Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 1.822 | 1.822 | 1.766 | 1.786 | 112,443 | -0.03(-1.92%) |
Sep 29, 2003 | 1.802 | 1.835 | 1.802 | 1.821 | 113,730 | +0.02(+0.84%) |
Sep 26, 2003 | 1.826 | 1.826 | 1.806 | 1.806 | 147,206 | -0.03(-1.65%) |
Sep 25, 2003 | 1.852 | 1.855 | 1.827 | 1.836 | 160,510 | -0.02(-0.94%) |
Sep 24, 2003 | 1.856 | 1.861 | 1.854 | 1.854 | 21,458 | +0.01(+0.57%) |
Sep 23, 2003 | 1.836 | 1.845 | 1.827 | 1.843 | 19,312 | +0.01(+0.38%) |
Sep 22, 2003 | 1.844 | 1.845 | 1.828 | 1.836 | 44,204 | -0.01(-0.51%) |
Sep 19, 2003 | 1.858 | 1.863 | 1.845 | 1.845 | 25,321 | -0.02(-0.88%) |
Sep 18, 2003 | 1.823 | 1.862 | 1.813 | 1.862 | 244,199 | +0.05(+2.76%) |
Sep 17, 2003 | 1.813 | 1.817 | 1.807 | 1.812 | 228,319 | +0.00(+0.00%) |
Sep 16, 2003 | 1.816 | 1.826 | 1.812 | 1.812 | 32,187 | +0.00(+0.06%) |
Sep 15, 2003 | 1.809 | 1.823 | 1.809 | 1.810 | 30,900 | +0.00(+0.13%) |
Sep 12, 2003 | 1.805 | 1.812 | 1.802 | 1.808 | 37,338 | +0.01(+0.32%) |
Sep 11, 2003 | 1.782 | 1.805 | 1.781 | 1.802 | 39,913 | +0.01(+0.52%) |
Sep 10, 2003 | 1.800 | 1.816 | 1.772 | 1.793 | 159,223 | -0.01(-0.52%) |
Sep 09, 2003 | 1.820 | 1.820 | 1.793 | 1.802 | 174,673 | -0.01(-0.71%) |
Sep 08, 2003 | 1.777 | 1.817 | 1.764 | 1.815 | 26,608 | +0.03(+1.56%) |
Sep 05, 2003 | 1.782 | 1.796 | 1.782 | 1.787 | 38,196 | +0.01(+0.46%) |
Sep 04, 2003 | 1.770 | 1.779 | 1.763 | 1.779 | 79,826 | +0.02(+1.06%) |
Sep 03, 2003 | 1.750 | 1.766 | 1.738 | 1.760 | 61,800 | +0.04(+2.58%) |
Sep 02, 2003 | 1.664 | 1.736 | 1.664 | 1.716 | 80,684 | +0.06(+3.37%) |
Aug 29, 2003 | 1.650 | 1.679 | 1.650 | 1.660 | 32,187 | +0.01(+0.85%) |
Aug 28, 2003 | 1.695 | 1.696 | 1.629 | 1.646 | 134,331 | -0.04(-2.62%) |
Aug 27, 2003 | 1.701 | 1.701 | 1.685 | 1.690 | 44,633 | -0.03(-1.76%) |
Aug 26, 2003 | 1.725 | 1.739 | 1.707 | 1.721 | 33,475 | -0.01(-0.34%) |
Aug 25, 2003 | 1.718 | 1.729 | 1.718 | 1.727 | 12,016 | +0.00(+0.07%) |
Aug 22, 2003 | 1.755 | 1.755 | 1.694 | 1.725 | 281,966 | -0.03(-1.92%) |
Aug 21, 2003 | 1.765 | 1.780 | 1.751 | 1.759 | 58,796 | -0.02(-0.85%) |
Aug 20, 2003 | 1.788 | 1.788 | 1.772 | 1.774 | 28,325 | -0.03(-1.87%) |
Aug 19, 2003 | 1.828 | 1.828 | 1.808 | 1.808 | 21,458 | -0.03(-1.40%) |
Aug 18, 2003 | 1.835 | 1.847 | 1.828 | 1.834 | 18,883 | -0.01(-0.57%) |
