Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.848 | 1.880 | 1.848 | 1.880 | 2,854 | -0.05(-2.54%) |
Aug 28, 2003 | 1.881 | 1.929 | 1.881 | 1.929 | 7,136 | +0.09(+4.68%) |
Aug 27, 2003 | 1.816 | 1.873 | 1.807 | 1.843 | 17,127 | +0.02(+1.15%) |
Aug 26, 2003 | 1.801 | 1.822 | 1.801 | 1.822 | 2,854 | -0.00(-0.15%) |
Aug 25, 2003 | 1.822 | 1.835 | 1.822 | 1.825 | 19,982 | +0.01(+0.58%) |
Aug 22, 2003 | 1.815 | 1.815 | 1.815 | 1.815 | 713 | +0.01(+0.78%) |
Aug 21, 2003 | 1.797 | 1.815 | 1.797 | 1.801 | 3,568 | +0.04(+2.02%) |
Aug 20, 2003 | 1.765 | 1.765 | 1.765 | 1.765 | 2,854 | -0.02(-1.02%) |
Aug 19, 2003 | 1.763 | 1.783 | 1.763 | 1.783 | 2,140 | +0.03(+1.67%) |
Aug 18, 2003 | 1.832 | 1.834 | 1.754 | 1.754 | 6,422 | -0.08(-4.28%) |
Aug 15, 2003 | 1.822 | 1.841 | 1.822 | 1.832 | 19,268 | +0.03(+1.71%) |
Aug 14, 2003 | 1.801 | 1.807 | 1.801 | 1.801 | 8,563 | +0.00(+0.04%) |
Aug 13, 2003 | 1.806 | 1.806 | 1.801 | 1.801 | 6,422 | -0.00(-0.19%) |
Aug 12, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 0 | +0.00(+0.00%) |
Aug 11, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 0 | +0.00(+0.00%) |
Aug 08, 2003 | 1.804 | 1.804 | 1.804 | 1.804 | 2,140 | -0.00(-0.04%) |
Aug 07, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Aug 06, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 1.805 | 1.805 | 1.805 | 1.805 | 0 | +0.00(+0.00%) |
Aug 04, 2003 | 1.805 | 1.805 | 1.780 | 1.805 | 15,700 | +0.05(+3.04%) |
Aug 01, 2003 | 1.752 | 1.752 | 1.752 | 1.752 | 12,132 | -0.00(-0.04%) |
Jul 31, 2003 | 1.752 | 1.752 | 1.752 | 1.752 | 1,427 | -0.03(-1.84%) |
Jul 30, 2003 | 1.759 | 1.785 | 1.752 | 1.785 | 3,568 | -0.01(-0.47%) |
Jul 29, 2003 | 1.794 | 1.794 | 1.794 | 1.794 | 4,281 | +0.00(+0.00%) |
Jul 28, 2003 | 1.804 | 1.804 | 1.794 | 1.794 | 12,132 | +0.00(+0.00%) |
Jul 25, 2003 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.00(+0.00%) |
Jul 24, 2003 | 1.803 | 1.803 | 1.794 | 1.794 | 3,568 | +0.01(+0.39%) |
Jul 23, 2003 | 1.787 | 1.787 | 1.787 | 1.787 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 1.767 | 1.814 | 1.759 | 1.787 | 27,832 | +0.02(+1.11%) |
Jul 21, 2003 | 1.752 | 1.767 | 1.752 | 1.767 | 4,281 | -0.05(-3.00%) |
Jul 18, 2003 | 1.822 | 1.822 | 1.822 | 1.822 | 0 | +0.00(+0.00%) |
Jul 17, 2003 | 1.822 | 1.825 | 1.822 | 1.822 | 22,123 | +0.07(+3.71%) |
Jul 16, 2003 | 1.756 | 1.756 | 1.756 | 1.756 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 1.756 | 1.756 | 1.756 | 1.756 | 1,427 | +0.00(+0.28%) |
