Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.586 | 2.614 | 2.566 | 2.581 | 6,028,898 | +0.02(+0.59%) |
Jul 30, 2003 | 2.591 | 2.594 | 2.564 | 2.566 | 4,440,025 | -0.01(-0.58%) |
Jul 29, 2003 | 2.615 | 2.617 | 2.580 | 2.581 | 5,465,187 | -0.03(-1.33%) |
Jul 28, 2003 | 2.597 | 2.627 | 2.553 | 2.616 | 4,758,311 | +0.02(+0.72%) |
Jul 25, 2003 | 2.535 | 2.603 | 2.535 | 2.597 | 5,376,348 | +0.04(+1.67%) |
Jul 24, 2003 | 2.562 | 2.604 | 2.546 | 2.554 | 5,881,259 | +0.00(+0.12%) |
Jul 23, 2003 | 2.609 | 2.617 | 2.549 | 2.551 | 4,452,807 | -0.06(-2.20%) |
Jul 22, 2003 | 2.596 | 2.629 | 2.593 | 2.609 | 7,247,077 | +0.01(+0.47%) |
Jul 21, 2003 | 2.608 | 2.634 | 2.578 | 2.596 | 6,383,614 | -0.01(-0.39%) |
Jul 18, 2003 | 2.629 | 2.629 | 2.560 | 2.607 | 15,763,463 | -0.02(-0.70%) |
Jul 17, 2003 | 2.850 | 2.850 | 2.603 | 2.625 | 23,725,084 | -0.24(-8.32%) |
Jul 16, 2003 | 2.870 | 2.887 | 2.833 | 2.863 | 4,404,873 | -0.01(-0.23%) |
Jul 15, 2003 | 2.891 | 2.898 | 2.856 | 2.870 | 6,505,688 | -0.01(-0.39%) |
Jul 14, 2003 | 2.904 | 2.929 | 2.880 | 2.881 | 3,591,901 | -0.01(-0.38%) |
Jul 11, 2003 | 2.873 | 2.922 | 2.873 | 2.892 | 2,426,131 | +0.03(+0.87%) |
Jul 10, 2003 | 2.902 | 2.902 | 2.840 | 2.867 | 3,085,072 | -0.04(-1.54%) |
Jul 09, 2003 | 2.927 | 2.933 | 2.883 | 2.912 | 4,215,691 | -0.02(-0.71%) |
Jul 08, 2003 | 2.932 | 2.941 | 2.924 | 2.933 | 4,635,598 | +0.00(+0.04%) |
Jul 07, 2003 | 2.915 | 2.965 | 2.913 | 2.932 | 6,537,644 | +0.03(+1.11%) |
Jul 03, 2003 | 2.902 | 2.936 | 2.887 | 2.900 | 2,071,415 | -0.02(-0.70%) |
Jul 02, 2003 | 2.895 | 2.929 | 2.891 | 2.920 | 4,136,439 | +0.03(+1.21%) |
Jul 01, 2003 | 2.859 | 2.893 | 2.841 | 2.885 | 5,597,486 | +0.03(+0.90%) |
Jun 30, 2003 | 2.898 | 2.906 | 2.851 | 2.859 | 4,650,937 | -0.02(-0.81%) |
Jun 27, 2003 | 2.905 | 2.905 | 2.871 | 2.883 | 3,738,262 | -0.02(-0.75%) |
Jun 26, 2003 | 2.895 | 2.927 | 2.870 | 2.905 | 5,274,087 | +0.01(+0.35%) |
Jun 25, 2003 | 2.927 | 2.943 | 2.895 | 2.895 | 3,922,331 | -0.03(-0.96%) |
Jun 24, 2003 | 2.930 | 2.935 | 2.910 | 2.923 | 4,246,369 | -0.01(-0.24%) |
Jun 23, 2003 | 2.932 | 2.938 | 2.908 | 2.930 | 5,035,053 | -0.00(-0.07%) |
Jun 20, 2003 | 2.946 | 2.953 | 2.926 | 2.932 | 5,123,253 | +0.01(+0.19%) |
Jun 19, 2003 | 2.977 | 2.977 | 2.915 | 2.926 | 4,831,810 | -0.05(-1.70%) |
Jun 18, 2003 | 2.971 | 2.986 | 2.934 | 2.977 | 3,549,719 | +0.01(+0.18%) |
