Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.451 | 2.527 | 2.413 | 2.475 | 61,258 | +0.02(+0.98%) |
Aug 28, 2003 | 2.398 | 2.511 | 2.398 | 2.451 | 96,528 | +0.01(+0.31%) |
Aug 27, 2003 | 2.361 | 2.451 | 2.353 | 2.444 | 137,897 | +0.07(+2.86%) |
Aug 26, 2003 | 2.353 | 2.413 | 2.338 | 2.376 | 104,351 | +0.03(+1.25%) |
Aug 25, 2003 | 2.428 | 2.428 | 2.263 | 2.346 | 168,394 | -0.08(-3.38%) |
Aug 22, 2003 | 2.640 | 2.640 | 2.398 | 2.428 | 108,992 | -0.20(-7.47%) |
Aug 21, 2003 | 2.609 | 2.760 | 2.376 | 2.625 | 208,039 | +0.03(+1.16%) |
Aug 20, 2003 | 2.564 | 2.632 | 2.497 | 2.594 | 91,224 | -0.01(-0.29%) |
Aug 19, 2003 | 2.564 | 2.617 | 2.496 | 2.602 | 159,775 | +0.04(+1.47%) |
Aug 18, 2003 | 2.315 | 2.572 | 2.315 | 2.564 | 200,746 | +0.20(+8.63%) |
Aug 15, 2003 | 2.376 | 2.444 | 2.300 | 2.361 | 78,495 | -0.05(-2.19%) |
Aug 14, 2003 | 2.413 | 2.527 | 2.346 | 2.413 | 96,263 | +0.04(+1.59%) |
Aug 13, 2003 | 2.527 | 2.527 | 2.376 | 2.376 | 109,257 | -0.15(-5.97%) |
Aug 12, 2003 | 2.300 | 2.632 | 2.300 | 2.527 | 243,707 | +0.20(+8.77%) |
Aug 11, 2003 | 2.240 | 2.376 | 2.240 | 2.323 | 188,150 | +0.06(+2.67%) |
Aug 08, 2003 | 2.270 | 2.376 | 2.225 | 2.263 | 215,597 | -0.02(-0.99%) |
Aug 07, 2003 | 2.353 | 2.376 | 2.247 | 2.285 | 89,235 | -0.03(-1.30%) |
Aug 06, 2003 | 2.285 | 2.338 | 2.225 | 2.315 | 175,951 | +0.03(+1.32%) |
Aug 05, 2003 | 2.323 | 2.353 | 2.255 | 2.285 | 325,650 | +0.01(+0.33%) |
Aug 04, 2003 | 2.376 | 2.428 | 2.263 | 2.278 | 132,593 | -0.10(-4.13%) |
Aug 01, 2003 | 2.270 | 2.466 | 2.225 | 2.376 | 374,846 | +0.08(+3.62%) |
Jul 31, 2003 | 2.670 | 2.685 | 2.293 | 2.293 | 473,889 | -0.36(-13.64%) |
Jul 30, 2003 | 2.806 | 2.806 | 2.655 | 2.655 | 150,493 | -0.11(-4.09%) |
Jul 29, 2003 | 2.866 | 2.904 | 2.753 | 2.768 | 130,604 | -0.10(-3.42%) |
Jul 28, 2003 | 2.715 | 2.896 | 2.655 | 2.866 | 135,245 | +0.11(+3.83%) |
Jul 25, 2003 | 2.723 | 2.798 | 2.640 | 2.760 | 135,643 | +0.00(+0.00%) |
Jul 24, 2003 | 2.753 | 2.941 | 2.655 | 2.760 | 206,183 | -0.06(-2.14%) |
Jul 23, 2003 | 2.542 | 2.828 | 2.542 | 2.821 | 293,960 | +0.22(+8.44%) |
Jul 22, 2003 | 2.564 | 2.715 | 2.459 | 2.601 | 193,056 | +0.02(+0.85%) |
Jul 21, 2003 | 2.444 | 2.625 | 2.376 | 2.579 | 105,146 | +0.12(+4.91%) |
Jul 18, 2003 | 2.632 | 2.670 | 2.315 | 2.459 | 241,585 | -0.17(-6.32%) |
