Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.800 | 3.855 | 3.758 | 3.775 | 1,075,061 | -0.02(-0.46%) |
Jul 30, 2003 | 3.775 | 3.797 | 3.762 | 3.793 | 1,023,399 | +0.04(+1.13%) |
Jul 29, 2003 | 3.808 | 3.808 | 3.680 | 3.751 | 901,624 | -0.03(-0.89%) |
Jul 28, 2003 | 3.852 | 3.852 | 3.743 | 3.784 | 1,456,990 | -0.07(-1.94%) |
Jul 25, 2003 | 3.826 | 3.869 | 3.797 | 3.859 | 1,084,901 | +0.05(+1.34%) |
Jul 24, 2003 | 3.830 | 3.854 | 3.761 | 3.808 | 826,591 | -0.03(-0.68%) |
Jul 23, 2003 | 3.848 | 3.871 | 3.794 | 3.834 | 3,777,474 | -0.07(-1.80%) |
Jul 22, 2003 | 3.675 | 3.913 | 3.658 | 3.904 | 5,390,066 | +0.24(+6.41%) |
Jul 21, 2003 | 3.681 | 3.686 | 3.648 | 3.669 | 1,493,277 | -0.01(-0.21%) |
Jul 18, 2003 | 3.629 | 3.686 | 3.629 | 3.677 | 650,079 | +0.06(+1.77%) |
Jul 17, 2003 | 3.599 | 3.669 | 3.599 | 3.613 | 553,521 | +0.00(+0.09%) |
Jul 16, 2003 | 3.665 | 3.682 | 3.603 | 3.610 | 484,023 | -0.05(-1.48%) |
Jul 15, 2003 | 3.629 | 3.675 | 3.629 | 3.664 | 487,713 | +0.03(+0.96%) |
Jul 14, 2003 | 3.655 | 3.690 | 3.615 | 3.629 | 608,258 | -0.01(-0.27%) |
Jul 11, 2003 | 3.558 | 3.666 | 3.558 | 3.639 | 1,749,126 | +0.08(+2.16%) |
Jul 10, 2003 | 3.611 | 3.620 | 3.542 | 3.562 | 763,859 | -0.08(-2.09%) |
Jul 09, 2003 | 3.648 | 3.668 | 3.603 | 3.638 | 873,948 | -0.02(-0.68%) |
Jul 08, 2003 | 3.669 | 3.702 | 3.623 | 3.663 | 618,713 | -0.03(-0.82%) |
Jul 07, 2003 | 3.637 | 3.751 | 3.637 | 3.693 | 813,676 | +0.08(+2.19%) |
Jul 03, 2003 | 3.631 | 3.656 | 3.606 | 3.614 | 333,957 | -0.03(-0.89%) |
Jul 02, 2003 | 3.593 | 3.646 | 3.539 | 3.646 | 1,287,244 | +0.08(+2.13%) |
Jul 01, 2003 | 3.577 | 3.583 | 3.520 | 3.571 | 2,329,709 | -0.01(-0.18%) |
Jun 30, 2003 | 3.671 | 3.671 | 3.577 | 3.577 | 1,615,051 | -0.09(-2.54%) |
Jun 27, 2003 | 3.696 | 3.696 | 3.626 | 3.670 | 653,770 | -0.02(-0.59%) |
Jun 26, 2003 | 3.718 | 3.729 | 3.691 | 3.692 | 976,657 | -0.01(-0.20%) |
Jun 25, 2003 | 3.710 | 3.778 | 3.691 | 3.700 | 651,924 | +0.00(+0.00%) |
Jun 24, 2003 | 3.702 | 3.749 | 3.686 | 3.700 | 1,236,812 | -0.00(-0.06%) |
Jun 23, 2003 | 3.734 | 3.734 | 3.657 | 3.702 | 1,068,910 | -0.02(-0.58%) |
Jun 20, 2003 | 3.745 | 3.761 | 3.686 | 3.723 | 1,586,760 | -0.01(-0.20%) |
Jun 19, 2003 | 3.772 | 3.794 | 3.726 | 3.731 | 1,324,145 | -0.05(-1.38%) |
Jun 18, 2003 | 3.794 | 3.816 | 3.768 | 3.783 | 740,488 | -0.07(-1.72%) |
