Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.135 | 3.288 | 3.135 | 3.273 | 30,400 | +0.15(+4.66%) |
Jun 27, 2003 | 3.142 | 3.142 | 3.119 | 3.127 | 3,261 | +0.02(+0.49%) |
Jun 26, 2003 | 3.104 | 3.112 | 3.096 | 3.112 | 10,046 | +0.05(+1.50%) |
Jun 25, 2003 | 2.974 | 3.127 | 2.974 | 3.066 | 40,055 | +0.10(+3.36%) |
Jun 24, 2003 | 2.951 | 2.997 | 2.943 | 2.966 | 15,656 | +0.02(+0.52%) |
Jun 23, 2003 | 3.089 | 3.142 | 2.935 | 2.951 | 139,346 | -0.16(-5.17%) |
Jun 20, 2003 | 3.073 | 3.173 | 3.073 | 3.112 | 15,395 | +0.06(+2.01%) |
Jun 19, 2003 | 3.043 | 3.073 | 3.043 | 3.050 | 27,269 | +0.00(+0.00%) |
Jun 18, 2003 | 3.066 | 3.073 | 3.027 | 3.050 | 12,003 | +0.03(+1.02%) |
Jun 17, 2003 | 3.004 | 3.112 | 2.966 | 3.020 | 49,710 | +0.05(+1.81%) |
Jun 16, 2003 | 2.928 | 3.004 | 2.866 | 2.966 | 12,786 | +0.04(+1.31%) |
Jun 13, 2003 | 3.050 | 3.050 | 2.928 | 2.928 | 38,359 | -0.10(-3.29%) |
Jun 12, 2003 | 3.050 | 3.066 | 3.027 | 3.027 | 43,969 | +0.00(+0.00%) |
Jun 11, 2003 | 3.035 | 3.035 | 2.958 | 3.027 | 12,134 | +0.00(+0.00%) |
Jun 10, 2003 | 2.935 | 3.035 | 2.820 | 3.027 | 31,052 | +0.08(+2.60%) |
Jun 09, 2003 | 2.997 | 3.020 | 2.935 | 2.951 | 15,395 | -0.04(-1.28%) |
Jun 06, 2003 | 2.981 | 3.050 | 2.981 | 2.989 | 28,704 | +0.03(+1.04%) |
Jun 05, 2003 | 2.874 | 3.035 | 2.874 | 2.958 | 37,967 | +0.09(+3.21%) |
Jun 04, 2003 | 2.721 | 2.866 | 2.713 | 2.866 | 37,837 | +0.15(+5.35%) |
Jun 03, 2003 | 2.759 | 2.759 | 2.675 | 2.721 | 142,477 | +0.00(+0.00%) |
Jun 02, 2003 | 2.606 | 2.744 | 2.606 | 2.721 | 31,574 | +0.11(+4.41%) |
May 30, 2003 | 2.644 | 2.683 | 2.606 | 2.606 | 26,747 | +0.03(+1.19%) |
May 29, 2003 | 2.545 | 2.767 | 2.545 | 2.575 | 68,107 | +0.05(+2.13%) |
May 28, 2003 | 2.376 | 2.591 | 2.376 | 2.522 | 118,078 | +0.18(+7.52%) |
May 27, 2003 | 2.299 | 2.361 | 2.299 | 2.345 | 50,623 | +0.07(+3.03%) |
May 23, 2003 | 2.238 | 2.276 | 2.238 | 2.276 | 178,096 | +0.02(+1.02%) |
May 22, 2003 | 2.276 | 2.299 | 2.246 | 2.253 | 8,219 | +0.00(+0.00%) |
May 21, 2003 | 2.299 | 2.299 | 2.192 | 2.253 | 34,184 | +0.00(+0.00%) |
May 20, 2003 | 2.315 | 2.330 | 2.253 | 2.253 | 65,497 | -0.08(-3.29%) |
May 19, 2003 | 2.338 | 2.338 | 2.299 | 2.330 | 3,653 | +0.02(+0.66%) |
May 16, 2003 | 2.338 | 2.361 | 2.315 | 2.315 | 40,577 | +0.02(+0.67%) |
May 15, 2003 | 2.299 | 2.307 | 2.299 | 2.299 | 13,308 | +0.02(+1.01%) |
