Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.672 | 3.672 | 3.578 | 3.578 | 1,614,712 | -0.09(-2.54%) |
Jun 27, 2003 | 3.697 | 3.697 | 3.627 | 3.671 | 653,632 | -0.02(-0.59%) |
Jun 26, 2003 | 3.719 | 3.730 | 3.692 | 3.693 | 976,452 | -0.01(-0.20%) |
Jun 25, 2003 | 3.711 | 3.778 | 3.692 | 3.700 | 651,788 | +0.00(+0.00%) |
Jun 24, 2003 | 3.703 | 3.750 | 3.686 | 3.700 | 1,236,552 | -0.00(-0.06%) |
Jun 23, 2003 | 3.735 | 3.735 | 3.658 | 3.703 | 1,068,686 | -0.02(-0.58%) |
Jun 20, 2003 | 3.746 | 3.762 | 3.686 | 3.724 | 1,586,427 | -0.01(-0.20%) |
Jun 19, 2003 | 3.773 | 3.795 | 3.726 | 3.732 | 1,323,867 | -0.05(-1.38%) |
Jun 18, 2003 | 3.795 | 3.816 | 3.769 | 3.784 | 740,332 | -0.07(-1.72%) |
Jun 17, 2003 | 3.896 | 3.902 | 3.838 | 3.850 | 970,918 | -0.05(-1.17%) |
Jun 16, 2003 | 3.800 | 3.896 | 3.784 | 3.896 | 865,771 | +0.12(+3.10%) |
Jun 13, 2003 | 3.891 | 3.901 | 3.768 | 3.778 | 806,126 | +1.18(+45.67%) |
Jun 12, 2003 | 2.591 | 2.602 | 2.554 | 2.594 | 834,719 | +0.01(+0.56%) |
Jun 11, 2003 | 2.501 | 2.585 | 2.472 | 2.579 | 1,687,885 | +0.08(+3.34%) |
Jun 10, 2003 | 2.474 | 2.506 | 2.474 | 2.496 | 738,795 | +0.03(+1.01%) |
Jun 09, 2003 | 2.515 | 2.515 | 2.458 | 2.471 | 623,503 | -0.05(-2.08%) |
Jun 06, 2003 | 2.533 | 2.549 | 2.511 | 2.524 | 1,270,987 | +0.00(+0.11%) |
Jun 05, 2003 | 2.518 | 2.522 | 2.494 | 2.521 | 917,730 | -0.00(-0.17%) |
Jun 04, 2003 | 2.475 | 2.540 | 2.464 | 2.525 | 1,299,579 | +0.05(+2.01%) |
Jun 03, 2003 | 2.494 | 2.494 | 2.443 | 2.475 | 997,973 | -0.03(-1.12%) |
Jun 02, 2003 | 2.491 | 2.535 | 2.479 | 2.503 | 1,565,214 | +0.02(+0.62%) |
May 30, 2003 | 2.450 | 2.497 | 2.443 | 2.488 | 822,728 | +0.05(+1.85%) |
May 29, 2003 | 2.473 | 2.497 | 2.439 | 2.443 | 878,991 | -0.03(-1.23%) |
May 28, 2003 | 2.462 | 2.485 | 2.458 | 2.473 | 782,145 | +0.01(+0.43%) |
May 27, 2003 | 2.424 | 2.468 | 2.402 | 2.462 | 1,014,575 | +0.03(+1.21%) |
May 23, 2003 | 2.410 | 2.450 | 2.382 | 2.433 | 1,167,684 | +0.02(+0.96%) |
May 22, 2003 | 2.366 | 2.415 | 2.336 | 2.410 | 1,323,560 | +0.08(+3.28%) |
May 21, 2003 | 2.340 | 2.349 | 2.308 | 2.333 | 1,340,162 | -0.01(-0.33%) |
May 20, 2003 | 2.343 | 2.369 | 2.319 | 2.341 | 1,084,673 | +0.01(+0.33%) |
May 19, 2003 | 2.421 | 2.421 | 2.332 | 2.333 | 1,463,756 | -0.10(-4.00%) |