Jun 17, 2003 | 2.952 | 2.988 | 2.908 | 2.971 | 4,645,185 | +0.02(+0.64%) |
Jun 16, 2003 | 2.869 | 2.976 | 2.869 | 2.952 | 6,186,123 | +0.09(+3.02%) |
Jun 13, 2003 | 2.785 | 2.875 | 2.783 | 2.866 | 7,698,301 | +0.09(+3.21%) |
Jun 12, 2003 | 2.777 | 2.791 | 2.751 | 2.777 | 4,200,991 | +0.01(+0.34%) |
Jun 11, 2003 | 2.748 | 2.773 | 2.739 | 2.767 | 3,991,356 | +0.02(+0.73%) |
Jun 10, 2003 | 2.747 | 2.751 | 2.730 | 2.747 | 4,511,607 | +0.01(+0.43%) |
Jun 09, 2003 | 2.747 | 2.747 | 2.708 | 2.736 | 3,928,083 | -0.03(-1.05%) |
Jun 06, 2003 | 2.793 | 2.818 | 2.762 | 2.765 | 6,459,670 | -0.02(-0.72%) |
Jun 05, 2003 | 2.805 | 2.809 | 2.762 | 2.785 | 5,801,368 | -0.02(-0.71%) |
Jun 04, 2003 | 2.790 | 2.841 | 2.790 | 2.805 | 5,338,639 | +0.01(+0.42%) |
Jun 03, 2003 | 2.826 | 2.839 | 2.750 | 2.793 | 4,838,202 | -0.03(-1.11%) |
Jun 02, 2003 | 2.835 | 2.859 | 2.816 | 2.824 | 6,002,694 | +0.01(+0.28%) |
May 30, 2003 | 2.784 | 2.828 | 2.784 | 2.816 | 6,941,573 | +0.04(+1.31%) |
May 29, 2003 | 2.790 | 2.828 | 2.777 | 2.780 | 4,971,779 | -0.02(-0.63%) |
May 28, 2003 | 2.781 | 2.802 | 2.773 | 2.798 | 6,092,172 | +0.02(+0.73%) |
May 27, 2003 | 2.730 | 2.805 | 2.724 | 2.777 | 7,241,963 | +0.04(+1.30%) |
May 23, 2003 | 2.699 | 2.750 | 2.694 | 2.742 | 5,088,740 | +0.03(+1.17%) |
May 22, 2003 | 2.736 | 2.737 | 2.680 | 2.710 | 11,573,976 | -0.03(-1.24%) |
May 21, 2003 | 2.730 | 2.750 | 2.722 | 2.744 | 3,671,153 | +0.01(+0.21%) |
May 20, 2003 | 2.728 | 2.743 | 2.714 | 2.738 | 7,947,561 | +0.02(+0.82%) |
May 19, 2003 | 2.730 | 2.737 | 2.707 | 2.716 | 3,921,691 | -0.02(-0.83%) |
May 16, 2003 | 2.751 | 2.762 | 2.731 | 2.739 | 5,860,168 | -0.01(-0.47%) |
May 15, 2003 | 2.734 | 2.757 | 2.728 | 2.751 | 5,665,234 | +0.02(+0.69%) |
May 14, 2003 | 2.679 | 2.749 | 2.679 | 2.733 | 7,310,989 | +0.06(+2.10%) |
May 13, 2003 | 2.693 | 2.695 | 2.666 | 2.676 | 4,415,738 | -0.02(-0.83%) |
May 12, 2003 | 2.647 | 2.737 | 2.632 | 2.699 | 4,492,433 | +0.05(+1.95%) |
May 09, 2003 | 2.632 | 2.647 | 2.620 | 2.647 | 7,176,133 | +0.03(+1.11%) |
May 08, 2003 | 2.642 | 2.642 | 2.609 | 2.618 | 5,832,685 | -0.02(-0.92%) |
May 07, 2003 | 2.673 | 2.673 | 2.634 | 2.642 | 6,780,513 | -0.03(-1.16%) |
May 06, 2003 | 2.678 | 2.699 | 2.662 | 2.673 | 7,014,434 | -0.00(-0.18%) |
May 05, 2003 | 2.703 | 2.717 | 2.672 | 2.678 | 5,167,992 | -0.01(-0.51%) |
