Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.866 | 1.883 | 1.852 | 1.868 | 2,451,357 | -0.00(-0.03%) |
Apr 29, 2003 | 1.880 | 1.897 | 1.858 | 1.869 | 1,667,310 | -0.01(-0.75%) |
Apr 28, 2003 | 1.855 | 1.889 | 1.848 | 1.883 | 1,867,129 | +0.03(+1.46%) |
Apr 25, 2003 | 1.860 | 1.863 | 1.818 | 1.856 | 2,204,929 | -0.00(-0.20%) |
Apr 24, 2003 | 1.850 | 1.872 | 1.842 | 1.860 | 3,256,170 | -0.00(-0.23%) |
Apr 23, 2003 | 1.863 | 1.868 | 1.836 | 1.864 | 1,816,366 | +0.00(+0.09%) |
Apr 22, 2003 | 1.812 | 1.876 | 1.805 | 1.863 | 2,315,683 | +0.04(+2.47%) |
Apr 21, 2003 | 1.823 | 1.841 | 1.801 | 1.818 | 2,734,241 | -0.01(-0.36%) |
Apr 17, 2003 | 1.797 | 1.834 | 1.788 | 1.824 | 4,224,345 | +0.03(+1.48%) |
Apr 16, 2003 | 1.773 | 1.815 | 1.756 | 1.798 | 5,656,764 | +0.03(+1.59%) |
Apr 15, 2003 | 1.704 | 1.822 | 1.702 | 1.769 | 17,207,492 | +0.20(+12.39%) |
Apr 14, 2003 | 1.571 | 1.584 | 1.563 | 1.574 | 1,353,968 | +0.00(+0.31%) |
Apr 11, 2003 | 1.549 | 1.576 | 1.549 | 1.569 | 2,264,459 | +0.03(+1.90%) |
Apr 10, 2003 | 1.514 | 1.548 | 1.496 | 1.540 | 1,479,489 | +0.03(+1.83%) |
Apr 09, 2003 | 1.528 | 1.561 | 1.509 | 1.513 | 2,712,552 | -0.02(-1.62%) |
Apr 08, 2003 | 1.544 | 1.547 | 1.524 | 1.537 | 1,629,007 | -0.01(-0.42%) |
Apr 07, 2003 | 1.533 | 1.591 | 1.533 | 1.544 | 3,119,111 | +0.03(+2.15%) |
Apr 04, 2003 | 1.493 | 1.517 | 1.485 | 1.511 | 898,953 | +0.02(+1.20%) |
Apr 03, 2003 | 1.517 | 1.523 | 1.482 | 1.494 | 2,086,330 | -0.02(-1.47%) |
Apr 02, 2003 | 1.484 | 1.522 | 1.483 | 1.516 | 1,144,920 | +0.04(+2.94%) |
Apr 01, 2003 | 1.461 | 1.483 | 1.447 | 1.472 | 2,732,857 | +0.01(+0.97%) |
Mar 31, 2003 | 1.452 | 1.477 | 1.414 | 1.458 | 2,050,136 | +0.00(+0.07%) |
Mar 28, 2003 | 1.468 | 1.470 | 1.425 | 1.457 | 3,813,318 | -0.04(-2.64%) |
Mar 27, 2003 | 1.518 | 1.530 | 1.492 | 1.497 | 2,163,857 | -0.03(-1.74%) |
Mar 26, 2003 | 1.511 | 1.549 | 1.509 | 1.523 | 1,888,707 | +0.01(+0.61%) |
Mar 25, 2003 | 1.506 | 1.520 | 1.487 | 1.514 | 1,986,600 | +0.01(+0.54%) |
Mar 24, 2003 | 1.551 | 1.557 | 1.489 | 1.506 | 1,852,417 | -0.06(-3.91%) |
Mar 21, 2003 | 1.523 | 1.577 | 1.517 | 1.567 | 3,074,247 | +0.06(+3.92%) |
Mar 20, 2003 | 1.480 | 1.520 | 1.468 | 1.508 | 3,078,949 | +0.02(+1.20%) |
Mar 19, 2003 | 1.487 | 1.492 | 1.467 | 1.490 | 2,311,949 | +0.00(+0.07%) |