May 16, 2003 | 2.438 | 2.438 | 2.398 | 2.431 | 1,103,120 | -0.01(-0.49%) |
May 15, 2003 | 2.400 | 2.444 | 2.380 | 2.443 | 917,730 | +0.05(+2.09%) |
May 14, 2003 | 2.426 | 2.431 | 2.386 | 2.392 | 1,274,676 | -0.03(-1.27%) |
May 13, 2003 | 2.458 | 2.468 | 2.423 | 2.423 | 1,664,826 | -0.05(-2.12%) |
May 12, 2003 | 2.421 | 2.476 | 2.402 | 2.476 | 1,773,663 | +0.02(+0.74%) |
May 09, 2003 | 2.421 | 2.459 | 2.417 | 2.458 | 1,114,188 | +0.04(+1.69%) |
May 08, 2003 | 2.421 | 2.450 | 2.404 | 2.417 | 1,048,702 | -0.02(-0.65%) |
May 07, 2003 | 2.432 | 2.458 | 2.396 | 2.432 | 944,478 | -0.00(-0.02%) |
May 06, 2003 | 2.395 | 2.447 | 2.395 | 2.433 | 973,070 | +0.04(+1.73%) |
May 05, 2003 | 2.411 | 2.413 | 2.385 | 2.392 | 921,419 | -0.01(-0.62%) |
May 02, 2003 | 2.386 | 2.415 | 2.378 | 2.406 | 1,045,013 | +0.02(+0.67%) |
May 01, 2003 | 2.424 | 2.424 | 2.346 | 2.391 | 1,878,810 | -0.04(-1.49%) |
Apr 30, 2003 | 2.397 | 2.432 | 2.373 | 2.427 | 1,948,908 | +0.03(+1.04%) |
Apr 29, 2003 | 2.361 | 2.416 | 2.361 | 2.402 | 1,465,601 | +0.03(+1.38%) |
Apr 28, 2003 | 2.350 | 2.376 | 2.338 | 2.369 | 1,126,179 | +0.02(+0.80%) |
Apr 25, 2003 | 2.312 | 2.352 | 2.289 | 2.350 | 1,246,083 | +0.04(+1.92%) |
Apr 24, 2003 | 2.286 | 2.325 | 2.286 | 2.306 | 795,980 | -0.00(-0.17%) |
Apr 23, 2003 | 2.323 | 2.323 | 2.287 | 2.310 | 859,622 | -0.02(-0.89%) |
Apr 22, 2003 | 2.274 | 2.342 | 2.270 | 2.330 | 1,143,703 | +0.07(+3.22%) |
Apr 21, 2003 | 2.255 | 2.291 | 2.244 | 2.258 | 1,071,761 | +0.01(+0.41%) |
Apr 17, 2003 | 2.221 | 2.254 | 2.220 | 2.248 | 1,454,533 | +0.03(+1.50%) |
Apr 16, 2003 | 2.241 | 2.264 | 2.213 | 2.215 | 1,064,382 | -0.05(-2.15%) |
Apr 15, 2003 | 2.287 | 2.287 | 2.257 | 2.264 | 994,284 | -0.04(-1.53%) |
Apr 14, 2003 | 2.253 | 2.305 | 2.253 | 2.299 | 1,272,831 | +0.05(+2.05%) |
Apr 11, 2003 | 2.227 | 2.258 | 2.227 | 2.253 | 1,224,869 | +0.03(+1.34%) |
Apr 10, 2003 | 2.224 | 2.237 | 2.219 | 2.223 | 1,388,124 | -0.01(-0.32%) |
Apr 09, 2003 | 2.222 | 2.252 | 2.221 | 2.230 | 1,464,678 | +0.00(+0.09%) |
Apr 08, 2003 | 2.229 | 2.243 | 2.203 | 2.228 | 2,071,579 | -0.00(-0.02%) |
Apr 07, 2003 | 2.229 | 2.277 | 2.220 | 2.229 | 878,991 | +0.03(+1.47%) |
Apr 04, 2003 | 2.188 | 2.219 | 2.173 | 2.196 | 721,271 | +0.02(+0.71%) |
Apr 03, 2003 | 2.210 | 2.212 | 2.169 | 2.181 | 675,154 | -0.02(-0.90%) |