Jul 17, 2003 | 2.904 | 3.190 | 2.579 | 2.625 | 317,827 | -0.28(-9.61%) |
Jul 16, 2003 | 2.338 | 3.017 | 2.338 | 2.904 | 1,370,621 | +0.51(+21.45%) |
Jul 15, 2003 | 2.376 | 2.444 | 2.300 | 2.391 | 181,918 | +0.05(+1.93%) |
Jul 14, 2003 | 2.263 | 2.489 | 2.225 | 2.346 | 414,222 | +0.08(+3.67%) |
Jul 11, 2003 | 2.240 | 2.323 | 2.263 | 2.263 | 108,409 | +0.02(+1.01%) |
Jul 10, 2003 | 2.406 | 2.413 | 2.232 | 2.240 | 90,296 | +0.01(+0.34%) |
Jul 09, 2003 | 2.338 | 2.338 | 2.225 | 2.232 | 215,597 | -0.11(-4.82%) |
Jul 08, 2003 | 2.247 | 2.346 | 2.225 | 2.346 | 180,592 | +0.09(+4.01%) |
Jul 07, 2003 | 2.263 | 2.315 | 2.187 | 2.255 | 121,588 | +0.00(+0.00%) |
Jul 03, 2003 | 2.263 | 2.285 | 2.149 | 2.255 | 121,986 | -0.01(-0.33%) |
Jul 02, 2003 | 2.210 | 2.278 | 2.225 | 2.263 | 115,758 | +0.06(+2.74%) |
Jul 01, 2003 | 2.172 | 2.225 | 2.082 | 2.202 | 143,068 | +0.01(+0.34%) |
Jun 30, 2003 | 2.217 | 2.278 | 2.180 | 2.195 | 710,437 | -0.02(-0.68%) |
Jun 27, 2003 | 2.247 | 2.270 | 2.210 | 2.210 | 203,133 | -0.05(-2.33%) |
Jun 26, 2003 | 2.247 | 2.338 | 2.240 | 2.263 | 139,886 | +0.03(+1.35%) |
Jun 25, 2003 | 2.210 | 2.270 | 2.210 | 2.232 | 158,449 | -0.03(-1.33%) |
Jun 24, 2003 | 2.270 | 2.285 | 2.217 | 2.263 | 150,361 | +0.03(+1.35%) |
Jun 23, 2003 | 2.300 | 2.300 | 2.232 | 2.232 | 94,141 | -0.09(-3.90%) |
Jun 20, 2003 | 2.225 | 2.323 | 2.225 | 2.323 | 93,611 | +0.05(+2.33%) |
Jun 19, 2003 | 2.330 | 2.376 | 2.225 | 2.270 | 229,652 | -0.06(-2.59%) |
Jun 18, 2003 | 2.247 | 2.338 | 2.112 | 2.330 | 163,885 | +0.07(+3.00%) |
Jun 17, 2003 | 2.149 | 2.300 | 2.074 | 2.263 | 276,060 | +0.13(+6.01%) |
Jun 16, 2003 | 2.217 | 2.255 | 2.134 | 2.134 | 287,463 | -0.05(-2.08%) |
Jun 13, 2003 | 2.157 | 2.263 | 2.089 | 2.180 | 217,055 | +0.03(+1.40%) |
Jun 12, 2003 | 2.104 | 2.202 | 2.044 | 2.149 | 171,178 | +0.05(+2.15%) |
Jun 11, 2003 | 1.991 | 2.149 | 1.976 | 2.104 | 142,936 | +0.11(+5.28%) |
Jun 10, 2003 | 1.923 | 1.999 | 1.893 | 1.999 | 59,534 | +0.10(+5.12%) |
Jun 09, 2003 | 2.029 | 2.051 | 1.901 | 1.901 | 149,433 | -0.09(-4.51%) |
Jun 06, 2003 | 1.848 | 2.119 | 1.848 | 1.991 | 306,291 | +0.00(+0.00%) |
Jun 05, 2003 | 1.885 | 2.021 | 1.795 | 1.991 | 430,266 | +0.11(+5.60%) |
Jun 04, 2003 | 1.735 | 1.893 | 1.697 | 1.885 | 398,311 | +0.14(+7.76%) |
