Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.835 | 2.835 | 2.767 | 2.784 | 289,162 | -0.05(-1.80%) |
Aug 28, 2003 | 2.869 | 2.869 | 2.778 | 2.835 | 736,545 | -0.02(-0.60%) |
Aug 27, 2003 | 2.869 | 2.869 | 2.761 | 2.852 | 684,274 | +0.07(+2.45%) |
Aug 26, 2003 | 2.756 | 2.869 | 2.699 | 2.784 | 159,452 | +0.05(+1.66%) |
Aug 25, 2003 | 2.813 | 2.813 | 2.699 | 2.739 | 442,455 | -0.05(-1.63%) |
Aug 22, 2003 | 2.756 | 2.841 | 2.705 | 2.784 | 54,734 | +0.00(+0.00%) |
Aug 21, 2003 | 3.040 | 3.068 | 2.682 | 2.784 | 944,925 | -0.31(-9.93%) |
Aug 20, 2003 | 2.915 | 3.125 | 2.909 | 3.091 | 129,005 | +0.07(+2.45%) |
Aug 19, 2003 | 2.847 | 3.119 | 2.847 | 3.017 | 153,820 | +0.06(+1.92%) |
Aug 18, 2003 | 3.108 | 3.148 | 2.949 | 2.960 | 104,013 | -0.15(-4.93%) |
Aug 15, 2003 | 3.153 | 3.171 | 3.051 | 3.114 | 35,375 | -0.03(-1.07%) |
Aug 14, 2003 | 3.182 | 3.182 | 3.051 | 3.147 | 59,310 | -0.05(-1.62%) |
Aug 13, 2003 | 3.250 | 3.250 | 3.068 | 3.199 | 41,535 | +0.02(+0.73%) |
Aug 12, 2003 | 3.125 | 3.239 | 3.068 | 3.176 | 25,871 | +0.04(+1.25%) |
Aug 11, 2003 | 3.097 | 3.267 | 3.068 | 3.136 | 60,366 | +0.07(+2.20%) |
Aug 08, 2003 | 3.068 | 3.125 | 3.068 | 3.069 | 64,238 | +0.00(+0.02%) |
Aug 07, 2003 | 3.057 | 3.085 | 2.983 | 3.068 | 39,599 | -0.01(-0.17%) |
Aug 06, 2003 | 3.017 | 3.097 | 3.011 | 3.073 | 35,023 | +0.05(+1.67%) |
Aug 05, 2003 | 3.046 | 3.052 | 3.011 | 3.023 | 31,151 | -0.02(-0.56%) |
Aug 04, 2003 | 3.125 | 3.239 | 3.011 | 3.040 | 68,814 | -0.12(-3.95%) |
Aug 01, 2003 | 3.239 | 3.296 | 3.165 | 3.165 | 32,559 | -0.11(-3.30%) |
Jul 31, 2003 | 3.153 | 3.352 | 3.153 | 3.273 | 222,811 | +0.09(+2.67%) |
Jul 30, 2003 | 3.102 | 3.409 | 3.102 | 3.188 | 170,716 | +0.02(+0.72%) |
Jul 29, 2003 | 3.040 | 3.182 | 3.040 | 3.165 | 22,703 | +0.03(+1.09%) |
Jul 28, 2003 | 3.046 | 3.216 | 3.046 | 3.131 | 82,542 | +0.03(+1.10%) |
Jul 25, 2003 | 2.955 | 3.153 | 2.955 | 3.097 | 259,770 | +0.09(+2.83%) |
Jul 24, 2003 | 3.097 | 3.125 | 2.989 | 3.011 | 63,182 | -0.05(-1.69%) |
Jul 23, 2003 | 3.068 | 3.068 | 2.989 | 3.063 | 39,951 | -0.01(-0.17%) |
Jul 22, 2003 | 3.182 | 3.182 | 2.983 | 3.068 | 125,133 | -0.06(-2.00%) |
Jul 21, 2003 | 3.009 | 3.182 | 2.977 | 3.131 | 98,910 | +0.15(+4.95%) |
Jul 18, 2003 | 2.926 | 2.994 | 2.926 | 2.983 | 77,262 | +0.05(+1.74%) |
