Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.167 | 2.222 | 2.159 | 2.206 | 885,877 | +0.04(+1.80%) |
Aug 28, 2003 | 2.171 | 2.180 | 2.153 | 2.167 | 614,471 | -0.00(-0.16%) |
Aug 27, 2003 | 2.154 | 2.171 | 2.149 | 2.170 | 1,038,226 | +0.02(+0.70%) |
Aug 26, 2003 | 2.169 | 2.171 | 2.132 | 2.155 | 1,098,601 | -0.02(-0.94%) |
Aug 25, 2003 | 2.169 | 2.197 | 2.156 | 2.175 | 1,341,794 | +0.01(+0.29%) |
Aug 22, 2003 | 2.198 | 2.213 | 2.158 | 2.169 | 781,490 | -0.02(-1.09%) |
Aug 21, 2003 | 2.162 | 2.208 | 2.158 | 2.193 | 750,456 | +0.03(+1.48%) |
Aug 20, 2003 | 2.118 | 2.178 | 2.118 | 2.161 | 600,365 | +0.02(+0.87%) |
Aug 19, 2003 | 2.127 | 2.152 | 2.127 | 2.143 | 1,171,389 | -0.00(-0.08%) |
Aug 18, 2003 | 2.125 | 2.159 | 2.119 | 2.144 | 749,892 | +0.03(+1.34%) |
Aug 15, 2003 | 2.124 | 2.137 | 2.111 | 2.116 | 332,909 | -0.01(-0.38%) |
Aug 14, 2003 | 2.105 | 2.131 | 2.100 | 2.124 | 795,597 | +0.02(+0.93%) |
Aug 13, 2003 | 2.122 | 2.133 | 2.098 | 2.105 | 859,922 | -0.02(-0.75%) |
Aug 12, 2003 | 2.081 | 2.126 | 2.075 | 2.120 | 1,231,200 | +0.04(+1.92%) |
Aug 11, 2003 | 2.065 | 2.090 | 2.057 | 2.081 | 848,637 | +0.02(+0.95%) |
Aug 08, 2003 | 2.033 | 2.071 | 2.026 | 2.061 | 928,196 | +0.03(+1.26%) |
Aug 07, 2003 | 2.047 | 2.058 | 2.023 | 2.035 | 1,319,788 | -0.02(-0.82%) |
Aug 06, 2003 | 2.015 | 2.068 | 2.008 | 2.052 | 1,551,132 | +0.02(+0.96%) |
Aug 05, 2003 | 2.087 | 2.090 | 2.027 | 2.033 | 2,033,569 | -0.06(-3.00%) |
Aug 04, 2003 | 2.122 | 2.133 | 2.065 | 2.096 | 1,808,431 | -0.03(-1.21%) |
Aug 01, 2003 | 2.113 | 2.128 | 2.074 | 2.121 | 1,305,682 | +0.00(+0.17%) |
Jul 31, 2003 | 2.131 | 2.150 | 2.109 | 2.118 | 1,394,834 | -0.01(-0.38%) |
Jul 30, 2003 | 2.147 | 2.153 | 2.099 | 2.126 | 1,900,969 | -0.02(-0.95%) |
Jul 29, 2003 | 2.180 | 2.207 | 2.146 | 2.146 | 1,086,751 | -0.04(-1.86%) |
Jul 28, 2003 | 2.122 | 2.198 | 2.122 | 2.187 | 1,752,006 | +0.05(+2.45%) |
Jul 25, 2003 | 2.122 | 2.137 | 2.113 | 2.135 | 2,523,905 | +0.01(+0.54%) |
Jul 24, 2003 | 2.125 | 2.171 | 2.115 | 2.123 | 2,042,597 | +0.01(+0.42%) |
Jul 23, 2003 | 2.118 | 2.136 | 2.089 | 2.114 | 1,113,836 | -0.01(-0.33%) |
Jul 22, 2003 | 2.057 | 2.125 | 2.050 | 2.121 | 1,503,735 | +0.06(+3.15%) |
Jul 21, 2003 | 2.081 | 2.082 | 2.045 | 2.057 | 1,783,604 | -0.03(-1.23%) |
Jul 18, 2003 | 2.049 | 2.102 | 2.043 | 2.082 | 1,711,944 | +0.04(+2.17%) |
