Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 6.831 | 7.097 | 6.831 | 6.954 | 96,418 | +0.08(+1.12%) |
Aug 28, 2003 | 6.136 | 6.923 | 6.136 | 6.877 | 52,413 | +0.05(+0.75%) |
Aug 27, 2003 | 6.223 | 6.923 | 6.141 | 6.826 | 136,315 | +0.66(+10.70%) |
Aug 26, 2003 | 6.581 | 6.581 | 6.151 | 6.166 | 53,391 | -0.48(-7.23%) |
Aug 25, 2003 | 6.826 | 6.826 | 6.443 | 6.647 | 39,310 | -0.10(-1.52%) |
Aug 22, 2003 | 6.826 | 6.826 | 6.652 | 6.749 | 21,122 | +0.10(+1.54%) |
Aug 21, 2003 | 6.806 | 6.806 | 6.642 | 6.647 | 32,856 | -0.17(-2.55%) |
Aug 20, 2003 | 6.903 | 6.908 | 6.524 | 6.821 | 69,428 | -0.08(-1.19%) |
Aug 19, 2003 | 6.811 | 6.944 | 6.811 | 6.903 | 18,383 | -0.01(-0.07%) |
Aug 18, 2003 | 7.133 | 7.133 | 6.800 | 6.908 | 34,616 | -0.16(-2.24%) |
Aug 15, 2003 | 6.826 | 7.066 | 6.724 | 7.066 | 7,040 | +0.24(+3.52%) |
Aug 14, 2003 | 6.494 | 6.903 | 6.494 | 6.826 | 105,023 | +0.25(+3.81%) |
Aug 13, 2003 | 6.570 | 6.913 | 6.514 | 6.576 | 41,070 | +0.09(+1.42%) |
Aug 12, 2003 | 6.351 | 6.489 | 6.161 | 6.483 | 43,221 | +0.13(+2.09%) |
Aug 11, 2003 | 6.412 | 6.417 | 6.340 | 6.351 | 124,580 | -0.09(-1.43%) |
Aug 08, 2003 | 6.576 | 6.576 | 6.340 | 6.443 | 126,536 | -0.20(-3.00%) |
Aug 07, 2003 | 6.591 | 6.795 | 6.512 | 6.642 | 50,458 | +0.00(+0.00%) |
Aug 06, 2003 | 6.847 | 6.903 | 6.264 | 6.642 | 65,712 | -0.14(-2.11%) |
Aug 05, 2003 | 6.310 | 6.790 | 6.248 | 6.785 | 24,642 | +0.44(+7.02%) |
Aug 04, 2003 | 6.652 | 6.652 | 6.157 | 6.340 | 15,450 | -0.31(-4.69%) |
Aug 01, 2003 | 6.760 | 6.770 | 6.407 | 6.652 | 9,778 | -0.22(-3.27%) |
Jul 31, 2003 | 6.642 | 7.056 | 6.550 | 6.877 | 35,203 | +0.24(+3.54%) |
Jul 30, 2003 | 7.158 | 7.757 | 6.161 | 6.642 | 60,823 | -0.52(-7.21%) |
Jul 29, 2003 | 7.772 | 7.813 | 7.158 | 7.158 | 160,370 | -0.51(-6.67%) |
Jul 28, 2003 | 7.670 | 7.670 | 7.414 | 7.670 | 47,915 | +0.00(+0.00%) |
Jul 25, 2003 | 7.077 | 7.772 | 6.970 | 7.670 | 216,696 | +0.57(+7.99%) |
Jul 24, 2003 | 7.128 | 7.179 | 6.995 | 7.102 | 55,738 | -0.08(-1.18%) |
Jul 23, 2003 | 6.959 | 7.281 | 6.959 | 7.187 | 106,196 | +0.05(+0.76%) |
Jul 22, 2003 | 6.468 | 7.312 | 6.468 | 7.133 | 70,993 | +0.69(+10.71%) |
Jul 21, 2003 | 6.647 | 6.800 | 6.233 | 6.443 | 39,897 | -0.07(-1.01%) |