Jul 14, 2003 | 1.752 | 1.752 | 1.752 | 1.752 | 6,422 | -0.07(-3.85%) |
Jul 11, 2003 | 1.822 | 1.822 | 1.822 | 1.822 | 713 | +0.05(+2.56%) |
Jul 10, 2003 | 1.769 | 1.872 | 1.769 | 1.776 | 32,828 | +0.01(+0.40%) |
Jul 09, 2003 | 1.754 | 1.769 | 1.754 | 1.769 | 4,995 | -0.04(-2.13%) |
Jul 08, 2003 | 1.807 | 1.808 | 1.807 | 1.808 | 9,991 | +0.00(+0.04%) |
Jul 07, 2003 | 1.807 | 1.807 | 1.807 | 1.807 | 713 | +0.05(+3.11%) |
Jul 03, 2003 | 1.752 | 1.752 | 1.752 | 1.752 | 713 | +0.00(+0.04%) |
Jul 02, 2003 | 1.752 | 1.752 | 1.752 | 1.752 | 5,709 | -0.00(-0.04%) |
Jul 01, 2003 | 1.752 | 1.752 | 1.752 | 1.752 | 1,427 | -0.01(-0.44%) |
Jun 30, 2003 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 1.760 | 1.760 | 1.760 | 1.760 | 0 | +0.01(+0.48%) |
Jun 26, 2003 | 1.807 | 1.807 | 1.752 | 1.752 | 7,850 | -0.04(-1.96%) |
Jun 25, 2003 | 1.787 | 1.807 | 1.787 | 1.787 | 3,568 | +0.00(+0.00%) |
Jun 24, 2003 | 1.787 | 1.787 | 1.787 | 1.787 | 0 | +0.00(+0.00%) |
Jun 23, 2003 | 1.752 | 1.787 | 1.752 | 1.787 | 1,427 | +0.04(+2.00%) |
Jun 20, 2003 | 1.770 | 1.771 | 1.745 | 1.752 | 275,472 | -0.02(-0.99%) |
Jun 19, 2003 | 1.769 | 1.808 | 1.769 | 1.769 | 4,995 | +0.02(+0.99%) |
Jun 18, 2003 | 1.797 | 1.797 | 1.752 | 1.752 | 2,854 | -0.03(-1.56%) |
Jun 17, 2003 | 1.780 | 1.780 | 1.780 | 1.780 | 3,568 | -0.01(-0.39%) |
Jun 16, 2003 | 1.796 | 1.796 | 1.787 | 1.787 | 2,140 | +0.03(+1.47%) |
Jun 13, 2003 | 1.761 | 1.761 | 1.761 | 1.761 | 0 | +0.00(+0.00%) |
Jun 12, 2003 | 1.759 | 1.761 | 1.759 | 1.761 | 1,427 | -0.03(-1.72%) |
Jun 11, 2003 | 1.791 | 1.791 | 1.791 | 1.791 | 0 | +0.00(+0.00%) |
Jun 10, 2003 | 1.805 | 1.805 | 1.773 | 1.791 | 3,568 | -0.02(-0.89%) |
Jun 09, 2003 | 1.808 | 1.808 | 1.808 | 1.808 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 1.801 | 1.808 | 1.796 | 1.808 | 9,277 | +0.01(+0.35%) |
Jun 05, 2003 | 1.808 | 1.808 | 1.801 | 1.801 | 11,418 | -0.01(-0.62%) |
Jun 04, 2003 | 1.766 | 1.818 | 1.766 | 1.812 | 21,409 | -0.01(-0.65%) |
Jun 03, 2003 | 1.716 | 1.864 | 1.716 | 1.824 | 21,409 | +0.13(+7.38%) |
Jun 02, 2003 | 1.716 | 1.716 | 1.681 | 1.699 | 54,951 | +0.02(+1.04%) |
May 30, 2003 | 1.782 | 1.815 | 1.681 | 1.681 | 17,841 | -0.00(-0.13%) |
May 29, 2003 | 1.794 | 1.794 | 1.684 | 1.684 | 2,140 | -0.11(-6.13%) |
May 28, 2003 | 1.662 | 1.794 | 1.662 | 1.794 | 2,854 | +0.14(+8.20%) |
May 27, 2003 | 1.648 | 1.658 | 1.648 | 1.658 | 1,427 | -0.00(-0.17%) |