Jul 17, 2003 | 2.050 | 2.065 | 2.020 | 2.038 | 2,005,920 | -0.03(-1.67%) |
Jul 16, 2003 | 2.082 | 2.082 | 2.066 | 2.073 | 1,142,048 | -0.00(-0.13%) |
Jul 15, 2003 | 2.082 | 2.093 | 2.057 | 2.075 | 2,010,998 | -0.00(-0.17%) |
Jul 14, 2003 | 2.109 | 2.118 | 2.075 | 2.079 | 1,769,498 | -0.01(-0.38%) |
Jul 11, 2003 | 2.072 | 2.094 | 2.072 | 2.087 | 1,339,537 | +0.01(+0.60%) |
Jul 10, 2003 | 2.089 | 2.117 | 2.074 | 2.074 | 2,323,031 | -0.03(-1.51%) |
Jul 09, 2003 | 2.098 | 2.109 | 2.080 | 2.106 | 2,420,646 | +0.02(+0.81%) |
Jul 08, 2003 | 2.091 | 2.103 | 2.060 | 2.089 | 2,259,270 | +0.01(+0.43%) |
Jul 07, 2003 | 2.082 | 2.113 | 2.077 | 2.081 | 1,416,275 | +0.02(+0.99%) |
Jul 03, 2003 | 2.079 | 2.087 | 2.041 | 2.060 | 1,893,069 | -0.02(-0.90%) |
Jul 02, 2003 | 2.041 | 2.089 | 2.034 | 2.079 | 1,795,454 | +0.03(+1.60%) |
Jul 01, 2003 | 2.005 | 2.065 | 1.986 | 2.046 | 2,006,484 | +0.04(+2.03%) |
Jun 30, 2003 | 2.019 | 2.035 | 1.990 | 2.005 | 2,715,751 | +0.01(+0.44%) |
Jun 27, 2003 | 2.014 | 2.038 | 1.980 | 1.996 | 1,112,707 | -0.02(-0.84%) |
Jun 26, 2003 | 1.965 | 2.027 | 1.941 | 2.013 | 1,378,470 | +0.06(+2.90%) |
Jun 25, 2003 | 1.956 | 1.983 | 1.950 | 1.957 | 844,687 | +0.00(+0.05%) |
Jun 24, 2003 | 1.918 | 1.974 | 1.916 | 1.956 | 1,561,853 | +0.03(+1.47%) |
Jun 23, 2003 | 1.965 | 1.965 | 1.905 | 1.927 | 1,537,026 | -0.04(-1.94%) |
Jun 20, 2003 | 1.960 | 1.974 | 1.956 | 1.965 | 2,339,958 | +0.01(+0.73%) |
Jun 19, 2003 | 1.893 | 1.951 | 1.893 | 1.951 | 2,471,429 | +0.05(+2.80%) |
Jun 18, 2003 | 1.893 | 1.908 | 1.875 | 1.898 | 1,203,552 | -0.00(-0.19%) |
Jun 17, 2003 | 1.900 | 1.909 | 1.852 | 1.902 | 1,156,155 | +0.02(+1.27%) |
Jun 16, 2003 | 1.821 | 1.879 | 1.817 | 1.878 | 1,513,891 | +0.06(+3.52%) |
Jun 13, 2003 | 1.809 | 1.823 | 1.786 | 1.814 | 1,131,327 | +0.00(+0.10%) |
Jun 12, 2003 | 1.812 | 1.822 | 1.799 | 1.812 | 1,715,894 | +0.00(+0.05%) |
Jun 11, 2003 | 1.803 | 1.814 | 1.786 | 1.811 | 1,467,058 | +0.00(+0.15%) |
Jun 10, 2003 | 1.810 | 1.821 | 1.796 | 1.809 | 1,188,317 | +0.00(+0.00%) |
Jun 09, 2003 | 1.856 | 1.859 | 1.800 | 1.809 | 1,458,594 | -0.05(-2.53%) |
Jun 06, 2003 | 1.856 | 1.892 | 1.850 | 1.856 | 1,780,219 | +0.01(+0.29%) |
Jun 05, 2003 | 1.849 | 1.863 | 1.836 | 1.850 | 1,202,423 | -0.01(-0.43%) |
Jun 04, 2003 | 1.833 | 1.869 | 1.833 | 1.858 | 1,240,793 | +0.02(+1.35%) |