Jul 17, 2003 | 3.063 | 3.063 | 2.926 | 2.932 | 105,949 | -0.12(-4.04%) |
Jul 16, 2003 | 3.068 | 3.097 | 3.011 | 3.055 | 156,284 | -0.01(-0.43%) |
Jul 15, 2003 | 3.097 | 3.153 | 3.040 | 3.068 | 131,469 | -0.09(-2.88%) |
Jul 14, 2003 | 3.125 | 3.176 | 3.068 | 3.159 | 190,780 | +0.08(+2.58%) |
Jul 11, 2003 | 3.080 | 3.210 | 3.068 | 3.080 | 172,124 | -0.10(-3.21%) |
Jul 10, 2003 | 2.972 | 3.296 | 2.955 | 3.182 | 822,607 | +0.26(+8.74%) |
Jul 09, 2003 | 2.727 | 3.074 | 2.676 | 2.926 | 607,892 | +0.20(+7.29%) |
Jul 08, 2003 | 2.767 | 2.767 | 2.614 | 2.727 | 89,054 | +0.01(+0.21%) |
Jul 07, 2003 | 2.426 | 2.727 | 2.426 | 2.722 | 193,596 | +0.24(+9.61%) |
Jul 03, 2003 | 2.472 | 2.557 | 2.443 | 2.483 | 52,446 | +0.01(+0.46%) |
Jul 02, 2003 | 2.483 | 2.523 | 2.460 | 2.472 | 61,950 | +0.00(+0.00%) |
Jul 01, 2003 | 2.449 | 2.506 | 2.443 | 2.472 | 19,711 | -0.03(-1.36%) |
Jun 30, 2003 | 2.455 | 2.528 | 2.421 | 2.506 | 94,686 | +0.03(+1.26%) |
Jun 27, 2003 | 2.415 | 2.500 | 2.415 | 2.474 | 92,750 | +0.01(+0.58%) |
Jun 26, 2003 | 2.500 | 2.500 | 2.358 | 2.460 | 248,507 | -0.04(-1.59%) |
Jun 25, 2003 | 2.585 | 2.585 | 2.462 | 2.500 | 54,030 | -0.06(-2.44%) |
Jun 24, 2003 | 2.625 | 2.653 | 2.455 | 2.563 | 24,287 | -0.10(-3.63%) |
Jun 23, 2003 | 2.653 | 2.671 | 2.614 | 2.659 | 68,990 | +0.01(+0.43%) |
Jun 20, 2003 | 2.563 | 2.699 | 2.563 | 2.648 | 112,109 | +0.01(+0.43%) |
Jun 19, 2003 | 2.614 | 2.671 | 2.574 | 2.636 | 79,726 | +0.03(+1.09%) |
Jun 18, 2003 | 2.472 | 2.608 | 2.432 | 2.608 | 188,140 | +0.18(+7.49%) |
Jun 17, 2003 | 2.358 | 2.540 | 2.358 | 2.426 | 121,613 | -0.10(-3.83%) |
Jun 16, 2003 | 2.472 | 2.528 | 2.347 | 2.523 | 177,228 | -0.01(-0.22%) |
Jun 13, 2003 | 2.597 | 2.614 | 2.358 | 2.528 | 151,533 | -0.10(-3.68%) |
Jun 12, 2003 | 2.648 | 2.710 | 2.602 | 2.625 | 175,996 | -0.05(-1.70%) |
Jun 11, 2003 | 2.648 | 2.727 | 2.648 | 2.671 | 105,597 | -0.03(-1.24%) |
Jun 10, 2003 | 2.761 | 2.784 | 2.585 | 2.704 | 68,286 | -0.08(-2.88%) |
Jun 09, 2003 | 2.790 | 2.818 | 2.756 | 2.784 | 118,797 | +0.00(+0.02%) |
Jun 06, 2003 | 2.841 | 2.841 | 2.739 | 2.784 | 354,633 | -0.00(-0.02%) |
Jun 05, 2003 | 2.671 | 2.835 | 2.671 | 2.784 | 184,444 | +0.07(+2.51%) |
Jun 04, 2003 | 2.648 | 2.756 | 2.625 | 2.716 | 254,667 | +0.03(+1.27%) |