Apr 02, 2003 | 2.169 | 2.224 | 2.169 | 2.201 | 730,494 | +0.05(+2.35%) |
Apr 01, 2003 | 2.123 | 2.161 | 2.089 | 2.150 | 1,471,135 | +0.03(+1.27%) |
Mar 31, 2003 | 2.111 | 2.125 | 2.065 | 2.123 | 947,245 | -0.01(-0.29%) |
Mar 28, 2003 | 2.092 | 2.129 | 2.070 | 2.129 | 806,126 | +0.04(+1.77%) |
Mar 27, 2003 | 2.112 | 2.115 | 2.067 | 2.092 | 771,077 | -0.03(-1.41%) |
Mar 26, 2003 | 2.140 | 2.144 | 2.092 | 2.122 | 853,166 | -0.03(-1.39%) |
Mar 25, 2003 | 2.120 | 2.173 | 2.120 | 2.152 | 1,101,276 | +0.03(+1.32%) |
Mar 24, 2003 | 2.205 | 2.205 | 2.112 | 2.124 | 1,108,654 | -0.09(-4.17%) |
Mar 21, 2003 | 2.159 | 2.217 | 2.150 | 2.217 | 884,525 | +0.07(+3.32%) |
Mar 20, 2003 | 2.152 | 2.153 | 2.115 | 2.145 | 847,632 | -0.01(-0.51%) |
Mar 19, 2003 | 2.108 | 2.157 | 2.108 | 2.156 | 899,283 | +0.04(+2.10%) |
Mar 18, 2003 | 2.091 | 2.118 | 2.076 | 2.112 | 837,486 | +0.03(+1.36%) |
Mar 17, 2003 | 2.017 | 2.089 | 1.994 | 2.084 | 889,137 | +0.06(+3.15%) |
Mar 14, 2003 | 2.018 | 2.027 | 1.988 | 2.020 | 1,677,739 | +0.00(+0.10%) |
Mar 13, 2003 | 1.968 | 2.019 | 1.968 | 2.018 | 722,193 | +0.06(+2.92%) |
Mar 12, 2003 | 1.971 | 1.971 | 1.935 | 1.961 | 817,194 | -0.01(-0.76%) |
Mar 11, 2003 | 1.952 | 1.984 | 1.950 | 1.976 | 1,229,481 | +0.03(+1.39%) |
Mar 10, 2003 | 1.983 | 1.983 | 1.945 | 1.949 | 1,170,451 | -0.05(-2.67%) |
Mar 07, 2003 | 1.961 | 2.011 | 1.951 | 2.002 | 840,253 | +0.02(+0.85%) |
Mar 06, 2003 | 2.019 | 2.019 | 1.984 | 1.985 | 623,503 | -0.04(-1.93%) |
Mar 05, 2003 | 2.013 | 2.035 | 1.998 | 2.024 | 762,776 | +0.01(+0.55%) |
Mar 04, 2003 | 2.059 | 2.061 | 2.009 | 2.013 | 686,222 | -0.05(-2.25%) |
Mar 03, 2003 | 2.054 | 2.077 | 2.035 | 2.059 | 920,497 | +0.01(+0.52%) |
Feb 28, 2003 | 2.049 | 2.072 | 2.024 | 2.049 | 1,781,964 | +0.01(+0.59%) |
Feb 27, 2003 | 2.072 | 2.072 | 2.004 | 2.037 | 998,896 | -0.00(-0.24%) |
Feb 26, 2003 | 2.020 | 2.074 | 2.020 | 2.042 | 1,412,105 | +0.02(+1.07%) |
Feb 25, 2003 | 2.004 | 2.026 | 1.973 | 2.020 | 926,031 | +0.01(+0.60%) |
Feb 24, 2003 | 2.057 | 2.058 | 2.005 | 2.008 | 827,340 | -0.04(-2.09%) |
Feb 21, 2003 | 2.004 | 2.061 | 1.973 | 2.051 | 992,439 | +0.06(+2.98%) |
Feb 20, 2003 | 2.015 | 2.024 | 1.992 | 1.992 | 955,546 | -0.02(-1.17%) |
Feb 19, 2003 | 2.012 | 2.025 | 2.010 | 2.015 | 819,961 | -0.01(-0.45%) |