Aug 15, 2003 | 1.838 | 1.844 | 1.834 | 1.844 | 102,143 | +0.00(+0.06%) |
Aug 14, 2003 | 1.777 | 1.845 | 1.777 | 1.843 | 132,185 | +0.07(+4.15%) |
Aug 13, 2003 | 1.708 | 1.776 | 1.708 | 1.770 | 102,572 | +0.07(+3.83%) |
Aug 12, 2003 | 1.716 | 1.717 | 1.699 | 1.704 | 38,625 | -0.02(-1.02%) |
Aug 11, 2003 | 1.700 | 1.730 | 1.700 | 1.722 | 57,509 | +0.03(+1.86%) |
Aug 08, 2003 | 1.697 | 1.704 | 1.683 | 1.690 | 67,809 | +0.00(+0.14%) |
Aug 07, 2003 | 1.703 | 1.727 | 1.682 | 1.688 | 55,792 | -0.02(-0.89%) |
Aug 06, 2003 | 1.752 | 1.752 | 1.703 | 1.703 | 495,265 | -0.05(-2.60%) |
Aug 05, 2003 | 1.769 | 1.789 | 1.749 | 1.749 | 45,492 | -0.03(-1.83%) |
Aug 04, 2003 | 1.782 | 1.782 | 1.781 | 1.781 | 858 | -0.00(-0.07%) |
Aug 01, 2003 | 1.793 | 1.814 | 1.780 | 1.782 | 30,042 | -0.02(-0.97%) |
Jul 31, 2003 | 1.777 | 1.822 | 1.776 | 1.800 | 58,367 | +0.02(+1.31%) |
Jul 30, 2003 | 1.792 | 1.803 | 1.774 | 1.777 | 118,880 | -0.03(-1.49%) |
Jul 29, 2003 | 1.829 | 1.833 | 1.793 | 1.803 | 53,646 | -0.03(-1.71%) |
Jul 28, 2003 | 1.810 | 1.838 | 1.801 | 1.835 | 55,363 | +0.03(+1.94%) |
Jul 25, 2003 | 1.792 | 1.806 | 1.782 | 1.800 | 38,196 | +0.02(+1.05%) |
Jul 24, 2003 | 1.809 | 1.833 | 1.779 | 1.781 | 45,063 | -0.03(-1.42%) |
Jul 23, 2003 | 1.791 | 1.813 | 1.789 | 1.807 | 45,921 | +0.02(+1.04%) |
Jul 22, 2003 | 1.793 | 1.796 | 1.766 | 1.788 | 84,976 | -0.01(-0.71%) |
Jul 21, 2003 | 1.800 | 1.807 | 1.784 | 1.801 | 71,242 | -0.00(-0.13%) |
Jul 18, 2003 | 1.807 | 1.807 | 1.785 | 1.803 | 89,697 | -0.02(-0.83%) |
Jul 17, 2003 | 1.892 | 1.892 | 1.810 | 1.819 | 132,614 | -0.08(-4.06%) |
Jul 16, 2003 | 1.899 | 1.919 | 1.889 | 1.896 | 96,992 | +0.00(+0.25%) |
Jul 15, 2003 | 1.925 | 1.925 | 1.886 | 1.891 | 176,819 | -0.03(-1.40%) |
Jul 14, 2003 | 1.871 | 1.925 | 1.871 | 1.918 | 89,697 | +0.05(+2.81%) |
Jul 11, 2003 | 1.864 | 1.876 | 1.858 | 1.865 | 19,312 | +0.00(+0.06%) |
Jul 10, 2003 | 1.850 | 1.864 | 1.838 | 1.864 | 30,042 | -0.00(-0.12%) |
Jul 09, 2003 | 1.886 | 1.889 | 1.864 | 1.866 | 42,488 | -0.02(-1.17%) |
Jul 08, 2003 | 1.870 | 1.901 | 1.850 | 1.889 | 203,427 | +0.00(+0.06%) |
Jul 07, 2003 | 1.858 | 1.887 | 1.858 | 1.887 | 62,230 | +0.00(+0.00%) |
Jul 03, 2003 | 1.871 | 1.890 | 1.871 | 1.887 | 178,106 | +0.01(+0.68%) |
Jul 02, 2003 | 1.849 | 1.892 | 1.849 | 1.875 | 37,338 | +0.03(+1.51%) |