Mar 18, 2003 | 1.446 | 1.503 | 1.442 | 1.489 | 2,506,244 | +0.04(+2.96%) |
Mar 17, 2003 | 1.397 | 1.455 | 1.384 | 1.446 | 1,772,734 | +0.05(+3.57%) |
Mar 14, 2003 | 1.403 | 1.433 | 1.392 | 1.397 | 1,827,239 | -0.00(-0.35%) |
Mar 13, 2003 | 1.316 | 1.412 | 1.312 | 1.401 | 2,582,877 | +0.09(+6.90%) |
Mar 12, 2003 | 1.267 | 1.314 | 1.261 | 1.311 | 1,503,288 | +0.04(+2.76%) |
Mar 11, 2003 | 1.287 | 1.302 | 1.269 | 1.276 | 1,008,785 | -0.01(-0.93%) |
Mar 10, 2003 | 1.322 | 1.327 | 1.276 | 1.288 | 1,518,715 | -0.04(-2.98%) |
Mar 07, 2003 | 1.317 | 1.333 | 1.303 | 1.327 | 1,263,708 | +0.01(+0.45%) |
Mar 06, 2003 | 1.336 | 1.346 | 1.318 | 1.321 | 778,508 | -0.01(-0.85%) |
Mar 05, 2003 | 1.340 | 1.350 | 1.332 | 1.333 | 1,530,713 | -0.00(-0.32%) |
Mar 04, 2003 | 1.338 | 1.359 | 1.336 | 1.337 | 1,353,968 | -0.00(-0.28%) |
Mar 03, 2003 | 1.325 | 1.360 | 1.322 | 1.341 | 1,774,834 | +0.01(+0.86%) |
Feb 28, 2003 | 1.333 | 1.349 | 1.328 | 1.329 | 1,880,973 | -0.00(-0.16%) |
Feb 27, 2003 | 1.299 | 1.341 | 1.294 | 1.332 | 1,736,531 | +0.03(+2.67%) |
Feb 26, 2003 | 1.316 | 1.327 | 1.295 | 1.297 | 2,073,408 | -0.02(-1.85%) |
Feb 25, 2003 | 1.295 | 1.329 | 1.258 | 1.321 | 3,253,401 | +0.02(+1.54%) |
Feb 24, 2003 | 1.378 | 1.378 | 1.289 | 1.301 | 5,663,225 | -0.12(-8.15%) |
Feb 21, 2003 | 1.401 | 1.429 | 1.388 | 1.417 | 1,159,687 | +0.01(+0.73%) |
Feb 20, 2003 | 1.413 | 1.422 | 1.403 | 1.406 | 1,552,864 | -0.01(-0.84%) |
Feb 19, 2003 | 1.452 | 1.453 | 1.387 | 1.418 | 2,437,974 | -0.02(-1.47%) |
Feb 18, 2003 | 1.422 | 1.459 | 1.420 | 1.439 | 1,122,308 | +0.01(+1.03%) |
Feb 14, 2003 | 1.383 | 1.437 | 1.382 | 1.425 | 1,737,454 | +0.04(+3.06%) |
Feb 13, 2003 | 1.405 | 1.413 | 1.381 | 1.383 | 1,192,452 | -0.03(-1.88%) |
Feb 12, 2003 | 1.446 | 1.448 | 1.406 | 1.409 | 1,944,195 | -0.03(-2.40%) |
Feb 11, 2003 | 1.457 | 1.481 | 1.436 | 1.444 | 2,100,635 | -0.02(-1.11%) |
Feb 10, 2003 | 1.461 | 1.474 | 1.436 | 1.460 | 1,964,500 | -0.00(-0.07%) |
Feb 07, 2003 | 1.506 | 1.522 | 1.452 | 1.461 | 1,248,752 | -0.05(-3.61%) |
Feb 06, 2003 | 1.487 | 1.528 | 1.487 | 1.516 | 1,653,004 | +0.03(+2.08%) |
Feb 05, 2003 | 1.481 | 1.511 | 1.470 | 1.485 | 1,970,038 | +0.01(+0.44%) |
Feb 04, 2003 | 1.483 | 1.491 | 1.456 | 1.478 | 1,464,261 | -0.00(-0.07%) |