Jun 03, 2003 | 2.648 | 2.841 | 2.642 | 2.682 | 368,360 | -0.02(-0.61%) |
Jun 02, 2003 | 2.926 | 2.926 | 2.602 | 2.698 | 288,282 | -0.15(-5.23%) |
May 30, 2003 | 2.875 | 2.920 | 2.784 | 2.847 | 279,306 | -0.04(-1.55%) |
May 29, 2003 | 2.841 | 2.926 | 2.841 | 2.892 | 447,735 | +0.03(+0.99%) |
May 28, 2003 | 2.921 | 2.921 | 2.841 | 2.864 | 416,231 | -0.03(-1.18%) |
May 27, 2003 | 2.898 | 2.955 | 2.869 | 2.898 | 162,268 | +0.02(+0.79%) |
May 23, 2003 | 2.898 | 2.955 | 2.841 | 2.875 | 271,914 | -0.03(-0.96%) |
May 22, 2003 | 2.784 | 2.977 | 2.756 | 2.903 | 630,947 | +0.08(+3.00%) |
May 21, 2003 | 2.699 | 2.841 | 2.534 | 2.818 | 358,680 | +0.12(+4.42%) |
May 20, 2003 | 2.557 | 2.699 | 2.540 | 2.699 | 601,556 | +0.12(+4.63%) |
May 19, 2003 | 2.301 | 2.614 | 2.273 | 2.580 | 2,290,595 | +0.27(+11.55%) |
May 16, 2003 | 2.403 | 2.403 | 2.250 | 2.313 | 69,694 | -0.02(-0.73%) |
May 15, 2003 | 2.273 | 2.398 | 2.273 | 2.330 | 114,045 | +0.03(+1.46%) |
May 14, 2003 | 2.301 | 2.330 | 2.216 | 2.296 | 142,205 | -0.03(-1.20%) |
May 13, 2003 | 2.415 | 2.426 | 2.301 | 2.324 | 105,069 | -0.01(-0.24%) |
May 12, 2003 | 2.392 | 2.398 | 2.273 | 2.330 | 332,809 | -0.05(-2.15%) |
May 09, 2003 | 2.432 | 2.438 | 2.335 | 2.381 | 173,356 | -0.02(-0.95%) |
May 08, 2003 | 2.398 | 2.438 | 2.341 | 2.403 | 181,804 | -0.01(-0.47%) |
May 07, 2003 | 2.443 | 2.443 | 2.358 | 2.415 | 187,964 | -0.01(-0.23%) |
May 06, 2003 | 2.557 | 2.557 | 2.358 | 2.421 | 244,635 | -0.06(-2.52%) |
May 05, 2003 | 2.409 | 2.557 | 2.364 | 2.483 | 439,815 | +0.14(+5.81%) |
May 02, 2003 | 2.205 | 2.375 | 2.188 | 2.347 | 782,304 | +0.24(+11.62%) |
Apr 30, 2003 | 2.148 | 2.148 | 2.091 | 2.102 | 21,119 | -0.06(-2.89%) |
Apr 29, 2003 | 2.136 | 2.205 | 2.102 | 2.165 | 97,678 | +0.01(+0.26%) |
Apr 28, 2003 | 2.051 | 2.176 | 2.051 | 2.159 | 129,533 | +0.07(+3.54%) |
Apr 25, 2003 | 2.102 | 2.119 | 2.045 | 2.085 | 26,575 | -0.02(-0.81%) |
Apr 24, 2003 | 2.171 | 2.171 | 2.102 | 2.102 | 24,287 | -0.07(-3.14%) |
Apr 23, 2003 | 2.165 | 2.182 | 2.108 | 2.171 | 43,119 | +0.00(+0.00%) |
Apr 22, 2003 | 2.176 | 2.182 | 2.131 | 2.171 | 43,823 | -0.01(-0.26%) |
Apr 21, 2003 | 2.074 | 2.188 | 2.074 | 2.176 | 109,997 | +0.10(+4.93%) |
Apr 17, 2003 | 2.199 | 2.199 | 2.045 | 2.074 | 106,125 | -0.13(-5.69%) |