Feb 18, 2003 | 1.990 | 2.041 | 1.990 | 2.024 | 849,476 | +0.04(+1.97%) |
Feb 14, 2003 | 2.005 | 2.017 | 1.965 | 1.985 | 869,768 | -0.02(-1.13%) |
Feb 13, 2003 | 2.021 | 2.021 | 1.980 | 2.008 | 1,206,423 | -0.00(-0.05%) |
Feb 12, 2003 | 2.033 | 2.042 | 2.000 | 2.009 | 1,318,026 | -0.02(-1.21%) |
Feb 11, 2003 | 2.046 | 2.065 | 2.019 | 2.033 | 1,355,842 | -0.00(-0.12%) |
Feb 10, 2003 | 2.043 | 2.061 | 2.006 | 2.036 | 1,250,695 | -0.00(-0.17%) |
Feb 07, 2003 | 2.059 | 2.060 | 2.029 | 2.039 | 1,022,877 | -0.01(-0.40%) |
Feb 06, 2003 | 2.053 | 2.063 | 2.036 | 2.047 | 1,018,265 | -0.01(-0.26%) |
Feb 05, 2003 | 2.074 | 2.105 | 2.052 | 2.053 | 1,104,043 | -0.01(-0.47%) |
Feb 04, 2003 | 2.062 | 2.072 | 2.044 | 2.062 | 937,099 | -0.00(-0.09%) |
Feb 03, 2003 | 2.043 | 2.096 | 2.043 | 2.064 | 961,080 | +0.02(+1.09%) |
Jan 31, 2003 | 2.012 | 2.072 | 2.012 | 2.042 | 1,107,732 | +0.03(+1.48%) |
Jan 30, 2003 | 2.056 | 2.084 | 2.009 | 2.012 | 1,003,507 | -0.04(-2.11%) |
Jan 29, 2003 | 2.016 | 2.068 | 2.012 | 2.056 | 1,278,365 | +0.03(+1.72%) |
Jan 28, 2003 | 2.014 | 2.046 | 2.013 | 2.021 | 980,449 | +0.02(+0.94%) |
Jan 27, 2003 | 2.062 | 2.062 | 1.998 | 2.002 | 1,094,819 | -0.07(-3.15%) |
Jan 24, 2003 | 2.083 | 2.083 | 2.053 | 2.067 | 1,303,269 | -0.02(-0.74%) |
Jan 23, 2003 | 2.086 | 2.092 | 2.073 | 2.083 | 823,651 | +0.00(+0.05%) |
Jan 22, 2003 | 2.077 | 2.098 | 2.062 | 2.082 | 2,951,493 | -0.04(-1.71%) |
Jan 21, 2003 | 2.163 | 2.168 | 2.118 | 2.118 | 521,123 | -0.04(-2.07%) |
Jan 17, 2003 | 2.179 | 2.188 | 2.161 | 2.163 | 542,336 | -0.02(-1.06%) |
Jan 16, 2003 | 2.183 | 2.205 | 2.173 | 2.186 | 740,640 | +0.00(+0.07%) |
Jan 15, 2003 | 2.195 | 2.195 | 2.169 | 2.184 | 843,020 | -0.01(-0.37%) |
Jan 14, 2003 | 2.192 | 2.210 | 2.185 | 2.192 | 1,104,965 | -0.02(-0.72%) |
Jan 13, 2003 | 2.226 | 2.228 | 2.177 | 2.208 | 1,087,441 | -0.01(-0.43%) |
Jan 10, 2003 | 2.173 | 2.226 | 2.173 | 2.218 | 1,148,315 | +0.04(+1.72%) |
Jan 09, 2003 | 2.167 | 2.189 | 2.166 | 2.180 | 833,797 | +0.02(+0.85%) |
Jan 08, 2003 | 2.200 | 2.200 | 2.157 | 2.162 | 706,513 | -0.04(-1.90%) |
Jan 07, 2003 | 2.229 | 2.230 | 2.190 | 2.204 | 1,269,142 | -0.03(-1.12%) |
Jan 06, 2003 | 2.223 | 2.260 | 2.223 | 2.229 | 1,075,450 | +0.01(+0.26%) |
Jan 03, 2003 | 2.212 | 2.240 | 2.192 | 2.223 | 566,317 | +0.01(+0.30%) |