Jul 01, 2003 | 1.886 | 1.886 | 1.817 | 1.847 | 18,883 | -0.02(-1.25%) |
Jun 30, 2003 | 1.848 | 1.870 | 1.842 | 1.870 | 25,750 | +0.01(+0.31%) |
Jun 27, 2003 | 1.871 | 1.877 | 1.859 | 1.864 | 41,629 | -0.02(-0.93%) |
Jun 26, 2003 | 1.868 | 1.892 | 1.868 | 1.882 | 56,221 | -0.01(-0.49%) |
Jun 25, 2003 | 1.856 | 1.908 | 1.856 | 1.891 | 82,830 | +0.05(+2.46%) |
Jun 24, 2003 | 1.849 | 1.875 | 1.844 | 1.845 | 26,608 | -0.01(-0.63%) |
Jun 23, 2003 | 1.904 | 1.904 | 1.849 | 1.857 | 40,342 | -0.03(-1.85%) |
Jun 20, 2003 | 1.876 | 1.901 | 1.864 | 1.892 | 93,559 | +0.00(+0.25%) |
Jun 19, 2003 | 1.852 | 1.898 | 1.852 | 1.887 | 72,530 | +0.02(+1.00%) |
Jun 18, 2003 | 1.828 | 1.886 | 1.828 | 1.869 | 37,767 | +0.03(+1.45%) |
Jun 17, 2003 | 1.767 | 1.848 | 1.767 | 1.842 | 58,796 | +0.07(+3.81%) |
Jun 16, 2003 | 1.777 | 1.786 | 1.759 | 1.774 | 38,625 | -0.00(-0.13%) |
Jun 13, 2003 | 1.789 | 1.789 | 1.774 | 1.777 | 10,300 | +0.00(+0.26%) |
Jun 12, 2003 | 1.748 | 1.772 | 1.748 | 1.772 | 44,633 | +0.02(+0.93%) |
Jun 11, 2003 | 1.755 | 1.760 | 1.751 | 1.756 | 6,437 | +0.01(+0.60%) |
Jun 10, 2003 | 1.732 | 1.748 | 1.731 | 1.745 | 24,462 | +0.00(+0.00%) |
Jun 09, 2003 | 1.739 | 1.749 | 1.724 | 1.745 | 56,221 | -0.00(-0.20%) |
Jun 06, 2003 | 1.763 | 1.800 | 1.737 | 1.749 | 75,963 | -0.00(-0.20%) |
Jun 05, 2003 | 1.724 | 1.759 | 1.723 | 1.752 | 32,187 | +0.03(+1.90%) |
Jun 04, 2003 | 1.680 | 1.722 | 1.680 | 1.720 | 35,621 | +0.04(+2.64%) |
Jun 03, 2003 | 1.672 | 1.678 | 1.660 | 1.675 | 50,642 | -0.00(-0.14%) |
Jun 02, 2003 | 1.659 | 1.678 | 1.652 | 1.678 | 65,663 | +0.01(+0.70%) |
May 30, 2003 | 1.657 | 1.667 | 1.651 | 1.666 | 45,921 | +0.00(+0.21%) |
May 29, 2003 | 1.646 | 1.669 | 1.646 | 1.663 | 39,913 | +0.02(+1.21%) |
May 28, 2003 | 1.657 | 1.661 | 1.635 | 1.643 | 121,026 | -0.04(-2.35%) |
May 27, 2003 | 1.689 | 1.690 | 1.673 | 1.682 | 27,467 | -0.01(-0.76%) |
May 23, 2003 | 1.688 | 1.695 | 1.671 | 1.695 | 58,796 | -0.00(-0.21%) |
May 22, 2003 | 1.667 | 1.727 | 1.667 | 1.699 | 45,063 | +0.01(+0.76%) |
May 21, 2003 | 1.683 | 1.686 | 1.678 | 1.686 | 24,892 | -0.01(-0.41%) |
May 20, 2003 | 1.664 | 1.693 | 1.664 | 1.693 | 96,992 | +0.03(+1.89%) |
May 19, 2003 | 1.678 | 1.678 | 1.654 | 1.661 | 57,509 | -0.03(-1.66%) |
May 16, 2003 | 1.671 | 1.694 | 1.671 | 1.689 | 34,762 | +0.03(+1.61%) |