Apr 16, 2003 | 2.216 | 2.233 | 2.171 | 2.199 | 53,150 | -0.03(-1.53%) |
Apr 15, 2003 | 2.171 | 2.244 | 2.159 | 2.233 | 49,631 | +0.05(+2.08%) |
Apr 14, 2003 | 2.244 | 2.330 | 2.188 | 2.188 | 296,906 | -0.05(-2.28%) |
Apr 11, 2003 | 2.131 | 2.273 | 2.045 | 2.239 | 306,586 | +0.16(+7.95%) |
Apr 10, 2003 | 1.955 | 2.114 | 1.864 | 2.074 | 692,546 | +0.17(+8.95%) |
Apr 09, 2003 | 1.903 | 1.903 | 1.858 | 1.903 | 173,004 | -0.01(-0.59%) |
Apr 08, 2003 | 1.903 | 1.915 | 1.903 | 1.915 | 37,839 | -0.02(-0.88%) |
Apr 07, 2003 | 1.949 | 1.955 | 1.869 | 1.932 | 137,629 | -0.02(-0.87%) |
Apr 04, 2003 | 1.915 | 1.949 | 1.875 | 1.949 | 64,766 | +0.02(+0.88%) |
Apr 03, 2003 | 1.960 | 1.960 | 1.892 | 1.932 | 50,687 | -0.01(-0.29%) |
Apr 02, 2003 | 1.824 | 1.989 | 1.818 | 1.938 | 214,363 | +0.09(+4.92%) |
Apr 01, 2003 | 1.761 | 1.847 | 1.761 | 1.847 | 68,286 | +0.09(+5.18%) |
Mar 31, 2003 | 1.727 | 1.818 | 1.705 | 1.756 | 97,854 | -0.05(-2.80%) |
Mar 28, 2003 | 1.778 | 1.807 | 1.761 | 1.806 | 11,615 | +0.02(+0.92%) |
Mar 27, 2003 | 1.767 | 1.807 | 1.761 | 1.790 | 56,970 | +0.00(+0.00%) |
Mar 26, 2003 | 1.761 | 1.795 | 1.739 | 1.790 | 69,344 | +0.03(+1.61%) |
Mar 25, 2003 | 1.756 | 1.801 | 1.750 | 1.761 | 65,646 | -0.02(-0.96%) |
Mar 24, 2003 | 1.795 | 1.807 | 1.756 | 1.778 | 90,286 | -0.03(-1.88%) |
Mar 21, 2003 | 1.790 | 1.824 | 1.790 | 1.813 | 75,150 | +0.02(+0.95%) |
Mar 20, 2003 | 1.727 | 1.841 | 1.705 | 1.795 | 108,589 | -0.02(-1.25%) |
Mar 19, 2003 | 1.733 | 1.818 | 1.733 | 1.818 | 72,334 | +0.06(+3.23%) |
Mar 18, 2003 | 1.733 | 1.784 | 1.688 | 1.761 | 84,302 | +0.05(+2.99%) |
Mar 17, 2003 | 1.705 | 1.756 | 1.705 | 1.710 | 34,199 | -0.03(-1.63%) |
Mar 14, 2003 | 1.705 | 1.756 | 1.699 | 1.739 | 23,231 | +0.03(+2.00%) |
Mar 13, 2003 | 1.716 | 1.795 | 1.676 | 1.705 | 69,342 | -0.01(-0.66%) |
Mar 12, 2003 | 1.710 | 1.761 | 1.710 | 1.716 | 30,887 | +0.00(+0.00%) |
Mar 11, 2003 | 1.710 | 1.761 | 1.710 | 1.716 | 61,950 | +0.01(+0.30%) |
Mar 10, 2003 | 1.790 | 1.790 | 1.710 | 1.711 | 31,679 | -0.08(-4.41%) |
Mar 07, 2003 | 1.699 | 1.807 | 1.699 | 1.790 | 36,607 | +0.08(+4.62%) |
Mar 06, 2003 | 1.750 | 1.767 | 1.705 | 1.711 | 38,543 | -0.07(-4.11%) |
Mar 05, 2003 | 1.790 | 1.790 | 1.733 | 1.784 | 14,783 | -0.01(-0.32%) |