Jun 17, 2003 | 3.895 | 3.901 | 3.837 | 3.849 | 971,122 | -0.05(-1.17%) |
Jun 16, 2003 | 3.799 | 3.895 | 3.783 | 3.895 | 865,953 | +0.12(+3.10%) |
Jun 13, 2003 | 3.890 | 3.900 | 3.767 | 3.778 | 806,295 | +1.18(+45.67%) |
Jun 12, 2003 | 2.591 | 2.601 | 2.553 | 2.593 | 834,894 | +0.01(+0.56%) |
Jun 11, 2003 | 2.500 | 2.585 | 2.471 | 2.579 | 1,688,239 | +0.08(+3.34%) |
Jun 10, 2003 | 2.474 | 2.505 | 2.474 | 2.496 | 738,950 | +0.03(+1.01%) |
Jun 09, 2003 | 2.515 | 2.515 | 2.457 | 2.470 | 623,633 | -0.05(-2.08%) |
Jun 06, 2003 | 2.532 | 2.549 | 2.510 | 2.523 | 1,271,253 | +0.00(+0.11%) |
Jun 05, 2003 | 2.517 | 2.522 | 2.493 | 2.520 | 917,922 | -0.00(-0.17%) |
Jun 04, 2003 | 2.475 | 2.540 | 2.464 | 2.524 | 1,299,852 | +0.05(+2.01%) |
Jun 03, 2003 | 2.493 | 2.494 | 2.443 | 2.475 | 998,183 | -0.03(-1.12%) |
Jun 02, 2003 | 2.491 | 2.534 | 2.479 | 2.503 | 1,565,542 | +0.02(+0.62%) |
May 30, 2003 | 2.450 | 2.497 | 2.443 | 2.487 | 822,901 | +0.05(+1.85%) |
May 29, 2003 | 2.473 | 2.496 | 2.439 | 2.442 | 879,176 | -0.03(-1.23%) |
May 28, 2003 | 2.462 | 2.485 | 2.457 | 2.472 | 782,309 | +0.01(+0.43%) |
May 27, 2003 | 2.423 | 2.467 | 2.402 | 2.462 | 1,014,788 | +0.03(+1.21%) |
May 23, 2003 | 2.409 | 2.449 | 2.382 | 2.432 | 1,167,929 | +0.02(+0.96%) |
May 22, 2003 | 2.365 | 2.415 | 2.336 | 2.409 | 1,323,838 | +0.08(+3.28%) |
May 21, 2003 | 2.339 | 2.349 | 2.307 | 2.333 | 1,340,443 | -0.01(-0.33%) |
May 20, 2003 | 2.342 | 2.369 | 2.318 | 2.340 | 1,084,901 | +0.01(+0.33%) |
May 19, 2003 | 2.421 | 2.421 | 2.331 | 2.333 | 1,464,063 | -0.10(-4.00%) |
May 16, 2003 | 2.437 | 2.437 | 2.397 | 2.430 | 1,103,352 | -0.01(-0.49%) |
May 15, 2003 | 2.399 | 2.444 | 2.380 | 2.442 | 917,922 | +0.05(+2.09%) |
May 14, 2003 | 2.426 | 2.430 | 2.385 | 2.392 | 1,274,943 | -0.03(-1.27%) |
May 13, 2003 | 2.457 | 2.468 | 2.423 | 2.423 | 1,665,176 | -0.05(-2.12%) |
May 12, 2003 | 2.421 | 2.475 | 2.402 | 2.475 | 1,774,035 | +0.02(+0.74%) |
May 09, 2003 | 2.421 | 2.458 | 2.416 | 2.457 | 1,114,422 | +0.04(+1.69%) |
May 08, 2003 | 2.421 | 2.450 | 2.403 | 2.416 | 1,048,922 | -0.02(-0.65%) |
May 07, 2003 | 2.432 | 2.457 | 2.395 | 2.432 | 944,676 | -0.00(-0.02%) |
May 06, 2003 | 2.395 | 2.447 | 2.395 | 2.432 | 973,274 | +0.04(+1.73%) |
May 05, 2003 | 2.411 | 2.413 | 2.385 | 2.391 | 921,612 | -0.01(-0.62%) |