Jun 03, 2003 | 1.667 | 1.750 | 1.554 | 1.750 | 326,313 | +0.11(+6.91%) |
Jun 02, 2003 | 1.697 | 1.704 | 1.621 | 1.637 | 103,290 | -0.05(-2.69%) |
May 30, 2003 | 1.621 | 1.795 | 1.606 | 1.682 | 97,191 | +0.03(+1.83%) |
May 29, 2003 | 1.735 | 1.765 | 1.621 | 1.652 | 124,903 | -0.07(-3.95%) |
May 28, 2003 | 1.735 | 1.780 | 1.659 | 1.720 | 108,859 | +0.02(+1.33%) |
May 27, 2003 | 1.614 | 1.742 | 1.614 | 1.697 | 182,316 | +0.04(+2.27%) |
May 23, 2003 | 1.584 | 1.682 | 1.584 | 1.659 | 152,880 | +0.00(+0.00%) |
May 22, 2003 | 1.584 | 1.674 | 1.584 | 1.659 | 84,197 | +0.08(+4.76%) |
May 21, 2003 | 1.584 | 1.659 | 1.584 | 1.584 | 56,750 | -0.04(-2.33%) |
May 20, 2003 | 1.659 | 1.704 | 1.569 | 1.621 | 82,738 | -0.01(-0.46%) |
May 19, 2003 | 1.712 | 1.802 | 1.621 | 1.629 | 151,289 | -0.11(-6.09%) |
May 16, 2003 | 1.878 | 1.885 | 1.735 | 1.735 | 202,338 | -0.11(-6.12%) |
May 15, 2003 | 1.901 | 1.938 | 1.742 | 1.848 | 176,349 | +0.03(+1.66%) |
May 14, 2003 | 1.757 | 1.885 | 1.757 | 1.818 | 136,969 | +0.05(+2.99%) |
May 13, 2003 | 1.802 | 1.825 | 1.742 | 1.765 | 221,298 | -0.04(-2.09%) |
May 12, 2003 | 1.712 | 1.810 | 1.712 | 1.802 | 235,619 | +0.11(+6.70%) |
May 09, 2003 | 1.720 | 1.787 | 1.644 | 1.689 | 262,535 | +0.00(+0.00%) |
May 08, 2003 | 1.689 | 1.735 | 1.644 | 1.689 | 144,527 | +0.01(+0.45%) |
May 07, 2003 | 1.720 | 1.765 | 1.659 | 1.682 | 136,969 | +0.02(+0.90%) |
May 06, 2003 | 1.659 | 1.742 | 1.629 | 1.667 | 143,466 | -0.02(-1.34%) |
May 05, 2003 | 1.667 | 1.772 | 1.644 | 1.689 | 127,422 | +0.06(+3.70%) |
May 02, 2003 | 1.735 | 1.735 | 1.621 | 1.629 | 188,946 | -0.05(-3.14%) |
May 01, 2003 | 1.554 | 1.772 | 1.546 | 1.682 | 279,507 | +0.14(+8.78%) |
Apr 30, 2003 | 1.576 | 1.599 | 1.508 | 1.546 | 87,909 | -0.05(-2.84%) |
Apr 29, 2003 | 1.621 | 1.659 | 1.561 | 1.591 | 100,638 | -0.03(-1.86%) |
Apr 28, 2003 | 1.621 | 1.629 | 1.508 | 1.621 | 71,733 | +0.00(+0.00%) |
Apr 25, 2003 | 1.531 | 1.621 | 1.531 | 1.621 | 83,136 | +0.08(+4.88%) |
Apr 24, 2003 | 1.531 | 1.621 | 1.508 | 1.546 | 98,251 | -0.03(-1.91%) |
Apr 23, 2003 | 1.501 | 1.599 | 1.493 | 1.576 | 123,577 | +0.08(+5.56%) |
Apr 22, 2003 | 1.395 | 1.493 | 1.373 | 1.493 | 55,954 | +0.10(+7.03%) |
Apr 21, 2003 | 1.380 | 1.403 | 1.358 | 1.395 | 31,955 | +0.00(+0.00%) |