May 14, 2003 | 2.299 | 2.299 | 2.230 | 2.276 | 19,962 | -0.02(-0.67%) |
May 13, 2003 | 2.322 | 2.322 | 2.284 | 2.292 | 16,439 | -0.01(-0.33%) |
May 12, 2003 | 2.315 | 2.330 | 2.299 | 2.299 | 39,142 | +0.02(+1.01%) |
May 09, 2003 | 2.230 | 2.276 | 2.230 | 2.276 | 33,270 | +0.07(+3.13%) |
May 08, 2003 | 2.200 | 2.230 | 2.092 | 2.207 | 60,670 | +0.05(+2.13%) |
May 07, 2003 | 2.299 | 2.315 | 2.146 | 2.161 | 95,637 | -0.06(-2.76%) |
May 06, 2003 | 2.184 | 2.322 | 2.184 | 2.223 | 49,058 | +0.18(+8.61%) |
May 05, 2003 | 2.069 | 2.146 | 2.039 | 2.046 | 43,056 | +0.02(+0.75%) |
May 02, 2003 | 1.954 | 2.039 | 1.939 | 2.031 | 18,788 | +0.10(+5.16%) |
May 01, 2003 | 1.916 | 1.962 | 1.916 | 1.931 | 33,792 | +0.09(+5.00%) |
Apr 30, 2003 | 1.701 | 1.839 | 1.701 | 1.839 | 25,833 | +0.15(+8.60%) |
Apr 29, 2003 | 1.686 | 1.694 | 1.686 | 1.694 | 1,826 | +0.02(+1.38%) |
Apr 28, 2003 | 1.747 | 1.747 | 1.671 | 1.671 | 32,227 | +0.02(+0.93%) |
Apr 25, 2003 | 1.671 | 1.671 | 1.648 | 1.655 | 22,571 | -0.01(-0.46%) |
Apr 24, 2003 | 1.732 | 1.732 | 1.663 | 1.663 | 80,632 | -0.07(-3.98%) |
Apr 23, 2003 | 1.763 | 1.763 | 1.709 | 1.732 | 123,297 | -0.01(-0.44%) |
Apr 22, 2003 | 1.793 | 1.793 | 1.717 | 1.740 | 71,630 | +0.00(+0.00%) |
Apr 21, 2003 | 1.755 | 1.755 | 1.724 | 1.740 | 131,648 | +0.01(+0.44%) |
Apr 17, 2003 | 1.740 | 1.755 | 1.732 | 1.732 | 46,709 | -0.01(-0.44%) |
Apr 16, 2003 | 1.793 | 1.801 | 1.740 | 1.740 | 59,626 | -0.05(-2.99%) |
Apr 15, 2003 | 1.839 | 1.839 | 1.786 | 1.793 | 41,882 | -0.02(-0.85%) |
Apr 14, 2003 | 1.832 | 1.839 | 1.809 | 1.809 | 15,787 | -0.04(-2.07%) |
Apr 11, 2003 | 1.832 | 1.870 | 1.832 | 1.847 | 39,142 | +0.02(+0.84%) |
Apr 10, 2003 | 1.793 | 1.832 | 1.793 | 1.832 | 38,750 | -0.01(-0.42%) |
Apr 09, 2003 | 1.878 | 1.878 | 1.839 | 1.839 | 27,921 | -0.06(-3.23%) |
Apr 08, 2003 | 1.924 | 1.924 | 1.839 | 1.901 | 13,699 | +0.05(+2.90%) |
Apr 07, 2003 | 1.916 | 1.924 | 1.832 | 1.847 | 46,448 | +0.01(+0.42%) |
Apr 04, 2003 | 2.031 | 2.031 | 1.832 | 1.839 | 37,706 | -0.09(-4.76%) |
Apr 03, 2003 | 1.993 | 1.993 | 1.931 | 1.931 | 25,703 | +0.02(+0.80%) |
Apr 02, 2003 | 1.816 | 1.916 | 1.816 | 1.916 | 18,657 | +0.13(+7.30%) |
Apr 01, 2003 | 1.640 | 1.793 | 1.640 | 1.786 | 38,098 | +0.19(+12.02%) |
Mar 31, 2003 | 1.533 | 1.617 | 1.456 | 1.594 | 39,011 | +0.08(+5.58%) |