May 02, 2003 | 2.689 | 2.706 | 2.677 | 2.692 | 8,762,450 | -0.00(-0.17%) |
May 01, 2003 | 2.660 | 2.697 | 2.656 | 2.696 | 8,031,926 | +0.04(+1.37%) |
Apr 30, 2003 | 2.674 | 2.675 | 2.650 | 2.660 | 9,039,193 | -0.01(-0.54%) |
Apr 29, 2003 | 2.642 | 2.685 | 2.642 | 2.674 | 7,913,687 | -0.01(-0.25%) |
Apr 28, 2003 | 2.640 | 2.693 | 2.636 | 2.681 | 5,755,351 | +0.06(+2.12%) |
Apr 25, 2003 | 2.650 | 2.679 | 2.612 | 2.625 | 5,842,272 | -0.02(-0.93%) |
Apr 24, 2003 | 2.640 | 2.686 | 2.640 | 2.650 | 5,636,473 | -0.05(-1.78%) |
Apr 23, 2003 | 2.636 | 2.700 | 2.618 | 2.698 | 8,947,797 | +0.07(+2.57%) |
Apr 22, 2003 | 2.564 | 2.650 | 2.554 | 2.631 | 12,427,212 | +0.07(+2.59%) |
Apr 21, 2003 | 2.550 | 2.575 | 2.533 | 2.564 | 7,029,773 | +0.01(+0.54%) |
Apr 17, 2003 | 2.554 | 2.565 | 2.501 | 2.550 | 10,027,924 | -0.01(-0.31%) |
Apr 16, 2003 | 2.549 | 2.591 | 2.548 | 2.558 | 5,392,326 | +0.02(+0.83%) |
Apr 15, 2003 | 2.520 | 2.554 | 2.519 | 2.537 | 9,331,914 | -0.04(-1.73%) |
Apr 14, 2003 | 2.554 | 2.582 | 2.554 | 2.582 | 7,925,831 | +0.03(+1.09%) |
Apr 11, 2003 | 2.543 | 2.573 | 2.535 | 2.554 | 4,583,829 | +0.01(+0.45%) |
Apr 10, 2003 | 2.500 | 2.543 | 2.488 | 2.543 | 5,710,612 | +0.04(+1.72%) |
Apr 09, 2003 | 2.533 | 2.552 | 2.498 | 2.499 | 5,903,629 | -0.03(-1.02%) |
Apr 08, 2003 | 2.503 | 2.526 | 2.491 | 2.525 | 4,672,667 | +0.02(+0.95%) |
Apr 07, 2003 | 2.522 | 2.567 | 2.493 | 2.501 | 8,262,012 | +0.01(+0.20%) |
Apr 04, 2003 | 2.432 | 2.500 | 2.432 | 2.496 | 4,930,236 | +0.06(+2.67%) |
Apr 03, 2003 | 2.441 | 2.453 | 2.404 | 2.431 | 3,372,680 | -0.01(-0.22%) |
Apr 02, 2003 | 2.437 | 2.475 | 2.428 | 2.437 | 5,747,042 | +0.03(+1.12%) |
Apr 01, 2003 | 2.336 | 2.416 | 2.334 | 2.410 | 7,916,244 | +0.09(+3.88%) |
Mar 31, 2003 | 2.356 | 2.356 | 2.316 | 2.320 | 5,118,140 | -0.03(-1.48%) |
Mar 28, 2003 | 2.332 | 2.356 | 2.317 | 2.355 | 4,534,616 | +0.02(+0.74%) |
Mar 27, 2003 | 2.284 | 2.354 | 2.272 | 2.338 | 5,626,886 | +0.04(+1.89%) |
Mar 26, 2003 | 2.308 | 2.308 | 2.276 | 2.294 | 5,589,817 | -0.02(-0.66%) |
Mar 25, 2003 | 2.299 | 2.334 | 2.277 | 2.309 | 6,346,545 | +0.00(+0.19%) |
Mar 24, 2003 | 2.353 | 2.353 | 2.277 | 2.305 | 4,320,508 | -0.06(-2.42%) |
Mar 21, 2003 | 2.327 | 2.363 | 2.308 | 2.362 | 5,562,334 | +0.05(+2.18%) |
Mar 20, 2003 | 2.304 | 2.319 | 2.255 | 2.312 | 5,759,186 | +0.01(+0.32%) |