May 15, 2003 | 1.630 | 1.668 | 1.630 | 1.663 | 34,333 | +0.03(+2.00%) |
May 14, 2003 | 1.595 | 1.630 | 1.593 | 1.630 | 20,171 | +0.05(+2.87%) |
May 13, 2003 | 1.583 | 1.595 | 1.580 | 1.584 | 40,771 | -0.01(-0.58%) |
May 12, 2003 | 1.580 | 1.597 | 1.580 | 1.594 | 26,179 | +0.01(+0.59%) |
May 09, 2003 | 1.573 | 1.588 | 1.573 | 1.584 | 14,162 | +0.02(+0.96%) |
May 08, 2003 | 1.588 | 1.589 | 1.569 | 1.569 | 39,054 | -0.02(-1.25%) |
May 07, 2003 | 1.577 | 1.593 | 1.562 | 1.589 | 46,779 | +0.00(+0.00%) |
May 06, 2003 | 1.552 | 1.589 | 1.552 | 1.589 | 30,471 | +0.03(+1.64%) |
May 05, 2003 | 1.581 | 1.584 | 1.562 | 1.563 | 63,946 | -0.01(-0.74%) |
May 02, 2003 | 1.542 | 1.615 | 1.542 | 1.575 | 93,559 | +0.03(+1.65%) |
May 01, 2003 | 1.520 | 1.552 | 1.520 | 1.549 | 49,784 | +0.02(+1.37%) |
Apr 30, 2003 | 1.505 | 1.529 | 1.505 | 1.529 | 24,033 | +0.03(+1.78%) |
Apr 29, 2003 | 1.503 | 1.506 | 1.501 | 1.502 | 4,720 | +0.01(+0.47%) |
Apr 28, 2003 | 1.488 | 1.509 | 1.488 | 1.495 | 21,458 | -0.00(-0.31%) |
Apr 25, 2003 | 1.480 | 1.499 | 1.460 | 1.499 | 115,876 | +0.01(+0.55%) |
Apr 24, 2003 | 1.498 | 1.498 | 1.463 | 1.491 | 29,183 | -0.02(-1.31%) |
Apr 23, 2003 | 1.533 | 1.533 | 1.498 | 1.511 | 249,349 | -0.03(-2.04%) |
Apr 22, 2003 | 1.531 | 1.551 | 1.531 | 1.542 | 125,318 | +0.00(+0.23%) |
Apr 21, 2003 | 1.449 | 1.540 | 1.449 | 1.539 | 189,694 | +0.10(+6.62%) |
Apr 17, 2003 | 1.405 | 1.446 | 1.405 | 1.443 | 145,060 | +0.12(+8.78%) |
Apr 16, 2003 | 1.391 | 1.395 | 1.327 | 1.327 | 102,143 | -0.07(-4.93%) |
Apr 15, 2003 | 1.361 | 1.405 | 1.361 | 1.396 | 40,342 | +0.03(+2.57%) |
Apr 14, 2003 | 1.335 | 1.375 | 1.320 | 1.361 | 29,612 | +0.02(+1.74%) |
Apr 11, 2003 | 1.349 | 1.370 | 1.332 | 1.337 | 8,154 | -0.02(-1.12%) |
Apr 10, 2003 | 1.342 | 1.355 | 1.332 | 1.353 | 27,896 | +0.02(+1.22%) |
Apr 09, 2003 | 1.393 | 1.393 | 1.332 | 1.336 | 46,350 | -0.06(-4.10%) |
Apr 08, 2003 | 1.378 | 1.398 | 1.378 | 1.393 | 18,025 | +0.02(+1.18%) |
Apr 07, 2003 | 1.356 | 1.386 | 1.356 | 1.377 | 35,621 | +0.03(+1.98%) |
Apr 04, 2003 | 1.361 | 1.371 | 1.344 | 1.350 | 30,471 | -0.01(-0.86%) |
Apr 03, 2003 | 1.354 | 1.370 | 1.350 | 1.362 | 52,359 | +0.01(+0.95%) |
Apr 02, 2003 | 1.289 | 1.353 | 1.289 | 1.349 | 55,363 | +0.07(+5.85%) |
Apr 01, 2003 | 1.244 | 1.275 | 1.228 | 1.275 | 65,663 | +0.03(+2.63%) |
