Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.122 | 2.122 | 2.068 | 2.068 | 1,966,512 | -0.02(-1.00%) |
Jun 27, 2003 | 2.095 | 2.112 | 2.070 | 2.089 | 1,586,858 | +0.01(+0.32%) |
Jun 26, 2003 | 2.047 | 2.101 | 2.047 | 2.082 | 1,315,814 | +0.03(+1.63%) |
Jun 25, 2003 | 2.063 | 2.077 | 2.042 | 2.049 | 1,292,746 | -0.00(-0.05%) |
Jun 24, 2003 | 2.011 | 2.070 | 2.011 | 2.050 | 1,647,410 | +0.01(+0.72%) |
Jun 23, 2003 | 2.072 | 2.072 | 2.029 | 2.035 | 1,233,155 | -0.03(-1.39%) |
Jun 20, 2003 | 2.091 | 2.091 | 2.050 | 2.064 | 1,581,091 | -0.01(-0.70%) |
Jun 19, 2003 | 2.083 | 2.089 | 2.068 | 2.078 | 745,852 | -0.01(-0.32%) |
Jun 18, 2003 | 2.077 | 2.095 | 2.065 | 2.085 | 1,707,963 | -0.02(-0.84%) |
Jun 17, 2003 | 2.151 | 2.151 | 2.079 | 2.103 | 1,025,546 | -0.00(-0.02%) |
Jun 16, 2003 | 2.078 | 2.103 | 2.068 | 2.103 | 698,755 | +0.04(+1.71%) |
Jun 13, 2003 | 2.112 | 2.115 | 2.068 | 2.068 | 782,375 | -0.03(-1.61%) |
Jun 12, 2003 | 2.090 | 2.105 | 2.076 | 2.102 | 748,735 | +0.02(+1.18%) |
Jun 11, 2003 | 2.081 | 2.083 | 2.057 | 2.077 | 1,148,574 | -0.01(-0.37%) |
Jun 10, 2003 | 2.076 | 2.089 | 2.054 | 2.085 | 746,813 | +0.02(+0.96%) |
Jun 09, 2003 | 2.086 | 2.086 | 2.052 | 2.065 | 943,849 | -0.03(-1.37%) |
Jun 06, 2003 | 2.141 | 2.148 | 2.078 | 2.094 | 1,410,967 | -0.04(-1.69%) |
Jun 05, 2003 | 2.063 | 2.134 | 2.050 | 2.130 | 909,247 | +0.07(+3.38%) |
Jun 04, 2003 | 2.079 | 2.081 | 2.060 | 2.060 | 1,324,464 | -0.02(-0.75%) |
Jun 03, 2003 | 2.050 | 2.076 | 2.035 | 2.076 | 1,383,094 | +0.04(+1.89%) |
Jun 02, 2003 | 2.016 | 2.076 | 2.016 | 2.037 | 1,625,304 | -0.04(-1.95%) |
May 30, 2003 | 2.055 | 2.081 | 2.051 | 2.078 | 2,880,566 | +0.04(+1.89%) |
May 29, 2003 | 2.052 | 2.094 | 2.021 | 2.039 | 2,389,418 | +0.00(+0.03%) |
May 28, 2003 | 1.964 | 2.043 | 1.964 | 2.039 | 3,412,081 | +0.14(+7.25%) |
May 27, 2003 | 1.873 | 1.920 | 1.847 | 1.901 | 1,802,155 | +0.02(+0.80%) |
May 23, 2003 | 1.922 | 1.956 | 1.886 | 1.886 | 2,536,474 | -0.04(-2.29%) |
May 22, 2003 | 1.917 | 1.941 | 1.914 | 1.930 | 882,335 | +0.01(+0.49%) |
May 21, 2003 | 1.920 | 1.927 | 1.898 | 1.921 | 1,093,788 | +0.00(+0.05%) |
May 20, 2003 | 1.901 | 1.920 | 1.901 | 1.920 | 1,622,420 | +0.03(+1.43%) |
May 19, 2003 | 1.912 | 1.922 | 1.891 | 1.893 | 1,872,319 | -0.02(-1.14%) |