May 02, 2003 | 2.385 | 2.415 | 2.377 | 2.406 | 1,045,232 | +0.02(+0.66%) |
May 01, 2003 | 2.423 | 2.423 | 2.345 | 2.390 | 1,879,204 | -0.04(-1.49%) |
Apr 30, 2003 | 2.397 | 2.432 | 2.373 | 2.426 | 1,949,317 | +0.03(+1.04%) |
Apr 29, 2003 | 2.361 | 2.416 | 2.361 | 2.401 | 1,465,908 | +0.03(+1.38%) |
Apr 28, 2003 | 2.350 | 2.375 | 2.337 | 2.368 | 1,126,415 | +0.02(+0.80%) |
Apr 25, 2003 | 2.312 | 2.351 | 2.288 | 2.350 | 1,246,345 | +0.04(+1.92%) |
Apr 24, 2003 | 2.286 | 2.325 | 2.286 | 2.305 | 796,148 | -0.00(-0.17%) |
Apr 23, 2003 | 2.322 | 2.322 | 2.287 | 2.309 | 859,802 | -0.02(-0.89%) |
Apr 22, 2003 | 2.274 | 2.341 | 2.269 | 2.330 | 1,143,943 | +0.07(+3.22%) |
Apr 21, 2003 | 2.255 | 2.291 | 2.243 | 2.257 | 1,071,986 | +0.01(+0.41%) |
Apr 17, 2003 | 2.221 | 2.253 | 2.220 | 2.248 | 1,454,838 | +0.03(+1.50%) |
Apr 16, 2003 | 2.240 | 2.263 | 2.213 | 2.215 | 1,064,605 | -0.05(-2.15%) |
Apr 15, 2003 | 2.286 | 2.286 | 2.257 | 2.263 | 994,493 | -0.04(-1.53%) |
Apr 14, 2003 | 2.252 | 2.304 | 2.252 | 2.299 | 1,273,098 | +0.05(+2.05%) |
Apr 11, 2003 | 2.227 | 2.257 | 2.227 | 2.252 | 1,225,126 | +0.03(+1.34%) |
Apr 10, 2003 | 2.223 | 2.236 | 2.219 | 2.222 | 1,388,415 | -0.01(-0.32%) |
Apr 09, 2003 | 2.222 | 2.252 | 2.221 | 2.230 | 1,464,986 | +0.00(+0.09%) |
Apr 08, 2003 | 2.229 | 2.243 | 2.202 | 2.228 | 2,072,014 | -0.00(-0.02%) |
Apr 07, 2003 | 2.228 | 2.277 | 2.219 | 2.228 | 879,176 | +0.03(+1.47%) |
Apr 04, 2003 | 2.188 | 2.219 | 2.173 | 2.196 | 721,422 | +0.02(+0.71%) |
Apr 03, 2003 | 2.210 | 2.211 | 2.168 | 2.180 | 675,295 | -0.02(-0.90%) |
Apr 02, 2003 | 2.169 | 2.223 | 2.169 | 2.200 | 730,648 | +0.05(+2.35%) |
Apr 01, 2003 | 2.123 | 2.161 | 2.089 | 2.150 | 1,471,443 | +0.03(+1.27%) |
Mar 31, 2003 | 2.110 | 2.125 | 2.064 | 2.123 | 947,443 | -0.01(-0.29%) |
Mar 28, 2003 | 2.092 | 2.129 | 2.069 | 2.129 | 806,295 | +0.04(+1.77%) |
Mar 27, 2003 | 2.112 | 2.114 | 2.066 | 2.092 | 771,239 | -0.03(-1.41%) |
Mar 26, 2003 | 2.140 | 2.144 | 2.091 | 2.122 | 853,345 | -0.03(-1.39%) |
Mar 25, 2003 | 2.120 | 2.173 | 2.120 | 2.152 | 1,101,507 | +0.03(+1.32%) |
Mar 24, 2003 | 2.204 | 2.204 | 2.111 | 2.124 | 1,108,887 | -0.09(-4.17%) |
Mar 21, 2003 | 2.158 | 2.216 | 2.150 | 2.216 | 884,711 | +0.07(+3.32%) |
Mar 20, 2003 | 2.151 | 2.153 | 2.115 | 2.145 | 847,810 | -0.01(-0.51%) |