Jun 03, 2003 | 1.850 | 1.856 | 1.819 | 1.833 | 988,007 | -0.03(-1.38%) |
Jun 02, 2003 | 1.856 | 1.867 | 1.852 | 1.859 | 1,303,989 | +0.02(+0.91%) |
May 30, 2003 | 1.769 | 1.852 | 1.769 | 1.842 | 1,749,749 | +0.08(+4.68%) |
May 29, 2003 | 1.807 | 1.817 | 1.723 | 1.760 | 1,960,216 | -0.04(-2.07%) |
May 28, 2003 | 1.769 | 1.813 | 1.769 | 1.797 | 1,161,233 | +0.03(+1.60%) |
May 27, 2003 | 1.701 | 1.772 | 1.700 | 1.769 | 1,673,011 | +0.06(+3.26%) |
May 23, 2003 | 1.708 | 1.726 | 1.701 | 1.713 | 440,117 | -0.00(-0.26%) |
May 22, 2003 | 1.719 | 1.725 | 1.692 | 1.717 | 744,250 | -0.01(-0.51%) |
May 21, 2003 | 1.696 | 1.741 | 1.684 | 1.726 | 1,020,170 | +0.03(+1.67%) |
May 20, 2003 | 1.669 | 1.708 | 1.669 | 1.698 | 950,202 | +0.02(+1.16%) |
May 19, 2003 | 1.731 | 1.739 | 1.678 | 1.678 | 946,817 | -0.05(-3.07%) |
May 16, 2003 | 1.744 | 1.761 | 1.731 | 1.731 | 1,138,663 | -0.02(-1.21%) |
May 15, 2003 | 1.743 | 1.771 | 1.729 | 1.753 | 1,171,389 | +0.01(+0.56%) |
May 14, 2003 | 1.753 | 1.758 | 1.729 | 1.743 | 738,043 | -0.01(-0.41%) |
May 13, 2003 | 1.738 | 1.762 | 1.720 | 1.750 | 1,013,398 | -0.01(-0.55%) |
May 12, 2003 | 1.735 | 1.763 | 1.700 | 1.760 | 968,822 | +0.02(+1.43%) |
May 09, 2003 | 1.714 | 1.763 | 1.709 | 1.735 | 1,083,366 | +0.04(+2.46%) |
May 08, 2003 | 1.708 | 1.731 | 1.679 | 1.693 | 894,341 | -0.04(-2.15%) |
May 07, 2003 | 1.698 | 1.735 | 1.692 | 1.731 | 1,048,382 | +0.03(+1.98%) |
May 06, 2003 | 1.696 | 1.723 | 1.688 | 1.697 | 1,370,571 | -0.01(-0.73%) |
May 05, 2003 | 1.716 | 1.738 | 1.701 | 1.709 | 1,940,467 | -0.01(-0.36%) |
May 02, 2003 | 1.640 | 1.744 | 1.640 | 1.716 | 1,960,780 | +0.08(+4.59%) |
May 01, 2003 | 1.607 | 1.674 | 1.588 | 1.640 | 1,559,031 | +0.03(+2.15%) |
Apr 30, 2003 | 1.575 | 1.622 | 1.546 | 1.606 | 1,081,673 | +0.03(+1.68%) |
Apr 29, 2003 | 1.608 | 1.616 | 1.579 | 1.579 | 1,355,900 | -0.03(-1.82%) |
Apr 28, 2003 | 1.555 | 1.627 | 1.552 | 1.608 | 1,236,843 | +0.05(+3.42%) |
Apr 25, 2003 | 1.592 | 1.592 | 1.537 | 1.555 | 912,397 | -0.04(-2.34%) |
Apr 24, 2003 | 1.564 | 1.606 | 1.551 | 1.592 | 1,511,634 | +0.03(+1.81%) |
Apr 23, 2003 | 1.551 | 1.568 | 1.535 | 1.564 | 901,112 | +0.01(+0.86%) |
Apr 22, 2003 | 1.515 | 1.564 | 1.505 | 1.551 | 930,453 | +0.02(+1.63%) |
Apr 21, 2003 | 1.512 | 1.537 | 1.503 | 1.526 | 474,537 | +0.02(+1.00%) |