Mar 04, 2003 | 1.830 | 1.835 | 1.761 | 1.790 | 47,871 | -0.05(-2.78%) |
Mar 03, 2003 | 1.790 | 1.841 | 1.744 | 1.841 | 69,518 | +0.06(+3.51%) |
Feb 28, 2003 | 1.767 | 1.778 | 1.767 | 1.778 | 5,279 | +0.00(+0.00%) |
Feb 27, 2003 | 1.733 | 1.778 | 1.733 | 1.778 | 52,798 | +0.00(+0.03%) |
Feb 26, 2003 | 1.767 | 1.778 | 1.733 | 1.778 | 17,951 | -0.01(-0.35%) |
Feb 25, 2003 | 1.807 | 1.824 | 1.767 | 1.784 | 97,678 | -0.03(-1.57%) |
Feb 24, 2003 | 1.773 | 1.835 | 1.750 | 1.813 | 77,966 | +0.01(+0.31%) |
Feb 21, 2003 | 1.733 | 1.847 | 1.705 | 1.807 | 170,364 | +0.05(+2.58%) |
Feb 20, 2003 | 1.602 | 1.773 | 1.568 | 1.761 | 104,541 | +0.20(+12.73%) |
Feb 19, 2003 | 1.557 | 1.619 | 1.534 | 1.563 | 19,007 | -0.04(-2.79%) |
Feb 18, 2003 | 1.534 | 1.608 | 1.534 | 1.607 | 11,087 | +0.07(+4.39%) |
Feb 14, 2003 | 1.545 | 1.591 | 1.534 | 1.540 | 74,094 | -0.01(-0.73%) |
Feb 13, 2003 | 1.580 | 1.580 | 1.551 | 1.551 | 55,614 | -0.01(-0.73%) |
Feb 12, 2003 | 1.614 | 1.614 | 1.551 | 1.563 | 23,407 | -0.05(-3.17%) |
Feb 11, 2003 | 1.602 | 1.619 | 1.585 | 1.614 | 7,215 | -0.01(-0.35%) |
Feb 10, 2003 | 1.534 | 1.636 | 1.534 | 1.619 | 22,879 | +0.03(+1.79%) |
Feb 07, 2003 | 1.648 | 1.648 | 1.540 | 1.591 | 19,007 | -0.04(-2.44%) |
Feb 06, 2003 | 1.659 | 1.665 | 1.631 | 1.631 | 42,591 | -0.04(-2.35%) |
Feb 05, 2003 | 1.619 | 1.676 | 1.619 | 1.670 | 36,959 | +0.05(+3.12%) |
Feb 04, 2003 | 1.648 | 1.648 | 1.602 | 1.619 | 13,903 | -0.05(-2.73%) |
Feb 03, 2003 | 1.602 | 1.665 | 1.602 | 1.665 | 45,759 | +0.07(+4.64%) |
Jan 31, 2003 | 1.608 | 1.653 | 1.591 | 1.591 | 14,783 | +0.02(+1.08%) |
Jan 30, 2003 | 1.614 | 1.597 | 1.568 | 1.574 | 8,271 | -0.04(-2.47%) |
Jan 29, 2003 | 1.608 | 1.619 | 1.602 | 1.614 | 6,335 | -0.03(-1.73%) |
Jan 28, 2003 | 1.648 | 1.670 | 1.540 | 1.642 | 13,903 | -0.01(-0.69%) |
Jan 27, 2003 | 1.659 | 1.682 | 1.642 | 1.653 | 16,191 | -0.03(-1.69%) |
Jan 24, 2003 | 1.665 | 1.733 | 1.642 | 1.682 | 33,967 | +0.01(+0.30%) |
Jan 23, 2003 | 1.744 | 1.744 | 1.665 | 1.677 | 30,975 | -0.03(-1.63%) |
Jan 22, 2003 | 1.659 | 1.733 | 1.648 | 1.705 | 55,086 | +0.03(+2.04%) |
Jan 21, 2003 | 1.676 | 1.676 | 1.648 | 1.670 | 37,135 | +0.01(+0.34%) |
Jan 17, 2003 | 1.670 | 1.670 | 1.642 | 1.665 | 28,687 | +0.02(+1.38%) |