Jan 02, 2003 | 2.188 | 2.230 | 2.174 | 2.217 | 717,581 | +0.04(+1.66%) |
Dec 31, 2002 | 2.149 | 2.183 | 2.135 | 2.180 | 708,358 | +0.03(+1.46%) |
Dec 30, 2002 | 2.142 | 2.154 | 2.124 | 2.149 | 571,851 | +0.01(+0.32%) |
Dec 27, 2002 | 2.178 | 2.178 | 2.141 | 2.142 | 1,093,897 | -0.04(-1.64%) |
Dec 26, 2002 | 2.154 | 2.187 | 2.153 | 2.178 | 585,687 | +0.02(+1.12%) |
Dec 24, 2002 | 2.154 | 2.166 | 2.151 | 2.154 | 249,032 | -0.00(-0.16%) |
Dec 23, 2002 | 2.154 | 2.166 | 2.135 | 2.157 | 913,118 | +0.00(+0.09%) |
Dec 20, 2002 | 2.139 | 2.156 | 2.130 | 2.155 | 1,293,123 | +0.03(+1.27%) |
Dec 19, 2002 | 2.106 | 2.128 | 2.096 | 2.128 | 1,462,834 | +0.02(+0.82%) |
Dec 18, 2002 | 2.126 | 2.155 | 2.108 | 2.111 | 868,845 | -0.02(-0.93%) |
Dec 17, 2002 | 2.172 | 2.177 | 2.129 | 2.131 | 1,041,323 | -0.04(-1.91%) |
Dec 16, 2002 | 2.087 | 2.172 | 2.087 | 2.172 | 805,204 | +0.09(+4.11%) |
Dec 13, 2002 | 2.114 | 2.114 | 2.081 | 2.086 | 473,161 | -0.03(-1.46%) |
Dec 12, 2002 | 2.118 | 2.126 | 2.081 | 2.117 | 986,905 | -0.01(-0.27%) |
Dec 11, 2002 | 2.091 | 2.133 | 2.050 | 2.123 | 1,012,731 | +0.03(+1.50%) |
Dec 10, 2002 | 2.053 | 2.092 | 2.042 | 2.092 | 1,035,789 | +0.04(+2.12%) |
Dec 09, 2002 | 2.106 | 2.106 | 2.043 | 2.048 | 1,080,062 | -0.08(-3.69%) |
Dec 06, 2002 | 2.120 | 2.141 | 2.107 | 2.127 | 1,562,447 | -0.01(-0.25%) |
Dec 05, 2002 | 2.156 | 2.159 | 2.125 | 2.132 | 618,891 | -0.02(-0.72%) |
Dec 04, 2002 | 2.175 | 2.190 | 2.126 | 2.148 | 1,249,773 | -0.03(-1.42%) |
Dec 03, 2002 | 2.207 | 2.212 | 2.179 | 2.179 | 1,192,587 | -0.04(-1.82%) |
Dec 02, 2002 | 2.248 | 2.248 | 2.202 | 2.219 | 2,394,399 | -0.01(-0.45%) |
Nov 29, 2002 | 2.217 | 2.238 | 2.200 | 2.229 | 405,830 | +0.02(+0.72%) |
Nov 27, 2002 | 2.118 | 2.213 | 2.118 | 2.213 | 969,381 | +0.11(+5.10%) |
Nov 26, 2002 | 2.123 | 2.137 | 2.092 | 2.106 | 775,689 | -0.02(-0.79%) |
Nov 25, 2002 | 2.142 | 2.168 | 2.109 | 2.123 | 1,049,625 | -0.03(-1.26%) |
Nov 22, 2002 | 2.126 | 2.162 | 2.122 | 2.150 | 1,304,191 | +0.02(+1.04%) |
Nov 21, 2002 | 2.058 | 2.133 | 2.050 | 2.127 | 1,419,484 | +0.09(+4.35%) |
Nov 20, 2002 | 2.021 | 2.041 | 2.018 | 2.039 | 747,096 | +0.02(+1.20%) |
Nov 19, 2002 | 2.012 | 2.023 | 2.000 | 2.015 | 1,218,413 | +0.00(+0.05%) |
Nov 18, 2002 | 2.014 | 2.033 | 2.005 | 2.014 | 508,210 | -0.00(-0.02%) |