Mar 31, 2003 | 1.255 | 1.255 | 1.230 | 1.242 | 37,338 | -0.03(-2.20%) |
Mar 28, 2003 | 1.278 | 1.289 | 1.268 | 1.270 | 119,739 | +0.00(+0.00%) |
Mar 27, 2003 | 1.254 | 1.275 | 1.251 | 1.270 | 56,650 | +0.01(+0.93%) |
Mar 26, 2003 | 1.248 | 1.268 | 1.243 | 1.258 | 187,548 | +0.02(+1.79%) |
Mar 25, 2003 | 1.176 | 1.244 | 1.176 | 1.236 | 139,051 | +0.08(+6.63%) |
Mar 24, 2003 | 1.229 | 1.229 | 1.152 | 1.159 | 131,755 | -0.07(-5.60%) |
Mar 21, 2003 | 1.181 | 1.228 | 1.181 | 1.228 | 267,803 | +0.05(+4.05%) |
Mar 20, 2003 | 1.142 | 1.183 | 1.129 | 1.180 | 81,542 | +0.04(+3.47%) |
Mar 19, 2003 | 1.150 | 1.151 | 1.129 | 1.141 | 42,917 | -0.00(-0.31%) |
Mar 18, 2003 | 1.124 | 1.160 | 1.124 | 1.144 | 82,830 | +0.03(+2.83%) |
Mar 17, 2003 | 1.096 | 1.122 | 1.093 | 1.113 | 60,942 | +0.02(+1.81%) |
Mar 14, 2003 | 1.060 | 1.093 | 1.060 | 1.093 | 31,758 | +0.03(+3.30%) |
Mar 13, 2003 | 1.029 | 1.067 | 1.029 | 1.058 | 25,750 | +0.03(+3.42%) |
Mar 12, 2003 | 1.032 | 1.046 | 1.016 | 1.023 | 36,050 | -0.01(-1.01%) |
Mar 11, 2003 | 1.029 | 1.063 | 1.029 | 1.033 | 62,230 | +0.02(+1.84%) |
Mar 10, 2003 | 1.036 | 1.036 | 1.012 | 1.015 | 116,305 | -0.01(-1.25%) |
Mar 07, 2003 | 1.018 | 1.028 | 1.014 | 1.028 | 95,705 | -0.00(-0.11%) |
Mar 06, 2003 | 1.023 | 1.052 | 1.014 | 1.029 | 130,468 | +0.01(+0.57%) |
Mar 05, 2003 | 1.030 | 1.035 | 1.004 | 1.023 | 60,942 | -0.00(-0.34%) |
Mar 04, 2003 | 1.035 | 1.042 | 1.024 | 1.026 | 96,134 | -0.01(-0.68%) |
Mar 03, 2003 | 1.079 | 1.079 | 1.029 | 1.033 | 91,413 | -0.04(-4.00%) |
Feb 28, 2003 | 1.049 | 1.096 | 1.047 | 1.076 | 42,058 | +0.03(+2.67%) |
Feb 27, 2003 | 1.018 | 1.051 | 1.018 | 1.049 | 47,638 | +0.03(+3.09%) |
Feb 26, 2003 | 1.019 | 1.019 | 1.017 | 1.017 | 11,587 | -0.01(-0.91%) |
Feb 25, 2003 | 1.040 | 1.040 | 1.017 | 1.026 | 51,929 | -0.02(-2.33%) |
Feb 24, 2003 | 1.090 | 1.090 | 1.038 | 1.051 | 90,555 | -0.03(-2.91%) |
Feb 21, 2003 | 1.064 | 1.083 | 1.064 | 1.082 | 8,583 | +0.02(+1.86%) |
Feb 20, 2003 | 1.076 | 1.088 | 1.052 | 1.063 | 88,838 | -0.01(-1.30%) |
Feb 19, 2003 | 1.075 | 1.079 | 1.066 | 1.076 | 79,396 | +0.00(+0.22%) |
Feb 18, 2003 | 1.097 | 1.107 | 1.073 | 1.074 | 384,538 | +0.03(+3.13%) |
Feb 14, 2003 | 1.003 | 1.043 | 1.003 | 1.042 | 255,786 | +0.05(+4.68%) |
Feb 13, 2003 | 1.014 | 1.018 | 0.9845 | 0.9949 | 162,656 | -0.02(-1.73%) |
Feb 12, 2003 | 1.017 | 1.017 | 1.001 | 1.012 | 23,175 | +0.00(+0.00%) |
Feb 11, 2003 | 0.9810 | 1.029 | 0.9728 | 1.012 | 286,258 | +0.03(+3.21%) |
Feb 10, 2003 | 1.094 | 1.095 | 0.9810 | 0.9810 | 273,812 | -0.11(-10.33%) |
Feb 07, 2003 | 1.138 | 1.141 | 1.093 | 1.094 | 588,824 | -0.04(-3.49%) |
Feb 06, 2003 | 1.102 | 1.142 | 1.092 | 1.134 | 49,354 | +0.03(+2.53%) |
Feb 05, 2003 | 1.116 | 1.116 | 1.103 | 1.106 | 78,538 | -0.02(-1.56%) |
Feb 04, 2003 | 1.117 | 1.123 | 1.097 | 1.123 | 43,346 | -0.00(-0.31%) |
Feb 03, 2003 | 1.138 | 1.145 | 1.120 | 1.127 | 33,904 | +0.00(+0.00%) |
Jan 31, 2003 | 1.116 | 1.135 | 1.111 | 1.127 | 69,096 | +0.00(+0.31%) |
Jan 30, 2003 | 1.158 | 1.165 | 1.117 | 1.123 | 24,462 | -0.03(-2.82%) |
Jan 29, 2003 | 1.157 | 1.165 | 1.141 | 1.156 | 425,309 | -0.01(-1.10%) |
Jan 28, 2003 | 1.141 | 1.177 | 1.128 | 1.169 | 172,956 | +0.03(+2.66%) |
Jan 27, 2003 | 1.157 | 1.157 | 1.135 | 1.138 | 128,751 | -0.03(-2.59%) |
Jan 24, 2003 | 1.194 | 1.212 | 1.169 | 1.169 | 115,447 | -0.02(-1.95%) |
Jan 23, 2003 | 1.188 | 1.217 | 1.188 | 1.192 | 135,189 | +0.01(+0.89%) |
Jan 22, 2003 | 1.157 | 1.188 | 1.157 | 1.181 | 119,739 | +0.02(+2.01%) |
Jan 21, 2003 | 1.177 | 1.183 | 1.157 | 1.158 | 189,265 | -0.03(-2.93%) |
Jan 17, 2003 | 1.174 | 1.199 | 1.162 | 1.193 | 1,070,356 | +0.00(+0.10%) |
Jan 16, 2003 | 1.169 | 1.196 | 1.169 | 1.192 | 986,667 | +0.02(+1.39%) |
Jan 15, 2003 | 1.164 | 1.194 | 1.156 | 1.176 | 156,218 | +0.01(+1.10%) |
Jan 14, 2003 | 1.078 | 1.167 | 1.078 | 1.163 | 216,302 | +0.08(+7.54%) |
Jan 13, 2003 | 1.108 | 1.114 | 1.071 | 1.081 | 160,939 | -0.03(-2.83%) |
Jan 10, 2003 | 1.118 | 1.120 | 1.102 | 1.113 | 138,622 | -0.01(-1.04%) |
Jan 09, 2003 | 1.134 | 1.138 | 1.117 | 1.124 | 89,697 | +0.01(+0.52%) |
Jan 08, 2003 | 1.125 | 1.125 | 1.104 | 1.118 | 50,642 | -0.02(-1.64%) |
Jan 07, 2003 | 1.159 | 1.159 | 1.137 | 1.137 | 3,388,746 | -0.01(-0.81%) |
Jan 06, 2003 | 1.136 | 1.148 | 1.118 | 1.146 | 3,998,171 | +0.03(+2.50%) |
Jan 03, 2003 | 1.120 | 1.130 | 1.106 | 1.118 | 113,730 | -0.01(-1.23%) |
Jan 02, 2003 | 1.094 | 1.153 | 1.094 | 1.132 | 98,280 | +0.04(+3.62%) |
Dec 31, 2002 | 1.087 | 1.114 | 1.075 | 1.093 | 179,823 | -0.01(-0.53%) |
Dec 30, 2002 | 1.054 | 1.106 | 1.038 | 1.099 | 257,074 | +0.03(+3.06%) |
Dec 27, 2002 | 1.086 | 1.088 | 1.064 | 1.066 | 200,423 | -0.02(-2.14%) |
Dec 26, 2002 | 1.124 | 1.124 | 1.088 | 1.089 | 163,514 | -0.04(-3.61%) |
Dec 24, 2002 | 1.118 | 1.134 | 1.095 | 1.130 | 37,338 | +0.01(+0.73%) |
Dec 23, 2002 | 1.135 | 1.144 | 1.117 | 1.122 | 48,067 | -0.02(-2.13%) |
Dec 20, 2002 | 1.117 | 1.158 | 1.117 | 1.146 | 514,577 | +0.02(+1.86%) |
Dec 19, 2002 | 1.128 | 1.150 | 1.116 | 1.125 | 46,779 | -0.00(-0.41%) |
Dec 18, 2002 | 1.159 | 1.173 | 1.094 | 1.130 | 132,185 | -0.05(-4.25%) |
Dec 17, 2002 | 1.132 | 1.185 | 1.125 | 1.180 | 127,035 | +0.06(+5.30%) |
Dec 16, 2002 | 1.121 | 1.122 | 1.102 | 1.121 | 81,542 | +0.00(+0.00%) |
Dec 13, 2002 | 1.143 | 1.143 | 1.116 | 1.121 | 57,079 | -0.02(-1.64%) |
Dec 12, 2002 | 1.177 | 1.179 | 1.120 | 1.139 | 87,980 | -0.03(-2.49%) |
Dec 11, 2002 | 1.159 | 1.176 | 1.156 | 1.169 | 88,838 | +0.02(+1.52%) |
Dec 10, 2002 | 1.131 | 1.158 | 1.130 | 1.151 | 97,851 | +0.02(+1.96%) |
Dec 09, 2002 | 1.191 | 1.191 | 1.129 | 1.129 | 101,284 | -0.05(-4.44%) |
Dec 06, 2002 | 1.107 | 1.184 | 1.106 | 1.181 | 555,349 | +0.04(+3.89%) |
Dec 05, 2002 | 1.184 | 1.184 | 1.128 | 1.137 | 133,472 | -0.05(-4.03%) |
Dec 04, 2002 | 1.198 | 1.198 | 1.179 | 1.185 | 4,501,590 | -0.02(-2.02%) |
Dec 03, 2002 | 1.229 | 1.229 | 1.194 | 1.209 | 226,603 | -0.03(-2.08%) |
Dec 02, 2002 | 1.132 | 1.258 | 1.132 | 1.235 | 449,772 | +0.10(+9.05%) |
Nov 29, 2002 | 1.106 | 1.136 | 1.099 | 1.132 | 36,908 | +0.02(+2.10%) |
Nov 27, 2002 | 1.092 | 1.117 | 1.092 | 1.109 | 52,359 | +0.02(+1.82%) |
Nov 26, 2002 | 1.068 | 1.089 | 1.061 | 1.089 | 117,593 | +0.02(+1.41%) |
Nov 25, 2002 | 1.056 | 1.078 | 1.056 | 1.074 | 197,848 | +0.02(+1.88%) |
Nov 22, 2002 | 1.094 | 1.094 | 1.040 | 1.054 | 287,116 | -0.04(-3.93%) |
Nov 21, 2002 | 1.074 | 1.108 | 1.065 | 1.097 | 378,959 | +0.05(+4.55%) |
Nov 20, 2002 | 1.008 | 1.050 | 1.008 | 1.050 | 1,735,144 | +0.06(+6.12%) |
Nov 19, 2002 | 0.9984 | 0.9984 | 0.9833 | 0.9891 | 52,788 | -0.01(-1.28%) |
Nov 18, 2002 | 0.9542 | 1.017 | 0.9542 | 1.002 | 646,333 | +0.04(+3.74%) |
Nov 15, 2002 | 0.9320 | 0.9810 | 0.9297 | 0.9658 | 50,213 | +0.03(+3.11%) |
Nov 14, 2002 | 0.9344 | 0.9390 | 0.9250 | 0.9367 | 1,313,267 | +0.01(+0.63%) |
Nov 13, 2002 | 0.9146 | 0.9390 | 0.8947 | 0.9309 | 39,054 | +0.01(+0.63%) |