Jan 16, 2003 | 1.625 | 1.670 | 1.619 | 1.642 | 30,623 | -0.01(-0.34%) |
Jan 15, 2003 | 1.676 | 1.693 | 1.642 | 1.648 | 39,423 | -0.03(-1.69%) |
Jan 14, 2003 | 1.693 | 1.705 | 1.676 | 1.676 | 60,894 | +0.00(+0.00%) |
Jan 13, 2003 | 1.705 | 1.733 | 1.625 | 1.676 | 29,039 | -0.05(-2.96%) |
Jan 10, 2003 | 1.705 | 1.733 | 1.676 | 1.727 | 51,390 | +0.02(+1.33%) |
Jan 09, 2003 | 1.619 | 1.705 | 1.619 | 1.705 | 156,636 | +0.09(+5.26%) |
Jan 08, 2003 | 1.614 | 1.648 | 1.597 | 1.619 | 29,039 | -0.02(-1.04%) |
Jan 07, 2003 | 1.574 | 1.636 | 1.574 | 1.636 | 155,052 | +0.07(+4.35%) |
Jan 06, 2003 | 1.568 | 1.597 | 1.528 | 1.568 | 49,103 | +0.00(+0.00%) |
Jan 03, 2003 | 1.563 | 1.602 | 1.563 | 1.568 | 30,447 | +0.01(+0.73%) |
Jan 02, 2003 | 1.602 | 1.602 | 1.557 | 1.557 | 85,182 | -0.01(-0.36%) |
Dec 31, 2002 | 1.489 | 1.591 | 1.477 | 1.563 | 99,790 | +0.10(+6.59%) |
Dec 30, 2002 | 1.591 | 1.608 | 1.415 | 1.466 | 132,525 | -0.12(-7.86%) |
Dec 27, 2002 | 1.563 | 1.608 | 1.563 | 1.591 | 46,991 | +0.00(+0.00%) |
Dec 26, 2002 | 1.563 | 1.602 | 1.545 | 1.591 | 33,439 | -0.01(-0.36%) |
Dec 24, 2002 | 1.557 | 1.602 | 1.551 | 1.597 | 46,639 | +0.05(+2.93%) |
Dec 23, 2002 | 1.517 | 1.585 | 1.517 | 1.551 | 43,119 | -0.04(-2.50%) |
Dec 20, 2002 | 1.517 | 1.602 | 1.517 | 1.591 | 34,671 | +0.08(+5.26%) |
Dec 19, 2002 | 1.591 | 1.591 | 1.506 | 1.511 | 66,526 | -0.04(-2.56%) |
Dec 18, 2002 | 1.500 | 1.597 | 1.500 | 1.551 | 29,391 | +0.05(+3.02%) |
Dec 17, 2002 | 1.494 | 1.557 | 1.489 | 1.506 | 45,407 | -0.02(-1.49%) |
Dec 16, 2002 | 1.563 | 1.574 | 1.420 | 1.528 | 77,614 | -0.01(-0.74%) |
Dec 13, 2002 | 1.534 | 1.585 | 1.477 | 1.540 | 34,495 | +0.01(+0.74%) |
Dec 12, 2002 | 1.466 | 1.563 | 1.466 | 1.528 | 49,103 | -0.01(-0.37%) |
Dec 11, 2002 | 1.455 | 1.540 | 1.455 | 1.534 | 74,094 | +0.08(+5.47%) |
Dec 10, 2002 | 1.574 | 1.591 | 1.398 | 1.455 | 139,741 | -0.14(-8.57%) |
Dec 09, 2002 | 1.602 | 1.642 | 1.534 | 1.591 | 64,590 | -0.01(-0.39%) |
Dec 06, 2002 | 1.648 | 1.648 | 1.597 | 1.597 | 32,735 | -0.04(-2.73%) |
Dec 05, 2002 | 1.602 | 1.648 | 1.591 | 1.642 | 49,103 | +0.01(+0.70%) |
Dec 04, 2002 | 1.659 | 1.659 | 1.574 | 1.631 | 64,942 | -0.04(-2.38%) |
Dec 03, 2002 | 1.665 | 1.688 | 1.636 | 1.670 | 91,518 | +0.01(+0.69%) |