Apr 17, 2003 | 1.463 | 1.471 | 1.350 | 1.395 | 60,064 | -0.02(-1.60%) |
Apr 16, 2003 | 1.448 | 1.448 | 1.373 | 1.418 | 81,279 | +0.00(+0.00%) |
Apr 15, 2003 | 1.380 | 1.456 | 1.380 | 1.418 | 60,860 | +0.03(+2.17%) |
Apr 14, 2003 | 1.358 | 1.463 | 1.350 | 1.388 | 32,485 | -0.03(-2.13%) |
Apr 11, 2003 | 1.358 | 1.531 | 1.335 | 1.418 | 89,633 | +0.06(+4.44%) |
Apr 10, 2003 | 1.358 | 1.403 | 1.358 | 1.358 | 127,157 | -0.02(-1.10%) |
Apr 09, 2003 | 1.471 | 1.471 | 1.358 | 1.373 | 142,670 | -0.12(-8.08%) |
Apr 08, 2003 | 1.410 | 1.493 | 1.395 | 1.493 | 49,059 | +0.06(+4.21%) |
Apr 07, 2003 | 1.508 | 1.523 | 1.290 | 1.433 | 96,528 | -0.06(-4.04%) |
Apr 04, 2003 | 1.403 | 1.531 | 1.403 | 1.493 | 84,462 | -0.04(-2.46%) |
Apr 03, 2003 | 1.342 | 1.576 | 1.335 | 1.531 | 153,410 | +0.19(+14.04%) |
Apr 02, 2003 | 1.282 | 1.358 | 1.275 | 1.342 | 98,251 | +0.05(+4.09%) |
Apr 01, 2003 | 1.282 | 1.320 | 1.267 | 1.290 | 32,352 | -0.03(-2.29%) |
Mar 31, 2003 | 1.297 | 1.342 | 1.252 | 1.320 | 55,628 | +0.02(+1.74%) |
Mar 28, 2003 | 1.252 | 1.312 | 1.252 | 1.297 | 33,182 | +0.03(+2.38%) |
Mar 27, 2003 | 1.244 | 1.275 | 1.244 | 1.267 | 167,465 | +0.02(+1.21%) |
Mar 26, 2003 | 1.252 | 1.275 | 1.237 | 1.252 | 142,538 | +0.00(+0.00%) |
Mar 25, 2003 | 1.252 | 1.282 | 1.244 | 1.252 | 174,228 | +0.00(+0.00%) |
Mar 24, 2003 | 1.275 | 1.290 | 1.244 | 1.252 | 116,068 | -0.03(-2.35%) |
Mar 21, 2003 | 1.252 | 1.282 | 1.248 | 1.282 | 53,437 | +0.02(+1.19%) |
Mar 20, 2003 | 1.244 | 1.267 | 1.244 | 1.267 | 73,909 | +0.02(+1.21%) |
Mar 19, 2003 | 1.259 | 1.282 | 1.237 | 1.252 | 335,418 | +0.00(+0.00%) |
Mar 18, 2003 | 1.244 | 1.282 | 1.244 | 1.252 | 78,893 | -0.01(-0.60%) |
Mar 17, 2003 | 1.244 | 1.282 | 1.244 | 1.259 | 161,764 | +0.02(+1.21%) |
Mar 14, 2003 | 1.275 | 1.282 | 1.244 | 1.244 | 103,539 | -0.04(-2.94%) |
Mar 13, 2003 | 1.252 | 1.282 | 1.237 | 1.282 | 354,290 | +0.02(+1.19%) |
Mar 12, 2003 | 1.237 | 1.267 | 1.229 | 1.267 | 90,981 | +0.03(+2.44%) |
Mar 11, 2003 | 1.237 | 1.282 | 1.229 | 1.237 | 189,343 | +0.00(+0.00%) |
Mar 10, 2003 | 1.237 | 1.275 | 1.237 | 1.237 | 192,791 | -0.01(-0.61%) |
Mar 07, 2003 | 1.244 | 1.267 | 1.214 | 1.244 | 165,211 | -0.01(-0.60%) |
Mar 06, 2003 | 1.252 | 1.275 | 1.244 | 1.252 | 139,355 | +0.00(+0.00%) |
Mar 05, 2003 | 1.259 | 1.282 | 1.244 | 1.252 | 62,186 | -0.01(-0.60%) |
