 2003 | 2.191 | 2.230 | 2.060 | 2.184 | 156,125 | +0.00(+0.00%) |
Jan 13, 2003 | 2.060 | 2.238 | 2.013 | 2.184 | 125,907 | +0.09(+4.06%) |
Jan 10, 2003 | 2.161 | 2.284 | 2.091 | 2.099 | 289,651 | -0.07(-3.21%) |
Jan 09, 2003 | 2.099 | 2.261 | 2.021 | 2.168 | 265,632 | +0.09(+4.09%) |
Jan 08, 2003 | 2.068 | 2.207 | 2.068 | 2.083 | 282,678 | +0.01(+0.37%) |
Jan 07, 2003 | 1.959 | 2.300 | 1.843 | 2.075 | 323,484 | -0.01(-0.33%) |
Jan 06, 2003 | 2.091 | 2.158 | 1.944 | 2.082 | 434,670 | -0.02(-0.77%) |
Jan 03, 2003 | 2.130 | 2.269 | 2.068 | 2.099 | 270,410 | -0.05(-2.52%) |
Jan 02, 2003 | 1.944 | 2.153 | 1.897 | 2.153 | 202,097 | +0.22(+11.20%) |
Dec 31, 2002 | 1.843 | 2.091 | 1.750 | 1.936 | 386,632 | +0.11(+5.93%) |
Dec 30, 2002 | 1.665 | 1.859 | 1.634 | 1.828 | 245,099 | +0.08(+4.42%) |
Dec 27, 2002 | 1.688 | 1.859 | 1.688 | 1.750 | 146,827 | -0.09(-5.04%) |
Dec 26, 2002 | 1.719 | 1.920 | 1.680 | 1.843 | 136,367 | +0.09(+5.31%) |
Dec 24, 2002 | 1.828 | 1.835 | 1.704 | 1.750 | 48,813 | -0.10(-5.44%) |
Dec 23, 2002 | 2.331 | 1.851 | 1.556 | 1.851 | 446,680 | +0.08(+4.37%) |
Dec 20, 2002 | 2.331 | 2.548 | 1.556 | 1.773 | 1,150,211 | -0.52(-22.63%) |
Dec 19, 2002 | 2.370 | 2.385 | 2.246 | 2.292 | 105,503 | -0.00(-0.03%) |
Dec 18, 2002 | 2.253 | 2.424 | 2.168 | 2.293 | 178,465 | +0.01(+0.37%) |
Dec 17, 2002 | 2.331 | 2.339 | 2.207 | 2.284 | 31,638 | -0.05(-2.32%) |
Dec 16, 2002 | 2.091 | 2.354 | 2.052 | 2.339 | 146,827 | +0.05(+1.99%) |
Dec 13, 2002 | 2.362 | 2.447 | 2.284 | 2.293 | 62,501 | -0.07(-2.92%) |
Dec 12, 2002 | 2.292 | 2.494 | 2.168 | 2.362 | 180,789 | -0.02(-0.97%) |
Dec 11, 2002 | 2.323 | 2.447 | 2.292 | 2.385 | 94,269 | -0.02(-0.65%) |
Dec 10, 2002 | 2.161 | 2.463 | 2.161 | 2.401 | 198,481 | +0.19(+8.39%) |
Dec 09, 2002 | 2.385 | 2.393 | 2.130 | 2.215 | 145,148 | -0.18(-7.44%) |
Dec 06, 2002 | 2.269 | 2.393 | 2.246 | 2.393 | 274,800 | +0.12(+5.46%) |
Dec 05, 2002 | 2.323 | 2.401 | 2.176 | 2.269 | 183,372 | +0.08(+3.86%) |
Dec 04, 2002 | 1.975 | 2.346 | 1.936 | 2.185 | 206,875 | +0.12(+5.66%) |
Dec 03, 2002 | 1.928 | 2.122 | 1.711 | 2.068 | 294,300 | +0.14(+7.23%) |
Dec 02, 2002 | 2.114 | 2.114 | 1.835 | 1.928 | 163,614 | -0.19(-9.12%) |
Nov 29, 2002 | 1.913 | 2.161 | 1.897 | 2.122 | 107,828 | +0.23(+12.29%) |
Nov 27, 2002 | 1.618 | 1.889 | 1.618 | 1.889 | 259,821 | +0.28(+17.31%) |
Nov 26, 2002 | 1.611 | 1.626 | 1.587 | 1.611 | 114,285 | +0.02(+1.46%) |
Nov 25, 2002 | 1.556 | 1.642 | 1.549 | 1.587 | 106,278 | +0.04(+2.50%) |
Nov 22, 2002 | 1.495 | 1.688 | 1.471 | 1.549 | 349,182 | +0.08(+5.26%) |
Nov 21, 2002 | 1.471 | 1.541 | 1.471 | 1.471 | 106,536 | -0.03(-2.06%) |
Nov 20, 2002 | 1.471 | 1.510 | 1.440 | 1.502 | 36,157 | +0.03(+2.11%) |