Apr 17, 2003 | 1.483 | 1.512 | 1.475 | 1.511 | 695,724 | +0.03(+1.91%) |
Apr 16, 2003 | 1.507 | 1.517 | 1.471 | 1.482 | 789,954 | -0.02(-1.65%) |
Apr 15, 2003 | 1.505 | 1.507 | 1.471 | 1.507 | 879,670 | +0.00(+0.18%) |
Apr 14, 2003 | 1.451 | 1.505 | 1.450 | 1.505 | 959,230 | +0.05(+3.66%) |
Apr 11, 2003 | 1.473 | 1.483 | 1.439 | 1.451 | 964,308 | +0.00(+0.06%) |
Apr 10, 2003 | 1.440 | 1.455 | 1.431 | 1.451 | 867,821 | +0.01(+0.68%) |
Apr 09, 2003 | 1.470 | 1.478 | 1.436 | 1.441 | 898,855 | -0.02(-1.45%) |
Apr 08, 2003 | 1.480 | 1.487 | 1.459 | 1.462 | 1,012,270 | -0.02(-1.32%) |
Apr 07, 2003 | 1.484 | 1.506 | 1.473 | 1.482 | 1,423,046 | +0.04(+2.77%) |
Apr 04, 2003 | 1.479 | 1.485 | 1.439 | 1.442 | 1,199,038 | -0.02(-1.33%) |
Apr 03, 2003 | 1.493 | 1.493 | 1.448 | 1.461 | 927,068 | -0.01(-0.72%) |
Apr 02, 2003 | 1.453 | 1.488 | 1.446 | 1.472 | 1,455,773 | +0.05(+3.75%) |
Apr 01, 2003 | 1.389 | 1.419 | 1.362 | 1.419 | 1,407,812 | +0.03(+2.10%) |
Mar 31, 2003 | 1.402 | 1.405 | 1.358 | 1.389 | 1,042,175 | -0.01(-0.88%) |
Mar 28, 2003 | 1.388 | 1.406 | 1.380 | 1.402 | 740,300 | +0.01(+0.70%) |
Mar 27, 2003 | 1.373 | 1.403 | 1.373 | 1.392 | 706,445 | -0.01(-0.57%) |
Mar 26, 2003 | 1.419 | 1.427 | 1.386 | 1.400 | 939,481 | -0.02(-1.50%) |
Mar 25, 2003 | 1.402 | 1.424 | 1.384 | 1.421 | 1,042,175 | +0.02(+1.39%) |
Mar 24, 2003 | 1.427 | 1.446 | 1.381 | 1.402 | 1,046,125 | -0.06(-4.01%) |
Mar 21, 2003 | 1.439 | 1.460 | 1.409 | 1.460 | 1,727,743 | +0.04(+3.06%) |
Mar 20, 2003 | 1.403 | 1.428 | 1.375 | 1.417 | 1,082,802 | +0.01(+1.01%) |
Mar 19, 2003 | 1.404 | 1.413 | 1.388 | 1.403 | 932,710 | +0.00(+0.25%) |
Mar 18, 2003 | 1.391 | 1.403 | 1.374 | 1.399 | 1,481,165 | +0.03(+1.87%) |
Mar 17, 2003 | 1.325 | 1.379 | 1.325 | 1.373 | 2,530,111 | +0.04(+3.33%) |
Mar 14, 2003 | 1.298 | 1.347 | 1.295 | 1.329 | 1,945,545 | +0.04(+2.74%) |
Mar 13, 2003 | 1.302 | 1.324 | 1.284 | 1.294 | 1,599,658 | +0.02(+1.53%) |
Mar 12, 2003 | 1.280 | 1.296 | 1.260 | 1.274 | 1,046,125 | -0.01(-0.48%) |
Mar 11, 2003 | 1.292 | 1.307 | 1.277 | 1.280 | 1,218,787 | -0.01(-0.89%) |
Mar 10, 2003 | 1.334 | 1.342 | 1.288 | 1.292 | 1,034,840 | -0.05(-3.76%) |
Mar 07, 2003 | 1.344 | 1.372 | 1.326 | 1.342 | 1,263,363 | -0.00(-0.13%) |
Mar 06, 2003 | 1.342 | 1.357 | 1.324 | 1.344 | 1,512,198 | +0.00(+0.20%) |