May 16, 2003 | 1.899 | 1.925 | 1.888 | 1.914 | 1,257,184 | +0.01(+0.27%) |
May 15, 2003 | 1.900 | 1.917 | 1.895 | 1.909 | 810,249 | +0.01(+0.27%) |
May 14, 2003 | 1.930 | 1.936 | 1.886 | 1.904 | 1,554,179 | -0.03(-1.32%) |
May 13, 2003 | 1.933 | 1.961 | 1.912 | 1.929 | 1,124,545 | -0.01(-0.56%) |
May 12, 2003 | 1.925 | 1.951 | 1.925 | 1.940 | 716,056 | +0.02(+0.97%) |
May 09, 2003 | 1.901 | 1.930 | 1.883 | 1.922 | 699,717 | +0.03(+1.51%) |
May 08, 2003 | 1.888 | 1.912 | 1.878 | 1.893 | 621,863 | -0.01(-0.33%) |
May 07, 2003 | 1.931 | 1.931 | 1.899 | 1.899 | 994,790 | -0.03(-1.70%) |
May 06, 2003 | 1.935 | 1.946 | 1.917 | 1.932 | 1,306,202 | +0.01(+0.46%) |
May 05, 2003 | 1.985 | 1.995 | 1.914 | 1.923 | 1,916,532 | -0.06(-3.24%) |
May 02, 2003 | 1.940 | 1.990 | 1.933 | 1.988 | 1,114,933 | +0.06(+3.13%) |
May 01, 2003 | 1.951 | 1.951 | 1.875 | 1.927 | 1,410,967 | -0.01(-0.70%) |
Apr 30, 2003 | 1.943 | 1.979 | 1.936 | 1.941 | 908,286 | -0.01(-0.37%) |
Apr 29, 2003 | 1.952 | 1.959 | 1.927 | 1.948 | 1,155,302 | -0.00(-0.13%) |
Apr 28, 2003 | 1.912 | 1.951 | 1.904 | 1.951 | 1,526,305 | +0.04(+2.04%) |
Apr 25, 2003 | 1.920 | 1.935 | 1.895 | 1.912 | 980,372 | +0.00(+0.00%) |
Apr 24, 2003 | 1.943 | 1.956 | 1.912 | 1.912 | 1,685,856 | -0.03(-1.61%) |
Apr 23, 2003 | 1.917 | 1.945 | 1.911 | 1.943 | 1,482,093 | +0.04(+2.05%) |
Apr 22, 2003 | 1.899 | 1.925 | 1.878 | 1.904 | 1,218,738 | +0.01(+0.27%) |
Apr 21, 2003 | 1.871 | 1.923 | 1.861 | 1.899 | 1,113,972 | +0.03(+1.45%) |
Apr 17, 2003 | 1.881 | 1.882 | 1.861 | 1.872 | 1,257,184 | -0.00(-0.11%) |
Apr 16, 2003 | 1.920 | 1.925 | 1.873 | 1.874 | 1,162,991 | -0.03(-1.77%) |
Apr 15, 2003 | 1.878 | 1.917 | 1.859 | 1.908 | 1,563,790 | +0.04(+2.34%) |
Apr 11, 2003 | 1.875 | 1.884 | 1.844 | 1.864 | 1,614,731 | +0.00(+0.08%) |
Apr 10, 2003 | 1.843 | 1.870 | 1.843 | 1.862 | 1,926,144 | +0.02(+1.30%) |
Apr 09, 2003 | 1.885 | 1.897 | 1.834 | 1.838 | 2,158,742 | -0.04(-2.36%) |
Apr 08, 2003 | 1.893 | 1.895 | 1.870 | 1.883 | 1,422,501 | -0.01(-0.55%) |
Apr 07, 2003 | 1.964 | 1.964 | 1.882 | 1.893 | 2,127,985 | -0.01(-0.76%) |
Apr 04, 2003 | 1.904 | 1.916 | 1.899 | 1.908 | 1,255,261 | +0.02(+0.82%) |
Apr 03, 2003 | 1.886 | 1.909 | 1.870 | 1.892 | 2,018,414 | +0.01(+0.34%) |
Apr 02, 2003 | 1.829 | 1.889 | 1.829 | 1.886 | 2,612,405 | +0.06(+3.45%) |