May 23, 2003 | 1.651 | 1.660 | 1.646 | 1.660 | 3,568 | -0.04(-2.15%) |
May 22, 2003 | 1.664 | 1.697 | 1.646 | 1.697 | 11,418 | +0.03(+1.98%) |
May 21, 2003 | 1.710 | 1.710 | 1.664 | 1.664 | 24,978 | -0.06(-3.65%) |
May 20, 2003 | 1.702 | 1.791 | 1.702 | 1.727 | 16,414 | +0.05(+2.71%) |
May 19, 2003 | 1.752 | 1.752 | 1.681 | 1.681 | 23,550 | -0.06(-3.42%) |
May 16, 2003 | 1.752 | 1.752 | 1.741 | 1.741 | 1,427 | -0.03(-1.78%) |
May 15, 2003 | 1.829 | 1.829 | 1.773 | 1.773 | 4,995 | -0.07(-3.55%) |
May 14, 2003 | 1.817 | 1.838 | 1.817 | 1.838 | 2,140 | +0.01(+0.31%) |
May 13, 2003 | 1.832 | 1.832 | 1.832 | 1.832 | 713 | +0.01(+0.62%) |
May 12, 2003 | 1.786 | 1.821 | 1.782 | 1.821 | 3,568 | -0.03(-1.55%) |
May 09, 2003 | 1.727 | 1.850 | 1.727 | 1.850 | 9,277 | +0.12(+7.10%) |
May 08, 2003 | 1.727 | 1.727 | 1.727 | 1.727 | 713 | +0.02(+1.07%) |
May 07, 2003 | 1.709 | 1.710 | 1.709 | 1.709 | 2,854 | +0.02(+0.99%) |
May 06, 2003 | 1.674 | 1.692 | 1.674 | 1.692 | 2,854 | +0.04(+2.11%) |
May 05, 2003 | 1.657 | 1.657 | 1.657 | 1.657 | 713 | +0.01(+0.90%) |
May 02, 2003 | 1.657 | 1.657 | 1.642 | 1.642 | 1,427 | -0.01(-0.89%) |
May 01, 2003 | 1.629 | 1.657 | 1.604 | 1.657 | 5,709 | +0.07(+4.37%) |
Apr 30, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 0 | +0.00(+0.00%) |
Apr 29, 2003 | 1.588 | 1.588 | 1.588 | 1.588 | 1,427 | +0.03(+1.61%) |
Apr 28, 2003 | 1.562 | 1.562 | 1.562 | 1.562 | 713 | +0.06(+3.72%) |
Apr 25, 2003 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 1.506 | 1.506 | 1.506 | 1.506 | 0 | +0.00(+0.00%) |
Apr 23, 2003 | 1.506 | 1.506 | 1.506 | 1.506 | 713 | -0.00(-0.09%) |
Apr 22, 2003 | 1.497 | 1.527 | 1.497 | 1.508 | 13,559 | +0.01(+0.56%) |
Apr 21, 2003 | 1.541 | 1.541 | 1.482 | 1.499 | 4,995 | -0.06(-4.04%) |
Apr 17, 2003 | 1.576 | 1.576 | 1.541 | 1.562 | 103,480 | -0.01(-0.89%) |
Apr 16, 2003 | 1.594 | 1.594 | 1.576 | 1.576 | 8,563 | -0.02(-1.10%) |
Apr 15, 2003 | 1.594 | 1.594 | 1.594 | 1.594 | 713 | -0.01(-0.66%) |
Apr 14, 2003 | 1.620 | 1.620 | 1.604 | 1.604 | 5,709 | -0.04(-2.30%) |
Apr 11, 2003 | 1.655 | 1.655 | 1.642 | 1.642 | 1,427 | +0.01(+0.60%) |
Apr 10, 2003 | 1.632 | 1.632 | 1.632 | 1.632 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 1.639 | 1.656 | 1.632 | 1.632 | 2,140 | +0.00(+0.17%) |
Apr 08, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 03, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.00(+0.00%) |