Jul 18, 2003 | 6.412 | 6.514 | 6.136 | 6.509 | 17,210 | +0.14(+2.24%) |
Jul 17, 2003 | 6.703 | 6.882 | 6.151 | 6.366 | 48,306 | -0.56(-8.12%) |
Jul 16, 2003 | 6.990 | 6.990 | 6.601 | 6.928 | 30,900 | +0.16(+2.34%) |
Jul 15, 2003 | 6.264 | 6.903 | 6.264 | 6.770 | 13,885 | -0.14(-2.07%) |
Jul 14, 2003 | 6.806 | 7.158 | 6.739 | 6.913 | 25,229 | +0.21(+3.13%) |
Jul 11, 2003 | 6.560 | 6.867 | 6.545 | 6.703 | 24,251 | +0.27(+4.16%) |
Jul 10, 2003 | 6.499 | 6.499 | 6.008 | 6.436 | 41,852 | -0.16(-2.43%) |
Jul 09, 2003 | 6.627 | 6.698 | 6.468 | 6.596 | 5,476 | -0.18(-2.64%) |
Jul 08, 2003 | 7.302 | 7.302 | 6.596 | 6.775 | 33,443 | -0.07(-0.97%) |
Jul 07, 2003 | 6.504 | 6.989 | 6.504 | 6.841 | 76,469 | +0.20(+3.00%) |
Jul 03, 2003 | 6.590 | 6.647 | 6.504 | 6.642 | 12,125 | +0.10(+1.48%) |
Jul 02, 2003 | 6.187 | 6.647 | 6.187 | 6.545 | 23,468 | +0.30(+4.75%) |
Jul 01, 2003 | 6.136 | 6.248 | 6.008 | 6.248 | 69,819 | +0.05(+0.74%) |
Jun 30, 2003 | 6.340 | 6.366 | 6.187 | 6.202 | 26,793 | -0.27(-4.19%) |
Jun 27, 2003 | 6.601 | 6.591 | 6.315 | 6.473 | 7,627 | -0.13(-1.94%) |
Jun 26, 2003 | 6.514 | 6.749 | 6.223 | 6.601 | 56,716 | +0.16(+2.46%) |
Jun 25, 2003 | 6.770 | 6.775 | 6.345 | 6.443 | 46,351 | -0.27(-3.96%) |
Jun 24, 2003 | 6.708 | 6.826 | 6.708 | 6.708 | 50,653 | -0.24(-3.45%) |
Jun 23, 2003 | 7.031 | 7.031 | 6.545 | 6.948 | 19,361 | -0.01(-0.08%) |
Jun 20, 2003 | 6.361 | 7.102 | 6.361 | 6.954 | 175,821 | +0.59(+9.32%) |
Jun 19, 2003 | 6.310 | 6.422 | 6.018 | 6.361 | 78,816 | +0.06(+0.97%) |
Jun 18, 2003 | 6.151 | 6.391 | 6.054 | 6.299 | 64,539 | +0.15(+2.50%) |
Jun 17, 2003 | 6.678 | 6.678 | 6.085 | 6.146 | 178,950 | -0.53(-7.89%) |
Jun 16, 2003 | 6.519 | 6.744 | 6.443 | 6.673 | 164,868 | +0.24(+3.74%) |
Jun 13, 2003 | 6.064 | 6.494 | 6.044 | 6.432 | 46,937 | +0.30(+4.83%) |
Jun 12, 2003 | 6.212 | 6.258 | 5.967 | 6.136 | 33,638 | -0.22(-3.54%) |
Jun 11, 2003 | 6.233 | 6.509 | 6.197 | 6.361 | 68,450 | -0.02(-0.24%) |
Jun 10, 2003 | 5.752 | 6.391 | 5.619 | 6.376 | 141,008 | +0.54(+9.29%) |
Jun 09, 2003 | 5.584 | 5.921 | 5.241 | 5.834 | 78,816 | +0.08(+1.42%) |
Jun 06, 2003 | 5.420 | 5.752 | 5.343 | 5.752 | 167,607 | +0.08(+1.35%) |
Jun 05, 2003 | 5.573 | 5.870 | 5.364 | 5.676 | 139,835 | -0.03(-0.45%) |
Jun 04, 2003 | 6.223 | 6.223 | 5.512 | 5.701 | 256,006 | -0.66(-10.44%) |