Mar 28, 2003 | 1.564 | 1.564 | 1.510 | 1.510 | 89,635 | -0.05(-2.96%) |
Mar 27, 2003 | 1.648 | 1.648 | 1.556 | 1.556 | 40,968 | -0.05(-2.87%) |
Mar 26, 2003 | 1.617 | 1.617 | 1.564 | 1.602 | 33,531 | -0.10(-5.86%) |
Mar 25, 2003 | 1.709 | 1.824 | 1.686 | 1.701 | 8,611 | -0.08(-4.72%) |
Mar 24, 2003 | 1.862 | 1.878 | 1.786 | 1.786 | 20,353 | -0.11(-5.67%) |
Mar 21, 2003 | 1.916 | 1.939 | 1.878 | 1.893 | 24,137 | +0.03(+1.65%) |
Mar 20, 2003 | 2.046 | 2.046 | 1.862 | 1.862 | 72,152 | +0.14(+8.00%) |
Mar 19, 2003 | 2.108 | 2.108 | 1.686 | 1.724 | 70,455 | -0.43(-19.93%) |
Mar 18, 2003 | 2.223 | 2.223 | 2.138 | 2.154 | 7,958 | +0.01(+0.36%) |
Mar 17, 2003 | 2.092 | 2.161 | 2.092 | 2.146 | 2,609 | +0.04(+1.82%) |
Mar 14, 2003 | 2.062 | 2.108 | 2.054 | 2.108 | 11,481 | +0.08(+3.77%) |
Mar 13, 2003 | 1.962 | 2.031 | 1.962 | 2.031 | 5,610 | +0.08(+3.92%) |
Mar 12, 2003 | 2.016 | 2.016 | 1.947 | 1.954 | 2,739 | -0.10(-4.85%) |
Mar 11, 2003 | 2.100 | 2.123 | 2.054 | 2.054 | 7,306 | -0.03(-1.47%) |
Mar 10, 2003 | 2.046 | 2.085 | 2.039 | 2.085 | 4,566 | -0.01(-0.37%) |
Mar 07, 2003 | 2.092 | 2.092 | 2.092 | 2.092 | 391 | -0.06(-2.85%) |
Mar 06, 2003 | 2.161 | 2.169 | 2.154 | 2.154 | 8,350 | +0.00(+0.00%) |
Mar 05, 2003 | 2.292 | 2.292 | 2.108 | 2.154 | 22,963 | -0.11(-5.07%) |
Mar 04, 2003 | 2.299 | 2.315 | 2.184 | 2.269 | 37,576 | -0.08(-3.27%) |
Mar 03, 2003 | 2.399 | 2.468 | 2.345 | 2.345 | 9,655 | -0.08(-3.47%) |
Feb 28, 2003 | 2.468 | 2.468 | 2.430 | 2.430 | 3,392 | -0.01(-0.31%) |
Feb 27, 2003 | 2.445 | 2.445 | 2.437 | 2.437 | 2,739 | +0.03(+1.27%) |
Feb 26, 2003 | 2.407 | 2.430 | 2.368 | 2.407 | 6,915 | +0.05(+1.95%) |
Feb 25, 2003 | 2.384 | 2.384 | 2.338 | 2.361 | 4,305 | -0.04(-1.60%) |
Feb 24, 2003 | 2.399 | 2.407 | 2.368 | 2.399 | 12,525 | +0.02(+0.64%) |
Feb 21, 2003 | 2.422 | 2.422 | 2.384 | 2.384 | 8,741 | -0.05(-2.20%) |
Feb 20, 2003 | 2.407 | 2.445 | 2.407 | 2.437 | 4,175 | +0.03(+1.27%) |
Feb 19, 2003 | 2.399 | 2.407 | 2.384 | 2.407 | 4,175 | +0.01(+0.32%) |
Feb 18, 2003 | 2.322 | 2.468 | 2.322 | 2.399 | 7,045 | +0.07(+2.96%) |
Feb 14, 2003 | 2.299 | 2.353 | 2.299 | 2.330 | 27,921 | -0.02(-0.98%) |
Feb 13, 2003 | 2.361 | 2.376 | 2.345 | 2.353 | 5,479 | -0.03(-1.29%) |
Feb 12, 2003 | 2.399 | 2.407 | 2.384 | 2.384 | 3,653 | -0.02(-0.96%) |
Feb 11, 2003 | 2.414 | 2.422 | 2.407 | 2.407 | 5,610 | +0.00(+0.00%) |