Mar 19, 2003 | 2.108 | 2.156 | 2.108 | 2.156 | 899,471 | +0.04(+2.10%) |
Mar 18, 2003 | 2.091 | 2.117 | 2.075 | 2.112 | 837,662 | +0.03(+1.36%) |
Mar 17, 2003 | 2.016 | 2.088 | 1.994 | 2.083 | 889,324 | +0.06(+3.15%) |
Mar 14, 2003 | 2.018 | 2.027 | 1.987 | 2.020 | 1,678,091 | +0.00(+0.10%) |
Mar 13, 2003 | 1.968 | 2.019 | 1.968 | 2.018 | 722,345 | +0.06(+2.92%) |
Mar 12, 2003 | 1.970 | 1.970 | 1.935 | 1.960 | 817,366 | -0.01(-0.76%) |
Mar 11, 2003 | 1.951 | 1.984 | 1.949 | 1.975 | 1,229,739 | +0.03(+1.38%) |
Mar 10, 2003 | 1.982 | 1.983 | 1.945 | 1.948 | 1,170,697 | -0.05(-2.67%) |
Mar 07, 2003 | 1.961 | 2.011 | 1.950 | 2.002 | 840,429 | +0.02(+0.85%) |
Mar 06, 2003 | 2.019 | 2.019 | 1.984 | 1.985 | 623,633 | -0.04(-1.93%) |
Mar 05, 2003 | 2.013 | 2.035 | 1.998 | 2.024 | 762,936 | +0.01(+0.55%) |
Mar 04, 2003 | 2.059 | 2.061 | 2.009 | 2.013 | 686,366 | -0.05(-2.25%) |
Mar 03, 2003 | 2.054 | 2.076 | 2.034 | 2.059 | 920,690 | +0.01(+0.52%) |
Feb 28, 2003 | 2.048 | 2.072 | 2.024 | 2.048 | 1,782,338 | +0.01(+0.59%) |
Feb 27, 2003 | 2.072 | 2.072 | 2.003 | 2.036 | 999,105 | -0.00(-0.24%) |
Feb 26, 2003 | 2.020 | 2.074 | 2.020 | 2.041 | 1,412,401 | +0.02(+1.07%) |
Feb 25, 2003 | 2.003 | 2.026 | 1.972 | 2.020 | 926,225 | +0.01(+0.60%) |
Feb 24, 2003 | 2.057 | 2.057 | 2.004 | 2.008 | 827,514 | -0.04(-2.09%) |
Feb 21, 2003 | 2.003 | 2.061 | 1.973 | 2.050 | 992,648 | +0.06(+2.98%) |
Feb 20, 2003 | 2.015 | 2.023 | 1.991 | 1.991 | 955,746 | -0.02(-1.17%) |
Feb 19, 2003 | 2.012 | 2.025 | 2.009 | 2.015 | 820,133 | -0.01(-0.45%) |
Feb 18, 2003 | 1.989 | 2.040 | 1.989 | 2.024 | 849,655 | +0.04(+1.97%) |
Feb 14, 2003 | 2.004 | 2.016 | 1.965 | 1.985 | 869,950 | -0.02(-1.13%) |
Feb 13, 2003 | 2.021 | 2.021 | 1.980 | 2.008 | 1,206,676 | -0.00(-0.05%) |
Feb 12, 2003 | 2.033 | 2.041 | 1.999 | 2.008 | 1,318,303 | -0.02(-1.21%) |
Feb 11, 2003 | 2.045 | 2.064 | 2.019 | 2.033 | 1,356,126 | -0.00(-0.12%) |
Feb 10, 2003 | 2.043 | 2.061 | 2.006 | 2.035 | 1,250,957 | -0.00(-0.17%) |
Feb 07, 2003 | 2.059 | 2.060 | 2.028 | 2.039 | 1,023,091 | -0.01(-0.40%) |
Feb 06, 2003 | 2.052 | 2.063 | 2.035 | 2.047 | 1,018,479 | -0.01(-0.26%) |
Feb 05, 2003 | 2.074 | 2.105 | 2.052 | 2.052 | 1,104,274 | -0.01(-0.47%) |
Feb 04, 2003 | 2.062 | 2.071 | 2.043 | 2.062 | 937,295 | -0.00(-0.09%) |