Mar 04, 2003 | 1.259 | 1.282 | 1.259 | 1.259 | 73,456 | +0.00(+0.00%) |
Mar 03, 2003 | 1.282 | 1.282 | 1.252 | 1.259 | 40,706 | +0.00(+0.00%) |
Feb 28, 2003 | 1.267 | 1.282 | 1.252 | 1.259 | 79,954 | -0.02(-1.76%) |
Feb 27, 2003 | 1.244 | 1.282 | 1.244 | 1.282 | 104,616 | +0.02(+1.19%) |
Feb 26, 2003 | 1.267 | 1.282 | 1.252 | 1.267 | 125,168 | +0.00(+0.00%) |
Feb 25, 2003 | 1.259 | 1.282 | 1.244 | 1.267 | 157,123 | +0.01(+0.60%) |
Feb 24, 2003 | 1.275 | 1.282 | 1.229 | 1.259 | 195,177 | -0.03(-2.34%) |
Feb 21, 2003 | 1.282 | 1.297 | 1.267 | 1.290 | 69,213 | +0.01(+0.59%) |
Feb 20, 2003 | 1.275 | 1.320 | 1.259 | 1.282 | 29,966 | +0.02(+1.19%) |
Feb 19, 2003 | 1.237 | 1.320 | 1.229 | 1.267 | 58,606 | -0.05(-3.45%) |
Feb 18, 2003 | 1.320 | 1.320 | 1.267 | 1.312 | 76,373 | -0.01(-0.57%) |
Feb 14, 2003 | 1.312 | 1.350 | 1.259 | 1.320 | 62,451 | -0.02(-1.69%) |
Feb 13, 2003 | 1.380 | 1.410 | 1.282 | 1.342 | 217,718 | -0.02(-1.11%) |
Feb 12, 2003 | 1.335 | 1.388 | 1.282 | 1.358 | 114,560 | +0.04(+2.86%) |
Feb 11, 2003 | 1.335 | 1.433 | 1.290 | 1.320 | 389,427 | -0.01(-0.57%) |
Feb 10, 2003 | 1.456 | 1.456 | 1.282 | 1.327 | 281,363 | -0.14(-9.28%) |
Feb 07, 2003 | 1.471 | 1.486 | 1.456 | 1.463 | 157,123 | +0.00(+0.00%) |
Feb 06, 2003 | 1.471 | 1.493 | 1.448 | 1.463 | 232,436 | +0.00(+0.00%) |
Feb 05, 2003 | 1.486 | 1.486 | 1.448 | 1.463 | 112,704 | +0.00(+0.00%) |
Feb 04, 2003 | 1.418 | 1.501 | 1.365 | 1.463 | 147,311 | -0.01(-0.51%) |
Feb 03, 2003 | 1.342 | 1.471 | 1.320 | 1.471 | 339,174 | +0.17(+13.37%) |
Jan 31, 2003 | 1.297 | 1.350 | 1.229 | 1.297 | 258,557 | +0.00(+0.00%) |
Jan 30, 2003 | 1.365 | 1.373 | 1.252 | 1.297 | 360,124 | -0.07(-4.97%) |
Jan 29, 2003 | 1.327 | 1.373 | 1.320 | 1.365 | 139,488 | +0.04(+2.84%) |
Jan 28, 2003 | 1.275 | 1.358 | 1.244 | 1.327 | 159,377 | +0.06(+4.82%) |
Jan 27, 2003 | 1.297 | 1.327 | 1.222 | 1.266 | 198,625 | -0.03(-2.38%) |
Jan 24, 2003 | 1.297 | 1.335 | 1.297 | 1.297 | 119,732 | -0.02(-1.15%) |
Jan 23, 2003 | 1.297 | 1.395 | 1.222 | 1.312 | 216,923 | +0.02(+1.16%) |
Jan 22, 2003 | 1.282 | 1.320 | 1.267 | 1.297 | 104,483 | -0.01(-0.58%) |
Jan 21, 2003 | 1.305 | 1.358 | 1.282 | 1.305 | 137,234 | +0.01(+0.58%) |
Jan 17, 2003 | 1.282 | 1.350 | 1.222 | 1.297 | 179,134 | -0.01(-0.58%) |