Jun 03, 2003 | 6.289 | 6.391 | 6.085 | 6.366 | 78,229 | -0.02(-0.24%) |
Jun 02, 2003 | 6.673 | 6.729 | 6.187 | 6.381 | 237,231 | -0.18(-2.74%) |
May 30, 2003 | 6.305 | 6.673 | 6.187 | 6.561 | 270,478 | +0.32(+5.17%) |
May 29, 2003 | 5.982 | 6.284 | 5.962 | 6.238 | 199,876 | +0.26(+4.27%) |
May 28, 2003 | 6.161 | 6.161 | 5.829 | 5.982 | 198,116 | -0.13(-2.09%) |
May 27, 2003 | 5.952 | 6.258 | 5.635 | 6.110 | 312,527 | +0.15(+2.49%) |
May 23, 2003 | 5.952 | 6.166 | 5.747 | 5.962 | 312,722 | +0.10(+1.66%) |
May 22, 2003 | 5.507 | 6.069 | 5.446 | 5.865 | 279,084 | +0.41(+7.60%) |
May 21, 2003 | 5.369 | 5.558 | 5.108 | 5.451 | 191,271 | +0.01(+0.09%) |
May 20, 2003 | 5.113 | 5.502 | 5.113 | 5.446 | 244,663 | +0.23(+4.41%) |
May 19, 2003 | 5.113 | 5.261 | 5.088 | 5.215 | 106,783 | +0.12(+2.41%) |
May 16, 2003 | 5.042 | 5.205 | 4.689 | 5.093 | 241,534 | -0.01(-0.10%) |
May 15, 2003 | 4.464 | 5.359 | 4.454 | 5.098 | 718,734 | +0.68(+15.39%) |
May 14, 2003 | 3.922 | 4.494 | 3.922 | 4.418 | 349,490 | +0.48(+12.21%) |
May 13, 2003 | 3.886 | 3.937 | 3.835 | 3.937 | 36,181 | +0.06(+1.58%) |
May 12, 2003 | 3.707 | 3.942 | 3.656 | 3.876 | 45,959 | +0.09(+2.43%) |
May 09, 2003 | 3.707 | 3.784 | 3.635 | 3.784 | 61,996 | +0.10(+2.78%) |
May 08, 2003 | 3.707 | 3.707 | 3.579 | 3.681 | 27,380 | -0.02(-0.55%) |
May 07, 2003 | 3.779 | 3.779 | 3.635 | 3.702 | 20,339 | -0.16(-4.11%) |
May 06, 2003 | 3.886 | 3.963 | 3.784 | 3.860 | 63,757 | +0.03(+0.67%) |
May 05, 2003 | 3.835 | 3.835 | 3.733 | 3.835 | 95,635 | +0.05(+1.35%) |
May 02, 2003 | 3.681 | 3.809 | 3.630 | 3.784 | 54,369 | +0.18(+4.96%) |
May 01, 2003 | 3.477 | 3.681 | 3.303 | 3.605 | 130,643 | -0.18(-4.73%) |
Apr 30, 2003 | 3.656 | 3.835 | 3.395 | 3.784 | 89,572 | +0.20(+5.71%) |
Apr 29, 2003 | 3.477 | 3.579 | 3.375 | 3.579 | 36,963 | +0.05(+1.45%) |
Apr 28, 2003 | 3.324 | 3.681 | 3.324 | 3.528 | 34,421 | +0.17(+5.02%) |
Apr 25, 2003 | 3.451 | 3.451 | 3.262 | 3.359 | 5,867 | -0.09(-2.51%) |
Apr 24, 2003 | 3.451 | 3.554 | 3.431 | 3.446 | 14,668 | -0.01(-0.16%) |
Apr 23, 2003 | 3.068 | 3.508 | 3.068 | 3.451 | 50,653 | +0.49(+16.38%) |
Apr 22, 2003 | 2.914 | 3.068 | 2.914 | 2.966 | 17,601 | +0.05(+1.75%) |