Feb 03, 2003 | 2.043 | 2.096 | 2.043 | 2.064 | 961,281 | +0.02(+1.09%) |
Jan 31, 2003 | 2.012 | 2.072 | 2.012 | 2.042 | 1,107,964 | +0.03(+1.48%) |
Jan 30, 2003 | 2.056 | 2.084 | 2.009 | 2.012 | 1,003,718 | -0.04(-2.11%) |
Jan 29, 2003 | 2.016 | 2.068 | 2.012 | 2.055 | 1,278,634 | +0.03(+1.72%) |
Jan 28, 2003 | 2.014 | 2.045 | 2.013 | 2.021 | 980,655 | +0.02(+0.94%) |
Jan 27, 2003 | 2.062 | 2.062 | 1.997 | 2.002 | 1,095,049 | -0.07(-3.15%) |
Jan 24, 2003 | 2.082 | 2.083 | 2.052 | 2.067 | 1,303,542 | -0.02(-0.74%) |
Jan 23, 2003 | 2.086 | 2.092 | 2.073 | 2.082 | 823,824 | +0.00(+0.05%) |
Jan 22, 2003 | 2.076 | 2.098 | 2.061 | 2.081 | 2,952,113 | -0.04(-1.71%) |
Jan 21, 2003 | 2.163 | 2.168 | 2.117 | 2.117 | 521,232 | -0.04(-2.07%) |
Jan 17, 2003 | 2.178 | 2.187 | 2.161 | 2.162 | 542,450 | -0.02(-1.06%) |
Jan 16, 2003 | 2.182 | 2.205 | 2.173 | 2.185 | 740,795 | +0.00(+0.07%) |
Jan 15, 2003 | 2.194 | 2.195 | 2.169 | 2.184 | 843,197 | -0.01(-0.37%) |
Jan 14, 2003 | 2.192 | 2.209 | 2.185 | 2.192 | 1,105,197 | -0.02(-0.72%) |
Jan 13, 2003 | 2.226 | 2.227 | 2.177 | 2.208 | 1,087,669 | -0.01(-0.43%) |
Jan 10, 2003 | 2.173 | 2.226 | 2.173 | 2.218 | 1,148,556 | +0.04(+1.72%) |
Jan 09, 2003 | 2.167 | 2.189 | 2.165 | 2.180 | 833,971 | +0.02(+0.85%) |
Jan 08, 2003 | 2.199 | 2.199 | 2.156 | 2.162 | 706,662 | -0.04(-1.90%) |
Jan 07, 2003 | 2.229 | 2.230 | 2.190 | 2.204 | 1,269,408 | -0.03(-1.12%) |
Jan 06, 2003 | 2.223 | 2.260 | 2.223 | 2.229 | 1,075,676 | +0.01(+0.26%) |
Jan 03, 2003 | 2.211 | 2.239 | 2.192 | 2.223 | 566,436 | +0.01(+0.30%) |
Jan 02, 2003 | 2.187 | 2.229 | 2.174 | 2.216 | 717,732 | +0.04(+1.66%) |
Dec 31, 2002 | 2.149 | 2.182 | 2.134 | 2.180 | 708,507 | +0.03(+1.46%) |
Dec 30, 2002 | 2.142 | 2.153 | 2.124 | 2.149 | 571,971 | +0.01(+0.32%) |
Dec 27, 2002 | 2.177 | 2.177 | 2.141 | 2.142 | 1,094,126 | -0.04(-1.64%) |
Dec 26, 2002 | 2.154 | 2.186 | 2.153 | 2.178 | 585,809 | +0.02(+1.12%) |
Dec 24, 2002 | 2.153 | 2.166 | 2.150 | 2.153 | 249,084 | -0.00(-0.16%) |
Dec 23, 2002 | 2.153 | 2.166 | 2.134 | 2.157 | 913,310 | +0.00(+0.09%) |
Dec 20, 2002 | 2.139 | 2.156 | 2.129 | 2.155 | 1,293,394 | +0.03(+1.27%) |
Dec 19, 2002 | 2.106 | 2.128 | 2.096 | 2.128 | 1,463,141 | +0.02(+0.82%) |
Dec 18, 2002 | 2.126 | 2.154 | 2.107 | 2.111 | 869,028 | -0.02(-0.93%) |
Dec 17, 2002 | 2.171 | 2.176 | 2.128 | 2.130 | 1,041,542 | -0.04(-1.91%) |
Dec 16, 2002 | 2.087 | 2.172 | 2.087 | 2.172 | 805,373 | +0.09(+4.11%) |
Dec 13, 2002 | 2.114 | 2.114 | 2.081 | 2.086 | 473,260 | -0.03(-1.46%) |
Dec 12, 2002 | 2.118 | 2.125 | 2.080 | 2.117 | 987,112 | -0.01(-0.27%) |
Dec 11, 2002 | 2.090 | 2.133 | 2.050 | 2.123 | 1,012,943 | +0.03(+1.50%) |
Dec 10, 2002 | 2.053 | 2.092 | 2.042 | 2.091 | 1,036,007 | +0.04(+2.12%) |
Dec 09, 2002 | 2.105 | 2.105 | 2.043 | 2.048 | 1,080,288 | -0.08(-3.69%) |
Dec 06, 2002 | 2.120 | 2.140 | 2.106 | 2.127 | 1,562,774 | -0.01(-0.25%) |
Dec 05, 2002 | 2.156 | 2.158 | 2.124 | 2.132 | 619,021 | -0.02(-0.72%) |
Dec 04, 2002 | 2.175 | 2.190 | 2.125 | 2.147 | 1,250,035 | -0.03(-1.42%) |
Dec 03, 2002 | 2.206 | 2.211 | 2.178 | 2.178 | 1,192,838 | -0.04(-1.82%) |
Dec 02, 2002 | 2.248 | 2.248 | 2.202 | 2.219 | 2,394,901 | -0.01(-0.45%) |
Nov 29, 2002 | 2.216 | 2.237 | 2.200 | 2.229 | 405,915 | +0.02(+0.72%) |
Nov 27, 2002 | 2.117 | 2.213 | 2.117 | 2.213 | 969,584 | +0.11(+5.10%) |
Nov 26, 2002 | 2.122 | 2.136 | 2.092 | 2.105 | 775,852 | -0.02(-0.79%) |
Nov 25, 2002 | 2.141 | 2.167 | 2.109 | 2.122 | 1,049,845 | -0.03(-1.26%) |
Nov 22, 2002 | 2.126 | 2.162 | 2.121 | 2.149 | 1,304,465 | +0.02(+1.04%) |
Nov 21, 2002 | 2.057 | 2.133 | 2.050 | 2.127 | 1,419,781 | +0.09(+4.35%) |
Nov 20, 2002 | 2.021 | 2.041 | 2.018 | 2.038 | 747,253 | +0.02(+1.20%) |
Nov 19, 2002 | 2.012 | 2.023 | 1.999 | 2.014 | 1,218,669 | +0.00(+0.05%) |
Nov 18, 2002 | 2.014 | 2.033 | 2.004 | 2.013 | 508,316 | -0.00(-0.02%) |
Nov 15, 2002 | 2.012 | 2.026 | 1.999 | 2.014 | 792,457 | +0.00(+0.07%) |
Nov 14, 2002 | 1.956 | 2.032 | 1.956 | 2.012 | 689,133 | +0.07(+3.44%) |
Nov 13, 2002 | 1.936 | 1.966 | 1.913 | 1.945 | 1,714,993 | +0.01(+0.45%) |
Nov 12, 2002 | 1.933 | 1.954 | 1.920 | 1.937 | 1,406,866 | +0.02(+0.80%) |
Nov 11, 2002 | 1.963 | 1.968 | 1.917 | 1.921 | 918,845 | -0.04(-2.04%) |
Nov 08, 2002 | 2.011 | 2.018 | 1.942 | 1.961 | 977,887 | -0.04(-2.05%) |
Nov 07, 2002 | 2.033 | 2.033 | 1.994 | 2.002 | 1,908,725 | -0.03(-1.49%) |
Nov 06, 2002 | 2.011 | 2.042 | 2.004 | 2.033 | 2,449,331 | +0.02(+1.03%) |
Nov 05, 2002 | 2.009 | 2.021 | 1.956 | 2.012 | 1,242,655 | +0.00(+0.14%) |
Nov 04, 2002 | 2.023 | 2.043 | 2.003 | 2.009 | 1,175,310 | -0.00(-0.05%) |