Feb 10, 2003 | 2.414 | 2.414 | 2.399 | 2.407 | 521 | +0.00(+0.00%) |
Feb 07, 2003 | 2.491 | 2.514 | 2.407 | 2.407 | 10,698 | -0.07(-2.79%) |
Feb 06, 2003 | 2.453 | 2.491 | 2.453 | 2.476 | 3,653 | -0.02(-0.92%) |
Feb 05, 2003 | 2.560 | 2.568 | 2.468 | 2.499 | 15,656 | +0.02(+0.62%) |
Feb 04, 2003 | 2.483 | 2.483 | 2.483 | 2.483 | 652 | -0.06(-2.41%) |
Feb 03, 2003 | 2.560 | 2.560 | 2.522 | 2.545 | 7,045 | -0.09(-3.49%) |
Jan 30, 2003 | 2.621 | 2.683 | 2.621 | 2.637 | 7,437 | +0.07(+2.69%) |
Jan 29, 2003 | 2.545 | 2.568 | 2.545 | 2.568 | 1,826 | +0.00(+0.00%) |
Jan 28, 2003 | 2.545 | 2.568 | 2.545 | 2.568 | 782 | -0.04(-1.47%) |
Jan 27, 2003 | 2.652 | 2.652 | 2.568 | 2.606 | 4,436 | -0.08(-2.86%) |
Jan 24, 2003 | 2.836 | 2.836 | 2.660 | 2.683 | 26,094 | -0.10(-3.58%) |
Jan 23, 2003 | 2.813 | 2.813 | 2.736 | 2.782 | 2,739 | -0.08(-2.68%) |
Jan 22, 2003 | 2.836 | 2.882 | 2.836 | 2.859 | 2,479 | -0.05(-1.84%) |
Jan 21, 2003 | 2.920 | 2.997 | 2.866 | 2.912 | 40,185 | +0.05(+1.60%) |
Jan 17, 2003 | 2.920 | 2.935 | 2.866 | 2.866 | 7,697 | -0.08(-2.86%) |
Jan 16, 2003 | 3.081 | 3.104 | 2.951 | 2.951 | 17,744 | -0.12(-3.99%) |
Jan 15, 2003 | 3.211 | 3.211 | 3.066 | 3.073 | 20,353 | -0.08(-2.67%) |
Jan 14, 2003 | 3.119 | 3.173 | 3.104 | 3.158 | 17,483 | +0.06(+1.98%) |
Jan 13, 2003 | 3.058 | 3.104 | 3.058 | 3.096 | 6,262 | +0.07(+2.28%) |
Jan 10, 2003 | 3.050 | 3.050 | 3.027 | 3.027 | 391 | +0.02(+0.77%) |
Jan 09, 2003 | 2.935 | 3.004 | 2.935 | 3.004 | 8,480 | +0.13(+4.53%) |
Jan 08, 2003 | 2.866 | 2.874 | 2.843 | 2.874 | 10,176 | -0.02(-0.79%) |
Jan 07, 2003 | 2.767 | 2.897 | 2.767 | 2.897 | 10,176 | +0.15(+5.59%) |
Jan 06, 2003 | 2.721 | 2.836 | 2.713 | 2.744 | 22,571 | +0.08(+3.17%) |
Jan 03, 2003 | 2.683 | 2.698 | 2.660 | 2.660 | 10,176 | +0.03(+1.17%) |
Jan 02, 2003 | 2.606 | 2.644 | 2.606 | 2.629 | 1,957 | +0.04(+1.48%) |
Dec 31, 2002 | 2.583 | 2.591 | 2.583 | 2.591 | 1,043 | +0.02(+0.90%) |
Dec 30, 2002 | 2.560 | 2.568 | 2.537 | 2.568 | 1,957 | +0.01(+0.30%) |
Dec 27, 2002 | 2.606 | 2.606 | 2.499 | 2.560 | 14,221 | -0.12(-4.57%) |
Dec 26, 2002 | 2.506 | 2.683 | 2.414 | 2.683 | 24,659 | +0.15(+5.74%) |
Dec 24, 2002 | 2.422 | 2.537 | 2.422 | 2.537 | 2,087 | +0.08(+3.44%) |
Dec 23, 2002 | 2.491 | 2.491 | 2.453 | 2.453 | 3,914 | +0.00(+0.00%) |
Dec 20, 2002 | 2.499 | 2.499 | 2.453 | 2.453 | 391 | -0.05(-1.84%) |