Apr 02, 2003 | 1.630 | 1.630 | 1.630 | 1.630 | 713 | -0.01(-0.60%) |
Apr 01, 2003 | 1.604 | 1.639 | 1.604 | 1.639 | 12,132 | +0.04(+2.77%) |
Mar 31, 2003 | 1.595 | 1.595 | 1.595 | 1.595 | 1,427 | -0.02(-1.26%) |
Mar 28, 2003 | 1.616 | 1.616 | 1.616 | 1.616 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 1.616 | 1.616 | 1.616 | 1.616 | 1,427 | +0.01(+0.65%) |
Mar 26, 2003 | 1.601 | 1.605 | 1.601 | 1.605 | 1,427 | +0.01(+0.61%) |
Mar 25, 2003 | 1.595 | 1.595 | 1.595 | 1.595 | 2,140 | -0.01(-0.57%) |
Mar 24, 2003 | 1.599 | 1.604 | 1.595 | 1.604 | 10,704 | +0.01(+0.57%) |
Mar 21, 2003 | 1.608 | 1.641 | 1.595 | 1.595 | 8,563 | +0.00(+0.09%) |
Mar 20, 2003 | 1.597 | 1.597 | 1.579 | 1.594 | 4,281 | +0.02(+0.98%) |
Mar 19, 2003 | 1.573 | 1.594 | 1.573 | 1.578 | 9,277 | +0.02(+1.35%) |
Mar 18, 2003 | 1.555 | 1.557 | 1.555 | 1.557 | 2,854 | +0.02(+1.51%) |
Mar 17, 2003 | 1.525 | 1.553 | 1.525 | 1.534 | 4,281 | +0.02(+1.17%) |
Mar 14, 2003 | 1.548 | 1.548 | 1.517 | 1.517 | 5,709 | -0.03(-2.01%) |
Mar 13, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 1.548 | 1.548 | 1.548 | 1.548 | 2,212 | -0.00(-0.32%) |
Mar 11, 2003 | 1.553 | 1.553 | 1.541 | 1.553 | 7,850 | +0.01(+0.45%) |
Mar 10, 2003 | 1.527 | 1.546 | 1.527 | 1.546 | 1,427 | +0.03(+1.89%) |
Mar 07, 2003 | 1.517 | 1.524 | 1.517 | 1.517 | 17,841 | -0.00(-0.23%) |
Mar 06, 2003 | 1.559 | 1.559 | 1.517 | 1.520 | 61,374 | -0.03(-2.12%) |
Mar 05, 2003 | 1.629 | 1.634 | 1.506 | 1.553 | 38,537 | -0.08(-5.13%) |
Mar 04, 2003 | 1.660 | 1.674 | 1.637 | 1.637 | 72,793 | -0.03(-2.05%) |
Mar 03, 2003 | 1.664 | 1.672 | 1.664 | 1.672 | 19,268 | +0.00(+0.25%) |
Feb 28, 2003 | 1.674 | 1.709 | 1.664 | 1.667 | 43,533 | +0.01(+0.89%) |
Feb 27, 2003 | 1.677 | 1.677 | 1.646 | 1.653 | 9,277 | -0.03(-1.71%) |
Feb 26, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 1.673 | 1.710 | 1.667 | 1.681 | 72,079 | -0.01(-0.79%) |
Feb 20, 2003 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 1.681 | 1.695 | 1.681 | 1.695 | 9,991 | +0.01(+0.79%) |
Feb 14, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 7,136 | -0.01(-0.83%) |
Feb 13, 2003 | 1.695 | 1.695 | 1.695 | 1.695 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 1.689 | 1.695 | 1.681 | 1.695 | 34,255 | -0.01(-0.82%) |
Feb 11, 2003 | 1.690 | 1.718 | 1.688 | 1.710 | 91,348 | +0.00(+0.04%) |
Feb 10, 2003 | 1.722 | 1.722 | 1.689 | 1.709 | 22,123 | +0.02(+1.17%) |