Nov 12, 2002 | 0.9134 | 0.9274 | 0.9087 | 0.9250 | 1,538,583 | +0.02(+2.45%) |
Nov 11, 2002 | 0.9507 | 0.9507 | 0.9029 | 0.9029 | 348,058 | -0.07(-6.96%) |
Nov 08, 2002 | 1.012 | 1.014 | 0.9402 | 0.9705 | 166,089 | -0.04(-3.92%) |
Nov 07, 2002 | 1.010 | 1.017 | 1.008 | 1.010 | 26,608 | -0.04(-4.09%) |
Nov 06, 2002 | 1.045 | 1.054 | 1.012 | 1.053 | 106,863 | +0.01(+1.01%) |
Nov 05, 2002 | 0.9973 | 1.049 | 0.9670 | 1.043 | 79,396 | +0.03(+3.35%) |
Nov 04, 2002 | 1.002 | 1.032 | 1.002 | 1.009 | 1,123,573 | +0.01(+1.29%) |
Nov 01, 2002 | 0.9332 | 1.022 | 0.9285 | 0.9961 | 130,039 | +0.06(+6.34%) |
Oct 31, 2002 | 0.9483 | 0.9577 | 0.9332 | 0.9367 | 303,854 | -0.01(-0.99%) |
Oct 30, 2002 | 0.9483 | 0.9577 | 0.9320 | 0.9460 | 374,238 | -0.00(-0.12%) |
Oct 29, 2002 | 0.9845 | 0.9845 | 0.9320 | 0.9472 | 9,098,457 | -0.05(-4.91%) |
Oct 28, 2002 | 0.9646 | 1.019 | 0.9646 | 0.9961 | 132,185 | +0.06(+6.34%) |
Oct 25, 2002 | 0.9215 | 0.9379 | 0.9157 | 0.9367 | 45,063 | +0.02(+2.16%) |
Oct 24, 2002 | 0.8866 | 0.9320 | 0.8819 | 0.9169 | 41,629 | +0.03(+3.42%) |
Oct 23, 2002 | 0.9309 | 0.9309 | 0.8703 | 0.8866 | 46,350 | -0.05(-5.11%) |
Oct 22, 2002 | 0.9437 | 0.9553 | 0.9192 | 0.9344 | 154,931 | -0.02(-2.55%) |
Oct 21, 2002 | 0.9448 | 0.9612 | 0.9309 | 0.9588 | 107,722 | +0.01(+0.61%) |
Oct 18, 2002 | 0.9344 | 0.9786 | 0.9111 | 0.9530 | 363,509 | +0.02(+1.74%) |
Oct 17, 2002 | 0.9087 | 0.9367 | 0.9006 | 0.9367 | 390,546 | +0.10(+12.45%) |
Oct 16, 2002 | 0.7666 | 0.8330 | 0.7549 | 0.8330 | 262,224 | +0.05(+7.04%) |
Oct 15, 2002 | 0.7270 | 0.7806 | 0.7270 | 0.7782 | 234,328 | +0.12(+18.44%) |
Oct 14, 2002 | 0.6874 | 0.6874 | 0.6536 | 0.6571 | 107,722 | -0.04(-6.16%) |
Oct 11, 2002 | 0.6746 | 0.7153 | 0.6746 | 0.7002 | 175,102 | +0.03(+4.52%) |
Oct 10, 2002 | 0.6571 | 0.6699 | 0.6547 | 0.6699 | 4,720,897 | +0.01(+1.23%) |
Oct 09, 2002 | 0.6571 | 0.6909 | 0.6559 | 0.6617 | 6,480,505 | +0.01(+0.89%) |
Oct 08, 2002 | 0.6314 | 0.6582 | 0.6291 | 0.6559 | 13,561,851 | +0.02(+3.30%) |
Oct 07, 2002 | 0.6384 | 0.6408 | 0.6245 | 0.6349 | 102,572 | -0.01(-0.91%) |
Oct 04, 2002 | 0.6734 | 0.6734 | 0.6268 | 0.6408 | 81,971 | -0.03(-4.35%) |
Oct 03, 2002 | 0.6827 | 0.6897 | 0.6687 | 0.6699 | 63,946 | -0.01(-1.88%) |
Oct 02, 2002 | 0.7188 | 0.7212 | 0.6792 | 0.6827 | 108,580 | -0.06(-7.72%) |