Apr 21, 2003 | 2.812 | 2.914 | 2.812 | 2.914 | 18,970 | +0.12(+4.21%) |
Apr 17, 2003 | 2.710 | 2.797 | 2.710 | 2.797 | 3,520 | +0.01(+0.37%) |
Apr 16, 2003 | 2.684 | 2.787 | 2.684 | 2.787 | 10,169 | +0.05(+1.87%) |
Apr 15, 2003 | 2.736 | 2.736 | 2.603 | 2.736 | 22,882 | +0.05(+1.91%) |
Apr 14, 2003 | 2.684 | 2.684 | 2.684 | 2.684 | 195 | +0.04(+1.35%) |
Apr 11, 2003 | 2.608 | 2.649 | 2.608 | 2.649 | 782 | -0.01(-0.38%) |
Apr 10, 2003 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 2.659 | 2.664 | 2.582 | 2.659 | 28,944 | -0.05(-1.89%) |
Apr 08, 2003 | 2.643 | 2.756 | 2.643 | 2.710 | 586 | -0.02(-0.75%) |
Apr 07, 2003 | 2.608 | 2.730 | 2.608 | 2.730 | 1,369 | -0.03(-0.93%) |
Apr 04, 2003 | 2.608 | 2.756 | 2.597 | 2.756 | 4,302 | +0.15(+5.69%) |
Apr 03, 2003 | 2.608 | 2.608 | 2.608 | 2.608 | 195 | -0.09(-3.41%) |
Apr 02, 2003 | 2.659 | 2.710 | 2.608 | 2.700 | 14,276 | +0.04(+1.54%) |
Apr 01, 2003 | 2.696 | 2.696 | 2.659 | 2.659 | 2,151 | -0.10(-3.70%) |
Mar 31, 2003 | 2.822 | 2.863 | 2.715 | 2.761 | 11,147 | -0.10(-3.40%) |
Mar 28, 2003 | 2.787 | 2.858 | 2.710 | 2.858 | 6,453 | -0.01(-0.18%) |
Mar 27, 2003 | 2.863 | 2.863 | 2.863 | 2.863 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.863 | 2.863 | 2.863 | 2.863 | 195 | +0.00(+0.00%) |
Mar 25, 2003 | 2.761 | 2.863 | 2.761 | 2.863 | 6,258 | +0.00(+0.00%) |
Mar 24, 2003 | 2.863 | 2.863 | 2.863 | 2.863 | 391 | +0.00(+0.00%) |
Mar 21, 2003 | 2.899 | 2.899 | 2.863 | 2.863 | 7,236 | -0.04(-1.23%) |
Mar 20, 2003 | 2.761 | 2.899 | 2.761 | 2.899 | 2,933 | +0.14(+5.00%) |
Mar 19, 2003 | 2.848 | 2.848 | 2.736 | 2.761 | 6,453 | -0.08(-2.70%) |
Mar 18, 2003 | 2.766 | 2.838 | 2.608 | 2.838 | 14,894 | +0.09(+3.16%) |
Mar 17, 2003 | 2.557 | 2.812 | 2.557 | 2.751 | 14,276 | +0.19(+7.39%) |
Mar 14, 2003 | 2.659 | 2.695 | 2.562 | 2.562 | 2,933 | -0.09(-3.47%) |
Mar 13, 2003 | 2.613 | 2.654 | 2.608 | 2.654 | 9,778 | -0.03(-1.14%) |
Mar 12, 2003 | 2.557 | 2.684 | 2.511 | 2.684 | 16,819 | +0.13(+5.21%) |
Mar 11, 2003 | 2.521 | 2.557 | 2.521 | 2.551 | 12,321 | +0.15(+6.17%) |
Mar 10, 2003 | 2.439 | 2.439 | 2.403 | 2.403 | 782 | -0.03(-1.05%) |
Mar 07, 2003 | 2.434 | 2.526 | 2.429 | 2.429 | 9,974 | -0.01(-0.21%) |
Mar 06, 2003 | 2.403 | 2.434 | 2.403 | 2.434 | 4,889 | +0.08(+3.48%) |