Mar 05, 2003 | 1.350 | 1.356 | 1.329 | 1.342 | 1,463,673 | -0.02(-1.30%) |
Mar 04, 2003 | 1.401 | 1.402 | 1.350 | 1.359 | 962,051 | -0.04(-3.10%) |
Mar 03, 2003 | 1.391 | 1.417 | 1.387 | 1.403 | 2,608,543 | +0.03(+1.93%) |
Feb 28, 2003 | 1.418 | 1.433 | 1.376 | 1.376 | 1,619,407 | -0.04(-2.57%) |
Feb 27, 2003 | 1.431 | 1.448 | 1.399 | 1.412 | 1,283,676 | -0.03(-1.91%) |
Feb 26, 2003 | 1.421 | 1.464 | 1.408 | 1.440 | 1,700,095 | +0.01(+0.37%) |
Feb 25, 2003 | 1.403 | 1.436 | 1.381 | 1.435 | 3,351,664 | +0.01(+0.68%) |
Feb 24, 2003 | 1.498 | 1.498 | 1.425 | 1.425 | 1,917,897 | -0.07(-4.85%) |
Feb 21, 2003 | 1.498 | 1.506 | 1.468 | 1.498 | 2,154,319 | +0.00(+0.12%) |
Feb 20, 2003 | 1.537 | 1.543 | 1.480 | 1.496 | 2,128,927 | -0.04(-2.43%) |
Feb 19, 2003 | 1.586 | 1.586 | 1.527 | 1.533 | 1,918,461 | -0.06(-3.51%) |
Feb 18, 2003 | 1.568 | 1.594 | 1.568 | 1.589 | 1,386,370 | +0.03(+1.70%) |
Feb 14, 2003 | 1.577 | 1.591 | 1.545 | 1.562 | 1,441,667 | -0.02(-1.18%) |
Feb 13, 2003 | 1.564 | 1.588 | 1.562 | 1.581 | 1,395,398 | +0.02(+1.08%) |
Feb 12, 2003 | 1.626 | 1.635 | 1.555 | 1.564 | 1,739,593 | -0.06(-3.92%) |
Feb 11, 2003 | 1.670 | 1.673 | 1.617 | 1.628 | 1,575,395 | -0.04(-2.55%) |
Feb 10, 2003 | 1.684 | 1.689 | 1.657 | 1.670 | 1,679,217 | -0.01(-0.79%) |
Feb 07, 2003 | 1.657 | 1.685 | 1.644 | 1.684 | 1,641,977 | +0.04(+2.70%) |
Feb 06, 2003 | 1.686 | 1.710 | 1.631 | 1.639 | 1,788,683 | -0.07(-4.05%) |
Feb 05, 2003 | 1.746 | 1.755 | 1.701 | 1.708 | 1,745,799 | -0.04(-2.38%) |
Feb 04, 2003 | 1.772 | 1.772 | 1.716 | 1.750 | 2,090,558 | -0.04(-1.99%) |
Feb 03, 2003 | 1.793 | 1.806 | 1.751 | 1.786 | 2,626,035 | +0.02(+0.85%) |
Jan 31, 2003 | 1.724 | 1.781 | 1.700 | 1.770 | 2,855,121 | +0.04(+2.46%) |
Jan 30, 2003 | 1.686 | 1.766 | 1.686 | 1.728 | 4,706,437 | +0.04(+2.47%) |
Jan 29, 2003 | 2.236 | 2.236 | 1.444 | 1.686 | 18,062,878 | -0.50(-23.02%) |
Jan 27, 2003 | 2.239 | 2.239 | 2.175 | 2.191 | 1,091,830 | -0.05(-2.14%) |
Jan 24, 2003 | 2.286 | 2.290 | 2.215 | 2.238 | 916,911 | -0.06(-2.62%) |
Jan 23, 2003 | 2.295 | 2.307 | 2.277 | 2.299 | 978,415 | +0.02(+0.82%) |
Jan 22, 2003 | 2.337 | 2.348 | 2.280 | 2.280 | 708,702 | -0.07(-3.02%) |
Jan 21, 2003 | 2.411 | 2.411 | 2.350 | 2.351 | 464,944 | -0.05(-2.14%) |
Jan 17, 2003 | 2.414 | 2.444 | 2.388 | 2.402 | 517,420 | -0.03(-1.38%) |