Nov 15, 2002 | 2.013 | 2.026 | 2.000 | 2.014 | 792,291 | +0.00(+0.07%) |
Nov 14, 2002 | 1.956 | 2.032 | 1.956 | 2.013 | 688,989 | +0.07(+3.44%) |
Nov 13, 2002 | 1.936 | 1.966 | 1.913 | 1.946 | 1,714,633 | +0.01(+0.45%) |
Nov 12, 2002 | 1.934 | 1.954 | 1.921 | 1.937 | 1,406,571 | +0.02(+0.80%) |
Nov 11, 2002 | 1.964 | 1.968 | 1.917 | 1.922 | 918,652 | -0.04(-2.04%) |
Nov 08, 2002 | 2.012 | 2.018 | 1.942 | 1.962 | 977,682 | -0.04(-2.05%) |
Nov 07, 2002 | 2.033 | 2.033 | 1.995 | 2.003 | 1,908,325 | -0.03(-1.49%) |
Nov 06, 2002 | 2.012 | 2.042 | 2.005 | 2.033 | 2,448,817 | +0.02(+1.03%) |
Nov 05, 2002 | 2.009 | 2.022 | 1.956 | 2.012 | 1,242,394 | +0.00(+0.14%) |
Nov 04, 2002 | 2.024 | 2.044 | 2.003 | 2.009 | 1,175,063 | -0.00(-0.05%) |
Nov 01, 2002 | 2.033 | 2.033 | 1.990 | 2.010 | 1,351,230 | -0.02(-1.09%) |
Oct 31, 2002 | 2.000 | 2.038 | 1.971 | 2.033 | 1,134,480 | +0.04(+2.01%) |
Oct 30, 2002 | 2.007 | 2.021 | 1.971 | 1.993 | 950,934 | -0.02(-1.08%) |
Oct 29, 2002 | 2.029 | 2.033 | 1.978 | 2.014 | 1,040,401 | -0.01(-0.71%) |
Oct 28, 2002 | 2.038 | 2.045 | 1.995 | 2.029 | 1,043,168 | +0.00(+0.12%) |
Oct 25, 2002 | 2.004 | 2.026 | 1.982 | 2.026 | 1,515,407 | +0.02(+1.13%) |
Oct 24, 2002 | 2.069 | 2.069 | 1.998 | 2.004 | 1,335,550 | -0.05(-2.58%) |
Oct 23, 2002 | 2.024 | 2.058 | 2.014 | 2.057 | 2,101,094 | +0.03(+1.62%) |
Oct 22, 2002 | 2.086 | 2.086 | 2.017 | 2.024 | 4,427,240 | -0.07(-3.45%) |
Oct 21, 2002 | 2.046 | 2.096 | 2.009 | 2.096 | 1,176,908 | +0.05(+2.35%) |
Oct 18, 2002 | 2.024 | 2.065 | 1.997 | 2.048 | 1,203,656 | -0.01(-0.26%) |
Oct 17, 2002 | 2.009 | 2.060 | 2.009 | 2.053 | 878,991 | +0.07(+3.42%) |
Oct 16, 2002 | 2.029 | 2.042 | 1.984 | 1.985 | 955,546 | -0.05(-2.51%) |
Oct 15, 2002 | 1.964 | 2.036 | 1.964 | 2.036 | 2,091,871 | +0.12(+6.21%) |
Oct 14, 2002 | 1.899 | 1.927 | 1.889 | 1.917 | 715,737 | +0.01(+0.35%) |
Oct 11, 2002 | 1.846 | 1.952 | 1.846 | 1.911 | 2,163,813 | +0.09(+4.89%) |
Oct 10, 2002 | 1.790 | 1.826 | 1.768 | 1.821 | 1,901,868 | +0.03(+1.78%) |
Oct 09, 2002 | 1.851 | 1.851 | 1.787 | 1.790 | 1,683,273 | -0.06(-3.28%) |
Oct 08, 2002 | 1.875 | 1.894 | 1.841 | 1.850 | 2,154,590 | -0.01(-0.70%) |
Oct 07, 2002 | 1.872 | 1.878 | 1.843 | 1.863 | 2,767,025 | -0.01(-0.59%) |
Oct 04, 2002 | 1.903 | 1.933 | 1.846 | 1.874 | 1,881,577 | -0.05(-2.85%) |