Dec 02, 2002 | 1.625 | 1.665 | 1.597 | 1.659 | 81,134 | +0.02(+1.04%) |
Nov 29, 2002 | 1.602 | 1.642 | 1.602 | 1.642 | 5,631 | +0.00(+0.00%) |
Nov 27, 2002 | 1.619 | 1.619 | 1.608 | 1.642 | 63,358 | -0.01(-0.34%) |
Nov 26, 2002 | 1.619 | 1.648 | 1.591 | 1.648 | 50,511 | +0.01(+0.69%) |
Nov 25, 2002 | 1.574 | 1.636 | 1.557 | 1.636 | 91,694 | +0.02(+1.05%) |
Nov 22, 2002 | 1.631 | 1.665 | 1.580 | 1.619 | 63,886 | -0.01(-0.35%) |
Nov 21, 2002 | 1.619 | 1.670 | 1.563 | 1.625 | 87,646 | +0.04(+2.51%) |
Nov 20, 2002 | 1.563 | 1.614 | 1.545 | 1.585 | 34,671 | +0.02(+1.09%) |
Nov 19, 2002 | 1.477 | 1.568 | 1.472 | 1.568 | 92,222 | +0.09(+6.15%) |
Nov 18, 2002 | 1.483 | 1.500 | 1.477 | 1.477 | 8,447 | -0.01(-0.38%) |
Nov 15, 2002 | 1.483 | 1.506 | 1.477 | 1.483 | 9,855 | -0.02(-1.14%) |
Nov 14, 2002 | 1.455 | 1.506 | 1.420 | 1.500 | 16,719 | +0.03(+2.33%) |
Nov 13, 2002 | 1.477 | 1.489 | 1.420 | 1.466 | 33,263 | -0.01(-0.77%) |
Nov 12, 2002 | 1.506 | 1.514 | 1.477 | 1.477 | 89,934 | -0.03(-1.89%) |
Nov 11, 2002 | 1.551 | 1.551 | 1.506 | 1.506 | 17,247 | -0.02(-1.12%) |
Nov 08, 2002 | 1.472 | 1.551 | 1.472 | 1.523 | 68,990 | +0.05(+3.08%) |
Nov 07, 2002 | 1.449 | 1.478 | 1.449 | 1.477 | 9,327 | +0.06(+4.00%) |
Nov 06, 2002 | 1.375 | 1.494 | 1.375 | 1.420 | 21,647 | +0.05(+3.31%) |
Nov 05, 2002 | 1.364 | 1.449 | 1.364 | 1.375 | 29,743 | -0.03(-2.02%) |
Nov 04, 2002 | 1.415 | 1.426 | 1.403 | 1.403 | 9,151 | +0.01(+0.82%) |
Nov 01, 2002 | 1.352 | 1.392 | 1.352 | 1.392 | 6,335 | +0.04(+2.94%) |
Oct 31, 2002 | 1.364 | 1.386 | 1.335 | 1.352 | 58,254 | -0.01(-0.42%) |
Oct 30, 2002 | 1.335 | 1.449 | 1.335 | 1.358 | 99,790 | +0.00(+0.00%) |
Oct 29, 2002 | 1.370 | 1.370 | 1.341 | 1.358 | 7,567 | -0.01(-0.42%) |
Oct 28, 2002 | 1.381 | 1.420 | 1.335 | 1.364 | 54,301 | +0.04(+3.40%) |
Oct 25, 2002 | 1.420 | 1.420 | 1.313 | 1.319 | 22,527 | -0.06(-4.49%) |
Oct 24, 2002 | 1.409 | 1.443 | 1.358 | 1.381 | 42,591 | -0.04(-2.80%) |
Oct 23, 2002 | 1.352 | 1.449 | 1.352 | 1.420 | 19,532 | +0.04(+2.88%) |
Oct 22, 2002 | 1.233 | 1.449 | 1.193 | 1.381 | 243,403 | +0.07(+5.65%) |
Oct 21, 2002 | 1.250 | 1.307 | 1.233 | 1.307 | 36,079 | +0.00(+0.00%) |
Oct 18, 2002 | 1.261 | 1.307 | 1.233 | 1.307 | 65,822 | +0.06(+4.55%) |
Oct 17, 2002 | 1.301 | 1.301 | 1.250 | 1.250 | 11,263 | +0.00(+0.00%) |