Feb 07, 2003 | 1.688 | 1.689 | 1.688 | 1.689 | 14,986 | -0.01(-0.78%) |
Feb 06, 2003 | 1.702 | 1.702 | 1.702 | 1.702 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1.702 | 1.702 | 1.702 | 1.702 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 1.752 | 1.752 | 1.702 | 1.702 | 3,568 | -0.04(-2.41%) |
Feb 03, 2003 | 1.746 | 1.746 | 1.651 | 1.745 | 9,277 | -0.01(-0.40%) |
Jan 31, 2003 | 1.742 | 1.752 | 1.713 | 1.752 | 80,643 | +0.03(+1.79%) |
Jan 30, 2003 | 1.901 | 1.884 | 1.721 | 1.721 | 11,418 | -0.18(-9.51%) |
Jan 28, 2003 | 1.901 | 1.901 | 1.901 | 1.901 | 1,427 | +0.00(+0.15%) |
Jan 27, 2003 | 1.908 | 1.948 | 1.839 | 1.899 | 80,643 | -0.03(-1.45%) |
Jan 24, 2003 | 1.927 | 1.927 | 1.927 | 1.927 | 4,281 | +0.00(+0.26%) |
Jan 23, 2003 | 1.922 | 1.922 | 1.922 | 1.922 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 1.796 | 1.983 | 1.789 | 1.922 | 13,559 | +0.11(+6.32%) |
Jan 21, 2003 | 1.808 | 1.808 | 1.808 | 1.808 | 1,427 | -0.01(-0.77%) |
Jan 17, 2003 | 1.821 | 1.965 | 1.773 | 1.822 | 20,696 | +0.08(+4.84%) |
Jan 16, 2003 | 1.738 | 1.738 | 1.738 | 1.738 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 1.694 | 1.738 | 1.694 | 1.738 | 45,674 | +0.04(+2.27%) |
Jan 14, 2003 | 1.700 | 1.700 | 1.699 | 1.699 | 5,709 | +0.00(+0.00%) |
Jan 13, 2003 | 1.699 | 1.699 | 1.699 | 1.699 | 713 | -0.00(-0.04%) |
Jan 10, 2003 | 1.704 | 1.706 | 1.700 | 1.700 | 2,854 | +0.00(+0.04%) |
Jan 09, 2003 | 1.699 | 1.699 | 1.699 | 1.699 | 4,995 | +0.00(+0.00%) |
Jan 08, 2003 | 1.709 | 1.709 | 1.699 | 1.699 | 5,709 | -0.02(-0.98%) |
Jan 07, 2003 | 1.716 | 1.716 | 1.716 | 1.716 | 0 | +0.00(+0.02%) |
Jan 06, 2003 | 1.715 | 1.715 | 1.715 | 1.715 | 1,427 | +0.03(+2.02%) |
Jan 02, 2003 | 1.681 | 1.681 | 1.681 | 1.681 | 2,854 | -0.00(-0.08%) |
Dec 31, 2002 | 1.763 | 1.763 | 1.681 | 1.683 | 29,260 | -0.08(-4.68%) |
Dec 30, 2002 | 1.763 | 1.766 | 1.762 | 1.766 | 37,110 | +0.00(+0.08%) |
Dec 27, 2002 | 1.767 | 1.768 | 1.760 | 1.764 | 6,422 | -0.02(-1.06%) |
Dec 26, 2002 | 1.773 | 1.783 | 1.773 | 1.783 | 2,854 | +0.02(+0.95%) |
Dec 24, 2002 | 1.766 | 1.766 | 1.766 | 1.766 | 0 | -0.02(-0.94%) |
Dec 23, 2002 | 1.776 | 1.783 | 1.776 | 1.783 | 1,427 | +0.01(+0.39%) |
Dec 20, 2002 | 1.776 | 1.776 | 1.776 | 1.776 | 713 | +0.00(+0.00%) |
Dec 19, 2002 | 1.776 | 1.776 | 1.776 | 1.776 | 3,568 | +0.00(+0.00%) |
Dec 18, 2002 | 1.776 | 1.776 | 1.776 | 1.776 | 2,854 | -0.01(-0.35%) |
Dec 17, 2002 | 1.777 | 1.782 | 1.777 | 1.782 | 2,854 | +0.02(+1.35%) |