Jan 16, 2003 | 2.433 | 2.460 | 2.423 | 2.436 | 706,445 | -0.01(-0.25%) |
Jan 15, 2003 | 2.435 | 2.446 | 2.380 | 2.442 | 1,252,642 | -0.00(-0.07%) |
Jan 14, 2003 | 2.428 | 2.444 | 2.417 | 2.444 | 586,823 | +0.02(+0.77%) |
Jan 13, 2003 | 2.410 | 2.434 | 2.388 | 2.425 | 942,867 | +0.03(+1.33%) |
Jan 10, 2003 | 2.420 | 2.428 | 2.375 | 2.393 | 978,415 | -0.03(-1.06%) |
Jan 09, 2003 | 2.396 | 2.437 | 2.396 | 2.419 | 937,789 | +0.03(+1.34%) |
Jan 08, 2003 | 2.427 | 2.432 | 2.383 | 2.387 | 665,818 | -0.05(-2.00%) |
Jan 07, 2003 | 2.463 | 2.472 | 2.429 | 2.436 | 1,229,508 | -0.03(-1.12%) |
Jan 06, 2003 | 2.437 | 2.479 | 2.437 | 2.463 | 1,169,697 | +0.03(+1.31%) |
Jan 03, 2003 | 2.451 | 2.456 | 2.427 | 2.432 | 959,794 | -0.01(-0.22%) |
Jan 02, 2003 | 2.443 | 2.498 | 2.434 | 2.437 | 1,756,520 | +0.02(+0.66%) |
Dec 31, 2002 | 2.391 | 2.436 | 2.384 | 2.421 | 899,419 | +0.04(+1.64%) |
Dec 30, 2002 | 2.362 | 2.389 | 2.346 | 2.382 | 1,008,884 | +0.03(+1.24%) |
Dec 27, 2002 | 2.401 | 2.401 | 2.350 | 2.353 | 610,522 | -0.05(-2.21%) |
Dec 26, 2002 | 2.371 | 2.412 | 2.371 | 2.406 | 616,728 | +0.04(+1.50%) |
Dec 24, 2002 | 2.374 | 2.379 | 2.355 | 2.370 | 433,346 | -0.01(-0.52%) |
Dec 23, 2002 | 2.388 | 2.403 | 2.371 | 2.383 | 1,002,678 | +0.00(+0.15%) |
Dec 20, 2002 | 2.377 | 2.389 | 2.351 | 2.379 | 2,471,993 | +0.00(+0.07%) |
Dec 19, 2002 | 2.382 | 2.412 | 2.377 | 2.377 | 1,173,646 | -0.00(-0.19%) |
Dec 18, 2002 | 2.479 | 2.483 | 2.379 | 2.382 | 1,282,547 | -0.10(-3.90%) |
Dec 17, 2002 | 2.453 | 2.496 | 2.448 | 2.478 | 2,166,732 | +0.02(+1.01%) |
Dec 16, 2002 | 2.366 | 2.454 | 2.366 | 2.454 | 528,141 | +0.09(+3.75%) |
Dec 13, 2002 | 2.397 | 2.408 | 2.362 | 2.365 | 1,000,985 | -0.05(-1.87%) |
Dec 12, 2002 | 2.406 | 2.422 | 2.384 | 2.410 | 1,054,589 | +0.00(+0.11%) |
Dec 11, 2002 | 2.393 | 2.420 | 2.373 | 2.408 | 1,025,812 | +0.02(+0.78%) |
Dec 10, 2002 | 2.370 | 2.397 | 2.366 | 2.389 | 1,085,623 | +0.02(+0.86%) |
Dec 09, 2002 | 2.396 | 2.406 | 2.362 | 2.369 | 2,329,802 | -0.04(-1.69%) |
Dec 06, 2002 | 2.339 | 2.418 | 2.339 | 2.409 | 789,390 | +0.04(+1.80%) |
Dec 05, 2002 | 2.411 | 2.411 | 2.344 | 2.367 | 1,018,477 | -0.02(-0.93%) |
Dec 04, 2002 | 2.421 | 2.422 | 2.368 | 2.389 | 1,623,356 | -0.05(-2.03%) |
Dec 03, 2002 | 2.457 | 2.460 | 2.415 | 2.439 | 868,385 | -0.03(-1.11%) |
Dec 02, 2002 | 2.533 | 2.537 | 2.463 | 2.466 | 1,000,985 | -0.05(-1.80%) |