Jan 16, 2003 | 1.350 | 1.350 | 1.252 | 1.305 | 110,583 | -0.05(-3.89%) |
Jan 15, 2003 | 1.267 | 1.395 | 1.267 | 1.358 | 198,095 | +0.08(+6.51%) |
Jan 14, 2003 | 1.305 | 1.358 | 1.252 | 1.275 | 390,488 | -0.09(-6.63%) |
Jan 13, 2003 | 1.244 | 1.365 | 1.244 | 1.365 | 330,688 | +0.13(+10.37%) |
Jan 10, 2003 | 1.161 | 1.275 | 1.124 | 1.237 | 146,118 | +0.05(+3.80%) |
Jan 09, 2003 | 1.086 | 1.192 | 1.063 | 1.192 | 197,166 | +0.07(+6.04%) |
Jan 08, 2003 | 1.139 | 1.154 | 1.086 | 1.124 | 84,197 | +0.02(+2.05%) |
Jan 07, 2003 | 1.116 | 1.146 | 1.101 | 1.101 | 61,125 | -0.03(-2.67%) |
Jan 06, 2003 | 1.086 | 1.161 | 1.086 | 1.131 | 77,965 | +0.01(+0.67%) |
Jan 03, 2003 | 1.086 | 1.192 | 1.071 | 1.124 | 134,980 | -0.01(-0.67%) |
Jan 02, 2003 | 1.078 | 1.146 | 1.048 | 1.131 | 111,909 | +0.07(+6.38%) |
Dec 31, 2002 | 1.101 | 1.154 | 1.026 | 1.063 | 205,255 | -0.04(-3.42%) |
Dec 30, 2002 | 1.094 | 1.124 | 1.071 | 1.101 | 191,597 | +0.01(+0.69%) |
Dec 27, 2002 | 1.177 | 1.222 | 1.071 | 1.094 | 148,107 | -0.13(-10.49%) |
Dec 26, 2002 | 1.169 | 1.222 | 1.056 | 1.222 | 170,913 | +0.07(+5.88%) |
Dec 24, 2002 | 1.169 | 1.199 | 1.048 | 1.154 | 90,561 | -0.04(-3.71%) |
Dec 23, 2002 | 1.131 | 1.198 | 1.056 | 1.198 | 124,372 | +0.11(+10.35%) |
Dec 20, 2002 | 1.131 | 1.214 | 1.056 | 1.086 | 258,690 | +0.01(+0.70%) |
Dec 19, 2002 | 1.071 | 1.116 | 1.048 | 1.078 | 262,137 | +0.03(+2.88%) |
Dec 18, 2002 | 1.109 | 1.139 | 1.048 | 1.048 | 124,107 | -0.06(-5.44%) |
Dec 17, 2002 | 1.101 | 1.161 | 1.094 | 1.109 | 94,141 | -0.01(-0.68%) |
Dec 16, 2002 | 1.094 | 1.169 | 1.078 | 1.116 | 67,092 | +0.01(+0.68%) |
Dec 13, 2002 | 1.101 | 1.184 | 1.094 | 1.109 | 84,064 | -0.01(-0.68%) |
Dec 12, 2002 | 1.131 | 1.192 | 1.063 | 1.116 | 137,367 | +0.00(+0.00%) |
Dec 11, 2002 | 1.154 | 1.199 | 1.101 | 1.116 | 84,064 | -0.06(-5.13%) |
Dec 10, 2002 | 1.139 | 1.192 | 1.094 | 1.177 | 218,249 | +0.04(+3.31%) |
Dec 09, 2002 | 1.161 | 1.222 | 1.101 | 1.139 | 114,030 | -0.03(-2.58%) |
Dec 06, 2002 | 1.214 | 1.244 | 1.139 | 1.169 | 67,887 | -0.03(-2.52%) |
Dec 05, 2002 | 1.312 | 1.312 | 1.184 | 1.199 | 70,539 | -0.12(-9.14%) |
Dec 04, 2002 | 1.214 | 1.320 | 1.169 | 1.320 | 88,705 | +0.08(+6.06%) |
Dec 03, 2002 | 1.297 | 1.305 | 1.192 | 1.244 | 121,323 | -0.01(-0.60%) |