Mar 05, 2003 | 2.250 | 2.352 | 2.250 | 2.352 | 5,280 | +0.11(+4.78%) |
Mar 04, 2003 | 2.199 | 2.245 | 2.199 | 2.245 | 1,955 | +0.05(+2.09%) |
Mar 03, 2003 | 2.194 | 2.199 | 2.194 | 2.199 | 3,324 | -0.04(-1.60%) |
Feb 28, 2003 | 2.183 | 2.245 | 2.122 | 2.234 | 15,254 | +0.06(+2.58%) |
Feb 27, 2003 | 2.178 | 2.178 | 2.178 | 2.178 | 1,955 | -0.03(-1.39%) |
Feb 26, 2003 | 2.250 | 2.260 | 2.209 | 2.209 | 6,062 | -0.04(-1.59%) |
Feb 25, 2003 | 2.153 | 2.245 | 2.153 | 2.245 | 1,564 | -0.01(-0.23%) |
Feb 24, 2003 | 2.199 | 2.250 | 2.199 | 2.250 | 2,151 | +0.04(+1.85%) |
Feb 21, 2003 | 2.117 | 2.280 | 1.994 | 2.209 | 9,778 | -0.04(-1.82%) |
Feb 20, 2003 | 2.250 | 2.357 | 2.224 | 2.250 | 48,502 | -0.19(-7.95%) |
Feb 19, 2003 | 2.204 | 2.444 | 2.204 | 2.444 | 1,955 | +0.20(+8.91%) |
Feb 18, 2003 | 2.188 | 2.244 | 2.188 | 2.244 | 1,955 | +0.00(+0.00%) |
Feb 14, 2003 | 2.275 | 2.275 | 2.143 | 2.244 | 8,018 | -0.02(-0.93%) |
Feb 13, 2003 | 2.245 | 2.270 | 2.173 | 2.265 | 26,598 | -0.01(-0.45%) |
Feb 12, 2003 | 2.321 | 2.332 | 2.275 | 2.275 | 3,911 | -0.01(-0.22%) |
Feb 11, 2003 | 2.306 | 2.306 | 2.280 | 2.280 | 3,520 | -0.05(-1.98%) |
Feb 10, 2003 | 2.332 | 2.332 | 2.250 | 2.326 | 5,867 | -0.03(-1.30%) |
Feb 07, 2003 | 2.398 | 2.398 | 2.357 | 2.357 | 1,955 | +0.03(+1.10%) |
Feb 06, 2003 | 2.352 | 2.352 | 2.332 | 2.332 | 2,738 | -0.06(-2.56%) |
Feb 05, 2003 | 2.362 | 2.398 | 2.326 | 2.393 | 12,907 | -0.01(-0.21%) |
Feb 04, 2003 | 2.342 | 2.398 | 2.306 | 2.398 | 11,734 | +0.10(+4.22%) |
Feb 03, 2003 | 2.347 | 2.357 | 2.301 | 2.301 | 3,715 | -0.05(-2.20%) |
Jan 31, 2003 | 2.336 | 2.367 | 2.336 | 2.353 | 4,889 | +0.03(+1.34%) |
Jan 30, 2003 | 2.408 | 2.398 | 2.275 | 2.321 | 7,236 | -0.09(-3.61%) |
Jan 29, 2003 | 2.321 | 2.408 | 2.321 | 2.408 | 2,933 | +0.10(+4.20%) |
Jan 28, 2003 | 2.311 | 2.311 | 2.270 | 2.311 | 4,107 | +0.04(+1.57%) |
Jan 27, 2003 | 2.291 | 2.291 | 2.260 | 2.275 | 5,084 | -0.05(-1.98%) |
Jan 24, 2003 | 2.378 | 2.378 | 2.321 | 2.321 | 13,103 | -0.05(-2.16%) |
Jan 23, 2003 | 2.352 | 2.429 | 2.347 | 2.373 | 37,354 | +0.05(+1.98%) |
Jan 22, 2003 | 2.357 | 2.408 | 2.326 | 2.326 | 9,387 | -0.04(-1.73%) |
Jan 21, 2003 | 2.403 | 2.403 | 2.352 | 2.367 | 3,129 | -0.06(-2.53%) |