Nov 01, 2002 | 2.032 | 2.032 | 1.990 | 2.010 | 1,351,514 | -0.02(-1.09%) |
Oct 31, 2002 | 1.999 | 2.038 | 1.970 | 2.032 | 1,134,718 | +0.04(+2.01%) |
Oct 30, 2002 | 2.007 | 2.021 | 1.970 | 1.992 | 951,133 | -0.02(-1.08%) |
Oct 29, 2002 | 2.028 | 2.033 | 1.978 | 2.014 | 1,040,619 | -0.01(-0.71%) |
Oct 28, 2002 | 2.038 | 2.044 | 1.994 | 2.028 | 1,043,387 | +0.00(+0.12%) |
Oct 25, 2002 | 2.004 | 2.026 | 1.982 | 2.026 | 1,515,725 | +0.02(+1.13%) |
Oct 24, 2002 | 2.068 | 2.068 | 1.998 | 2.003 | 1,335,831 | -0.05(-2.58%) |
Oct 23, 2002 | 2.024 | 2.057 | 2.014 | 2.056 | 2,101,535 | +0.03(+1.62%) |
Oct 22, 2002 | 2.086 | 2.086 | 2.017 | 2.023 | 4,428,169 | -0.07(-3.45%) |
Oct 21, 2002 | 2.045 | 2.096 | 2.009 | 2.096 | 1,177,155 | +0.05(+2.35%) |
Oct 18, 2002 | 2.023 | 2.064 | 1.997 | 2.047 | 1,203,908 | -0.01(-0.26%) |
Oct 17, 2002 | 2.009 | 2.060 | 2.009 | 2.053 | 879,176 | +0.07(+3.42%) |
Oct 16, 2002 | 2.028 | 2.042 | 1.984 | 1.985 | 955,746 | -0.05(-2.51%) |
Oct 15, 2002 | 1.963 | 2.036 | 1.963 | 2.036 | 2,092,310 | +0.12(+6.21%) |
Oct 14, 2002 | 1.898 | 1.927 | 1.889 | 1.917 | 715,887 | +0.01(+0.35%) |
Oct 11, 2002 | 1.846 | 1.951 | 1.846 | 1.910 | 2,164,268 | +0.09(+4.89%) |
Oct 10, 2002 | 1.790 | 1.825 | 1.768 | 1.821 | 1,902,267 | +0.03(+1.78%) |
Oct 09, 2002 | 1.850 | 1.850 | 1.786 | 1.789 | 1,683,627 | -0.06(-3.28%) |
Oct 08, 2002 | 1.875 | 1.893 | 1.840 | 1.850 | 2,155,042 | -0.01(-0.70%) |
Oct 07, 2002 | 1.872 | 1.878 | 1.843 | 1.863 | 2,767,606 | -0.01(-0.59%) |
Oct 04, 2002 | 1.903 | 1.933 | 1.845 | 1.874 | 1,881,972 | -0.05(-2.85%) |
Oct 03, 2002 | 1.994 | 2.014 | 1.929 | 1.929 | 2,420,732 | -0.07(-3.56%) |
Oct 02, 2002 | 2.049 | 2.051 | 2.000 | 2.000 | 1,271,253 | -0.05(-2.37%) |
Oct 01, 2002 | 2.026 | 2.052 | 2.007 | 2.049 | 978,810 | +0.03(+1.48%) |
Sep 30, 2002 | 2.031 | 2.031 | 1.959 | 2.019 | 1,580,303 | -0.02(-1.11%) |
Sep 27, 2002 | 2.067 | 2.067 | 2.032 | 2.042 | 1,588,605 | -0.03(-1.21%) |
Sep 26, 2002 | 2.057 | 2.093 | 2.047 | 2.067 | 1,731,598 | +0.02(+0.94%) |
Sep 25, 2002 | 1.987 | 2.052 | 1.986 | 2.047 | 1,501,887 | +0.09(+4.42%) |
Sep 24, 2002 | 2.019 | 2.033 | 1.961 | 1.961 | 2,257,444 | -0.10(-4.82%) |
Sep 23, 2002 | 2.104 | 2.132 | 2.054 | 2.060 | 1,533,253 | -0.04(-2.08%) |
Sep 20, 2002 | 2.062 | 2.127 | 2.034 | 2.104 | 1,979,760 | +0.03(+1.42%) |