Oct 03, 2002 | 1.995 | 2.014 | 1.929 | 1.929 | 2,420,224 | -0.07(-3.56%) |
Oct 02, 2002 | 2.050 | 2.052 | 2.000 | 2.001 | 1,270,987 | -0.05(-2.37%) |
Oct 01, 2002 | 2.027 | 2.053 | 2.007 | 2.049 | 978,604 | +0.03(+1.48%) |
Sep 30, 2002 | 2.031 | 2.031 | 1.959 | 2.019 | 1,579,971 | -0.02(-1.11%) |
Sep 27, 2002 | 2.067 | 2.067 | 2.032 | 2.042 | 1,588,272 | -0.03(-1.21%) |
Sep 26, 2002 | 2.058 | 2.093 | 2.047 | 2.067 | 1,731,235 | +0.02(+0.94%) |
Sep 25, 2002 | 1.988 | 2.053 | 1.986 | 2.048 | 1,501,572 | +0.09(+4.42%) |
Sep 24, 2002 | 2.019 | 2.033 | 1.961 | 1.961 | 2,256,970 | -0.10(-4.82%) |
Sep 23, 2002 | 2.105 | 2.133 | 2.054 | 2.060 | 1,532,932 | -0.04(-2.08%) |
Sep 20, 2002 | 2.063 | 2.127 | 2.035 | 2.104 | 1,979,345 | +0.03(+1.42%) |
Sep 19, 2002 | 2.139 | 2.139 | 2.074 | 2.075 | 1,011,808 | -0.07(-3.43%) |
Sep 18, 2002 | 2.142 | 2.159 | 2.120 | 2.149 | 1,608,564 | -0.00(-0.04%) |
Sep 17, 2002 | 2.212 | 2.231 | 2.150 | 2.150 | 771,077 | -0.04(-1.83%) |
Sep 16, 2002 | 2.192 | 2.216 | 2.181 | 2.190 | 724,960 | -0.00(-0.15%) |
Sep 13, 2002 | 2.201 | 2.205 | 2.173 | 2.193 | 933,409 | -0.02(-0.91%) |
Sep 12, 2002 | 2.233 | 2.268 | 2.205 | 2.213 | 1,912,014 | -0.03(-1.12%) |
Sep 11, 2002 | 2.256 | 2.274 | 2.238 | 2.238 | 777,534 | -0.01(-0.26%) |
Sep 10, 2002 | 2.246 | 2.261 | 2.208 | 2.244 | 1,412,105 | -0.00(-0.02%) |
Sep 09, 2002 | 2.224 | 2.247 | 2.197 | 2.245 | 1,240,549 | +0.02(+0.71%) |
Sep 06, 2002 | 2.212 | 2.239 | 2.212 | 2.229 | 1,477,591 | +0.01(+0.50%) |
Sep 05, 2002 | 2.285 | 2.286 | 2.218 | 2.218 | 1,902,791 | -0.08(-3.58%) |
Sep 04, 2002 | 2.291 | 2.332 | 2.274 | 2.300 | 2,178,571 | +0.01(+0.44%) |
Sep 03, 2002 | 2.337 | 2.337 | 2.286 | 2.290 | 1,087,441 | -0.06(-2.42%) |
Aug 30, 2002 | 2.315 | 2.392 | 2.315 | 2.347 | 938,943 | +0.03(+1.08%) |
Aug 29, 2002 | 2.332 | 2.332 | 2.300 | 2.322 | 1,385,357 | -0.01(-0.50%) |
Aug 28, 2002 | 2.377 | 2.377 | 2.323 | 2.333 | 1,545,844 | -0.05(-2.24%) |
Aug 27, 2002 | 2.427 | 2.445 | 2.387 | 2.387 | 1,177,830 | -0.04(-1.51%) |
Aug 26, 2002 | 2.424 | 2.433 | 2.400 | 2.423 | 727,727 | +0.01(+0.28%) |
Aug 23, 2002 | 2.429 | 2.440 | 2.417 | 2.417 | 833,797 | -0.01(-0.48%) |
Aug 22, 2002 | 2.433 | 2.450 | 2.393 | 2.428 | 922,341 | -0.01(-0.22%) |