Dec 16, 2002 | 1.775 | 1.780 | 1.759 | 1.759 | 62,088 | -0.01(-0.67%) |
Dec 13, 2002 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 1.771 | 1.771 | 1.770 | 1.770 | 5,709 | -0.00(-0.04%) |
Dec 11, 2002 | 1.771 | 1.771 | 1.771 | 1.771 | 713 | -0.01(-0.47%) |
Dec 10, 2002 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 1.762 | 1.782 | 1.762 | 1.780 | 7,136 | -0.02(-0.94%) |
Dec 06, 2002 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 1.836 | 1.836 | 1.796 | 1.796 | 3,568 | -0.03(-1.76%) |
Dec 03, 2002 | 1.829 | 1.829 | 1.829 | 1.829 | 15,700 | -0.00(-0.19%) |
Dec 02, 2002 | 1.756 | 1.834 | 1.756 | 1.832 | 11,418 | +0.07(+4.22%) |
Nov 29, 2002 | 1.856 | 1.856 | 1.758 | 1.758 | 2,140 | -0.07(-4.05%) |
Nov 27, 2002 | 1.699 | 1.853 | 1.699 | 1.832 | 35,683 | +0.14(+8.02%) |
Nov 26, 2002 | 1.696 | 1.696 | 1.696 | 1.696 | 713 | -0.02(-1.07%) |
Nov 25, 2002 | 1.716 | 1.716 | 1.714 | 1.714 | 4,995 | -0.00(-0.04%) |
Nov 22, 2002 | 1.715 | 1.715 | 1.715 | 1.715 | 713 | +0.03(+2.00%) |
Nov 21, 2002 | 1.653 | 1.681 | 1.653 | 1.681 | 6,422 | +0.01(+0.63%) |
Nov 20, 2002 | 1.669 | 1.671 | 1.667 | 1.671 | 40,678 | +0.00(+0.04%) |
Nov 19, 2002 | 1.670 | 1.670 | 1.670 | 1.670 | 1,427 | +0.01(+0.72%) |
Nov 18, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 1.658 | 1.658 | 1.658 | 1.658 | 7,850 | -0.00(-0.04%) |
Nov 14, 2002 | 1.659 | 1.659 | 1.659 | 1.659 | 1,427 | -0.02(-1.33%) |
Nov 13, 2002 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 1.687 | 1.687 | 1.681 | 1.681 | 9,991 | +0.00(+0.00%) |
Nov 08, 2002 | 1.681 | 1.681 | 1.681 | 1.681 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 1.659 | 1.681 | 1.659 | 1.681 | 5,709 | +0.03(+1.61%) |
Nov 06, 2002 | 1.655 | 1.655 | 1.655 | 1.655 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 1.655 | 1.655 | 1.655 | 1.655 | 713 | +0.01(+0.43%) |
Nov 04, 2002 | 1.648 | 1.648 | 1.648 | 1.648 | 1,427 | -0.03(-1.96%) |
Nov 01, 2002 | 1.681 | 1.681 | 1.681 | 1.681 | 1,427 | +0.00(+0.21%) |
Oct 31, 2002 | 1.653 | 1.677 | 1.653 | 1.677 | 44,246 | +0.07(+4.09%) |
Oct 30, 2002 | 1.650 | 1.650 | 1.611 | 1.611 | 211,243 | -0.08(-4.56%) |
Oct 29, 2002 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 1.688 | 1.688 | 1.688 | 1.688 | 0 | +0.00(+0.00%) |
Oct 25, 2002 | 1.688 | 1.688 | 1.688 | 1.688 | 3,568 | +0.01(+0.84%) |
Oct 24, 2002 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 1.699 | 1.699 | 1.674 | 1.674 | 25,691 | -0.01(-0.62%) |