Dec 02, 2002 | 1.297 | 1.373 | 1.252 | 1.252 | 90,163 | -0.08(-5.68%) |
Nov 29, 2002 | 1.418 | 1.440 | 1.305 | 1.327 | 110,185 | -0.14(-9.28%) |
Nov 27, 2002 | 1.448 | 1.508 | 1.252 | 1.463 | 132,858 | +0.04(+2.65%) |
Nov 26, 2002 | 1.305 | 1.448 | 1.305 | 1.425 | 243,442 | +0.14(+11.18%) |
Nov 25, 2002 | 1.214 | 1.320 | 1.214 | 1.282 | 245,696 | +0.08(+6.25%) |
Nov 22, 2002 | 1.139 | 1.207 | 1.063 | 1.207 | 460,630 | +0.06(+5.26%) |
Nov 21, 2002 | 1.199 | 1.214 | 1.139 | 1.146 | 202,868 | -0.05(-3.80%) |
Nov 20, 2002 | 1.139 | 1.229 | 1.139 | 1.192 | 56,087 | +0.06(+4.98%) |
Nov 19, 2002 | 1.169 | 1.199 | 1.131 | 1.135 | 98,384 | -0.04(-3.53%) |
Nov 18, 2002 | 1.154 | 1.207 | 1.131 | 1.177 | 97,456 | +0.01(+0.65%) |
Nov 15, 2002 | 1.192 | 1.214 | 1.169 | 1.169 | 71,865 | -0.01(-0.64%) |
Nov 14, 2002 | 1.177 | 1.237 | 1.154 | 1.177 | 140,416 | -0.02(-1.27%) |
Nov 13, 2002 | 1.177 | 1.297 | 1.169 | 1.192 | 109,787 | +0.01(+0.64%) |
Nov 12, 2002 | 1.170 | 1.207 | 1.139 | 1.184 | 114,826 | +0.02(+1.29%) |
Nov 11, 2002 | 1.124 | 1.214 | 1.116 | 1.169 | 190,006 | -0.04(-3.13%) |
Nov 08, 2002 | 1.244 | 1.282 | 1.207 | 1.207 | 107,400 | +0.00(+0.00%) |
Nov 07, 2002 | 1.237 | 1.267 | 1.192 | 1.207 | 146,118 | +0.02(+1.27%) |
Nov 06, 2002 | 1.282 | 1.342 | 1.192 | 1.192 | 244,105 | -0.09(-7.06%) |
Nov 05, 2002 | 1.297 | 1.335 | 1.222 | 1.282 | 155,665 | -0.02(-1.16%) |
Nov 04, 2002 | 1.335 | 1.388 | 1.244 | 1.297 | 173,167 | -0.03(-2.27%) |
Nov 01, 2002 | 1.448 | 1.471 | 1.252 | 1.327 | 282,159 | -0.16(-10.66%) |
Oct 31, 2002 | 1.682 | 1.742 | 1.440 | 1.486 | 365,661 | -0.13(-7.94%) |
Oct 30, 2002 | 1.697 | 1.697 | 1.508 | 1.614 | 184,305 | -0.08(-4.46%) |
Oct 29, 2002 | 1.501 | 1.689 | 1.373 | 1.689 | 265,717 | +0.32(+23.08%) |
Oct 28, 2002 | 1.350 | 1.433 | 1.350 | 1.373 | 156,725 | +0.02(+1.68%) |
Oct 25, 2002 | 1.282 | 1.350 | 1.275 | 1.350 | 133,850 | +0.08(+5.92%) |
Oct 24, 2002 | 1.282 | 1.320 | 1.244 | 1.275 | 216,260 | -0.01(-0.59%) |
Oct 23, 2002 | 1.320 | 1.320 | 1.275 | 1.282 | 238,536 | -0.04(-2.86%) |
Oct 22, 2002 | 1.184 | 1.320 | 1.177 | 1.320 | 372,588 | +0.14(+11.46%) |
Oct 21, 2002 | 1.222 | 1.275 | 1.177 | 1.184 | 64,705 | -0.03(-2.79%) |
Oct 18, 2002 | 1.297 | 1.298 | 1.207 | 1.218 | 25,060 | -0.10(-7.71%) |