Mar 19, 2003 | 2.278 | 2.304 | 2.264 | 2.304 | 5,233,183 | +0.02(+0.77%) |
Mar 18, 2003 | 2.268 | 2.302 | 2.237 | 2.287 | 8,561,125 | +0.03(+1.55%) |
Mar 17, 2003 | 2.190 | 2.257 | 2.174 | 2.252 | 7,942,448 | +0.05(+2.26%) |
Mar 14, 2003 | 2.171 | 2.222 | 2.155 | 2.202 | 8,869,824 | +0.09(+4.39%) |
Mar 13, 2003 | 2.030 | 2.112 | 2.011 | 2.110 | 5,051,671 | +0.11(+5.50%) |
Mar 12, 2003 | 2.005 | 2.009 | 1.971 | 2.000 | 6,066,606 | -0.01(-0.35%) |
Mar 11, 2003 | 2.049 | 2.065 | 2.000 | 2.007 | 6,487,153 | -0.04(-2.01%) |
Mar 10, 2003 | 2.113 | 2.128 | 2.045 | 2.048 | 5,782,833 | -0.10(-4.45%) |
Mar 07, 2003 | 2.067 | 2.145 | 2.063 | 2.143 | 7,886,205 | +0.06(+3.03%) |
Mar 06, 2003 | 2.054 | 2.084 | 2.050 | 2.080 | 6,395,118 | +0.02(+0.78%) |
Mar 05, 2003 | 2.005 | 2.065 | 2.004 | 2.064 | 5,177,579 | +0.06(+2.97%) |
Mar 04, 2003 | 2.027 | 2.028 | 1.997 | 2.005 | 3,373,958 | -0.02(-1.21%) |
Mar 03, 2003 | 2.054 | 2.072 | 2.024 | 2.029 | 5,480,526 | -0.01(-0.25%) |
Feb 28, 2003 | 2.033 | 2.053 | 2.033 | 2.034 | 5,793,699 | +0.01(+0.64%) |
Feb 27, 2003 | 1.969 | 2.024 | 1.969 | 2.022 | 6,057,659 | +0.06(+3.05%) |
Feb 26, 2003 | 1.973 | 1.974 | 1.954 | 1.962 | 5,542,521 | -0.01(-0.54%) |
Feb 25, 2003 | 1.944 | 1.975 | 1.938 | 1.972 | 5,702,942 | +0.03(+1.39%) |
Feb 24, 2003 | 1.949 | 1.956 | 1.929 | 1.945 | 3,813,679 | -0.01(-0.34%) |
Feb 21, 2003 | 1.918 | 1.971 | 1.915 | 1.952 | 5,036,971 | +0.04(+2.19%) |
Feb 20, 2003 | 1.923 | 1.935 | 1.906 | 1.910 | 3,883,344 | -0.01(-0.37%) |
Feb 19, 2003 | 1.918 | 1.921 | 1.885 | 1.917 | 4,423,407 | +0.00(+0.22%) |
Feb 18, 2003 | 1.936 | 1.946 | 1.906 | 1.913 | 5,135,396 | -0.02(-0.97%) |
Feb 14, 2003 | 1.897 | 1.936 | 1.893 | 1.932 | 7,197,864 | +0.06(+2.98%) |
Feb 13, 2003 | 1.874 | 1.894 | 1.858 | 1.876 | 6,042,320 | +0.00(+0.25%) |
Feb 12, 2003 | 1.888 | 1.910 | 1.869 | 1.871 | 3,935,752 | -0.02(-0.91%) |
Feb 11, 2003 | 1.927 | 1.942 | 1.875 | 1.888 | 6,185,484 | -0.04(-1.83%) |
Feb 10, 2003 | 1.861 | 1.924 | 1.861 | 1.923 | 6,401,510 | +0.06(+3.34%) |
Feb 07, 2003 | 1.885 | 1.893 | 1.846 | 1.861 | 4,705,263 | -0.01(-0.67%) |
Feb 06, 2003 | 1.874 | 1.884 | 1.851 | 1.874 | 6,136,271 | -0.01(-0.73%) |
Feb 05, 2003 | 1.878 | 1.910 | 1.875 | 1.887 | 5,733,621 | +0.01(+0.52%) |
Feb 04, 2003 | 1.920 | 1.920 | 1.847 | 1.878 | 7,835,075 | -0.04(-2.20%) |