Oct 18, 2002 | 1.685 | 1.685 | 1.685 | 1.685 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 1.700 | 1.716 | 1.685 | 1.685 | 47,101 | -0.05(-2.83%) |
Oct 16, 2002 | 1.699 | 1.734 | 1.699 | 1.734 | 12,845 | -0.03(-1.59%) |
Oct 15, 2002 | 1.716 | 1.762 | 1.716 | 1.762 | 9,277 | -0.02(-1.30%) |
Oct 14, 2002 | 1.785 | 1.785 | 1.785 | 1.785 | 713 | +0.10(+5.95%) |
Oct 11, 2002 | 1.682 | 1.752 | 1.682 | 1.685 | 13,559 | +0.04(+2.34%) |
Oct 10, 2002 | 1.611 | 1.646 | 1.611 | 1.646 | 2,212,346 | +0.00(+0.00%) |
Oct 09, 2002 | 1.646 | 1.646 | 1.646 | 1.646 | 11,418 | +0.00(+0.00%) |
Oct 08, 2002 | 1.681 | 1.681 | 1.604 | 1.646 | 52,097 | -0.04(-2.08%) |
Oct 07, 2002 | 1.716 | 1.716 | 1.681 | 1.681 | 9,991 | -0.04(-2.44%) |
Oct 04, 2002 | 1.755 | 1.755 | 1.716 | 1.724 | 23,550 | -0.01(-0.85%) |
Oct 03, 2002 | 1.734 | 1.881 | 1.734 | 1.738 | 88,493 | +0.02(+1.27%) |
Oct 02, 2002 | 1.716 | 1.724 | 1.674 | 1.716 | 7,136 | +0.00(+0.00%) |
Oct 01, 2002 | 1.664 | 1.716 | 1.664 | 1.716 | 6,422,940 | +0.05(+3.16%) |
Sep 30, 2002 | 1.664 | 1.664 | 1.646 | 1.664 | 2,854 | +0.00(+0.00%) |
Sep 27, 2002 | 1.664 | 1.664 | 1.664 | 1.664 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 1.681 | 1.681 | 1.664 | 1.664 | 24,264 | +0.02(+1.06%) |
Sep 25, 2002 | 1.646 | 1.646 | 1.646 | 1.646 | 5,709 | -0.03(-1.84%) |
Sep 24, 2002 | 1.633 | 1.677 | 1.632 | 1.677 | 72,079 | -0.00(-0.21%) |
Sep 23, 2002 | 1.681 | 1.681 | 1.681 | 1.681 | 713 | -0.03(-2.00%) |
Sep 20, 2002 | 1.639 | 1.715 | 1.639 | 1.715 | 2,854 | +0.08(+4.61%) |
Sep 19, 2002 | 1.662 | 1.743 | 1.639 | 1.639 | 8,563 | -0.10(-5.95%) |
Sep 18, 2002 | 1.675 | 1.743 | 1.639 | 1.743 | 24,978 | +0.07(+4.10%) |
Sep 17, 2002 | 1.688 | 1.688 | 1.674 | 1.674 | 3,568 | -0.11(-5.91%) |
Sep 16, 2002 | 1.745 | 1.853 | 1.745 | 1.780 | 9,991 | +0.12(+7.40%) |
Sep 13, 2002 | 1.692 | 1.692 | 1.657 | 1.657 | 7,136 | -0.04(-2.07%) |
Sep 12, 2002 | 1.695 | 1.695 | 1.692 | 1.692 | 5,709 | -0.06(-3.40%) |
Sep 11, 2002 | 1.752 | 1.752 | 1.752 | 1.752 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 1.792 | 1.792 | 1.692 | 1.752 | 21,409 | +0.04(+2.46%) |
Sep 09, 2002 | 1.716 | 1.726 | 1.710 | 1.710 | 17,127 | -0.01(-0.61%) |
Sep 06, 2002 | 1.724 | 1.724 | 1.720 | 1.720 | 26,405 | -0.00(-0.20%) |
Sep 05, 2002 | 1.724 | 1.724 | 1.724 | 1.724 | 3,568 | -0.03(-1.60%) |
Sep 04, 2002 | 1.752 | 1.752 | 1.752 | 1.752 | 20,696 | +0.00(+0.00%) |