Feb 03, 2003 | 1.503 | 1.514 | 1.474 | 1.479 | 1,619,778 | -0.02(-1.16%) |
Jan 31, 2003 | 1.447 | 1.522 | 1.447 | 1.497 | 2,791,925 | +0.04(+2.75%) |
Jan 30, 2003 | 1.501 | 1.511 | 1.449 | 1.457 | 3,302,340 | -0.05(-3.10%) |
Jan 29, 2003 | 1.506 | 1.516 | 1.454 | 1.503 | 3,159,260 | -0.00(-0.18%) |
Jan 28, 2003 | 1.523 | 1.523 | 1.486 | 1.506 | 2,618,872 | -0.01(-0.93%) |
Jan 27, 2003 | 1.554 | 1.576 | 1.503 | 1.520 | 3,413,994 | -0.05(-2.91%) |
Jan 24, 2003 | 1.604 | 1.604 | 1.552 | 1.566 | 4,059,137 | -0.05(-3.35%) |
Jan 23, 2003 | 1.619 | 1.631 | 1.600 | 1.620 | 4,096,516 | +0.01(+0.34%) |
Jan 22, 2003 | 1.610 | 1.633 | 1.577 | 1.614 | 3,168,028 | +0.00(+0.30%) |
Jan 21, 2003 | 1.628 | 1.655 | 1.585 | 1.610 | 4,497,077 | -0.02(-1.13%) |
Jan 17, 2003 | 1.657 | 1.663 | 1.626 | 1.628 | 4,081,749 | -0.04(-2.44%) |
Jan 16, 2003 | 1.587 | 1.685 | 1.587 | 1.669 | 5,454,638 | +0.08(+5.08%) |
Jan 15, 2003 | 1.585 | 1.611 | 1.572 | 1.588 | 2,773,928 | -0.00(-0.10%) |
Jan 14, 2003 | 1.556 | 1.591 | 1.550 | 1.589 | 1,775,295 | +0.02(+1.38%) |
Jan 13, 2003 | 1.565 | 1.577 | 1.538 | 1.568 | 1,150,458 | -0.00(-0.21%) |
Jan 10, 2003 | 1.561 | 1.591 | 1.547 | 1.571 | 1,361,352 | +0.00(+0.24%) |
Jan 09, 2003 | 1.542 | 1.569 | 1.541 | 1.567 | 1,451,801 | +0.02(+1.58%) |
Jan 08, 2003 | 1.575 | 1.575 | 1.536 | 1.543 | 2,172,625 | -0.03(-1.69%) |
Jan 07, 2003 | 1.599 | 1.606 | 1.568 | 1.569 | 3,982,070 | -0.06(-3.91%) |
Jan 06, 2003 | 1.600 | 1.633 | 1.598 | 1.633 | 3,176,334 | +0.04(+2.20%) |
Jan 03, 2003 | 1.600 | 1.604 | 1.583 | 1.598 | 1,322,126 | +0.00(+0.03%) |
Jan 02, 2003 | 1.585 | 1.631 | 1.585 | 1.598 | 1,944,195 | +0.01(+0.65%) |
Dec 31, 2002 | 1.595 | 1.603 | 1.571 | 1.587 | 2,413,054 | +0.00(+0.14%) |
Dec 30, 2002 | 1.579 | 1.600 | 1.550 | 1.585 | 1,582,398 | +0.01(+0.62%) |
Dec 27, 2002 | 1.603 | 1.603 | 1.558 | 1.575 | 1,114,924 | -0.03(-1.69%) |
Dec 26, 2002 | 1.585 | 1.616 | 1.585 | 1.602 | 1,079,390 | +0.02(+1.06%) |
Dec 24, 2002 | 1.574 | 1.591 | 1.567 | 1.586 | 708,364 | +0.00(+0.21%) |
Dec 23, 2002 | 1.600 | 1.597 | 1.566 | 1.582 | 1,750,837 | +0.01(+0.34%) |
Dec 20, 2002 | 1.600 | 1.609 | 1.571 | 1.577 | 3,140,339 | -0.02(-1.29%) |
Dec 19, 2002 | 1.572 | 1.601 | 1.571 | 1.598 | 1,469,337 | +0.03(+1.69%) |