Feb 03, 2003 | 1.889 | 1.923 | 1.885 | 1.920 | 5,666,512 | +0.03(+1.53%) |
Jan 31, 2003 | 1.848 | 1.897 | 1.846 | 1.891 | 8,300,360 | +0.03(+1.88%) |
Jan 30, 2003 | 1.860 | 1.868 | 1.841 | 1.856 | 6,147,137 | -0.01(-0.40%) |
Jan 29, 2003 | 1.853 | 1.871 | 1.840 | 1.863 | 5,294,539 | -0.01(-0.38%) |
Jan 28, 2003 | 1.848 | 1.871 | 1.844 | 1.871 | 5,422,365 | +0.03(+1.66%) |
Jan 27, 2003 | 1.868 | 1.889 | 1.824 | 1.840 | 8,704,289 | -0.04(-1.88%) |
Jan 24, 2003 | 1.912 | 1.912 | 1.869 | 1.875 | 9,797,838 | -0.02(-1.20%) |
Jan 23, 2003 | 1.831 | 1.901 | 1.831 | 1.898 | 8,609,059 | +0.07(+3.61%) |
Jan 22, 2003 | 1.866 | 1.876 | 1.823 | 1.832 | 4,506,494 | -0.02(-1.33%) |
Jan 21, 2003 | 1.855 | 1.877 | 1.845 | 1.856 | 7,529,571 | +0.02(+0.96%) |
Jan 17, 2003 | 1.821 | 1.845 | 1.813 | 1.839 | 5,550,830 | +0.02(+0.99%) |
Jan 16, 2003 | 1.887 | 1.887 | 1.809 | 1.821 | 9,923,746 | -0.07(-3.78%) |
Jan 15, 2003 | 1.943 | 1.943 | 1.883 | 1.892 | 7,645,893 | -0.05(-2.40%) |
Jan 14, 2003 | 1.960 | 1.961 | 1.928 | 1.939 | 5,844,829 | -0.02(-1.14%) |
Jan 13, 2003 | 1.971 | 1.991 | 1.958 | 1.961 | 4,445,777 | +0.00(+0.02%) |
Jan 10, 2003 | 1.977 | 1.987 | 1.950 | 1.961 | 3,606,601 | -0.02(-0.77%) |
Jan 09, 2003 | 1.994 | 2.007 | 1.964 | 1.976 | 6,624,565 | -0.02(-0.92%) |
Jan 08, 2003 | 2.018 | 2.018 | 1.973 | 1.995 | 3,481,971 | -0.02(-1.14%) |
Jan 07, 2003 | 2.056 | 2.061 | 2.007 | 2.018 | 5,229,348 | -0.04(-2.14%) |
Jan 06, 2003 | 2.007 | 2.069 | 2.007 | 2.062 | 3,757,435 | +0.06(+2.89%) |
Jan 03, 2003 | 2.003 | 2.011 | 1.989 | 2.004 | 1,951,259 | +0.00(+0.23%) |
Jan 02, 2003 | 1.961 | 2.012 | 1.954 | 1.999 | 4,610,672 | +0.06(+2.98%) |
Dec 31, 2002 | 1.959 | 1.962 | 1.917 | 1.941 | 3,859,057 | -0.01(-0.48%) |
Dec 30, 2002 | 1.940 | 1.958 | 1.929 | 1.951 | 2,609,561 | +0.03(+1.46%) |
Dec 27, 2002 | 1.955 | 1.972 | 1.919 | 1.923 | 1,932,085 | -0.03(-1.66%) |
Dec 26, 2002 | 1.951 | 2.004 | 1.951 | 1.955 | 3,207,785 | -0.00(-0.18%) |
Dec 24, 2002 | 1.938 | 1.965 | 1.938 | 1.959 | 1,236,713 | +0.01(+0.40%) |
Dec 23, 2002 | 1.986 | 1.986 | 1.945 | 1.951 | 5,305,404 | -0.03(-1.66%) |
Dec 20, 2002 | 1.975 | 2.005 | 1.957 | 1.984 | 9,045,584 | +0.03(+1.46%) |
Dec 19, 2002 | 1.982 | 1.991 | 1.940 | 1.955 | 4,165,199 | -0.03(-1.38%) |
Dec 18, 2002 | 2.004 | 2.004 | 1.970 | 1.982 | 6,189,319 | -0.03(-1.55%) |