Sep 19, 2002 | 2.139 | 2.139 | 2.074 | 2.074 | 1,012,021 | -0.07(-3.43%) |
Sep 18, 2002 | 2.141 | 2.158 | 2.120 | 2.148 | 1,608,901 | -0.00(-0.04%) |
Sep 17, 2002 | 2.211 | 2.231 | 2.149 | 2.149 | 771,239 | -0.04(-1.83%) |
Sep 16, 2002 | 2.192 | 2.215 | 2.180 | 2.189 | 725,112 | -0.00(-0.15%) |
Sep 13, 2002 | 2.201 | 2.204 | 2.173 | 2.193 | 933,605 | -0.02(-0.91%) |
Sep 12, 2002 | 2.233 | 2.268 | 2.204 | 2.213 | 1,912,415 | -0.03(-1.12%) |
Sep 11, 2002 | 2.256 | 2.274 | 2.238 | 2.238 | 777,697 | -0.01(-0.26%) |
Sep 10, 2002 | 2.245 | 2.261 | 2.208 | 2.244 | 1,412,401 | -0.00(-0.02%) |
Sep 09, 2002 | 2.223 | 2.246 | 2.197 | 2.244 | 1,240,810 | +0.02(+0.71%) |
Sep 06, 2002 | 2.212 | 2.239 | 2.212 | 2.228 | 1,477,901 | +0.01(+0.50%) |
Sep 05, 2002 | 2.285 | 2.285 | 2.217 | 2.217 | 1,903,190 | -0.08(-3.58%) |
Sep 04, 2002 | 2.290 | 2.332 | 2.274 | 2.299 | 2,179,028 | +0.01(+0.44%) |
Sep 03, 2002 | 2.337 | 2.337 | 2.286 | 2.289 | 1,087,669 | -0.06(-2.42%) |
Aug 30, 2002 | 2.315 | 2.392 | 2.315 | 2.346 | 939,140 | +0.03(+1.08%) |
Aug 29, 2002 | 2.331 | 2.331 | 2.300 | 2.321 | 1,385,648 | -0.01(-0.50%) |
Aug 28, 2002 | 2.377 | 2.377 | 2.323 | 2.333 | 1,546,169 | -0.05(-2.24%) |
Aug 27, 2002 | 2.427 | 2.444 | 2.386 | 2.386 | 1,178,077 | -0.04(-1.51%) |
Aug 26, 2002 | 2.423 | 2.433 | 2.399 | 2.423 | 727,880 | +0.01(+0.28%) |
Aug 23, 2002 | 2.428 | 2.440 | 2.416 | 2.416 | 833,971 | -0.01(-0.48%) |
Aug 22, 2002 | 2.433 | 2.450 | 2.392 | 2.428 | 922,535 | -0.01(-0.22%) |
Aug 21, 2002 | 2.455 | 2.476 | 2.420 | 2.433 | 1,942,859 | -0.01(-0.45%) |
Aug 20, 2002 | 2.435 | 2.452 | 2.422 | 2.444 | 1,183,612 | +0.07(+3.03%) |
Aug 16, 2002 | 2.403 | 2.403 | 2.328 | 2.372 | 1,197,450 | -0.02(-0.79%) |
Aug 15, 2002 | 2.403 | 2.416 | 2.368 | 2.391 | 2,153,197 | -0.01(-0.50%) |
Aug 14, 2002 | 2.383 | 2.404 | 2.300 | 2.403 | 2,510,218 | +0.02(+0.85%) |
Aug 13, 2002 | 2.402 | 2.414 | 2.382 | 2.383 | 1,125,493 | -0.03(-1.20%) |
Aug 12, 2002 | 2.419 | 2.420 | 2.373 | 2.412 | 793,380 | +0.04(+1.64%) |
Aug 07, 2002 | 2.361 | 2.373 | 2.312 | 2.373 | 2,490,845 | +0.03(+1.15%) |
Aug 06, 2002 | 2.310 | 2.358 | 2.310 | 2.346 | 1,000,028 | +0.05(+2.10%) |
Aug 05, 2002 | 2.313 | 2.340 | 2.291 | 2.298 | 4,889,437 | -0.02(-0.69%) |
Aug 02, 2002 | 2.409 | 2.409 | 2.302 | 2.313 | 1,744,514 | -0.10(-3.98%) |