Oct 16, 2002 | 1.295 | 1.324 | 1.227 | 1.250 | 30,623 | -0.09(-6.78%) |
Oct 15, 2002 | 1.307 | 1.352 | 1.193 | 1.341 | 156,988 | +0.03(+2.61%) |
Oct 14, 2002 | 1.318 | 1.318 | 1.307 | 1.307 | 1,231 | +0.03(+2.22%) |
Oct 11, 2002 | 1.284 | 1.352 | 1.227 | 1.278 | 120,381 | -0.01(-0.88%) |
Oct 10, 2002 | 1.364 | 1.364 | 1.290 | 1.290 | 126,189 | -0.13(-9.20%) |
Oct 09, 2002 | 1.432 | 1.534 | 1.392 | 1.420 | 61,246 | -0.11(-7.41%) |
Oct 08, 2002 | 1.477 | 1.534 | 1.477 | 1.534 | 51,566 | +0.02(+1.12%) |
Oct 07, 2002 | 1.489 | 1.523 | 1.477 | 1.517 | 52,798 | +0.03(+1.91%) |
Oct 04, 2002 | 1.506 | 1.540 | 1.449 | 1.489 | 121,965 | -0.02(-1.13%) |
Oct 03, 2002 | 1.477 | 1.506 | 1.477 | 1.506 | 12,319 | -0.02(-1.49%) |
Oct 02, 2002 | 1.506 | 1.528 | 1.477 | 1.528 | 62,302 | +0.09(+6.28%) |
Oct 01, 2002 | 1.511 | 1.517 | 1.432 | 1.438 | 65,470 | -0.08(-5.23%) |
Sep 30, 2002 | 1.676 | 1.676 | 1.472 | 1.517 | 20,415 | -0.02(-1.45%) |
Sep 27, 2002 | 1.466 | 1.653 | 1.466 | 1.540 | 31,327 | -0.01(-0.37%) |
Sep 26, 2002 | 1.563 | 1.563 | 1.483 | 1.545 | 35,903 | -0.02(-1.09%) |
Sep 25, 2002 | 1.625 | 1.625 | 1.534 | 1.563 | 61,774 | -0.05(-2.83%) |
Sep 24, 2002 | 1.625 | 1.648 | 1.602 | 1.608 | 40,303 | -0.02(-1.39%) |
Sep 23, 2002 | 1.591 | 1.688 | 1.563 | 1.631 | 44,351 | +0.05(+2.98%) |
Sep 20, 2002 | 1.585 | 1.591 | 1.563 | 1.584 | 52,871 | +0.02(+0.98%) |
Sep 19, 2002 | 1.614 | 1.619 | 1.563 | 1.568 | 35,375 | -0.07(-4.17%) |
Sep 18, 2002 | 1.631 | 1.659 | 1.631 | 1.636 | 55,438 | +0.01(+0.35%) |
Sep 17, 2002 | 1.710 | 1.710 | 1.653 | 1.631 | 26,355 | -0.02(-1.03%) |
Sep 16, 2002 | 1.727 | 1.733 | 1.648 | 1.648 | 52,974 | -0.01(-0.68%) |
Sep 13, 2002 | 1.563 | 1.659 | 1.563 | 1.659 | 27,279 | +0.10(+6.18%) |
Sep 12, 2002 | 1.563 | 1.585 | 1.563 | 1.563 | 54,206 | -0.01(-0.72%) |
Sep 11, 2002 | 1.591 | 1.591 | 1.574 | 1.574 | 3,695 | -0.00(-0.19%) |
Sep 10, 2002 | 1.563 | 1.591 | 1.563 | 1.577 | 30,271 | -0.01(-0.89%) |
Sep 09, 2002 | 1.597 | 1.648 | 1.563 | 1.591 | 73,214 | +0.00(+0.00%) |
Sep 06, 2002 | 1.705 | 1.705 | 1.591 | 1.591 | 35,199 | -0.03(-1.75%) |
Sep 05, 2002 | 1.648 | 1.662 | 1.619 | 1.619 | 66,702 | -0.06(-3.72%) |
Sep 04, 2002 | 1.688 | 1.705 | 1.676 | 1.682 | 33,439 | +0.01(+0.34%) |