Nov 29, 2002 | 2.525 | 2.556 | 2.510 | 2.511 | 984,622 | +0.01(+0.32%) |
Nov 27, 2002 | 2.399 | 2.506 | 2.393 | 2.503 | 1,775,140 | +0.11(+4.55%) |
Nov 26, 2002 | 2.429 | 2.429 | 2.379 | 2.394 | 1,420,789 | -0.03(-1.39%) |
Nov 25, 2002 | 2.424 | 2.481 | 2.420 | 2.428 | 1,603,043 | +0.01(+0.22%) |
Nov 22, 2002 | 2.478 | 2.494 | 2.423 | 2.423 | 847,508 | -0.06(-2.57%) |
Nov 21, 2002 | 2.439 | 2.501 | 2.438 | 2.486 | 1,666,804 | +0.05(+2.00%) |
Nov 20, 2002 | 2.417 | 2.449 | 2.387 | 2.438 | 1,210,323 | +0.02(+0.84%) |
Nov 19, 2002 | 2.443 | 2.468 | 2.409 | 2.417 | 1,415,147 | -0.02(-1.02%) |
Nov 18, 2002 | 2.502 | 2.506 | 2.438 | 2.442 | 1,320,352 | -0.04(-1.71%) |
Nov 15, 2002 | 2.418 | 2.486 | 2.408 | 2.485 | 835,094 | +0.04(+1.82%) |
Nov 14, 2002 | 2.395 | 2.440 | 2.385 | 2.440 | 846,944 | +0.06(+2.61%) |
Nov 13, 2002 | 2.427 | 2.440 | 2.356 | 2.378 | 1,447,309 | -0.05(-2.19%) |
Nov 12, 2002 | 2.395 | 2.479 | 2.381 | 2.432 | 1,248,692 | +0.05(+2.08%) |
Nov 11, 2002 | 2.437 | 2.468 | 2.376 | 2.382 | 1,700,659 | -0.07(-2.96%) |
Nov 08, 2002 | 2.555 | 2.582 | 2.444 | 2.455 | 1,839,465 | -0.11(-4.25%) |
Nov 07, 2002 | 2.609 | 2.609 | 2.556 | 2.564 | 1,338,973 | -0.09(-3.37%) |
Nov 06, 2002 | 2.632 | 2.658 | 2.591 | 2.653 | 2,158,833 | +0.04(+1.39%) |
Nov 05, 2002 | 2.684 | 2.689 | 2.598 | 2.617 | 2,728,164 | -0.08(-2.83%) |
Nov 04, 2002 | 2.751 | 2.759 | 2.692 | 2.693 | 1,517,841 | -0.04(-1.62%) |
Nov 01, 2002 | 2.706 | 2.752 | 2.667 | 2.737 | 1,672,446 | +0.03(+0.98%) |
Oct 31, 2002 | 2.703 | 2.741 | 2.686 | 2.711 | 1,485,114 | +0.01(+0.29%) |
Oct 30, 2002 | 2.681 | 2.736 | 2.636 | 2.703 | 2,448,859 | +0.02(+0.83%) |
Oct 29, 2002 | 2.734 | 2.743 | 2.650 | 2.681 | 1,895,326 | -0.05(-1.94%) |
Oct 28, 2002 | 2.796 | 2.799 | 2.717 | 2.734 | 1,441,103 | -0.06(-2.09%) |
Oct 25, 2002 | 2.711 | 2.803 | 2.693 | 2.792 | 1,333,330 | +0.08(+2.84%) |
Oct 24, 2002 | 2.804 | 2.821 | 2.702 | 2.715 | 1,949,495 | -0.09(-3.16%) |
Oct 23, 2002 | 2.735 | 2.805 | 2.732 | 2.804 | 1,688,810 | +0.05(+2.00%) |
Oct 22, 2002 | 2.791 | 2.796 | 2.746 | 2.749 | 1,355,336 | -0.09(-3.12%) |
Oct 21, 2002 | 2.680 | 2.845 | 2.654 | 2.837 | 2,809,417 | +0.16(+5.89%) |
Oct 18, 2002 | 2.673 | 2.681 | 2.597 | 2.680 | 1,979,964 | -0.00(-0.03%) |
Oct 17, 2002 | 2.636 | 2.685 | 2.636 | 2.681 | 2,104,664 | +0.13(+4.96%) |
