Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.090 | 3.097 | 2.983 | 3.078 | 516,486 | -0.03(-0.99%) |
Jul 30, 2003 | 3.055 | 3.109 | 3.055 | 3.109 | 143,135 | +0.01(+0.46%) |
Jul 29, 2003 | 3.121 | 3.124 | 3.069 | 3.095 | 151,549 | -0.00(-0.08%) |
Jul 28, 2003 | 3.021 | 3.112 | 3.021 | 3.097 | 196,351 | +0.05(+1.80%) |
Jul 25, 2003 | 3.055 | 3.076 | 3.031 | 3.043 | 44,171 | +0.00(+0.00%) |
Jul 24, 2003 | 3.078 | 3.090 | 3.033 | 3.043 | 142,083 | -0.04(-1.16%) |
Jul 23, 2003 | 3.090 | 3.093 | 3.031 | 3.078 | 105,590 | -0.01(-0.23%) |
Jul 22, 2003 | 3.069 | 3.107 | 3.043 | 3.086 | 102,750 | +0.00(+0.15%) |
Jul 21, 2003 | 3.102 | 3.124 | 3.031 | 3.081 | 238,313 | -0.01(-0.31%) |
Jul 18, 2003 | 3.059 | 3.138 | 3.050 | 3.090 | 242,415 | +0.03(+1.01%) |
Jul 17, 2003 | 3.138 | 3.138 | 3.031 | 3.059 | 411,317 | -0.10(-3.01%) |
Jul 16, 2003 | 3.221 | 3.221 | 3.138 | 3.154 | 121,681 | -0.04(-1.12%) |
Jul 15, 2003 | 3.221 | 3.316 | 3.138 | 3.190 | 284,167 | -0.03(-0.96%) |
Jul 14, 2003 | 3.245 | 3.290 | 3.173 | 3.221 | 372,194 | +0.03(+0.82%) |
Jul 11, 2003 | 3.181 | 3.245 | 3.154 | 3.195 | 105,800 | +0.04(+1.21%) |
Jul 10, 2003 | 3.169 | 3.207 | 3.078 | 3.157 | 364,937 | -0.01(-0.38%) |
Jul 09, 2003 | 3.071 | 3.185 | 3.069 | 3.169 | 385,866 | +0.08(+2.54%) |
Jul 08, 2003 | 3.100 | 3.145 | 3.086 | 3.090 | 310,565 | -0.04(-1.14%) |
Jul 07, 2003 | 3.200 | 3.221 | 3.119 | 3.126 | 267,025 | -0.07(-2.16%) |
Jul 03, 2003 | 3.209 | 3.221 | 3.176 | 3.195 | 134,827 | -0.01(-0.44%) |
Jul 02, 2003 | 3.254 | 3.269 | 3.190 | 3.209 | 197,823 | -0.02(-0.66%) |
Jul 01, 2003 | 3.209 | 3.264 | 3.152 | 3.231 | 333,912 | +0.04(+1.19%) |
Jun 30, 2003 | 3.190 | 3.252 | 3.131 | 3.192 | 359,363 | +0.01(+0.22%) |
Jun 27, 2003 | 3.276 | 3.295 | 3.159 | 3.185 | 125,151 | -0.06(-1.76%) |
Jun 26, 2003 | 3.292 | 3.292 | 3.150 | 3.242 | 230,846 | -0.03(-1.02%) |
Jun 25, 2003 | 3.185 | 3.292 | 3.166 | 3.276 | 285,534 | +0.10(+2.99%) |
Jun 24, 2003 | 3.152 | 3.207 | 3.126 | 3.181 | 430,142 | +0.03(+0.98%) |
Jun 23, 2003 | 3.121 | 3.162 | 3.097 | 3.150 | 219,067 | +0.02(+0.76%) |
Jun 20, 2003 | 3.147 | 3.162 | 3.112 | 3.126 | 183,310 | -0.01(-0.30%) |
Jun 19, 2003 | 3.138 | 3.181 | 3.076 | 3.135 | 324,447 | +0.05(+1.62%) |
Jun 18, 2003 | 3.209 | 3.285 | 3.031 | 3.086 | 659,517 | -0.02(-0.76%) |
Jun 17, 2003 | 3.086 | 3.197 | 3.055 | 3.109 | 528,581 | +0.02(+0.77%) |
Jun 16, 2003 | 3.095 | 3.135 | 3.055 | 3.086 | 164,484 | -0.01(-0.23%) |
Jun 13, 2003 | 3.126 | 3.126 | 3.043 | 3.093 | 213,809 | -0.06(-1.81%) |
Jun 12, 2003 | 3.209 | 3.209 | 3.078 | 3.150 | 883,948 | +0.03(+0.99%) |
Jun 11, 2003 | 3.233 | 3.233 | 3.105 | 3.119 | 414,682 | +0.02(+0.77%) |
Jun 10, 2003 | 2.974 | 3.112 | 2.974 | 3.095 | 523,428 | +0.15(+4.92%) |
Jun 09, 2003 | 3.019 | 3.019 | 2.948 | 2.950 | 84,556 | -0.07(-2.28%) |
Jun 06, 2003 | 3.007 | 3.071 | 2.995 | 3.019 | 190,146 | +0.02(+0.63%) |
Jun 05, 2003 | 3.019 | 3.019 | 2.940 | 3.000 | 166,378 | -0.03(-1.02%) |
Jun 04, 2003 | 3.014 | 3.078 | 3.005 | 3.031 | 213,388 | +0.04(+1.35%) |
Jun 03, 2003 | 2.948 | 3.055 | 2.917 | 2.990 | 359,363 | +0.04(+1.37%) |