Jan 17, 2003 | 2.429 | 2.429 | 2.429 | 2.429 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 2.424 | 2.434 | 2.398 | 2.429 | 23,273 | +0.10(+4.17%) |
Jan 15, 2003 | 2.424 | 2.424 | 2.332 | 2.332 | 11,538 | -0.08(-3.18%) |
Jan 14, 2003 | 2.403 | 2.408 | 2.403 | 2.408 | 2,542 | +0.04(+1.51%) |
Jan 13, 2003 | 2.367 | 2.373 | 2.367 | 2.373 | 977 | +0.00(+0.02%) |
Jan 10, 2003 | 2.378 | 2.378 | 2.326 | 2.372 | 10,756 | -0.01(-0.45%) |
Jan 09, 2003 | 2.454 | 2.480 | 2.383 | 2.383 | 19,948 | -0.05(-2.10%) |
Jan 08, 2003 | 2.434 | 2.434 | 2.434 | 2.434 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 2.434 | 2.434 | 2.434 | 2.434 | 1,369 | -0.04(-1.63%) |
Jan 06, 2003 | 2.449 | 2.475 | 2.250 | 2.474 | 29,922 | +0.04(+1.66%) |
Jan 02, 2003 | 2.429 | 2.434 | 2.403 | 2.434 | 32,269 | +0.01(+0.42%) |
Dec 31, 2002 | 2.393 | 2.424 | 2.367 | 2.424 | 9,191 | +0.02(+0.64%) |
Dec 30, 2002 | 2.250 | 2.449 | 2.250 | 2.408 | 8,605 | +0.16(+7.05%) |
Dec 27, 2002 | 2.275 | 2.275 | 2.250 | 2.250 | 61,214 | -0.04(-1.79%) |
Dec 26, 2002 | 2.255 | 2.301 | 2.255 | 2.291 | 25,033 | -0.01(-0.44%) |
Dec 24, 2002 | 2.357 | 2.357 | 2.280 | 2.301 | 51,827 | -0.08(-3.54%) |
Dec 23, 2002 | 2.378 | 2.434 | 2.306 | 2.385 | 23,077 | -0.05(-2.00%) |
Dec 20, 2002 | 2.373 | 2.434 | 2.352 | 2.434 | 13,494 | +0.03(+1.28%) |
Dec 19, 2002 | 2.424 | 2.424 | 2.403 | 2.403 | 2,346 | +0.00(+0.00%) |
Dec 18, 2002 | 2.403 | 2.403 | 2.403 | 2.403 | 3,324 | +0.00(+0.00%) |
Dec 17, 2002 | 2.475 | 2.475 | 2.403 | 2.403 | 4,107 | -0.08(-3.29%) |
Dec 16, 2002 | 2.424 | 2.490 | 2.424 | 2.485 | 7,040 | +0.01(+0.21%) |
Dec 13, 2002 | 2.480 | 2.480 | 2.459 | 2.480 | 2,738 | -0.02(-0.61%) |
Dec 12, 2002 | 2.475 | 2.495 | 2.373 | 2.495 | 10,756 | +0.03(+1.24%) |
Dec 11, 2002 | 2.408 | 2.465 | 2.316 | 2.465 | 19,948 | +0.05(+1.90%) |
Dec 10, 2002 | 2.419 | 2.490 | 2.419 | 2.419 | 18,970 | +0.00(+0.00%) |
Dec 09, 2002 | 2.500 | 2.557 | 2.419 | 2.419 | 38,332 | -0.06(-2.47%) |
Dec 06, 2002 | 2.408 | 2.480 | 2.373 | 2.480 | 23,077 | +0.03(+1.25%) |
Dec 05, 2002 | 2.357 | 2.475 | 2.352 | 2.449 | 5,867 | -0.03(-1.03%) |
Dec 04, 2002 | 2.403 | 2.475 | 2.352 | 2.475 | 5,867 | -0.03(-1.02%) |
Dec 03, 2002 | 2.505 | 2.505 | 2.500 | 2.500 | 391 | -0.03(-1.01%) |
Dec 02, 2002 | 2.480 | 2.526 | 2.219 | 2.526 | 32,660 | +0.02(+0.82%) |