Oct 16, 2002 | 2.694 | 2.694 | 2.554 | 2.554 | 1,617,714 | -0.15(-5.38%) |
Oct 15, 2002 | 2.525 | 2.704 | 2.521 | 2.699 | 3,406,961 | +0.23(+9.33%) |
Oct 14, 2002 | 2.447 | 2.493 | 2.437 | 2.469 | 1,344,051 | +0.00(+0.00%) |
Oct 11, 2002 | 2.419 | 2.510 | 2.419 | 2.469 | 1,718,715 | +0.08(+3.38%) |
Oct 10, 2002 | 2.275 | 2.388 | 2.274 | 2.388 | 1,837,208 | +0.10(+4.58%) |
Oct 09, 2002 | 2.369 | 2.369 | 2.284 | 2.284 | 2,351,243 | -0.10(-4.34%) |
Oct 08, 2002 | 2.288 | 2.406 | 2.264 | 2.387 | 3,409,782 | +0.13(+5.77%) |
Oct 07, 2002 | 2.304 | 2.339 | 2.238 | 2.257 | 5,056,838 | +0.02(+1.03%) |
Oct 04, 2002 | 2.294 | 2.294 | 2.200 | 2.234 | 1,370,571 | -0.04(-1.87%) |
Oct 03, 2002 | 2.295 | 2.344 | 2.276 | 2.276 | 1,227,815 | -0.02(-0.70%) |
Oct 02, 2002 | 2.326 | 2.378 | 2.282 | 2.292 | 6,996,741 | -0.12(-5.13%) |
Oct 01, 2002 | 2.291 | 2.424 | 2.290 | 2.416 | 1,527,998 | +0.13(+5.62%) |
Sep 30, 2002 | 2.329 | 2.329 | 2.251 | 2.288 | 11,623,618 | -0.05(-2.12%) |
Sep 27, 2002 | 2.432 | 2.443 | 2.338 | 2.338 | 958,666 | -0.10(-4.14%) |
Sep 26, 2002 | 2.448 | 2.471 | 2.415 | 2.439 | 1,245,871 | -0.00(-0.04%) |
Sep 25, 2002 | 2.379 | 2.441 | 2.358 | 2.440 | 1,557,903 | +0.08(+3.22%) |
Sep 24, 2002 | 2.379 | 2.394 | 2.337 | 2.363 | 1,450,695 | -0.08(-3.33%) |
Sep 23, 2002 | 2.477 | 2.485 | 2.426 | 2.445 | 1,049,511 | -0.03(-1.29%) |
Sep 20, 2002 | 2.420 | 2.477 | 2.420 | 2.477 | 1,660,033 | +0.08(+3.29%) |
Sep 19, 2002 | 2.470 | 2.478 | 2.398 | 2.398 | 903,933 | -0.10(-3.94%) |
Sep 18, 2002 | 2.486 | 2.503 | 2.425 | 2.496 | 1,046,125 | -0.01(-0.42%) |
Sep 17, 2002 | 2.564 | 2.587 | 2.506 | 2.507 | 531,526 | -0.05(-2.11%) |
Sep 16, 2002 | 2.570 | 2.578 | 2.530 | 2.561 | 506,699 | -0.01(-0.38%) |
Sep 13, 2002 | 2.560 | 2.571 | 2.499 | 2.571 | 976,158 | +0.01(+0.42%) |
Sep 12, 2002 | 2.570 | 2.577 | 2.548 | 2.560 | 1,089,573 | -0.02(-0.65%) |
Sep 11, 2002 | 2.566 | 2.594 | 2.553 | 2.577 | 861,050 | +0.01(+0.48%) |
Sep 10, 2002 | 2.546 | 2.580 | 2.528 | 2.564 | 1,334,459 | +0.03(+1.15%) |
Sep 09, 2002 | 2.501 | 2.539 | 2.470 | 2.535 | 811,396 | +0.03(+1.31%) |
Sep 06, 2002 | 2.425 | 2.517 | 2.421 | 2.502 | 1,086,187 | +0.10(+4.13%) |
Sep 05, 2002 | 2.437 | 2.440 | 2.403 | 2.403 | 1,153,333 | -0.06(-2.27%) |
Sep 04, 2002 | 2.411 | 2.459 | 2.401 | 2.459 | 796,161 | +0.05(+2.17%) |