Dec 18, 2002 | 1.593 | 1.598 | 1.564 | 1.571 | 2,463,816 | -0.02(-1.53%) |
Dec 17, 2002 | 1.600 | 1.643 | 1.594 | 1.596 | 2,346,602 | -0.01(-0.70%) |
Dec 16, 2002 | 1.583 | 1.610 | 1.581 | 1.607 | 872,188 | +0.02(+1.54%) |
Dec 13, 2002 | 1.600 | 1.606 | 1.572 | 1.582 | 1,197,528 | -0.02(-0.95%) |
Dec 12, 2002 | 1.601 | 1.602 | 1.574 | 1.598 | 809,889 | +0.00(+0.24%) |
Dec 11, 2002 | 1.586 | 1.601 | 1.575 | 1.594 | 894,339 | -0.00(-0.07%) |
Dec 10, 2002 | 1.581 | 1.604 | 1.571 | 1.595 | 1,267,672 | +0.02(+1.48%) |
Dec 09, 2002 | 1.605 | 1.606 | 1.566 | 1.572 | 3,206,330 | -0.04(-2.39%) |
Dec 06, 2002 | 1.571 | 1.614 | 1.558 | 1.610 | 1,632,699 | +0.04(+2.31%) |
Dec 05, 2002 | 1.556 | 1.595 | 1.543 | 1.574 | 2,238,155 | +0.02(+1.26%) |
Dec 04, 2002 | 1.522 | 1.556 | 1.511 | 1.554 | 1,336,432 | +0.03(+1.88%) |
Dec 03, 2002 | 1.563 | 1.565 | 1.522 | 1.526 | 1,371,966 | -0.04(-2.56%) |
Dec 02, 2002 | 1.496 | 1.571 | 1.496 | 1.566 | 2,834,843 | +0.08(+5.05%) |
Nov 29, 2002 | 1.508 | 1.522 | 1.488 | 1.490 | 486,856 | -0.03(-1.75%) |
Nov 27, 2002 | 1.431 | 1.530 | 1.420 | 1.517 | 2,371,521 | +0.10(+6.75%) |
Nov 26, 2002 | 1.490 | 1.498 | 1.404 | 1.421 | 4,231,729 | -0.08(-5.10%) |
Nov 25, 2002 | 1.528 | 1.530 | 1.483 | 1.497 | 2,174,010 | -0.03(-1.85%) |
Nov 22, 2002 | 1.543 | 1.544 | 1.518 | 1.526 | 1,956,193 | -0.00(-0.14%) |
Nov 21, 2002 | 1.528 | 1.545 | 1.519 | 1.528 | 1,123,692 | +0.01(+0.46%) |
Nov 20, 2002 | 1.506 | 1.535 | 1.504 | 1.521 | 1,140,767 | +0.01(+0.79%) |
Nov 19, 2002 | 1.558 | 1.564 | 1.506 | 1.509 | 1,460,108 | -0.05(-3.13%) |
Nov 18, 2002 | 1.612 | 1.614 | 1.557 | 1.558 | 2,379,828 | -0.05(-3.23%) |
Nov 15, 2002 | 1.578 | 1.613 | 1.574 | 1.610 | 2,090,944 | +0.03(+1.92%) |
Nov 14, 2002 | 1.517 | 1.583 | 1.517 | 1.579 | 1,535,328 | +0.06(+4.00%) |
Nov 13, 2002 | 1.449 | 1.525 | 1.420 | 1.518 | 2,411,208 | +0.06(+4.40%) |
Nov 12, 2002 | 1.443 | 1.479 | 1.441 | 1.455 | 1,335,048 | +0.02(+1.17%) |
Nov 11, 2002 | 1.483 | 1.485 | 1.419 | 1.438 | 1,856,053 | -0.05(-3.53%) |
Nov 08, 2002 | 1.459 | 1.523 | 1.448 | 1.490 | 1,704,228 | +0.03(+2.04%) |
Nov 07, 2002 | 1.528 | 1.530 | 1.461 | 1.461 | 2,047,104 | -0.08(-5.00%) |
Nov 06, 2002 | 1.513 | 1.542 | 1.504 | 1.537 | 1,561,171 | +0.03(+1.68%) |
Nov 05, 2002 | 1.523 | 1.564 | 1.504 | 1.512 | 1,607,318 | -0.01(-0.92%) |
Nov 04, 2002 | 1.539 | 1.582 | 1.523 | 1.526 | 1,259,366 | -0.01(-0.81%) |
Nov 01, 2002 | 1.496 | 1.558 | 1.471 | 1.539 | 2,332,757 | +0.04(+2.56%) |
Oct 31, 2002 | 1.494 | 1.530 | 1.487 | 1.500 | 1,245,065 | +0.01(+0.58%) |
Oct 30, 2002 | 1.465 | 1.522 | 1.459 | 1.491 | 2,773,466 | +0.02(+1.66%) |
Oct 29, 2002 | 1.476 | 1.487 | 1.426 | 1.467 | 1,755,913 | -0.00(-0.15%) |
Oct 28, 2002 | 1.515 | 1.532 | 1.449 | 1.469 | 2,443,512 | -0.04(-2.62%) |
Oct 25, 2002 | 1.532 | 1.575 | 1.498 | 1.509 | 1,931,648 | -0.03(-1.66%) |
Oct 24, 2002 | 1.614 | 1.632 | 1.526 | 1.534 | 3,127,418 | -0.08(-4.97%) |
Oct 23, 2002 | 1.549 | 1.614 | 1.528 | 1.614 | 1,356,276 | +0.06(+3.94%) |
Oct 22, 2002 | 1.574 | 1.604 | 1.512 | 1.553 | 2,910,525 | -0.02(-1.34%) |
Oct 21, 2002 | 1.506 | 1.592 | 1.484 | 1.574 | 4,198,964 | +0.08(+5.02%) |
Oct 18, 2002 | 1.525 | 1.528 | 1.487 | 1.499 | 2,196,622 | -0.03(-1.88%) |
Oct 17, 2002 | 1.444 | 1.550 | 1.441 | 1.528 | 3,898,751 | +0.11(+8.05%) |
Oct 16, 2002 | 1.490 | 1.495 | 1.404 | 1.414 | 2,186,604 | -0.08(-5.61%) |
Oct 15, 2002 | 1.377 | 1.502 | 1.377 | 1.498 | 5,873,658 | +0.21(+16.27%) |
Oct 14, 2002 | 1.277 | 1.310 | 1.272 | 1.288 | 1,694,537 | +0.02(+1.19%) |
Oct 11, 2002 | 1.257 | 1.301 | 1.257 | 1.273 | 2,450,258 | +0.01(+1.07%) |
Oct 10, 2002 | 1.181 | 1.266 | 1.181 | 1.260 | 3,285,243 | +0.07(+5.68%) |
Oct 09, 2002 | 1.244 | 1.250 | 1.177 | 1.192 | 3,175,411 | -0.05(-4.22%) |
Oct 08, 2002 | 1.171 | 1.268 | 1.170 | 1.244 | 3,613,351 | +0.08(+6.44%) |
Oct 07, 2002 | 1.222 | 1.227 | 1.151 | 1.169 | 2,231,233 | -0.06(-4.51%) |
Oct 04, 2002 | 1.244 | 1.248 | 1.203 | 1.224 | 1,226,993 | -0.02(-1.83%) |
Oct 03, 2002 | 1.203 | 1.267 | 1.203 | 1.247 | 1,385,810 | +0.04(+3.37%) |
Oct 02, 2002 | 1.262 | 1.268 | 1.199 | 1.206 | 2,100,635 | -0.06(-4.71%) |
Oct 01, 2002 | 1.276 | 1.282 | 1.236 | 1.266 | 2,309,171 | -0.01(-0.76%) |
Sep 30, 2002 | 1.287 | 1.287 | 1.231 | 1.276 | 3,079,365 | -0.01(-0.93%) |
Sep 27, 2002 | 1.287 | 1.310 | 1.284 | 1.288 | 2,747,162 | -0.01(-0.59%) |
Sep 26, 2002 | 1.231 | 1.296 | 1.222 | 1.295 | 1,855,130 | +0.07(+6.03%) |
Sep 25, 2002 | 1.210 | 1.250 | 1.189 | 1.222 | 1,815,905 | +0.02(+1.26%) |
Sep 24, 2002 | 1.195 | 1.231 | 1.193 | 1.206 | 118,137,688 | +0.01(+0.72%) |
Sep 23, 2002 | 1.245 | 1.245 | 1.195 | 1.198 | 1,254,751 | -0.05(-3.95%) |
Sep 20, 2002 | 1.225 | 1.250 | 1.219 | 1.247 | 2,844,769 | +0.03(+2.45%) |
Sep 19, 2002 | 1.233 | 1.262 | 1.208 | 1.217 | 1,615,625 | -0.02(-1.36%) |
Sep 18, 2002 | 1.232 | 1.263 | 1.214 | 1.234 | 1,183,887 | +0.00(+0.18%) |
Sep 17, 2002 | 1.252 | 1.271 | 1.219 | 1.232 | 1,732,839 | -0.02(-1.69%) |
Sep 16, 2002 | 1.268 | 1.268 | 1.232 | 1.253 | 1,058,426 | -0.02(-1.41%) |
Sep 13, 2002 | 1.248 | 1.280 | 1.241 | 1.271 | 776,663 | +0.02(+2.00%) |
Sep 12, 2002 | 1.300 | 1.302 | 1.229 | 1.246 | 1,593,935 | -0.05(-4.13%) |
Sep 11, 2002 | 1.295 | 1.314 | 1.289 | 1.300 | 1,323,511 | -0.00(-0.25%) |
Sep 10, 2002 | 1.288 | 1.313 | 1.285 | 1.303 | 1,699,530 | +0.02(+1.39%) |
Sep 09, 2002 | 1.261 | 1.303 | 1.221 | 1.285 | 2,574,104 | +0.02(+1.50%) |
Sep 06, 2002 | 1.225 | 1.283 | 1.225 | 1.266 | 1,109,848 | +0.05(+3.96%) |
Sep 05, 2002 | 1.277 | 1.277 | 1.215 | 1.218 | 1,693,153 | -0.07(-5.67%) |
Sep 04, 2002 | 1.234 | 1.294 | 1.224 | 1.291 | 2,059,458 | +0.06(+5.12%) |
Sep 03, 2002 | 1.319 | 1.335 | 1.217 | 1.228 | 3,491,522 | -0.06(-4.39%) |
Aug 30, 2002 | 1.238 | 1.293 | 1.238 | 1.284 | 2,105,712 | +0.04(+3.49%) |
Aug 29, 2002 | 1.192 | 1.271 | 1.167 | 1.241 | 6,518,025 | -0.03(-2.22%) |
Aug 28, 2002 | 1.325 | 1.329 | 1.256 | 1.269 | 3,592,908 | -0.07(-5.14%) |
Aug 27, 2002 | 1.415 | 1.433 | 1.320 | 1.338 | 3,680,072 | -0.07(-5.29%) |
Aug 26, 2002 | 1.390 | 1.414 | 1.360 | 1.413 | 1,687,587 | +0.02(+1.68%) |
Aug 23, 2002 | 1.436 | 1.437 | 1.388 | 1.390 | 1,322,588 | -0.05(-3.25%) |
Aug 22, 2002 | 1.474 | 1.474 | 1.436 | 1.436 | 1,576,861 | -0.04(-2.57%) |
Aug 21, 2002 | 1.442 | 1.476 | 1.427 | 1.474 | 1,766,707 | +0.03(+2.41%) |
Aug 20, 2002 | 1.471 | 1.477 | 1.429 | 1.439 | 1,083,862 | -0.01(-0.67%) |
Aug 16, 2002 | 1.426 | 1.455 | 1.415 | 1.449 | 1,444,883 | +0.02(+1.44%) |
Aug 15, 2002 | 1.436 | 1.454 | 1.409 | 1.429 | 2,998,759 | -0.00(-0.11%) |
Aug 14, 2002 | 1.418 | 1.427 | 1.385 | 1.430 | 1,796,985 | +0.01(+0.57%) |
Aug 13, 2002 | 1.436 | 1.465 | 1.418 | 1.422 | 2,439,584 | -0.01(-0.61%) |
Aug 12, 2002 | 1.430 | 1.436 | 1.392 | 1.431 | 1,125,879 | +0.07(+5.01%) |
Aug 07, 2002 | 1.303 | 1.366 | 1.300 | 1.362 | 3,031,431 | +0.07(+5.81%) |
Aug 06, 2002 | 1.221 | 1.302 | 1.221 | 1.288 | 2,663,635 | +0.07(+5.88%) |
Aug 05, 2002 | 1.287 | 1.289 | 1.208 | 1.216 | 2,571,312 | -0.08(-5.87%) |
Aug 02, 2002 | 1.381 | 1.381 | 1.287 | 1.292 | 1,677,010 | -0.08(-6.10%) |
Aug 01, 2002 | 1.431 | 1.431 | 1.368 | 1.376 | 1,914,199 | -0.05(-3.50%) |
Jul 31, 2002 | 1.440 | 1.452 | 1.401 | 1.426 | 1,868,975 | -0.02(-1.09%) |
Jul 30, 2002 | 1.456 | 1.457 | 1.388 | 1.442 | 2,234,569 | -0.01(-0.63%) |
Jul 29, 2002 | 1.399 | 1.468 | 1.399 | 1.451 | 1,965,317 | +0.06(+4.41%) |
Jul 26, 2002 | 1.373 | 1.398 | 1.364 | 1.390 | 1,414,620 | +0.02(+1.14%) |
Jul 25, 2002 | 1.310 | 1.388 | 1.307 | 1.374 | 282,469,056 | +0.06(+4.28%) |
Jul 24, 2002 | 1.307 | 1.318 | 1.261 | 1.318 | 2,187,600 | +0.02(+1.76%) |
Jul 23, 2002 | 1.311 | 1.314 | 1.270 | 1.295 | 2,180,471 | -0.01(-0.95%) |
Jul 22, 2002 | 1.288 | 1.322 | 1.241 | 1.307 | 2,923,907 | +0.01(+1.05%) |
Jul 19, 2002 | 1.333 | 1.333 | 1.269 | 1.294 | 3,760,562 | -0.05(-3.83%) |
Jul 17, 2002 | 1.448 | 1.476 | 1.303 | 1.345 | 4,546,455 | -0.18(-11.64%) |
Jul 12, 2002 | 1.492 | 1.552 | 1.476 | 1.522 | 4,219,730 | +0.04(+2.55%) |
Jul 11, 2002 | 1.444 | 1.502 | 1.430 | 1.484 | 2,670,557 | +0.04(+2.78%) |
Jul 10, 2002 | 1.426 | 1.478 | 1.423 | 1.444 | 6,523,877 | +0.02(+1.64%) |
Jul 09, 2002 | 1.474 | 1.474 | 1.421 | 1.421 | 4,631,366 | -0.05(-3.57%) |
Jul 08, 2002 | 1.558 | 1.558 | 1.474 | 1.474 | 3,066,042 | -0.08(-5.42%) |
Jul 05, 2002 | 1.495 | 1.580 | 1.495 | 1.558 | 689,444 | +0.07(+4.73%) |
Jul 04, 2002 | 1.531 | 1.552 | 1.485 | 1.488 | 1,905,893 | +0.00(+0.00%) |
Jul 03, 2002 | 1.531 | 1.552 | 1.485 | 1.488 | 1,903,585 | -0.05(-3.21%) |
Jul 02, 2002 | 1.590 | 1.616 | 1.530 | 1.537 | 1,714,380 | -0.05(-3.34%) |
Jul 01, 2002 | 1.598 | 1.609 | 1.555 | 1.590 | 1,920,198 | -0.01(-0.58%) |
Jun 28, 2002 | 1.671 | 1.709 | 1.560 | 1.599 | 6,103,011 | -0.06(-3.66%) |
Jun 27, 2002 | 1.672 | 1.715 | 1.651 | 1.660 | 2,761,007 | +0.00(+0.29%) |
Jun 26, 2002 | 1.595 | 1.657 | 1.566 | 1.655 | 4,149,124 | +0.04(+2.65%) |
Jun 25, 2002 | 1.652 | 1.671 | 1.610 | 1.612 | 2,573,186 | -0.07(-4.16%) |
Jun 21, 2002 | 1.672 | 1.693 | 1.645 | 1.682 | 3,342,465 | +0.01(+0.62%) |
Jun 20, 2002 | 1.734 | 1.734 | 1.660 | 1.672 | 3,779,483 | -0.07(-4.16%) |
Jun 19, 2002 | 1.611 | 1.754 | 1.610 | 1.744 | 7,259,007 | +0.13(+8.38%) |
Jun 18, 2002 | 1.592 | 1.615 | 1.591 | 1.610 | 1,981,575 | +0.01(+0.88%) |
Jun 17, 2002 | 1.560 | 1.618 | 1.560 | 1.595 | 2,214,158 | +0.04(+2.40%) |
Jun 14, 2002 | 1.570 | 1.571 | 1.509 | 1.558 | 1,695,460 | -0.00(-0.31%) |
Jun 12, 2002 | 1.488 | 1.568 | 1.484 | 1.563 | 3,851,011 | +0.07(+5.02%) |
Jun 11, 2002 | 1.474 | 1.501 | 1.474 | 1.488 | 1,767,912 | +0.01(+0.81%) |
Jun 10, 2002 | 1.464 | 1.484 | 1.463 | 1.476 | 1,045,703 | +0.02(+1.11%) |
Jun 07, 2002 | 1.409 | 1.477 | 1.376 | 1.460 | 1,298,591 | +0.04(+3.14%) |
Jun 06, 2002 | 1.457 | 1.461 | 1.412 | 1.416 | 1,441,648 | -0.05(-3.58%) |
Jun 05, 2002 | 1.441 | 1.481 | 1.436 | 1.468 | 1,652,081 | -0.01(-0.84%) |
May 31, 2002 | 1.434 | 1.482 | 1.423 | 1.481 | 20,064,948 | +0.06(+3.92%) |
May 28, 2002 | 1.427 | 1.435 | 1.398 | 1.425 | 940,948 | -0.01(-0.57%) |
May 27, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 827,425 | +0.00(+0.00%) |
May 24, 2002 | 1.446 | 1.456 | 1.422 | 1.433 | 819,118 | -0.02(-1.27%) |
May 23, 2002 | 1.473 | 1.507 | 1.432 | 1.451 | 1,756,375 | -0.02(-1.29%) |
May 22, 2002 | 1.465 | 1.480 | 1.458 | 1.470 | 2,854,686 | +0.01(+0.48%) |
May 21, 2002 | 1.483 | 1.499 | 1.462 | 1.463 | 1,890,664 | -0.01(-0.92%) |
May 20, 2002 | 1.490 | 1.490 | 1.463 | 1.477 | 852,806 | -0.02(-1.16%) |
May 17, 2002 | 1.458 | 1.502 | 1.458 | 1.494 | 1,081,236 | +0.03(+2.26%) |
May 16, 2002 | 1.513 | 1.517 | 1.453 | 1.461 | 708,364 | -0.05(-3.23%) |
May 15, 2002 | 1.472 | 1.530 | 1.472 | 1.510 | 1,103,387 | +0.04(+2.46%) |
May 14, 2002 | 1.448 | 1.495 | 1.448 | 1.474 | 1,478,567 | +0.02(+1.72%) |
May 13, 2002 | 1.394 | 1.450 | 1.364 | 1.449 | 2,054,026 | +0.04(+2.73%) |
May 10, 2002 | 1.436 | 1.451 | 1.395 | 1.410 | 2,762,391 | -0.03(-2.11%) |
May 09, 2002 | 1.469 | 1.469 | 1.435 | 1.440 | 1,792,370 | -0.03(-1.95%) |
May 08, 2002 | 1.430 | 1.469 | 1.425 | 1.469 | 978,327 | +0.05(+3.51%) |
May 07, 2002 | 1.457 | 1.457 | 1.416 | 1.419 | 519,621 | -0.02(-1.54%) |
May 06, 2002 | 1.476 | 1.476 | 1.440 | 1.442 | 479,934 | -0.03(-2.35%) |
May 03, 2002 | 1.441 | 1.477 | 1.432 | 1.476 | 1,092,312 | +0.02(+1.64%) |
May 02, 2002 | 1.431 | 1.475 | 1.414 | 1.452 | 1,437,957 | +0.00(+0.30%) |