Apr 01, 2003 | 1.829 | 1.829 | 1.804 | 1.823 | 2,206,800 | +0.00(+0.04%) |
Mar 31, 2003 | 1.834 | 1.834 | 1.787 | 1.822 | 1,410,967 | -0.02(-0.99%) |
Mar 28, 2003 | 1.821 | 1.856 | 1.821 | 1.840 | 1,178,369 | +0.01(+0.53%) |
Mar 27, 2003 | 1.834 | 1.838 | 1.817 | 1.831 | 1,607,042 | -0.01(-0.59%) |
Mar 26, 2003 | 1.856 | 1.872 | 1.833 | 1.842 | 24,797,666 | -0.01(-0.74%) |
Mar 25, 2003 | 1.835 | 1.871 | 1.834 | 1.855 | 3,508,196 | +0.02(+0.89%) |
Mar 24, 2003 | 1.866 | 1.871 | 1.831 | 1.839 | 2,458,621 | -0.04(-2.15%) |
Mar 21, 2003 | 1.820 | 1.879 | 1.820 | 1.879 | 3,467,828 | +0.06(+3.54%) |
Mar 20, 2003 | 1.804 | 1.817 | 1.783 | 1.815 | 1,551,295 | +0.01(+0.40%) |
Mar 19, 2003 | 1.779 | 1.813 | 1.771 | 1.808 | 1,162,991 | +0.03(+1.61%) |
Mar 18, 2003 | 1.783 | 1.790 | 1.753 | 1.779 | 2,260,624 | -0.00(-0.20%) |
Mar 17, 2003 | 1.762 | 1.791 | 1.762 | 1.783 | 2,239,479 | -0.01(-0.31%) |
Mar 14, 2003 | 1.795 | 1.801 | 1.781 | 1.788 | 1,439,802 | -0.01(-0.29%) |
Mar 13, 2003 | 1.782 | 1.795 | 1.769 | 1.793 | 1,297,552 | +0.02(+1.41%) |
Mar 12, 2003 | 1.764 | 1.774 | 1.753 | 1.768 | 1,351,376 | +0.00(+0.21%) |
Mar 11, 2003 | 1.770 | 1.782 | 1.757 | 1.765 | 2,131,830 | -0.01(-0.43%) |
Mar 10, 2003 | 1.770 | 1.782 | 1.769 | 1.772 | 1,132,234 | +0.00(+0.16%) |
Mar 07, 2003 | 1.773 | 1.786 | 1.761 | 1.770 | 1,020,741 | -0.01(-0.54%) |
Mar 06, 2003 | 1.797 | 1.802 | 1.771 | 1.779 | 1,172,602 | -0.03(-1.51%) |
Mar 05, 2003 | 1.770 | 1.806 | 1.758 | 1.806 | 2,529,746 | +0.04(+2.06%) |
Mar 04, 2003 | 1.799 | 1.799 | 1.753 | 1.770 | 905,403 | -0.02(-1.35%) |
Mar 03, 2003 | 1.800 | 1.821 | 1.780 | 1.794 | 1,070,720 | +0.00(+0.28%) |
Feb 28, 2003 | 1.783 | 1.798 | 1.775 | 1.789 | 1,643,566 | +0.01(+0.70%) |
Feb 27, 2003 | 1.782 | 1.787 | 1.773 | 1.777 | 1,314,853 | +0.00(+0.09%) |
Feb 26, 2003 | 1.777 | 1.782 | 1.761 | 1.775 | 1,674,323 | -0.00(-0.07%) |
Feb 25, 2003 | 1.758 | 1.779 | 1.724 | 1.777 | 2,919,973 | +0.03(+1.91%) |
Feb 24, 2003 | 1.788 | 1.788 | 1.743 | 1.743 | 2,645,084 | -0.05(-2.79%) |
Feb 21, 2003 | 1.784 | 1.801 | 1.765 | 1.793 | 1,339,842 | +0.01(+0.50%) |
Feb 20, 2003 | 1.788 | 1.790 | 1.765 | 1.784 | 1,387,900 | -0.01(-0.58%) |
Feb 19, 2003 | 1.784 | 1.800 | 1.774 | 1.795 | 1,626,265 | +0.01(+0.58%) |
Feb 18, 2003 | 1.767 | 1.800 | 1.767 | 1.784 | 2,658,540 | +0.02(+1.24%) |
Feb 14, 2003 | 1.709 | 1.762 | 1.706 | 1.762 | 3,117,970 | +0.05(+3.18%) |
Feb 13, 2003 | 1.652 | 1.716 | 1.643 | 1.708 | 5,891,848 | +0.10(+6.52%) |
Feb 12, 2003 | 1.609 | 1.618 | 1.592 | 1.604 | 1,041,886 | -0.00(-0.31%) |
Feb 11, 2003 | 1.605 | 1.620 | 1.600 | 1.608 | 1,086,099 | +0.01(+0.52%) |
Feb 10, 2003 | 1.571 | 1.604 | 1.568 | 1.600 | 1,064,954 | +0.03(+1.60%) |
Feb 07, 2003 | 1.624 | 1.624 | 1.574 | 1.575 | 1,020,741 | -0.05(-2.89%) |
Feb 06, 2003 | 1.612 | 1.647 | 1.607 | 1.622 | 1,437,880 | +0.01(+0.58%) |
Feb 05, 2003 | 1.607 | 1.635 | 1.594 | 1.612 | 1,860,786 | +0.01(+0.55%) |
Feb 04, 2003 | 1.604 | 1.612 | 1.587 | 1.604 | 1,849,252 | -0.01(-0.40%) |
Feb 03, 2003 | 1.641 | 1.641 | 1.600 | 1.610 | 2,277,925 | -0.03(-1.76%) |
Jan 31, 2003 | 1.606 | 1.642 | 1.600 | 1.639 | 2,028,026 | +0.03(+2.07%) |
Jan 30, 2003 | 1.632 | 1.636 | 1.601 | 1.606 | 697,794 | -0.02(-1.23%) |
Jan 29, 2003 | 1.621 | 1.633 | 1.581 | 1.626 | 1,337,920 | +0.01(+0.32%) |
Jan 28, 2003 | 1.627 | 1.630 | 1.599 | 1.620 | 807,365 | +0.00(+0.00%) |
Jan 27, 2003 | 1.644 | 1.646 | 1.620 | 1.620 | 874,646 | -0.03(-1.74%) |
Jan 24, 2003 | 1.674 | 1.674 | 1.649 | 1.649 | 997,673 | -0.02(-1.46%) |
Jan 23, 2003 | 1.676 | 1.685 | 1.659 | 1.674 | 1,109,166 | +0.00(+0.23%) |
Jan 22, 2003 | 1.680 | 1.685 | 1.666 | 1.670 | 1,405,201 | -0.01(-0.64%) |
Jan 21, 2003 | 1.687 | 1.696 | 1.667 | 1.680 | 1,014,974 | +0.00(+0.15%) |
Jan 17, 2003 | 1.727 | 1.732 | 1.675 | 1.678 | 1,714,691 | -0.05(-2.91%) |
Jan 16, 2003 | 1.725 | 1.739 | 1.721 | 1.728 | 1,783,894 | +0.00(+0.20%) |
Jan 15, 2003 | 1.722 | 1.732 | 1.711 | 1.724 | 1,695,468 | +0.01(+0.47%) |
Jan 14, 2003 | 1.723 | 1.728 | 1.705 | 1.716 | 1,637,799 | -0.01(-0.39%) |
Jan 13, 2003 | 1.697 | 1.727 | 1.673 | 1.723 | 2,099,151 | +0.04(+2.60%) |
Jan 10, 2003 | 1.697 | 1.717 | 1.672 | 1.679 | 1,976,124 | -0.04(-2.09%) |
Jan 09, 2003 | 1.711 | 1.736 | 1.704 | 1.715 | 2,262,546 | +0.01(+0.61%) |
Jan 08, 2003 | 1.708 | 1.714 | 1.672 | 1.705 | 2,333,671 | -0.00(-0.11%) |
Jan 07, 2003 | 1.745 | 1.749 | 1.704 | 1.707 | 3,102,591 | -0.04(-2.42%) |
Jan 06, 2003 | 1.648 | 1.757 | 1.648 | 1.749 | 3,858,055 | +0.10(+6.19%) |
Jan 03, 2003 | 1.673 | 1.673 | 1.644 | 1.647 | 2,133,752 | -0.03(-1.51%) |
Jan 02, 2003 | 1.679 | 1.690 | 1.663 | 1.672 | 2,850,770 | +0.01(+0.63%) |
Dec 31, 2002 | 1.641 | 1.698 | 1.641 | 1.662 | 1,876,164 | +0.03(+1.61%) |
Dec 30, 2002 | 1.645 | 1.645 | 1.624 | 1.636 | 1,445,569 | -0.01(-0.49%) |
Dec 27, 2002 | 1.688 | 1.688 | 1.639 | 1.644 | 1,180,292 | -0.04(-2.62%) |
Dec 26, 2002 | 1.692 | 1.710 | 1.684 | 1.688 | 851,578 | +0.00(+0.00%) |
Dec 24, 2002 | 1.685 | 1.706 | 1.672 | 1.688 | 1,009,207 | -0.00(-0.15%) |
Dec 23, 2002 | 1.721 | 1.724 | 1.691 | 1.691 | 1,168,758 | -0.04(-2.11%) |
Dec 20, 2002 | 1.684 | 1.727 | 1.684 | 1.727 | 5,244,033 | +0.05(+2.68%) |
Dec 19, 2002 | 1.665 | 1.716 | 1.662 | 1.682 | 1,578,208 | +0.01(+0.42%) |
Dec 18, 2002 | 1.684 | 1.696 | 1.664 | 1.675 | 1,691,623 | -0.01(-0.54%) |
Dec 17, 2002 | 1.726 | 1.745 | 1.682 | 1.684 | 1,954,978 | -0.04(-2.38%) |
Dec 16, 2002 | 1.657 | 1.727 | 1.644 | 1.725 | 2,233,712 | +0.07(+4.13%) |
Dec 13, 2002 | 1.723 | 1.723 | 1.629 | 1.657 | 4,186,768 | -0.07(-4.21%) |
Dec 12, 2002 | 1.646 | 1.736 | 1.641 | 1.730 | 4,121,410 | +0.09(+5.47%) |
Dec 11, 2002 | 1.639 | 1.691 | 1.626 | 1.640 | 3,448,605 | -0.01(-0.71%) |
Dec 10, 2002 | 1.590 | 1.652 | 1.590 | 1.652 | 1,628,187 | +0.07(+4.10%) |
Dec 09, 2002 | 1.613 | 1.614 | 1.579 | 1.587 | 1,860,786 | -0.03(-1.61%) |
Dec 06, 2002 | 1.654 | 1.659 | 1.605 | 1.613 | 1,978,046 | -0.05(-2.87%) |
Dec 05, 2002 | 1.679 | 1.680 | 1.654 | 1.660 | 964,994 | -0.02(-1.12%) |
Dec 04, 2002 | 1.652 | 1.690 | 1.652 | 1.679 | 955,382 | +0.02(+1.29%) |
Dec 03, 2002 | 1.688 | 1.688 | 1.652 | 1.658 | 534,399 | -0.04(-2.13%) |
Dec 02, 2002 | 1.678 | 1.703 | 1.678 | 1.694 | 913,092 | +0.03(+1.70%) |
Nov 29, 2002 | 1.678 | 1.702 | 1.665 | 1.665 | 884,257 | -0.01(-0.51%) |
Nov 27, 2002 | 1.670 | 1.706 | 1.658 | 1.674 | 1,810,806 | +0.01(+0.56%) |
Nov 26, 2002 | 1.702 | 1.713 | 1.665 | 1.665 | 1,159,146 | -0.04(-2.20%) |
Nov 25, 2002 | 1.714 | 1.719 | 1.672 | 1.702 | 1,835,796 | -0.01(-0.47%) |
Nov 22, 2002 | 1.709 | 1.726 | 1.700 | 1.710 | 1,078,410 | +0.00(+0.05%) |
Nov 21, 2002 | 1.704 | 1.724 | 1.699 | 1.709 | 1,928,066 | +0.02(+1.15%) |
Nov 20, 2002 | 1.651 | 1.714 | 1.651 | 1.690 | 1,864,630 | +0.04(+2.38%) |
Nov 19, 2002 | 1.700 | 1.736 | 1.643 | 1.651 | 2,164,509 | -0.05(-2.89%) |
Nov 18, 2002 | 1.773 | 1.777 | 1.700 | 1.700 | 2,516,290 | -0.06(-3.47%) |
Nov 15, 2002 | 1.712 | 1.773 | 1.709 | 1.761 | 1,512,849 | +0.05(+2.89%) |
Nov 14, 2002 | 1.685 | 1.717 | 1.681 | 1.711 | 1,401,356 | +0.03(+1.94%) |
Nov 13, 2002 | 1.681 | 1.695 | 1.670 | 1.679 | 874,646 | -0.00(-0.03%) |
Nov 12, 2002 | 1.665 | 1.707 | 1.665 | 1.679 | 1,074,565 | +0.01(+0.89%) |
Nov 11, 2002 | 1.679 | 1.695 | 1.665 | 1.665 | 1,216,815 | -0.01(-0.84%) |
Nov 08, 2002 | 1.660 | 1.683 | 1.650 | 1.679 | 1,326,386 | +0.02(+1.16%) |
Nov 07, 2002 | 1.717 | 1.717 | 1.656 | 1.659 | 1,337,920 | -0.07(-4.00%) |
Nov 06, 2002 | 1.720 | 1.748 | 1.710 | 1.729 | 1,147,612 | +0.02(+0.88%) |
Nov 05, 2002 | 1.678 | 1.716 | 1.670 | 1.714 | 1,443,647 | +0.02(+1.18%) |
Nov 04, 2002 | 1.697 | 1.762 | 1.691 | 1.694 | 3,206,395 | +0.01(+0.43%) |
Nov 01, 2002 | 1.655 | 1.686 | 1.644 | 1.686 | 1,449,413 | +0.03(+1.52%) |
Oct 31, 2002 | 1.620 | 1.670 | 1.611 | 1.661 | 2,195,266 | +0.04(+2.50%) |
Oct 30, 2002 | 1.617 | 1.649 | 1.605 | 1.620 | 1,464,792 | -0.00(-0.18%) |
Oct 29, 2002 | 1.588 | 1.623 | 1.568 | 1.623 | 1,241,805 | +0.03(+1.81%) |
Oct 28, 2002 | 1.611 | 1.646 | 1.575 | 1.594 | 1,543,606 | -0.01(-0.65%) |
Oct 25, 2002 | 1.563 | 1.607 | 1.560 | 1.605 | 33,255,784 | +0.02(+1.48%) |
Oct 24, 2002 | 1.569 | 1.612 | 1.567 | 1.581 | 1,074,565 | +0.02(+1.22%) |
Oct 23, 2002 | 1.562 | 1.581 | 1.547 | 1.562 | 1,635,877 | -0.01(-0.36%) |
Oct 22, 2002 | 1.600 | 1.600 | 1.559 | 1.568 | 1,478,248 | -0.04(-2.36%) |
Oct 21, 2002 | 1.593 | 1.610 | 1.570 | 1.606 | 1,783,894 | +0.01(+0.41%) |
Oct 18, 2002 | 1.598 | 1.626 | 1.595 | 1.600 | 6,151,359 | -0.00(-0.28%) |
Oct 17, 2002 | 1.557 | 1.613 | 1.557 | 1.604 | 1,866,552 | +0.06(+4.08%) |
Oct 16, 2002 | 1.569 | 1.570 | 1.525 | 1.541 | 1,316,775 | -0.03(-1.74%) |
Oct 15, 2002 | 1.500 | 1.581 | 1.500 | 1.568 | 1,856,941 | +0.08(+5.24%) |
Oct 14, 2002 | 1.482 | 1.498 | 1.469 | 1.490 | 1,278,329 | +0.01(+0.51%) |
Oct 11, 2002 | 1.460 | 1.522 | 1.460 | 1.483 | 1,966,512 | +0.03(+1.99%) |
Oct 10, 2002 | 1.414 | 1.470 | 1.412 | 1.454 | 2,412,486 | +0.04(+2.74%) |
Oct 09, 2002 | 1.503 | 1.503 | 1.415 | 1.415 | 1,974,201 | -0.09(-5.98%) |
Oct 08, 2002 | 1.472 | 1.515 | 1.462 | 1.505 | 1,222,582 | +0.03(+1.88%) |
Oct 07, 2002 | 1.490 | 1.495 | 1.470 | 1.477 | 2,470,155 | -0.01(-0.53%) |
Oct 04, 2002 | 1.515 | 1.523 | 1.479 | 1.485 | 1,116,856 | -0.03(-1.77%) |
Oct 03, 2002 | 1.475 | 1.525 | 1.475 | 1.512 | 1,378,288 | +0.04(+2.56%) |
Oct 02, 2002 | 1.476 | 1.486 | 1.440 | 1.474 | 1,618,576 | -0.00(-0.09%) |
Oct 01, 2002 | 1.464 | 1.476 | 1.450 | 1.476 | 1,983,813 | +0.01(+0.85%) |
Sep 30, 2002 | 1.470 | 1.470 | 1.444 | 1.463 | 1,962,667 | -0.01(-0.44%) |
Sep 27, 2002 | 1.488 | 1.490 | 1.467 | 1.470 | 1,387,900 | -0.02(-1.24%) |
Sep 26, 2002 | 1.487 | 1.489 | 1.477 | 1.488 | 713,173 | +0.00(+0.03%) |
Sep 25, 2002 | 1.476 | 1.494 | 1.475 | 1.488 | 1,660,866 | +0.02(+1.38%) |
Sep 24, 2002 | 1.425 | 1.474 | 1.425 | 1.467 | 2,143,364 | +0.04(+2.75%) |
Sep 23, 2002 | 1.456 | 1.464 | 1.427 | 1.428 | 1,316,775 | -0.03(-1.88%) |
Sep 20, 2002 | 1.456 | 1.462 | 1.448 | 1.455 | 761,230 | +0.01(+0.39%) |
Sep 19, 2002 | 1.451 | 1.457 | 1.440 | 1.450 | 1,005,362 | -0.00(-0.34%) |
Sep 18, 2002 | 1.470 | 1.470 | 1.446 | 1.455 | 670,882 | -0.02(-1.03%) |
Sep 17, 2002 | 1.479 | 1.485 | 1.469 | 1.470 | 1,424,424 | -0.00(-0.23%) |
Sep 16, 2002 | 1.480 | 1.483 | 1.468 | 1.473 | 1,768,515 | -0.00(-0.26%) |
Sep 13, 2002 | 1.487 | 1.490 | 1.474 | 1.477 | 697,794 | -0.02(-1.13%) |
Sep 12, 2002 | 1.503 | 1.505 | 1.476 | 1.494 | 1,193,748 | -0.01(-0.59%) |
Sep 11, 2002 | 1.501 | 1.506 | 1.482 | 1.503 | 544,010 | -0.00(-0.31%) |
Sep 10, 2002 | 1.531 | 1.544 | 1.500 | 1.507 | 1,066,876 | -0.02(-1.53%) |
Sep 09, 2002 | 1.506 | 1.546 | 1.491 | 1.531 | 2,095,306 | +0.02(+1.20%) |
Sep 06, 2002 | 1.479 | 1.513 | 1.473 | 1.513 | 959,227 | +0.04(+2.72%) |
Sep 05, 2002 | 1.458 | 1.475 | 1.454 | 1.472 | 1,180,292 | +0.01(+0.96%) |
Sep 04, 2002 | 1.422 | 1.458 | 1.421 | 1.458 | 1,041,886 | +0.04(+2.56%) |
Sep 03, 2002 | 1.444 | 1.444 | 1.422 | 1.422 | 768,919 | -0.03(-1.94%) |
Aug 30, 2002 | 1.463 | 1.483 | 1.450 | 1.450 | 1,003,440 | -0.02(-1.10%) |
Aug 29, 2002 | 1.437 | 1.472 | 1.437 | 1.466 | 768,919 | +0.02(+1.57%) |
Aug 28, 2002 | 1.474 | 1.476 | 1.442 | 1.444 | 1,209,126 | -0.03(-2.12%) |
Aug 27, 2002 | 1.557 | 1.572 | 1.475 | 1.475 | 2,354,817 | -0.08(-5.25%) |
Aug 26, 2002 | 1.527 | 1.557 | 1.521 | 1.556 | 1,335,998 | +0.03(+2.29%) |
Aug 23, 2002 | 1.541 | 1.546 | 1.517 | 1.522 | 715,095 | -0.03(-1.68%) |
Aug 22, 2002 | 1.550 | 1.568 | 1.545 | 1.548 | 1,378,288 | +0.01(+0.66%) |
Aug 21, 2002 | 1.524 | 1.559 | 1.520 | 1.537 | 1,793,505 | +0.02(+1.46%) |
Aug 20, 2002 | 1.540 | 1.544 | 1.515 | 1.515 | 1,187,981 | +0.03(+1.76%) |
Aug 16, 2002 | 1.451 | 1.489 | 1.449 | 1.489 | 1,322,542 | +0.04(+3.06%) |
Aug 15, 2002 | 1.414 | 1.446 | 1.397 | 1.445 | 1,241,805 | +0.04(+2.49%) |
Aug 14, 2002 | 1.331 | 1.410 | 1.331 | 1.410 | 2,020,336 | +0.08(+5.88%) |
Aug 13, 2002 | 1.359 | 1.380 | 1.329 | 1.331 | 2,427,864 | -0.02(-1.56%) |
Aug 12, 2002 | 1.330 | 1.368 | 1.330 | 1.353 | 3,552,409 | +0.04(+2.97%) |
Aug 07, 2002 | 1.312 | 1.316 | 1.266 | 1.314 | 1,397,511 | +0.03(+2.21%) |
Aug 06, 2002 | 1.280 | 1.308 | 1.274 | 1.285 | 1,255,261 | +0.01(+0.92%) |
Aug 05, 2002 | 1.284 | 1.288 | 1.269 | 1.273 | 922,703 | -0.01(-1.09%) |
Aug 02, 2002 | 1.349 | 1.349 | 1.282 | 1.288 | 1,176,447 | -0.06(-4.59%) |
Aug 01, 2002 | 1.306 | 1.360 | 1.304 | 1.349 | 1,080,332 | +0.05(+3.76%) |
Jul 31, 2002 | 1.327 | 1.332 | 1.301 | 1.301 | 192,229 | -0.03(-2.25%) |
Jul 30, 2002 | 1.334 | 1.355 | 1.296 | 1.330 | 703,561 | -0.01(-0.49%) |
Jul 29, 2002 | 1.280 | 1.345 | 1.280 | 1.337 | 738,163 | +0.06(+4.79%) |
Jul 26, 2002 | 1.236 | 1.276 | 1.232 | 1.276 | 991,906 | +0.04(+3.26%) |
Jul 25, 2002 | 1.228 | 1.240 | 1.217 | 1.236 | 2,345,205 | +0.01(+0.64%) |
Jul 24, 2002 | 1.208 | 1.246 | 1.204 | 1.228 | 3,083,368 | +0.02(+1.72%) |
Jul 23, 2002 | 1.236 | 1.269 | 1.205 | 1.207 | 1,564,751 | -0.03(-2.32%) |
Jul 22, 2002 | 1.265 | 1.282 | 1.235 | 1.236 | 1,132,234 | -0.04(-2.86%) |
Jul 19, 2002 | 1.316 | 1.333 | 1.272 | 1.272 | 1,566,674 | -0.06(-4.75%) |
Jul 17, 2002 | 1.353 | 1.371 | 1.327 | 1.335 | 1,720,458 | -0.07(-4.93%) |
Jul 12, 2002 | 1.424 | 1.434 | 1.405 | 1.405 | 936,159 | -0.01(-0.92%) |
Jul 11, 2002 | 1.462 | 1.462 | 1.399 | 1.418 | 1,116,856 | -0.05(-3.23%) |
Jul 10, 2002 | 1.500 | 1.500 | 1.465 | 1.465 | 986,139 | -0.03(-2.15%) |
Jul 09, 2002 | 1.474 | 1.508 | 1.474 | 1.497 | 1,555,140 | +0.02(+1.34%) |
Jul 08, 2002 | 1.455 | 1.470 | 1.451 | 1.477 | 734,318 | +0.02(+1.54%) |
Jul 05, 2002 | 1.418 | 1.460 | 1.418 | 1.455 | 394,071 | +0.04(+2.64%) |
Jul 04, 2002 | 1.421 | 1.421 | 1.391 | 1.418 | 1,109,166 | +0.00(+0.00%) |
Jul 03, 2002 | 1.421 | 1.421 | 1.391 | 1.418 | 1,109,166 | -0.02(-1.68%) |
Jul 02, 2002 | 1.475 | 1.475 | 1.441 | 1.442 | 2,114,529 | -0.04(-2.70%) |