Nov 29, 2002 | 2.403 | 2.505 | 2.403 | 2.505 | 12,907 | +0.08(+3.16%) |
Nov 27, 2002 | 2.413 | 2.429 | 2.362 | 2.429 | 21,904 | +0.02(+0.85%) |
Nov 26, 2002 | 2.403 | 2.408 | 2.403 | 2.408 | 8,996 | +0.06(+2.39%) |
Nov 25, 2002 | 2.439 | 2.439 | 2.352 | 2.352 | 29,336 | -0.06(-2.54%) |
Nov 22, 2002 | 2.337 | 2.429 | 2.337 | 2.413 | 41,070 | -0.01(-0.42%) |
Nov 21, 2002 | 2.439 | 2.439 | 2.403 | 2.424 | 34,812 | +0.05(+1.94%) |
Nov 20, 2002 | 2.378 | 2.434 | 2.352 | 2.378 | 54,174 | +0.03(+1.09%) |
Nov 19, 2002 | 2.352 | 2.454 | 2.352 | 2.352 | 58,672 | +0.00(+0.00%) |
Nov 18, 2002 | 2.352 | 2.352 | 2.352 | 2.352 | 977 | +0.03(+1.10%) |
Nov 15, 2002 | 2.388 | 2.388 | 2.275 | 2.326 | 5,084 | -0.06(-2.57%) |
Nov 14, 2002 | 2.449 | 2.449 | 2.250 | 2.388 | 44,590 | -0.06(-2.51%) |
Nov 13, 2002 | 2.449 | 2.531 | 2.449 | 2.449 | 13,690 | +0.01(+0.21%) |
Nov 12, 2002 | 2.449 | 2.449 | 2.403 | 2.444 | 19,166 | +0.00(+0.00%) |
Nov 11, 2002 | 2.444 | 2.444 | 2.444 | 2.444 | 586 | -0.01(-0.21%) |
Nov 08, 2002 | 2.352 | 2.449 | 2.260 | 2.449 | 10,952 | -0.07(-2.84%) |
Nov 07, 2002 | 2.439 | 2.531 | 2.439 | 2.521 | 8,018 | +0.19(+8.35%) |
Nov 06, 2002 | 2.306 | 2.419 | 2.250 | 2.326 | 16,037 | -0.13(-5.21%) |
Nov 05, 2002 | 2.454 | 2.454 | 2.454 | 2.454 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 2.362 | 2.475 | 2.362 | 2.454 | 16,819 | +0.00(+0.00%) |
Nov 01, 2002 | 2.306 | 2.505 | 2.275 | 2.454 | 14,276 | +0.15(+6.43%) |
Oct 31, 2002 | 2.429 | 2.480 | 2.199 | 2.306 | 40,874 | -0.17(-6.82%) |
Oct 30, 2002 | 2.511 | 2.531 | 2.347 | 2.475 | 10,169 | -0.07(-2.62%) |
Oct 29, 2002 | 2.531 | 2.541 | 2.459 | 2.541 | 5,867 | -0.02(-0.60%) |
Oct 28, 2002 | 2.557 | 2.562 | 2.515 | 2.557 | 27,771 | +0.00(+0.00%) |
Oct 25, 2002 | 2.505 | 2.557 | 2.485 | 2.557 | 48,697 | +0.05(+2.04%) |
Oct 24, 2002 | 2.403 | 2.505 | 2.378 | 2.505 | 20,730 | +0.06(+2.51%) |
Oct 23, 2002 | 2.229 | 2.444 | 2.224 | 2.444 | 4,107 | +0.12(+5.08%) |
Oct 22, 2002 | 2.250 | 2.326 | 2.219 | 2.326 | 42,635 | -0.06(-2.38%) |
Oct 21, 2002 | 2.383 | 2.383 | 2.301 | 2.383 | 19,752 | -0.10(-3.92%) |
Oct 18, 2002 | 2.148 | 2.480 | 1.999 | 2.480 | 412,074 | +0.27(+12.20%) |
Oct 17, 2002 | 2.250 | 2.250 | 2.020 | 2.210 | 203,005 | -0.10(-4.16%) |