Dec 19, 2002 | 2.453 | 2.545 | 2.453 | 2.499 | 18,918 | +0.05(+2.19%) |
Dec 18, 2002 | 2.552 | 2.560 | 2.437 | 2.445 | 6,784 | -0.10(-3.92%) |
Dec 17, 2002 | 2.675 | 2.690 | 2.545 | 2.545 | 33,923 | -0.05(-2.06%) |
Dec 16, 2002 | 2.629 | 2.637 | 2.598 | 2.598 | 34,575 | -0.05(-2.02%) |
Dec 13, 2002 | 2.667 | 2.667 | 2.644 | 2.652 | 7,045 | +0.02(+0.87%) |
Dec 12, 2002 | 2.598 | 2.629 | 2.598 | 2.629 | 3,131 | +0.05(+1.78%) |
Dec 11, 2002 | 2.568 | 2.644 | 2.568 | 2.583 | 8,611 | +0.07(+2.74%) |
Dec 10, 2002 | 2.468 | 2.514 | 2.453 | 2.514 | 7,697 | +0.11(+4.79%) |
Dec 09, 2002 | 2.583 | 2.583 | 2.399 | 2.399 | 6,132 | -0.24(-9.01%) |
Dec 06, 2002 | 2.759 | 2.759 | 2.637 | 2.637 | 9,133 | -0.16(-5.75%) |
Dec 05, 2002 | 2.797 | 2.797 | 2.759 | 2.797 | 1,826 | -0.07(-2.41%) |
Dec 04, 2002 | 2.790 | 2.866 | 2.790 | 2.866 | 7,176 | +0.02(+0.54%) |
Dec 03, 2002 | 2.851 | 2.889 | 2.836 | 2.851 | 3,914 | -0.03(-1.06%) |
Dec 02, 2002 | 2.775 | 2.882 | 2.775 | 2.882 | 19,701 | +0.16(+5.92%) |
Nov 29, 2002 | 2.721 | 2.721 | 2.721 | 2.721 | 260 | +0.02(+0.85%) |
Nov 27, 2002 | 2.652 | 2.736 | 2.652 | 2.698 | 5,740 | +0.08(+3.23%) |
Nov 26, 2002 | 2.637 | 2.683 | 2.614 | 2.614 | 14,352 | +0.03(+1.19%) |
Nov 25, 2002 | 2.537 | 2.583 | 2.522 | 2.583 | 6,654 | +0.08(+3.37%) |
Nov 22, 2002 | 2.591 | 2.591 | 2.491 | 2.499 | 17,613 | -0.09(-3.55%) |
Nov 21, 2002 | 2.606 | 2.606 | 2.529 | 2.591 | 19,179 | +0.04(+1.50%) |
Nov 20, 2002 | 2.621 | 2.621 | 2.537 | 2.552 | 20,223 | -0.05(-2.06%) |
Nov 19, 2002 | 2.637 | 2.637 | 2.606 | 2.606 | 15,395 | -0.05(-2.02%) |
Nov 18, 2002 | 2.652 | 2.698 | 2.644 | 2.660 | 12,264 | +0.05(+2.06%) |
Nov 15, 2002 | 2.606 | 2.644 | 2.575 | 2.606 | 8,350 | -0.02(-0.87%) |
Nov 14, 2002 | 2.644 | 2.644 | 2.629 | 2.629 | 1,435 | +0.05(+1.78%) |
Nov 13, 2002 | 2.529 | 2.583 | 2.491 | 2.583 | 25,572 | -0.05(-1.75%) |
Nov 12, 2002 | 2.713 | 2.713 | 2.629 | 2.629 | 7,306 | -0.05(-1.72%) |
Nov 11, 2002 | 2.744 | 2.744 | 2.660 | 2.675 | 2,609 | -0.07(-2.51%) |
Nov 08, 2002 | 2.744 | 2.805 | 2.721 | 2.744 | 6,915 | -0.04(-1.38%) |
Nov 07, 2002 | 2.935 | 2.935 | 2.736 | 2.782 | 24,529 | -0.16(-5.47%) |
Nov 06, 2002 | 2.889 | 2.966 | 2.836 | 2.943 | 64,845 | +0.09(+3.23%) |
Nov 05, 2002 | 2.721 | 2.874 | 2.683 | 2.851 | 25,050 | +0.18(+6.90%) |
Nov 04, 2002 | 2.644 | 2.736 | 2.629 | 2.667 | 11,612 | +0.06(+2.35%) |