Dec 17, 2002 | 2.050 | 2.053 | 2.014 | 2.014 | 3,373,319 | -0.04(-2.13%) |
Dec 16, 2002 | 2.036 | 2.069 | 2.036 | 2.057 | 5,587,899 | +0.03(+1.27%) |
Dec 13, 2002 | 1.995 | 2.050 | 1.995 | 2.032 | 8,040,874 | -0.03(-1.54%) |
Dec 12, 2002 | 2.093 | 2.095 | 2.055 | 2.063 | 3,793,227 | -0.04(-1.77%) |
Dec 11, 2002 | 2.079 | 2.110 | 2.075 | 2.101 | 3,627,692 | +0.02(+0.83%) |
Dec 10, 2002 | 2.072 | 2.089 | 2.060 | 2.083 | 4,160,086 | +0.01(+0.57%) |
Dec 09, 2002 | 2.111 | 2.129 | 2.063 | 2.072 | 4,841,397 | -0.05(-2.23%) |
Dec 06, 2002 | 2.109 | 2.146 | 2.104 | 2.119 | 3,079,959 | +0.00(+0.04%) |
Dec 05, 2002 | 2.127 | 2.151 | 2.097 | 2.118 | 4,267,460 | -0.01(-0.39%) |
Dec 04, 2002 | 2.156 | 2.172 | 2.126 | 2.126 | 6,065,328 | -0.03(-1.36%) |
Dec 03, 2002 | 2.186 | 2.196 | 2.151 | 2.156 | 3,745,931 | -0.03(-1.40%) |
Dec 02, 2002 | 2.231 | 2.231 | 2.172 | 2.186 | 3,439,149 | -0.03(-1.32%) |
Nov 29, 2002 | 2.230 | 2.236 | 2.215 | 2.216 | 1,522,403 | -0.01(-0.49%) |
Nov 27, 2002 | 2.200 | 2.229 | 2.187 | 2.226 | 2,222,888 | +0.03(+1.28%) |
Nov 26, 2002 | 2.187 | 2.210 | 2.163 | 2.198 | 4,470,064 | +0.01(+0.50%) |
Nov 25, 2002 | 2.204 | 2.224 | 2.167 | 2.187 | 2,699,039 | -0.03(-1.17%) |
Nov 22, 2002 | 2.210 | 2.234 | 2.187 | 2.213 | 3,392,493 | +0.00(+0.14%) |
Nov 21, 2002 | 2.227 | 2.248 | 2.207 | 2.210 | 4,790,906 | +0.00(+0.09%) |
Nov 20, 2002 | 2.167 | 2.212 | 2.157 | 2.208 | 3,099,772 | +0.04(+1.73%) |
Nov 19, 2002 | 2.157 | 2.186 | 2.144 | 2.171 | 2,394,175 | +0.01(+0.62%) |
Nov 18, 2002 | 2.208 | 2.208 | 2.150 | 2.157 | 2,739,943 | -0.04(-1.80%) |
Nov 15, 2002 | 2.167 | 2.200 | 2.147 | 2.197 | 3,099,133 | +0.02(+1.10%) |
Nov 14, 2002 | 2.149 | 2.181 | 2.147 | 2.173 | 3,519,041 | +0.04(+1.98%) |
Nov 13, 2002 | 2.114 | 2.144 | 2.092 | 2.131 | 2,796,186 | +0.01(+0.50%) |
Nov 12, 2002 | 2.121 | 2.142 | 2.113 | 2.120 | 2,435,079 | +0.01(+0.31%) |
Nov 11, 2002 | 2.128 | 2.141 | 2.104 | 2.113 | 1,617,634 | -0.01(-0.68%) |
Nov 08, 2002 | 2.116 | 2.157 | 2.111 | 2.128 | 2,467,035 | +0.01(+0.39%) |
Nov 07, 2002 | 2.156 | 2.166 | 2.103 | 2.120 | 2,682,421 | -0.04(-1.95%) |
Nov 06, 2002 | 2.181 | 2.181 | 2.112 | 2.162 | 2,929,125 | -0.01(-0.41%) |
Nov 05, 2002 | 2.199 | 2.203 | 2.164 | 2.171 | 2,542,452 | -0.02(-0.84%) |
Nov 04, 2002 | 2.200 | 2.228 | 2.183 | 2.189 | 3,154,098 | +0.01(+0.34%) |