Oct 17, 2002 | 1.259 | 1.320 | 1.207 | 1.320 | 34,209 | +0.07(+5.42%) |
Oct 16, 2002 | 1.244 | 1.290 | 1.207 | 1.252 | 33,943 | -0.05(-3.49%) |
Oct 15, 2002 | 1.260 | 1.342 | 1.259 | 1.297 | 64,042 | +0.03(+2.38%) |
Oct 14, 2002 | 1.282 | 1.305 | 1.252 | 1.267 | 42,021 | -0.02(-1.18%) |
Oct 11, 2002 | 1.192 | 1.282 | 1.192 | 1.282 | 23,325 | +0.05(+4.29%) |
Oct 10, 2002 | 1.244 | 1.282 | 1.139 | 1.229 | 88,970 | -0.05(-4.12%) |
Oct 09, 2002 | 1.237 | 1.282 | 1.139 | 1.282 | 136,173 | +0.01(+0.59%) |
Oct 08, 2002 | 1.207 | 1.275 | 1.131 | 1.275 | 55,026 | +0.07(+5.63%) |
Oct 07, 2002 | 1.214 | 1.238 | 1.192 | 1.207 | 48,728 | +0.00(+0.00%) |
Oct 04, 2002 | 1.259 | 1.259 | 1.207 | 1.207 | 34,803 | -0.08(-5.88%) |
Oct 03, 2002 | 1.282 | 1.282 | 1.237 | 1.282 | 36,463 | -0.01(-0.58%) |
Oct 02, 2002 | 1.305 | 1.320 | 1.237 | 1.290 | 70,407 | +0.01(+0.59%) |
Oct 01, 2002 | 1.275 | 1.320 | 1.259 | 1.282 | 307,617 | -0.01(-0.58%) |
Sep 30, 2002 | 1.297 | 1.365 | 1.259 | 1.290 | 315,307 | -0.01(-0.58%) |
Sep 27, 2002 | 1.282 | 1.320 | 1.252 | 1.297 | 38,452 | -0.02(-1.71%) |
Sep 26, 2002 | 1.259 | 1.335 | 1.259 | 1.320 | 96,395 | +0.00(+0.00%) |
Sep 25, 2002 | 1.259 | 1.320 | 1.222 | 1.320 | 155,532 | +0.05(+4.17%) |
Sep 24, 2002 | 1.282 | 1.297 | 1.169 | 1.267 | 252,922 | -0.02(-1.18%) |
Sep 23, 2002 | 1.275 | 1.320 | 1.252 | 1.282 | 247,950 | +0.00(+0.00%) |
Sep 20, 2002 | 1.290 | 1.312 | 1.282 | 1.282 | 196,769 | +0.00(+0.00%) |
Sep 19, 2002 | 1.335 | 1.380 | 1.267 | 1.282 | 73,456 | -0.06(-4.49%) |
Sep 18, 2002 | 1.259 | 1.410 | 1.259 | 1.342 | 914,896 | +0.07(+5.33%) |
Sep 17, 2002 | 1.282 | 1.297 | 1.244 | 1.275 | 207,376 | +0.00(+0.00%) |
Sep 16, 2002 | 1.282 | 1.312 | 1.267 | 1.275 | 30,629 | -0.01(-0.59%) |
Sep 13, 2002 | 1.244 | 1.297 | 1.222 | 1.282 | 97,456 | +0.04(+3.03%) |
Sep 12, 2002 | 1.229 | 1.282 | 1.229 | 1.244 | 45,744 | -0.02(-1.20%) |
Sep 11, 2002 | 1.259 | 1.282 | 1.244 | 1.259 | 16,176 | -0.04(-2.91%) |
Sep 10, 2002 | 1.282 | 1.312 | 1.244 | 1.297 | 51,578 | +0.02(+1.18%) |
Sep 09, 2002 | 1.282 | 1.312 | 1.244 | 1.282 | 17,104 | +0.00(+0.00%) |
Sep 06, 2002 | 1.259 | 1.297 | 1.244 | 1.282 | 97,456 | +0.02(+1.80%) |
Sep 05, 2002 | 1.244 | 1.297 | 1.244 | 1.259 | 47,733 | -0.02(-1.18%) |
Sep 04, 2002 | 1.275 | 1.282 | 1.244 | 1.275 | 25,060 | +0.03(+2.42%) |