Nov 01, 2002 | 2.621 | 2.621 | 2.606 | 2.606 | 3,392 | -0.01(-0.29%) |
Oct 31, 2002 | 2.683 | 2.683 | 2.591 | 2.614 | 17,353 | -0.01(-0.29%) |
Oct 30, 2002 | 2.560 | 2.721 | 2.560 | 2.621 | 22,050 | +0.11(+4.59%) |
Oct 29, 2002 | 2.491 | 2.529 | 2.491 | 2.506 | 8,350 | -0.05(-1.80%) |
Oct 28, 2002 | 2.606 | 2.621 | 2.552 | 2.552 | 7,567 | +0.00(+0.00%) |
Oct 25, 2002 | 2.545 | 2.552 | 2.529 | 2.552 | 43,056 | -0.01(-0.30%) |
Oct 24, 2002 | 2.752 | 2.767 | 2.560 | 2.560 | 3,901,168 | -0.11(-4.02%) |
Oct 23, 2002 | 2.299 | 2.683 | 2.299 | 2.667 | 190,230 | +0.37(+16.00%) |
Oct 22, 2002 | 2.230 | 2.299 | 2.230 | 2.299 | 53,102 | +0.03(+1.35%) |
Oct 21, 2002 | 2.169 | 2.299 | 2.146 | 2.269 | 13,960 | +0.11(+4.96%) |
Oct 18, 2002 | 2.108 | 2.261 | 2.108 | 2.161 | 68,629 | +0.06(+2.92%) |
Oct 17, 2002 | 1.993 | 2.100 | 1.993 | 2.100 | 35,619 | +0.17(+8.73%) |
Oct 16, 2002 | 2.031 | 2.077 | 1.931 | 1.931 | 31,183 | -0.13(-6.32%) |
Oct 15, 2002 | 2.062 | 2.100 | 2.062 | 2.062 | 15,917 | +0.06(+3.07%) |
Oct 14, 2002 | 1.939 | 2.000 | 1.924 | 2.000 | 4,436 | +0.08(+3.98%) |
Oct 11, 2002 | 1.839 | 1.939 | 1.839 | 1.924 | 16,570 | +0.12(+6.81%) |
Oct 10, 2002 | 1.724 | 1.801 | 1.724 | 1.801 | 19,571 | +0.13(+7.80%) |
Oct 09, 2002 | 1.633 | 1.671 | 1.571 | 1.671 | 17,222 | -0.04(-2.24%) |
Oct 08, 2002 | 1.724 | 1.724 | 1.640 | 1.709 | 31,444 | -0.08(-4.29%) |
Oct 07, 2002 | 1.970 | 1.970 | 1.763 | 1.786 | 24,007 | -0.15(-7.54%) |
Oct 04, 2002 | 1.962 | 1.993 | 1.878 | 1.931 | 30,791 | -0.02(-0.79%) |
Oct 03, 2002 | 1.939 | 1.947 | 1.908 | 1.947 | 6,132 | +0.01(+0.40%) |
Oct 02, 2002 | 1.993 | 1.993 | 1.916 | 1.939 | 38,881 | -0.31(-13.65%) |
Oct 01, 2002 | 2.253 | 2.269 | 2.223 | 2.246 | 22,832 | +0.02(+0.69%) |
Sep 30, 2002 | 2.230 | 2.269 | 2.177 | 2.230 | 14,874 | -0.07(-3.00%) |
Sep 27, 2002 | 2.169 | 2.353 | 2.169 | 2.299 | 20,092 | +0.03(+1.35%) |
Sep 26, 2002 | 2.184 | 2.269 | 2.184 | 2.269 | 12,003 | +0.11(+5.34%) |
Sep 25, 2002 | 2.223 | 2.223 | 2.131 | 2.154 | 35,749 | -0.03(-1.40%) |
Sep 24, 2002 | 2.223 | 2.315 | 2.184 | 2.184 | 27,529 | -0.05(-2.06%) |
Sep 23, 2002 | 2.261 | 2.261 | 2.223 | 2.230 | 24,007 | -0.06(-2.68%) |
Sep 20, 2002 | 2.154 | 2.292 | 2.062 | 2.292 | 1,174,264 | +0.14(+6.41%) |
Sep 19, 2002 | 2.261 | 2.307 | 2.154 | 2.154 | 31,444 | -0.17(-7.26%) |