Nov 01, 2002 | 2.136 | 2.189 | 2.122 | 2.182 | 2,867,130 | +0.03(+1.42%) |
Oct 31, 2002 | 2.156 | 2.180 | 2.147 | 2.151 | 3,756,796 | -0.01(-0.40%) |
Oct 30, 2002 | 2.150 | 2.171 | 2.126 | 2.160 | 3,402,080 | +0.02(+0.84%) |
Oct 29, 2002 | 2.181 | 2.184 | 2.105 | 2.142 | 4,475,816 | -0.05(-2.25%) |
Oct 28, 2002 | 2.249 | 2.277 | 2.157 | 2.191 | 3,405,276 | -0.04(-1.62%) |
Oct 25, 2002 | 2.176 | 2.236 | 2.150 | 2.227 | 2,682,421 | +0.05(+2.35%) |
Oct 24, 2002 | 2.234 | 2.243 | 2.167 | 2.176 | 3,138,120 | -0.06(-2.47%) |
Oct 23, 2002 | 2.210 | 2.234 | 2.183 | 2.231 | 4,854,819 | -0.00(-0.04%) |
Oct 22, 2002 | 2.263 | 2.275 | 2.221 | 2.232 | 830,866 | -0.04(-1.62%) |
Oct 21, 2002 | 2.218 | 2.275 | 2.191 | 2.269 | 3,550,997 | +0.05(+2.18%) |
Oct 18, 2002 | 2.220 | 2.226 | 2.173 | 2.220 | 3,343,280 | -0.01(-0.60%) |
Oct 17, 2002 | 2.243 | 2.280 | 2.217 | 2.234 | 8,139,300 | +0.07(+3.44%) |
Oct 16, 2002 | 2.165 | 2.179 | 2.140 | 2.159 | 4,381,225 | -0.01(-0.25%) |
Oct 15, 2002 | 2.130 | 2.180 | 2.128 | 2.165 | 6,133,715 | +0.07(+3.19%) |
Oct 14, 2002 | 2.085 | 2.103 | 2.063 | 2.098 | 2,453,613 | +0.00(+0.06%) |
Oct 11, 2002 | 2.030 | 2.119 | 2.027 | 2.097 | 5,943,894 | +0.07(+3.60%) |
Oct 10, 2002 | 1.915 | 2.027 | 1.915 | 2.024 | 4,066,134 | +0.10(+5.16%) |
Oct 09, 2002 | 1.992 | 1.992 | 1.917 | 1.925 | 4,820,306 | -0.08(-4.06%) |
Oct 08, 2002 | 1.928 | 2.026 | 1.922 | 2.006 | 4,486,681 | +0.08(+4.42%) |
Oct 07, 2002 | 1.958 | 1.981 | 1.908 | 1.921 | 3,736,344 | -0.03(-1.48%) |
Oct 04, 2002 | 1.979 | 2.005 | 1.920 | 1.950 | 3,780,444 | -0.01(-0.60%) |
Oct 03, 2002 | 2.002 | 2.042 | 1.960 | 1.962 | 3,548,440 | -0.04(-2.18%) |
Oct 02, 2002 | 2.075 | 2.077 | 1.987 | 2.005 | 4,585,107 | -0.08(-3.63%) |
Oct 01, 2002 | 1.990 | 2.086 | 1.977 | 2.081 | 3,450,654 | +0.10(+5.08%) |
Sep 30, 2002 | 1.974 | 2.004 | 1.932 | 1.980 | 5,123,892 | -0.01(-0.65%) |
Sep 27, 2002 | 2.054 | 2.059 | 1.976 | 1.993 | 3,246,772 | -0.07(-3.48%) |
Sep 26, 2002 | 2.028 | 2.065 | 2.021 | 2.065 | 127,825 | +0.05(+2.42%) |
Sep 25, 2002 | 2.011 | 2.032 | 1.987 | 2.016 | 4,429,159 | +0.02(+0.98%) |
Sep 24, 2002 | 2.028 | 2.038 | 1.996 | 1.997 | 3,595,736 | -0.04(-2.02%) |
Sep 23, 2002 | 2.048 | 2.053 | 2.018 | 2.038 | 2,886,943 | -0.01(-0.57%) |
Sep 20, 2002 | 2.073 | 2.096 | 2.038 | 2.050 | 5,123,892 | -0.02(-1.04%) |