Nov 19, 2002 | 1.478 | 1.502 | 1.471 | 1.471 | 138,175 | +0.00(+0.00%) |
Nov 18, 2002 | 1.471 | 1.510 | 1.471 | 1.471 | 81,484 | +0.00(+0.00%) |
Nov 15, 2002 | 1.471 | 1.510 | 1.433 | 1.471 | 206,229 | -0.08(-5.00%) |
Nov 14, 2002 | 1.471 | 1.549 | 1.433 | 1.549 | 128,231 | +0.04(+2.56%) |
Nov 13, 2002 | 1.518 | 1.541 | 1.471 | 1.510 | 58,627 | -0.02(-1.52%) |
Nov 12, 2002 | 1.521 | 1.556 | 1.456 | 1.533 | 42,485 | +0.09(+5.88%) |
Nov 11, 2002 | 1.479 | 1.518 | 1.433 | 1.448 | 40,419 | -0.05(-3.11%) |
Nov 08, 2002 | 1.572 | 1.572 | 1.471 | 1.495 | 29,442 | -0.09(-5.39%) |
Nov 07, 2002 | 1.556 | 1.634 | 1.549 | 1.580 | 143,469 | -0.03(-1.92%) |
Nov 06, 2002 | 1.510 | 1.618 | 1.510 | 1.611 | 131,072 | +0.02(+1.46%) |
Nov 05, 2002 | 1.564 | 1.595 | 1.510 | 1.587 | 87,554 | +0.02(+0.99%) |
Nov 04, 2002 | 1.564 | 1.587 | 1.526 | 1.572 | 128,360 | +0.02(+1.50%) |
Nov 01, 2002 | 1.371 | 1.549 | 1.371 | 1.549 | 62,889 | +0.15(+11.05%) |
Oct 31, 2002 | 1.456 | 1.456 | 1.386 | 1.395 | 95,689 | -0.06(-4.20%) |
Oct 30, 2002 | 1.471 | 1.486 | 1.402 | 1.456 | 163,485 | -0.02(-1.05%) |
Oct 29, 2002 | 1.479 | 1.479 | 1.425 | 1.471 | 45,455 | -0.02(-1.55%) |
Oct 28, 2002 | 1.564 | 1.580 | 1.479 | 1.495 | 62,357 | -0.05(-3.50%) |
Oct 25, 2002 | 1.471 | 1.556 | 1.471 | 1.549 | 29,055 | +0.07(+4.71%) |
Oct 24, 2002 | 1.541 | 1.572 | 1.471 | 1.479 | 31,638 | -0.06(-4.02%) |
Oct 23, 2002 | 1.479 | 1.549 | 1.479 | 1.541 | 43,260 | +0.07(+4.74%) |
Oct 22, 2002 | 1.549 | 1.564 | 1.471 | 1.471 | 138,433 | -0.08(-5.00%) |
Oct 21, 2002 | 1.542 | 1.564 | 1.510 | 1.549 | 77,223 | +0.01(+0.50%) |
Oct 18, 2002 | 1.541 | 1.618 | 1.526 | 1.541 | 111,376 | -0.01(-0.50%) |
Oct 17, 2002 | 1.456 | 1.549 | 1.456 | 1.549 | 154,058 | +0.08(+5.26%) |
Oct 16, 2002 | 1.580 | 1.580 | 1.433 | 1.471 | 231,540 | -0.08(-5.00%) |
Oct 15, 2002 | 1.417 | 1.611 | 1.417 | 1.549 | 357,189 | +0.15(+11.11%) |
Oct 14, 2002 | 1.518 | 1.587 | 1.394 | 1.394 | 18,595 | -0.15(-10.00%) |
Oct 11, 2002 | 1.448 | 1.626 | 1.440 | 1.549 | 1,041,866 | +0.04(+2.56%) |
Oct 10, 2002 | 1.394 | 1.533 | 1.394 | 1.510 | 57,981 | +0.08(+5.41%) |
Oct 09, 2002 | 1.394 | 1.456 | 1.386 | 1.433 | 402,257 | -0.04(-2.63%) |
Oct 08, 2002 | 1.495 | 1.549 | 1.456 | 1.471 | 429,763 | -0.02(-1.55%) |
Oct 07, 2002 | 1.549 | 1.603 | 1.471 | 1.495 | 270,668 | -0.10(-6.31%) |
Oct 04, 2002 | 1.433 | 1.665 | 1.378 | 1.595 | 122,420 | +0.09(+6.19%) |
Oct 03, 2002 | 1.354 | 1.502 | 1.247 | 1.502 | 82,905 | +0.20(+15.34%) |
Oct 02, 2002 | 1.386 | 1.471 | 1.278 | 1.303 | 68,441 | -0.05(-3.89%) |
Oct 01, 2002 | 1.162 | 1.413 | 1.162 | 1.355 | 193,212 | +0.22(+19.05%) |
Sep 30, 2002 | 1.309 | 1.440 | 1.107 | 1.138 | 156,228 | -0.17(-13.02%) |
Sep 27, 2002 | 1.440 | 1.463 | 1.285 | 1.309 | 161,677 | -0.12(-8.65%) |
Sep 26, 2002 | 1.417 | 1.572 | 1.417 | 1.433 | 88,008 | +0.01(+0.54%) |
Sep 25, 2002 | 1.456 | 1.518 | 1.425 | 1.425 | 53,203 | -0.03(-2.13%) |
Sep 24, 2002 | 1.440 | 1.550 | 1.440 | 1.456 | 54,107 | +0.02(+1.07%) |
Sep 23, 2002 | 1.471 | 1.587 | 1.433 | 1.440 | 64,438 | -0.05(-3.12%) |
Sep 20, 2002 | 1.549 | 1.634 | 1.487 | 1.487 | 221,338 | -0.06(-4.00%) |
Sep 19, 2002 | 1.587 | 1.679 | 1.549 | 1.549 | 180,305 | -0.04(-2.44%) |
Sep 18, 2002 | 1.665 | 1.673 | 1.587 | 1.587 | 122,291 | -0.07(-4.21%) |
Sep 17, 2002 | 1.657 | 1.704 | 1.626 | 1.657 | 26,601 | -0.01(-0.47%) |
Sep 16, 2002 | 1.657 | 1.688 | 1.587 | 1.665 | 27,764 | -0.02(-1.38%) |
Sep 13, 2002 | 1.650 | 1.688 | 1.587 | 1.688 | 32,025 | +0.02(+0.93%) |
Sep 12, 2002 | 1.673 | 1.673 | 1.587 | 1.673 | 202,872 | -0.03(-1.82%) |
Sep 11, 2002 | 1.673 | 1.742 | 1.665 | 1.704 | 28,538 | +0.02(+0.92%) |
Sep 10, 2002 | 1.704 | 1.735 | 1.634 | 1.688 | 291,122 | -0.01(-0.46%) |
Sep 09, 2002 | 1.642 | 1.696 | 1.587 | 1.696 | 32,800 | +0.03(+1.86%) |
Sep 06, 2002 | 1.549 | 1.781 | 1.510 | 1.665 | 86,133 | +0.12(+7.50%) |
Sep 05, 2002 | 1.564 | 1.611 | 1.549 | 1.549 | 80,709 | -0.04(-2.44%) |
Sep 04, 2002 | 1.518 | 1.618 | 1.518 | 1.587 | 133,991 | +0.08(+5.13%) |
Sep 03, 2002 | 1.587 | 1.587 | 1.495 | 1.510 | 91,040 | -0.08(-4.88%) |
Aug 30, 2002 | 1.789 | 1.789 | 1.556 | 1.587 | 157,803 | -0.20(-11.26%) |
Aug 29, 2002 | 1.691 | 1.859 | 1.611 | 1.789 | 39,244 | +0.22(+13.79%) |
Aug 28, 2002 | 1.649 | 1.696 | 1.556 | 1.572 | 162,437 | -0.09(-5.14%) |
Aug 27, 2002 | 1.696 | 1.897 | 1.657 | 1.657 | 124,099 | -0.09(-4.89%) |
Aug 26, 2002 | 1.587 | 1.920 | 1.550 | 1.742 | 165,939 | +0.19(+12.50%) |
Aug 23, 2002 | 1.556 | 1.626 | 1.529 | 1.549 | 294,300 | -0.05(-3.38%) |
Aug 22, 2002 | 1.626 | 1.665 | 1.417 | 1.603 | 172,008 | -0.02(-1.43%) |
Aug 21, 2002 | 1.487 | 1.851 | 1.433 | 1.626 | 413,425 | +0.22(+16.02%) |
Aug 20, 2002 | 1.448 | 1.510 | 1.394 | 1.402 | 37,320 | -0.01(-0.55%) |
Aug 16, 2002 | 1.316 | 1.417 | 1.316 | 1.409 | 106,278 | +0.09(+6.43%) |
Aug 15, 2002 | 1.433 | 1.471 | 1.324 | 1.324 | 85,100 | -0.07(-5.00%) |
Aug 14, 2002 | 1.355 | 1.433 | 1.285 | 1.394 | 105,374 | +0.08(+5.88%) |
Aug 13, 2002 | 1.340 | 1.394 | 1.262 | 1.316 | 146,181 | -0.02(-1.73%) |
Aug 12, 2002 | 1.301 | 1.378 | 1.262 | 1.340 | 100,338 | +0.06(+4.91%) |
Aug 07, 2002 | 1.270 | 1.278 | 1.200 | 1.277 | 638,317 | -0.00(-0.06%) |
Aug 06, 2002 | 1.316 | 1.340 | 1.177 | 1.278 | 2,196,019 | -0.02(-1.79%) |
Aug 05, 2002 | 1.270 | 1.316 | 1.270 | 1.301 | 65,213 | +0.05(+3.70%) |
Aug 02, 2002 | 1.340 | 1.371 | 1.200 | 1.254 | 2,585,555 | +0.04(+3.18%) |