Oct 16, 2002 | 2.301 | 2.352 | 2.291 | 2.306 | 12,125 | -0.02(-0.65%) |
Oct 15, 2002 | 2.301 | 2.403 | 2.148 | 2.321 | 12,516 | -0.08(-3.40%) |
Oct 14, 2002 | 2.429 | 2.429 | 2.403 | 2.403 | 2,542 | -0.05(-2.08%) |
Oct 11, 2002 | 2.444 | 2.454 | 2.352 | 2.454 | 6,453 | +0.01(+0.42%) |
Oct 10, 2002 | 2.439 | 2.444 | 2.439 | 2.444 | 3,715 | -0.06(-2.45%) |
Oct 09, 2002 | 2.475 | 2.505 | 2.153 | 2.505 | 52,805 | +0.03(+1.22%) |
Oct 08, 2002 | 2.531 | 2.531 | 2.475 | 2.475 | 19,948 | -0.08(-2.95%) |
Oct 07, 2002 | 2.551 | 2.551 | 2.460 | 2.551 | 3,911 | +0.01(+0.37%) |
Oct 04, 2002 | 2.557 | 2.557 | 2.045 | 2.541 | 34,225 | -0.02(-0.60%) |
Oct 03, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 3,324 | -0.05(-1.96%) |
Oct 02, 2002 | 2.607 | 2.608 | 2.562 | 2.608 | 704,066 | +0.00(+0.00%) |
Oct 01, 2002 | 2.582 | 2.618 | 2.505 | 2.608 | 3,833,252 | +0.03(+0.99%) |
Sep 30, 2002 | 2.582 | 2.736 | 2.562 | 2.582 | 7,236 | -0.02(-0.59%) |
Sep 27, 2002 | 2.531 | 2.597 | 2.531 | 2.597 | 3,324 | +0.04(+1.60%) |
Sep 26, 2002 | 2.516 | 2.557 | 2.459 | 2.557 | 42,439 | +0.03(+1.01%) |
Sep 25, 2002 | 2.608 | 2.608 | 2.429 | 2.531 | 26,793 | -0.10(-3.70%) |
Sep 24, 2002 | 2.633 | 2.633 | 2.628 | 2.628 | 1,173 | -0.05(-1.91%) |
Sep 23, 2002 | 2.557 | 2.684 | 2.536 | 2.679 | 11,734 | +0.12(+4.80%) |
Sep 20, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 1,955 | -0.08(-2.89%) |
Sep 19, 2002 | 2.505 | 2.633 | 2.505 | 2.633 | 3,715 | +0.17(+6.83%) |
Sep 18, 2002 | 2.465 | 2.465 | 2.465 | 2.465 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 2.465 | 2.465 | 2.465 | 2.465 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 2.505 | 2.505 | 2.408 | 2.465 | 3,520 | -0.09(-3.60%) |
Sep 13, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 1,955 | -0.01(-0.40%) |
Sep 11, 2002 | 2.572 | 2.572 | 2.567 | 2.567 | 1,760 | +0.01(+0.40%) |
Sep 10, 2002 | 2.633 | 2.633 | 2.557 | 2.557 | 20,730 | -0.08(-2.91%) |
Sep 09, 2002 | 2.592 | 2.633 | 2.536 | 2.633 | 15,645 | +0.02(+0.61%) |
Sep 06, 2002 | 2.608 | 2.618 | 2.352 | 2.617 | 14,863 | -0.19(-6.93%) |
Sep 05, 2002 | 2.628 | 2.628 | 2.608 | 2.812 | 11,343 | +0.19(+7.42%) |
Sep 04, 2002 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |