Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 2.997 | 3.035 | 2.997 | 3.033 | 903,138 | +0.02(+0.65%) |
Jul 30, 2003 | 3.013 | 3.024 | 3.002 | 3.013 | 869,276 | -0.04(-1.19%) |
Jul 29, 2003 | 3.034 | 3.056 | 3.023 | 3.049 | 1,293,514 | +0.00(+0.10%) |
Jul 28, 2003 | 3.036 | 3.063 | 3.036 | 3.046 | 980,052 | -0.01(-0.34%) |
Jul 25, 2003 | 3.029 | 3.064 | 3.025 | 3.056 | 1,481,205 | +0.04(+1.30%) |
Jul 24, 2003 | 2.969 | 3.054 | 2.969 | 3.017 | 1,939,788 | +0.03(+1.04%) |
Jul 23, 2003 | 2.931 | 3.000 | 2.931 | 2.986 | 1,249,010 | +0.05(+1.87%) |
Jul 22, 2003 | 2.920 | 2.935 | 2.905 | 2.931 | 679,651 | +0.01(+0.35%) |
Jul 21, 2003 | 2.851 | 2.924 | 2.851 | 2.921 | 1,124,206 | +0.04(+1.36%) |
Jul 18, 2003 | 2.829 | 2.892 | 2.815 | 2.882 | 542,270 | +0.04(+1.23%) |
Jul 17, 2003 | 2.822 | 2.857 | 2.822 | 2.847 | 652,562 | -0.02(-0.58%) |
Jul 16, 2003 | 2.845 | 2.868 | 2.828 | 2.863 | 791,395 | +0.03(+0.95%) |
Jul 15, 2003 | 2.841 | 2.842 | 2.820 | 2.836 | 734,313 | -0.02(-0.58%) |
Jul 14, 2003 | 2.846 | 2.880 | 2.846 | 2.853 | 2,258,088 | +0.01(+0.51%) |
Jul 11, 2003 | 2.810 | 2.847 | 2.810 | 2.838 | 462,937 | +0.03(+0.99%) |
Jul 10, 2003 | 2.835 | 2.837 | 2.796 | 2.810 | 602,253 | -0.06(-1.98%) |
Jul 09, 2003 | 2.878 | 2.892 | 2.853 | 2.867 | 486,640 | -0.01(-0.50%) |
Jul 08, 2003 | 2.930 | 2.930 | 2.863 | 2.882 | 1,366,075 | -0.07(-2.21%) |
Jul 07, 2003 | 2.946 | 2.968 | 2.921 | 2.947 | 888,142 | -0.02(-0.63%) |
Jul 03, 2003 | 2.959 | 2.985 | 2.943 | 2.965 | 449,876 | -0.01(-0.35%) |
Jul 02, 2003 | 2.910 | 2.997 | 2.900 | 2.976 | 1,031,812 | +0.10(+3.56%) |
Jul 01, 2003 | 2.909 | 2.916 | 2.848 | 2.873 | 681,102 | -0.04(-1.45%) |
Jun 30, 2003 | 2.873 | 2.966 | 2.868 | 2.916 | 880,886 | +0.03(+0.89%) |
Jun 27, 2003 | 2.876 | 2.927 | 2.876 | 2.890 | 386,506 | -0.00(-0.14%) |
Jun 26, 2003 | 2.889 | 2.912 | 2.878 | 2.894 | 416,498 | -0.01(-0.46%) |
Jun 25, 2003 | 2.920 | 2.953 | 2.907 | 2.908 | 779,785 | -0.01(-0.35%) |
Jun 24, 2003 | 2.896 | 2.923 | 2.885 | 2.918 | 499,701 | +0.01(+0.46%) |
Jun 23, 2003 | 2.907 | 2.916 | 2.889 | 2.904 | 386,022 | -0.01(-0.43%) |
Jun 20, 2003 | 2.971 | 2.971 | 2.891 | 2.917 | 642,887 | -0.05(-1.74%) |
Jun 19, 2003 | 2.996 | 2.996 | 2.950 | 2.969 | 780,269 | -0.06(-1.91%) |
Jun 18, 2003 | 3.009 | 3.037 | 2.992 | 3.026 | 462,453 | -0.00(-0.10%) |
Jun 17, 2003 | 2.994 | 3.048 | 2.985 | 3.030 | 915,231 | +0.02(+0.51%) |
Jun 16, 2003 | 2.935 | 3.014 | 2.915 | 3.014 | 827,191 | +0.07(+2.32%) |
Jun 13, 2003 | 2.972 | 2.994 | 2.925 | 2.946 | 819,935 | -0.03(-1.14%) |
Jun 12, 2003 | 2.995 | 2.995 | 2.953 | 2.980 | 699,484 | -0.02(-0.55%) |
Jun 11, 2003 | 2.955 | 2.997 | 2.954 | 2.996 | 766,724 | +0.04(+1.40%) |
Jun 10, 2003 | 2.930 | 2.959 | 2.887 | 2.955 | 653,529 | +0.03(+0.88%) |
Jun 09, 2003 | 2.970 | 2.981 | 2.922 | 2.929 | 347,807 | -0.07(-2.21%) |
Jun 06, 2003 | 2.989 | 3.025 | 2.986 | 2.995 | 981,020 | -0.01(-0.31%) |
Jun 05, 2003 | 2.992 | 3.046 | 2.982 | 3.005 | 1,113,080 | +0.01(+0.17%) |
Jun 04, 2003 | 2.923 | 3.000 | 2.920 | 3.000 | 938,451 | +0.08(+2.62%) |
Jun 03, 2003 | 2.894 | 2.930 | 2.891 | 2.923 | 1,153,230 | +0.01(+0.21%) |
Jun 02, 2003 | 2.827 | 2.928 | 2.826 | 2.917 | 1,210,795 | +0.08(+2.88%) |
May 30, 2003 | 2.777 | 2.842 | 2.777 | 2.835 | 1,042,938 | +0.05(+1.97%) |
May 29, 2003 | 2.790 | 2.831 | 2.748 | 2.780 | 989,243 | -0.01(-0.33%) |
May 28, 2003 | 2.789 | 2.809 | 2.781 | 2.790 | 833,480 | -0.00(-0.04%) |
May 27, 2003 | 2.781 | 2.801 | 2.780 | 2.791 | 1,299,319 | -0.00(-0.15%) |
May 23, 2003 | 2.817 | 2.821 | 2.790 | 2.795 | 763,338 | -0.04(-1.31%) |
May 22, 2003 | 2.826 | 2.859 | 2.826 | 2.832 | 1,958,654 | -0.02(-0.54%) |
May 21, 2003 | 2.881 | 2.897 | 2.843 | 2.848 | 1,249,010 | -0.06(-2.17%) |
May 20, 2003 | 2.894 | 2.927 | 2.873 | 2.911 | 1,528,127 | +0.07(+2.44%) |
May 19, 2003 | 2.894 | 2.896 | 2.839 | 2.841 | 1,501,038 | -0.06(-2.10%) |
May 16, 2003 | 2.894 | 2.908 | 2.863 | 2.902 | 807,358 | +0.03(+0.93%) |
May 15, 2003 | 2.895 | 2.912 | 2.867 | 2.876 | 493,896 | -0.02(-0.64%) |
May 14, 2003 | 2.884 | 2.912 | 2.878 | 2.894 | 621,603 | +0.02(+0.72%) |
May 13, 2003 | 2.843 | 2.899 | 2.843 | 2.873 | 684,005 | -0.01(-0.36%) |
May 12, 2003 | 2.819 | 2.884 | 2.814 | 2.884 | 564,038 | +0.06(+2.24%) |
May 09, 2003 | 2.783 | 2.834 | 2.783 | 2.821 | 479,384 | +0.03(+1.15%) |
May 08, 2003 | 2.796 | 2.805 | 2.776 | 2.789 | 881,370 | -0.02(-0.55%) |
May 07, 2003 | 2.783 | 2.812 | 2.783 | 2.804 | 829,126 | -0.01(-0.33%) |
May 06, 2003 | 2.734 | 2.822 | 2.734 | 2.814 | 1,524,257 | +0.07(+2.60%) |
May 05, 2003 | 2.726 | 2.742 | 2.719 | 2.742 | 593,062 | +0.02(+0.61%) |
May 02, 2003 | 2.708 | 2.733 | 2.703 | 2.726 | 758,017 | -0.02(-0.60%) |
May 01, 2003 | 2.758 | 2.781 | 2.718 | 2.742 | 1,063,255 | -0.01(-0.41%) |
Apr 30, 2003 | 2.700 | 2.757 | 2.700 | 2.754 | 1,192,897 | +0.06(+2.27%) |
Apr 29, 2003 | 2.627 | 2.711 | 2.627 | 2.693 | 907,975 | +0.05(+1.76%) |
Apr 28, 2003 | 2.637 | 2.666 | 2.631 | 2.646 | 1,077,284 | +0.02(+0.79%) |
Apr 25, 2003 | 2.662 | 2.673 | 2.602 | 2.625 | 1,116,950 | -0.05(-2.01%) |
Apr 24, 2003 | 2.749 | 2.754 | 2.670 | 2.679 | 1,360,270 | -0.11(-3.96%) |
Apr 23, 2003 | 2.744 | 2.801 | 2.744 | 2.790 | 978,601 | +0.02(+0.90%) |
Apr 22, 2003 | 2.702 | 2.772 | 2.693 | 2.765 | 1,618,586 | +0.07(+2.69%) |
Apr 21, 2003 | 2.672 | 2.698 | 2.666 | 2.693 | 549,042 | +0.01(+0.31%) |
Apr 17, 2003 | 2.671 | 2.692 | 2.659 | 2.684 | 615,798 | +0.01(+0.50%) |
Apr 16, 2003 | 2.724 | 2.728 | 2.669 | 2.671 | 781,236 | -0.06(-2.08%) |
Apr 15, 2003 | 2.663 | 2.743 | 2.658 | 2.728 | 1,038,585 | +0.05(+1.93%) |
Apr 14, 2003 | 2.631 | 2.679 | 2.631 | 2.676 | 1,070,511 | +0.04(+1.61%) |
Apr 11, 2003 | 2.644 | 2.662 | 2.628 | 2.634 | 1,268,360 | -0.00(-0.12%) |
Apr 10, 2003 | 2.600 | 2.638 | 2.597 | 2.637 | 1,342,372 | +0.05(+1.84%) |
Apr 09, 2003 | 2.580 | 2.610 | 2.570 | 2.589 | 1,235,950 | -0.01(-0.40%) |
Apr 08, 2003 | 2.543 | 2.602 | 2.543 | 2.600 | 1,516,517 | +0.05(+1.82%) |
Apr 07, 2003 | 2.574 | 2.599 | 2.552 | 2.553 | 1,440,571 | +0.00(+0.16%) |
Apr 04, 2003 | 2.550 | 2.584 | 2.537 | 2.549 | 704,805 | +0.00(+0.08%) |
Apr 03, 2003 | 2.566 | 2.566 | 2.512 | 2.547 | 1,281,905 | -0.01(-0.57%) |
Apr 02, 2003 | 2.507 | 2.590 | 2.507 | 2.561 | 1,449,278 | +0.09(+3.81%) |
Apr 01, 2003 | 2.473 | 2.509 | 2.454 | 2.467 | 1,936,402 | -0.01(-0.25%) |
Mar 31, 2003 | 2.484 | 2.490 | 2.463 | 2.473 | 1,078,251 | -0.04(-1.44%) |
Mar 28, 2003 | 2.527 | 2.527 | 2.507 | 2.510 | 907,008 | -0.03(-1.14%) |
Mar 27, 2003 | 2.570 | 2.571 | 2.535 | 2.539 | 1,547,960 | -0.04(-1.48%) |
Mar 26, 2003 | 2.579 | 2.593 | 2.565 | 2.577 | 1,065,674 | +0.00(+0.08%) |
Mar 25, 2003 | 2.579 | 2.594 | 2.556 | 2.575 | 1,061,804 | +0.00(+0.16%) |
Mar 24, 2003 | 2.586 | 2.614 | 2.571 | 2.571 | 652,562 | -0.05(-2.01%) |
Mar 21, 2003 | 2.656 | 2.661 | 2.595 | 2.623 | 1,308,027 | -0.03(-0.98%) |
Mar 20, 2003 | 2.610 | 2.654 | 2.600 | 2.649 | 1,069,060 | +0.02(+0.71%) |
Mar 19, 2003 | 2.593 | 2.642 | 2.593 | 2.631 | 1,052,613 | +0.02(+0.59%) |
Mar 18, 2003 | 2.572 | 2.632 | 2.557 | 2.615 | 2,086,844 | +0.03(+1.20%) |
Mar 17, 2003 | 2.491 | 2.607 | 2.481 | 2.584 | 2,962,893 | +0.08(+3.39%) |
Mar 14, 2003 | 2.498 | 2.521 | 2.488 | 2.499 | 1,232,563 | -0.00(-0.16%) |
Mar 13, 2003 | 2.501 | 2.526 | 2.490 | 2.503 | 1,401,872 | +0.02(+1.00%) |
Mar 12, 2003 | 2.481 | 2.513 | 2.458 | 2.479 | 601,769 | -0.02(-0.70%) |
Mar 11, 2003 | 2.512 | 2.530 | 2.482 | 2.496 | 924,906 | -0.03(-1.15%) |
Mar 10, 2003 | 2.548 | 2.561 | 2.524 | 2.525 | 635,147 | -0.04(-1.65%) |
Mar 07, 2003 | 2.558 | 2.575 | 2.530 | 2.568 | 837,833 | -0.00(-0.08%) |
Mar 06, 2003 | 2.573 | 2.573 | 2.554 | 2.570 | 691,745 | -0.02(-0.92%) |
Mar 05, 2003 | 2.552 | 2.594 | 2.552 | 2.593 | 820,903 | +0.04(+1.37%) |
Mar 04, 2003 | 2.557 | 2.578 | 2.535 | 2.558 | 765,273 | -0.01(-0.24%) |
Mar 03, 2003 | 2.585 | 2.618 | 2.555 | 2.564 | 1,106,308 | +0.03(+1.06%) |
Feb 28, 2003 | 2.512 | 2.557 | 2.503 | 2.538 | 993,113 | +0.04(+1.45%) |
Feb 27, 2003 | 2.491 | 2.518 | 2.478 | 2.501 | 999,402 | +0.02(+1.00%) |
Feb 26, 2003 | 2.477 | 2.488 | 2.468 | 2.477 | 684,488 | -0.03(-1.36%) |
Feb 25, 2003 | 2.507 | 2.513 | 2.458 | 2.511 | 868,309 | -0.01(-0.25%) |
Feb 24, 2003 | 2.513 | 2.539 | 2.513 | 2.517 | 912,813 | -0.02(-0.65%) |
Feb 21, 2003 | 2.514 | 2.549 | 2.512 | 2.533 | 754,147 | +0.02(+0.78%) |
Feb 20, 2003 | 2.534 | 2.557 | 2.503 | 2.514 | 979,569 | -0.01(-0.37%) |
Feb 19, 2003 | 2.539 | 2.548 | 2.512 | 2.523 | 1,143,072 | -0.03(-1.25%) |
Feb 18, 2003 | 2.584 | 2.586 | 2.543 | 2.555 | 2,018,154 | +0.13(+5.24%) |
Feb 14, 2003 | 2.405 | 2.428 | 2.392 | 2.428 | 741,570 | +0.02(+0.99%) |
Feb 13, 2003 | 2.382 | 2.411 | 2.371 | 2.404 | 749,309 | +0.01(+0.30%) |
Feb 12, 2003 | 2.392 | 2.404 | 2.353 | 2.397 | 953,930 | -0.01(-0.30%) |
Feb 11, 2003 | 2.410 | 2.434 | 2.382 | 2.404 | 1,144,523 | -0.01(-0.30%) |
Feb 10, 2003 | 2.462 | 2.464 | 2.391 | 2.411 | 1,097,117 | -0.06(-2.59%) |
Feb 07, 2003 | 2.476 | 2.489 | 2.457 | 2.476 | 862,504 | -0.00(-0.04%) |
Feb 06, 2003 | 2.468 | 2.492 | 2.464 | 2.477 | 1,191,446 | -0.00(-0.04%) |
Feb 05, 2003 | 2.468 | 2.494 | 2.432 | 2.478 | 1,398,002 | +0.02(+0.88%) |
Feb 04, 2003 | 2.428 | 2.481 | 2.419 | 2.456 | 3,406,481 | +0.01(+0.55%) |
Feb 03, 2003 | 2.397 | 2.451 | 2.397 | 2.442 | 1,502,005 | +0.05(+2.07%) |
Jan 31, 2003 | 2.320 | 2.424 | 2.320 | 2.393 | 870,244 | +0.06(+2.62%) |
Jan 30, 2003 | 2.370 | 2.370 | 2.312 | 2.332 | 1,036,166 | -0.04(-1.61%) |
Jan 29, 2003 | 2.323 | 2.377 | 2.299 | 2.370 | 1,099,052 | +0.05(+2.09%) |
Jan 28, 2003 | 2.317 | 2.334 | 2.284 | 2.322 | 954,414 | +0.00(+0.18%) |
Jan 27, 2003 | 2.368 | 2.369 | 2.302 | 2.317 | 573,713 | -0.06(-2.61%) |
Jan 24, 2003 | 2.403 | 2.404 | 2.370 | 2.379 | 1,156,617 | -0.03(-1.41%) |
Jan 23, 2003 | 2.405 | 2.415 | 2.377 | 2.413 | 1,687,277 | +0.03(+1.35%) |
Jan 22, 2003 | 2.365 | 2.386 | 2.359 | 2.381 | 3,048,515 | +0.01(+0.39%) |
Jan 21, 2003 | 2.430 | 2.430 | 2.357 | 2.372 | 1,117,918 | -0.08(-3.08%) |
Jan 17, 2003 | 2.465 | 2.476 | 2.424 | 2.448 | 2,160,373 | -0.02(-0.84%) |
Jan 16, 2003 | 2.455 | 2.472 | 2.436 | 2.468 | 566,940 | +0.01(+0.42%) |
Jan 15, 2003 | 2.521 | 2.521 | 2.436 | 2.458 | 789,943 | -0.06(-2.46%) |
Jan 14, 2003 | 2.507 | 2.531 | 2.507 | 2.520 | 738,183 | +0.01(+0.49%) |
Jan 13, 2003 | 2.501 | 2.516 | 2.471 | 2.508 | 732,379 | +0.01(+0.50%) |
Jan 10, 2003 | 2.476 | 2.507 | 2.464 | 2.495 | 881,853 | -0.00(-0.04%) |
Jan 09, 2003 | 2.437 | 2.502 | 2.437 | 2.496 | 1,131,946 | +0.06(+2.42%) |
Jan 08, 2003 | 2.424 | 2.451 | 2.423 | 2.437 | 1,481,688 | -0.00(-0.08%) |
Jan 07, 2003 | 2.428 | 2.446 | 2.424 | 2.439 | 1,832,398 | -0.01(-0.21%) |
Jan 06, 2003 | 2.398 | 2.450 | 2.395 | 2.445 | 2,116,836 | +0.05(+2.20%) |
Jan 03, 2003 | 2.312 | 2.403 | 2.312 | 2.392 | 1,166,775 | +0.07(+2.98%) |
Jan 02, 2003 | 2.253 | 2.336 | 2.253 | 2.323 | 1,020,202 | +0.08(+3.50%) |
Dec 31, 2002 | 2.256 | 2.284 | 2.243 | 2.244 | 1,376,234 | -0.03(-1.27%) |
Dec 30, 2002 | 2.246 | 2.295 | 2.228 | 2.273 | 1,957,203 | +0.02(+0.92%) |
Dec 27, 2002 | 2.284 | 2.284 | 2.252 | 2.252 | 471,160 | -0.04(-1.89%) |
Dec 26, 2002 | 2.295 | 2.315 | 2.278 | 2.296 | 462,453 | -0.01(-0.22%) |
Dec 24, 2002 | 2.320 | 2.320 | 2.294 | 2.301 | 709,643 | -0.01(-0.62%) |
Dec 23, 2002 | 2.279 | 2.338 | 2.279 | 2.315 | 1,236,917 | +0.02(+1.04%) |
Dec 20, 2002 | 2.330 | 2.332 | 2.286 | 2.292 | 2,509,631 | -0.02(-0.81%) |
Dec 19, 2002 | 2.326 | 2.343 | 2.296 | 2.310 | 1,753,065 | -0.01(-0.53%) |
Dec 18, 2002 | 2.340 | 2.357 | 2.319 | 2.323 | 564,038 | -0.02(-0.71%) |
Dec 17, 2002 | 2.362 | 2.363 | 2.327 | 2.339 | 598,867 | -0.02(-0.66%) |
Dec 16, 2002 | 2.305 | 2.359 | 2.305 | 2.355 | 1,335,116 | +0.04(+1.56%) |
Dec 13, 2002 | 2.379 | 2.379 | 2.310 | 2.318 | 1,356,400 | -0.07(-2.86%) |
Dec 12, 2002 | 2.407 | 2.415 | 2.369 | 2.387 | 597,899 | -0.01(-0.47%) |
Dec 11, 2002 | 2.424 | 2.478 | 2.373 | 2.398 | 1,985,743 | -0.01(-0.56%) |
Dec 10, 2002 | 2.372 | 2.420 | 2.357 | 2.411 | 1,321,571 | +0.05(+2.32%) |
Dec 09, 2002 | 2.424 | 2.436 | 2.339 | 2.357 | 5,390,774 | -0.15(-5.94%) |
Dec 06, 2002 | 2.429 | 2.525 | 2.427 | 2.505 | 1,191,929 | +0.00(+0.17%) |
Dec 05, 2002 | 2.546 | 2.547 | 2.488 | 2.501 | 899,752 | -0.04(-1.43%) |
Dec 04, 2002 | 2.544 | 2.563 | 2.505 | 2.538 | 905,557 | -0.03(-1.25%) |
Dec 03, 2002 | 2.592 | 2.625 | 2.565 | 2.570 | 637,082 | -0.05(-1.82%) |
Dec 02, 2002 | 2.623 | 2.657 | 2.589 | 2.617 | 675,781 | +0.01(+0.56%) |
Nov 29, 2002 | 2.610 | 2.624 | 2.599 | 2.603 | 420,851 | +0.01(+0.40%) |
Nov 27, 2002 | 2.553 | 2.611 | 2.548 | 2.592 | 1,365,591 | +0.08(+3.00%) |
Nov 26, 2002 | 2.588 | 2.593 | 2.517 | 2.517 | 3,205,730 | -0.09(-3.33%) |
Nov 25, 2002 | 2.599 | 2.666 | 2.597 | 2.604 | 5,116,010 | +0.01(+0.24%) |
Nov 22, 2002 | 2.519 | 2.625 | 2.514 | 2.597 | 3,541,928 | +0.05(+2.11%) |
Nov 21, 2002 | 2.428 | 2.569 | 2.428 | 2.544 | 2,040,405 | +0.12(+4.86%) |
Nov 20, 2002 | 2.357 | 2.429 | 2.357 | 2.426 | 628,375 | +0.05(+2.27%) |
Nov 19, 2002 | 2.336 | 2.386 | 2.322 | 2.372 | 487,123 | +0.01(+0.48%) |
Nov 18, 2002 | 2.399 | 2.413 | 2.348 | 2.361 | 855,248 | -0.02(-0.91%) |
Nov 15, 2002 | 2.372 | 2.401 | 2.351 | 2.382 | 700,452 | -0.00(-0.13%) |
Nov 14, 2002 | 2.303 | 2.388 | 2.303 | 2.386 | 1,657,769 | +0.10(+4.53%) |
Nov 13, 2002 | 2.269 | 2.286 | 2.226 | 2.282 | 994,564 | -0.02(-0.67%) |
Nov 12, 2002 | 2.304 | 2.347 | 2.283 | 2.298 | 1,144,523 | -0.00(-0.13%) |
Nov 11, 2002 | 2.305 | 2.313 | 2.276 | 2.301 | 1,672,765 | -0.02(-0.71%) |
Nov 08, 2002 | 2.295 | 2.325 | 2.289 | 2.317 | 837,833 | +0.01(+0.22%) |
Nov 07, 2002 | 2.366 | 2.368 | 2.299 | 2.312 | 964,089 | -0.08(-3.16%) |
Nov 06, 2002 | 2.400 | 2.408 | 2.332 | 2.388 | 1,394,616 | +0.00(+0.17%) |
Nov 05, 2002 | 2.373 | 2.421 | 2.338 | 2.384 | 3,956,975 | -0.01(-0.35%) |
Nov 04, 2002 | 2.269 | 2.463 | 2.269 | 2.392 | 3,593,688 | +0.16(+7.18%) |
Nov 01, 2002 | 2.202 | 2.245 | 2.181 | 2.232 | 5,785,504 | +0.00(+0.19%) |
Oct 31, 2002 | 2.244 | 2.294 | 2.204 | 2.227 | 2,372,733 | -0.01(-0.28%) |
Oct 30, 2002 | 2.270 | 2.283 | 2.233 | 2.234 | 2,259,055 | -0.02(-0.87%) |
Oct 29, 2002 | 2.295 | 2.320 | 2.252 | 2.253 | 2,495,603 | -0.10(-4.39%) |
Oct 28, 2002 | 2.351 | 2.381 | 2.294 | 2.357 | 1,340,437 | +0.04(+1.65%) |
Oct 25, 2002 | 2.351 | 2.379 | 2.298 | 2.318 | 2,132,799 | -0.08(-3.36%) |
Oct 24, 2002 | 2.440 | 2.500 | 2.362 | 2.399 | 2,099,422 | -0.04(-1.57%) |
Oct 23, 2002 | 2.427 | 2.454 | 2.338 | 2.437 | 1,225,791 | -0.00(-0.17%) |
Oct 22, 2002 | 2.430 | 2.455 | 2.403 | 2.441 | 740,118 | -0.01(-0.38%) |
Oct 21, 2002 | 2.403 | 2.456 | 2.377 | 2.451 | 1,407,193 | +0.04(+1.45%) |
Oct 18, 2002 | 2.346 | 2.436 | 2.330 | 2.416 | 1,954,300 | +0.04(+1.61%) |
Oct 17, 2002 | 2.382 | 2.393 | 2.336 | 2.377 | 2,540,107 | +0.06(+2.72%) |
Oct 16, 2002 | 2.289 | 2.341 | 2.289 | 2.314 | 1,934,467 | -0.03(-1.15%) |
Oct 15, 2002 | 2.265 | 2.360 | 2.265 | 2.341 | 3,278,291 | +0.19(+8.89%) |
Oct 14, 2002 | 2.186 | 2.186 | 2.140 | 2.150 | 924,906 | -0.05(-2.30%) |
Oct 11, 2002 | 2.140 | 2.207 | 2.109 | 2.201 | 3,149,616 | +0.11(+5.40%) |
Oct 10, 2002 | 1.948 | 2.121 | 1.941 | 2.088 | 3,914,406 | +0.14(+6.99%) |
Oct 09, 2002 | 1.889 | 2.004 | 1.867 | 1.951 | 6,077,681 | +0.07(+3.45%) |
Oct 08, 2002 | 1.825 | 1.892 | 1.821 | 1.886 | 1,602,623 | +0.07(+3.63%) |
Oct 07, 2002 | 1.890 | 1.903 | 1.795 | 1.820 | 4,688,386 | -0.08(-4.03%) |
Oct 04, 2002 | 2.027 | 2.027 | 1.861 | 1.897 | 4,797,227 | -0.13(-6.43%) |
Oct 03, 2002 | 2.116 | 2.116 | 2.020 | 2.027 | 1,694,049 | -0.09(-4.20%) |
Oct 02, 2002 | 2.207 | 2.207 | 2.100 | 2.116 | 1,511,196 | -0.11(-5.14%) |
Oct 01, 2002 | 2.178 | 2.241 | 2.134 | 2.231 | 1,724,041 | +0.06(+2.71%) |
Sep 30, 2002 | 2.158 | 2.184 | 2.113 | 2.172 | 1,716,301 | +0.01(+0.29%) |
Sep 27, 2002 | 2.202 | 2.205 | 2.162 | 2.165 | 1,640,838 | -0.05(-2.38%) |
Sep 26, 2002 | 2.202 | 2.224 | 2.186 | 2.218 | 1,303,189 | +0.03(+1.32%) |
Sep 25, 2002 | 2.130 | 2.212 | 2.107 | 2.189 | 3,080,442 | +0.09(+4.08%) |
Sep 24, 2002 | 2.056 | 2.133 | 2.056 | 2.103 | 2,205,844 | +0.01(+0.25%) |
Sep 23, 2002 | 2.041 | 2.105 | 2.036 | 2.098 | 1,674,700 | +0.01(+0.54%) |
Sep 20, 2002 | 2.130 | 2.132 | 2.063 | 2.087 | 3,310,701 | -0.04(-2.04%) |
Sep 19, 2002 | 2.207 | 2.221 | 2.120 | 2.130 | 1,015,849 | -0.10(-4.67%) |
Sep 18, 2002 | 2.295 | 2.295 | 2.217 | 2.235 | 2,582,676 | -0.08(-3.27%) |
Sep 17, 2002 | 2.368 | 2.376 | 2.302 | 2.310 | 1,729,362 | -0.05(-2.15%) |
Sep 16, 2002 | 2.355 | 2.367 | 2.341 | 2.361 | 1,754,516 | -0.01(-0.52%) |
Sep 13, 2002 | 2.350 | 2.373 | 2.342 | 2.373 | 931,678 | +0.02(+0.83%) |
Sep 12, 2002 | 2.382 | 2.385 | 2.350 | 2.354 | 2,082,974 | -0.02(-0.70%) |
Sep 11, 2002 | 2.401 | 2.407 | 2.366 | 2.370 | 750,277 | +0.04(+1.91%) |
Sep 10, 2002 | 2.340 | 2.360 | 2.309 | 2.326 | 573,229 | -0.02(-1.06%) |
Sep 09, 2002 | 2.297 | 2.367 | 2.297 | 2.350 | 1,224,340 | +0.04(+1.56%) |
Sep 06, 2002 | 2.293 | 2.320 | 2.289 | 2.314 | 467,290 | +0.03(+1.40%) |
Sep 05, 2002 | 2.295 | 2.309 | 2.275 | 2.282 | 2,317,587 | -0.02(-0.94%) |
Sep 04, 2002 | 2.305 | 2.347 | 2.274 | 2.304 | 2,922,743 | -0.02(-0.98%) |
Sep 03, 2002 | 2.375 | 2.375 | 2.291 | 2.327 | 1,708,561 | -0.06(-2.60%) |
Aug 30, 2002 | 2.377 | 2.417 | 2.370 | 2.389 | 1,222,889 | +0.01(+0.48%) |
Aug 29, 2002 | 2.393 | 2.411 | 2.372 | 2.377 | 290,242 | -0.02(-0.73%) |
Aug 28, 2002 | 2.372 | 2.429 | 2.372 | 2.395 | 1,392,197 | +0.02(+0.83%) |
Aug 27, 2002 | 2.399 | 2.410 | 2.375 | 2.375 | 550,977 | -0.02(-0.65%) |
Aug 26, 2002 | 2.382 | 2.407 | 2.369 | 2.391 | 919,101 | +0.01(+0.48%) |
Aug 23, 2002 | 2.374 | 2.405 | 2.369 | 2.379 | 870,244 | -0.01(-0.39%) |
Aug 22, 2002 | 2.392 | 2.429 | 2.372 | 2.389 | 2,093,133 | -0.02(-0.65%) |
Aug 21, 2002 | 2.396 | 2.432 | 2.374 | 2.404 | 2,083,942 | -0.01(-0.56%) |
Aug 20, 2002 | 2.429 | 2.439 | 2.371 | 2.418 | 3,689,468 | -0.08(-3.07%) |
Aug 16, 2002 | 2.454 | 2.501 | 2.452 | 2.494 | 1,254,332 | +0.04(+1.64%) |
Aug 15, 2002 | 2.460 | 2.490 | 2.435 | 2.454 | 1,240,303 | +0.00(+0.00%) |
Aug 14, 2002 | 2.413 | 2.458 | 2.360 | 2.454 | 1,255,783 | +0.04(+1.80%) |
Aug 13, 2002 | 2.476 | 2.487 | 2.408 | 2.410 | 1,221,921 | -0.07(-2.99%) |
Aug 12, 2002 | 2.527 | 2.527 | 2.472 | 2.485 | 145,121 | +0.01(+0.29%) |
Aug 07, 2002 | 2.463 | 2.480 | 2.450 | 2.478 | 2,405,144 | +0.02(+0.71%) |
Aug 06, 2002 | 2.436 | 2.465 | 2.436 | 2.460 | 2,200,523 | +0.07(+2.85%) |
Aug 05, 2002 | 2.470 | 2.496 | 2.377 | 2.392 | 1,759,354 | -0.09(-3.66%) |
Aug 02, 2002 | 2.471 | 2.486 | 2.464 | 2.483 | 1,450,729 | +0.02(+0.71%) |