Sep 18, 2002 | 2.430 | 2.430 | 2.322 | 2.322 | 16,439 | -0.16(-6.48%) |
Sep 17, 2002 | 2.606 | 2.683 | 2.453 | 2.483 | 43,969 | -0.15(-5.81%) |
Sep 16, 2002 | 2.775 | 2.775 | 2.637 | 2.637 | 19,049 | -0.21(-7.53%) |
Sep 13, 2002 | 2.813 | 2.851 | 2.813 | 2.851 | 26,094 | +0.04(+1.36%) |
Sep 12, 2002 | 2.874 | 2.874 | 2.797 | 2.813 | 3,000 | -0.04(-1.34%) |
Sep 11, 2002 | 2.897 | 2.928 | 2.851 | 2.851 | 2,479 | -0.10(-3.38%) |
Sep 10, 2002 | 2.920 | 2.951 | 2.920 | 2.951 | 287,042 | +0.11(+3.77%) |
Sep 09, 2002 | 2.843 | 2.843 | 2.813 | 2.843 | 4,827 | -0.06(-2.11%) |
Sep 06, 2002 | 2.958 | 2.958 | 2.874 | 2.905 | 33,662 | -0.05(-1.81%) |
Sep 05, 2002 | 3.150 | 3.150 | 2.943 | 2.958 | 15,526 | -0.23(-7.21%) |
Sep 04, 2002 | 3.104 | 3.204 | 3.096 | 3.188 | 6,654 | +0.08(+2.46%) |
Sep 03, 2002 | 3.372 | 3.372 | 3.066 | 3.112 | 326,184 | -0.21(-6.24%) |
Aug 30, 2002 | 3.296 | 3.319 | 3.257 | 3.319 | 5,740 | +0.00(+0.00%) |
Aug 29, 2002 | 3.296 | 3.326 | 3.280 | 3.319 | 3,914 | +0.02(+0.70%) |
Aug 28, 2002 | 3.372 | 3.372 | 3.288 | 3.296 | 1,696 | -0.02(-0.46%) |
Aug 27, 2002 | 3.441 | 3.441 | 3.311 | 3.311 | 6,654 | -0.07(-2.04%) |
Aug 26, 2002 | 3.372 | 3.395 | 3.357 | 3.380 | 9,916 | +0.09(+2.80%) |
Aug 23, 2002 | 3.495 | 3.495 | 3.288 | 3.288 | 27,399 | -0.25(-6.94%) |
Aug 22, 2002 | 3.541 | 3.579 | 3.526 | 3.533 | 10,698 | +0.03(+0.88%) |
Aug 21, 2002 | 3.510 | 3.572 | 3.464 | 3.503 | 25,572 | +0.07(+2.01%) |
Aug 20, 2002 | 3.334 | 3.487 | 3.334 | 3.434 | 15,395 | +0.24(+7.43%) |
Aug 16, 2002 | 3.196 | 3.273 | 3.165 | 3.196 | 14,221 | +0.05(+1.71%) |
Aug 15, 2002 | 3.112 | 3.188 | 3.066 | 3.142 | 36,532 | +0.21(+7.33%) |
Aug 14, 2002 | 2.882 | 2.935 | 2.729 | 2.928 | 54,277 | -0.06(-2.05%) |
Aug 13, 2002 | 3.510 | 3.510 | 2.889 | 2.989 | 36,532 | -0.52(-14.85%) |
Aug 12, 2002 | 3.556 | 3.602 | 3.495 | 3.510 | 8,480 | -0.90(-20.49%) |
Aug 07, 2002 | 4.852 | 4.852 | 4.315 | 4.415 | 16,831 | -0.41(-8.57%) |
Aug 06, 2002 | 4.760 | 4.829 | 4.760 | 4.829 | 3,783 | +0.04(+0.80%) |
Aug 05, 2002 | 4.790 | 4.790 | 4.790 | 4.790 | 782 | -0.05(-0.95%) |
Aug 02, 2002 | 4.836 | 4.836 | 4.836 | 4.836 | 521 | +0.01(+0.16%) |
Aug 01, 2002 | 4.944 | 4.944 | 4.829 | 4.829 | 4,566 | -0.16(-3.23%) |
Jul 31, 2002 | 5.066 | 5.066 | 4.867 | 4.989 | 8,741 | -0.10(-1.96%) |
Jul 30, 2002 | 5.135 | 5.212 | 5.089 | 5.089 | 10,829 | -0.08(-1.48%) |