Aug 21, 2002 | 2.455 | 2.477 | 2.421 | 2.433 | 1,942,451 | -0.01(-0.45%) |
Aug 20, 2002 | 2.435 | 2.452 | 2.422 | 2.445 | 1,183,364 | +0.07(+3.03%) |
Aug 16, 2002 | 2.404 | 2.404 | 2.328 | 2.373 | 1,197,199 | -0.02(-0.79%) |
Aug 15, 2002 | 2.404 | 2.416 | 2.368 | 2.392 | 2,152,745 | -0.01(-0.50%) |
Aug 14, 2002 | 2.383 | 2.405 | 2.301 | 2.404 | 2,509,692 | +0.02(+0.85%) |
Aug 13, 2002 | 2.403 | 2.414 | 2.382 | 2.383 | 1,125,257 | -0.03(-1.20%) |
Aug 12, 2002 | 2.419 | 2.421 | 2.374 | 2.412 | 793,213 | +0.04(+1.64%) |
Aug 07, 2002 | 2.361 | 2.373 | 2.312 | 2.373 | 2,490,322 | +0.03(+1.15%) |
Aug 06, 2002 | 2.310 | 2.359 | 2.310 | 2.346 | 999,818 | +0.05(+2.10%) |
Aug 05, 2002 | 2.313 | 2.341 | 2.291 | 2.298 | 4,888,411 | -0.02(-0.69%) |
Aug 02, 2002 | 2.410 | 2.410 | 2.303 | 2.314 | 1,744,148 | -0.10(-3.98%) |
Aug 01, 2002 | 2.390 | 2.452 | 2.347 | 2.410 | 2,423,914 | +0.02(+0.83%) |
Jul 31, 2002 | 2.326 | 2.390 | 2.295 | 2.390 | 1,617,787 | +0.06(+2.76%) |
Jul 30, 2002 | 2.390 | 2.390 | 2.279 | 2.326 | 1,277,443 | -0.06(-2.68%) |
Jul 29, 2002 | 2.255 | 2.390 | 2.255 | 2.390 | 1,512,640 | +0.16(+7.06%) |
Jul 26, 2002 | 2.265 | 2.270 | 2.220 | 2.232 | 1,432,396 | -0.03(-1.53%) |
Jul 25, 2002 | 2.253 | 2.344 | 2.208 | 2.267 | 1,676,817 | +0.01(+0.64%) |
Jul 24, 2002 | 2.130 | 2.269 | 2.089 | 2.253 | 2,319,689 | +0.11(+5.20%) |
Jul 23, 2002 | 2.172 | 2.208 | 2.114 | 2.141 | 2,927,512 | -0.03(-1.44%) |
Jul 22, 2002 | 2.180 | 2.205 | 2.111 | 2.173 | 2,301,242 | -0.04(-1.94%) |
Jul 19, 2002 | 2.306 | 2.306 | 2.207 | 2.216 | 1,767,206 | -0.11(-4.63%) |
Jul 17, 2002 | 2.327 | 2.376 | 2.294 | 2.323 | 1,338,317 | -0.02(-0.66%) |
Jul 12, 2002 | 2.325 | 2.381 | 2.322 | 2.338 | 2,931,202 | +0.08(+3.70%) |
Jul 11, 2002 | 2.293 | 2.293 | 2.212 | 2.255 | 1,732,157 | -0.04(-1.85%) |
Jul 10, 2002 | 2.353 | 2.353 | 2.289 | 2.298 | 1,087,441 | -0.05(-1.97%) |
Jul 09, 2002 | 2.355 | 2.355 | 2.344 | 2.344 | 948,167 | -0.01(-0.47%) |
Jul 08, 2002 | 2.385 | 2.385 | 2.355 | 2.355 | 593,065 | -0.03(-1.27%) |
Jul 05, 2002 | 2.327 | 2.392 | 2.327 | 2.385 | 461,170 | +0.06(+2.74%) |
Jul 04, 2002 | 2.339 | 2.368 | 2.272 | 2.322 | 1,665,749 | +0.00(+0.00%) |
Jul 03, 2002 | 2.339 | 2.368 | 2.272 | 2.322 | 1,655,603 | -0.02(-0.97%) |
Jul 02, 2002 | 2.352 | 2.362 | 2.297 | 2.344 | 1,279,288 | -0.00(-0.10%) |