Sep 19, 2002 | 2.086 | 2.104 | 2.068 | 2.071 | 2,689,452 | -0.03(-1.62%) |
Sep 18, 2002 | 2.079 | 2.129 | 2.068 | 2.105 | 3,675,627 | +0.01(+0.50%) |
Sep 17, 2002 | 2.140 | 2.142 | 2.092 | 2.095 | 3,218,650 | -0.02(-0.93%) |
Sep 16, 2002 | 2.122 | 2.130 | 2.086 | 2.114 | 2,021,563 | -0.01(-0.39%) |
Sep 13, 2002 | 2.109 | 2.127 | 2.080 | 2.122 | 4,794,102 | +0.01(+0.63%) |
Sep 12, 2002 | 2.144 | 2.147 | 2.108 | 2.109 | 5,788,586 | -0.03(-1.62%) |
Sep 11, 2002 | 2.155 | 2.162 | 2.142 | 2.144 | 1,804,259 | +0.00(+0.00%) |
Sep 10, 2002 | 2.144 | 2.151 | 2.129 | 2.144 | 3,802,814 | +0.01(+0.26%) |
Sep 09, 2002 | 2.093 | 2.143 | 2.089 | 2.138 | 191,738 | +0.04(+2.02%) |
Sep 06, 2002 | 2.104 | 2.110 | 2.093 | 2.096 | 4,082,752 | +0.00(+0.13%) |
Sep 05, 2002 | 2.075 | 2.112 | 2.058 | 2.093 | 3,540,771 | +0.00(+0.02%) |
Sep 04, 2002 | 2.069 | 2.093 | 2.051 | 2.093 | 3,453,210 | +0.02(+1.02%) |
Sep 03, 2002 | 2.103 | 2.103 | 2.054 | 2.072 | 4,404,873 | -0.03(-1.45%) |
Aug 30, 2002 | 2.115 | 2.139 | 2.101 | 2.102 | 4,098,730 | +0.00(+0.00%) |
Aug 29, 2002 | 2.078 | 2.115 | 2.067 | 2.102 | 4,223,999 | +0.00(+0.22%) |
Aug 28, 2002 | 2.126 | 2.136 | 2.078 | 2.098 | 3,177,107 | -0.03(-1.32%) |
Aug 27, 2002 | 2.155 | 2.185 | 2.115 | 2.126 | 127,825 | -0.03(-1.40%) |
Aug 26, 2002 | 2.155 | 2.161 | 2.117 | 2.156 | 4,175,425 | +0.00(+0.20%) |
Aug 23, 2002 | 2.169 | 2.177 | 2.144 | 2.152 | 6,028,259 | -0.02(-0.88%) |
Aug 22, 2002 | 2.127 | 2.172 | 2.118 | 2.171 | 6,277,519 | +0.05(+2.25%) |
Aug 21, 2002 | 2.130 | 2.147 | 2.095 | 2.123 | 3,450,015 | +0.01(+0.59%) |
Aug 20, 2002 | 2.122 | 2.130 | 2.093 | 2.111 | 3,168,159 | -0.00(-0.18%) |
Aug 16, 2002 | 2.026 | 2.137 | 2.024 | 2.115 | 11,028,160 | +0.11(+5.38%) |
Aug 15, 2002 | 1.982 | 2.007 | 1.966 | 2.007 | 6,361,884 | +0.02(+1.24%) |
Aug 14, 2002 | 1.911 | 1.985 | 1.888 | 1.982 | 4,742,972 | +0.07(+3.79%) |
Aug 13, 2002 | 1.946 | 1.969 | 1.908 | 1.910 | 4,673,307 | -0.06(-3.02%) |
Aug 12, 2002 | 1.963 | 1.980 | 1.947 | 1.969 | 3,457,684 | +0.05(+2.44%) |
Aug 07, 2002 | 1.930 | 1.932 | 1.867 | 1.922 | 3,736,983 | +0.03(+1.49%) |
Aug 06, 2002 | 1.871 | 1.930 | 1.871 | 1.894 | 4,739,137 | +0.04(+2.22%) |
Aug 05, 2002 | 1.917 | 1.930 | 1.846 | 1.853 | 3,294,706 | -0.07(-3.64%) |
Aug 02, 2002 | 1.973 | 1.981 | 1.901 | 1.923 | 4,247,647 | -0.05(-2.56%) |