Jun 02, 2003 | 2.948 | 2.955 | 2.900 | 2.950 | 388,180 | +0.06(+2.14%) |
May 30, 2003 | 2.815 | 2.888 | 2.793 | 2.888 | 1,545,990 | +0.08(+2.79%) |
May 29, 2003 | 2.853 | 2.853 | 2.795 | 2.810 | 419,205 | -0.05(-1.91%) |
May 28, 2003 | 2.948 | 2.957 | 2.843 | 2.864 | 435,085 | -0.06(-2.03%) |
May 27, 2003 | 2.888 | 2.967 | 2.879 | 2.924 | 252,301 | +0.05(+1.65%) |
May 23, 2003 | 2.788 | 2.898 | 2.788 | 2.876 | 401,221 | +0.09(+3.15%) |
May 22, 2003 | 2.786 | 2.826 | 2.774 | 2.788 | 303,098 | +0.00(+0.17%) |
May 21, 2003 | 2.674 | 2.800 | 2.655 | 2.784 | 381,239 | +0.11(+4.09%) |
May 20, 2003 | 2.639 | 2.686 | 2.639 | 2.674 | 245,991 | +0.05(+1.81%) |
May 19, 2003 | 2.662 | 2.691 | 2.615 | 2.627 | 196,246 | -0.05(-1.78%) |
May 16, 2003 | 2.670 | 2.686 | 2.631 | 2.674 | 109,060 | -0.02(-0.79%) |
May 15, 2003 | 2.698 | 2.708 | 2.662 | 2.696 | 481,255 | -0.00(-0.09%) |
May 14, 2003 | 2.712 | 2.731 | 2.670 | 2.698 | 123,679 | -0.00(-0.09%) |
May 13, 2003 | 2.627 | 2.715 | 2.610 | 2.700 | 653,312 | +0.07(+2.53%) |
May 12, 2003 | 2.589 | 2.634 | 2.589 | 2.634 | 468,845 | +0.04(+1.37%) |
May 09, 2003 | 2.591 | 2.603 | 2.551 | 2.598 | 290,372 | +0.01(+0.37%) |
May 08, 2003 | 2.558 | 2.615 | 2.558 | 2.589 | 171,846 | +0.03(+1.21%) |
May 07, 2003 | 2.555 | 2.579 | 2.551 | 2.558 | 99,174 | -0.02(-0.74%) |
May 06, 2003 | 2.598 | 2.601 | 2.555 | 2.577 | 102,540 | -0.02(-0.82%) |
May 05, 2003 | 2.579 | 2.598 | 2.555 | 2.598 | 167,429 | +0.08(+3.11%) |
May 02, 2003 | 2.574 | 2.601 | 2.484 | 2.520 | 396,488 | -0.05(-1.85%) |
May 01, 2003 | 2.544 | 2.579 | 2.508 | 2.567 | 101,383 | +0.05(+1.89%) |
Apr 30, 2003 | 2.496 | 2.532 | 2.484 | 2.520 | 103,907 | +0.02(+0.95%) |
Apr 29, 2003 | 2.548 | 2.572 | 2.496 | 2.496 | 121,155 | -0.05(-2.05%) |
Apr 28, 2003 | 2.555 | 2.582 | 2.527 | 2.548 | 251,460 | -0.01(-0.28%) |
Apr 25, 2003 | 2.546 | 2.579 | 2.536 | 2.555 | 46,169 | +0.00(+0.00%) |
Apr 24, 2003 | 2.558 | 2.598 | 2.548 | 2.555 | 101,067 | -0.00(-0.19%) |
Apr 23, 2003 | 2.591 | 2.615 | 2.520 | 2.560 | 117,579 | -0.01(-0.28%) |
Apr 22, 2003 | 2.494 | 2.593 | 2.482 | 2.567 | 371,248 | +0.07(+2.96%) |
Apr 21, 2003 | 2.472 | 2.510 | 2.453 | 2.494 | 173,845 | +0.02(+0.87%) |
Apr 17, 2003 | 2.472 | 2.477 | 2.444 | 2.472 | 123,784 | +0.00(+0.19%) |
Apr 16, 2003 | 2.484 | 2.489 | 2.456 | 2.467 | 111,374 | -0.00(-0.19%) |
Apr 15, 2003 | 2.496 | 2.496 | 2.437 | 2.472 | 216,228 | -0.03(-1.14%) |
Apr 14, 2003 | 2.527 | 2.536 | 2.498 | 2.501 | 196,561 | -0.03(-1.03%) |
Apr 11, 2003 | 2.563 | 2.572 | 2.525 | 2.527 | 56,896 | -0.03(-1.30%) |
Apr 10, 2003 | 2.501 | 2.591 | 2.501 | 2.560 | 121,891 | +0.06(+2.28%) |
Apr 09, 2003 | 2.544 | 2.574 | 2.498 | 2.503 | 172,372 | -0.02(-0.85%) |
Apr 08, 2003 | 2.555 | 2.563 | 2.510 | 2.525 | 69,832 | -0.03(-1.21%) |
Apr 07, 2003 | 2.555 | 2.591 | 2.525 | 2.555 | 118,000 | +0.00(+0.00%) |
Apr 04, 2003 | 2.574 | 2.577 | 2.532 | 2.555 | 128,937 | -0.02(-0.74%) |
Apr 03, 2003 | 2.586 | 2.586 | 2.555 | 2.574 | 145,869 | +0.01(+0.28%) |
Apr 02, 2003 | 2.563 | 2.567 | 2.529 | 2.567 | 145,344 | -0.02(-0.74%) |
Apr 01, 2003 | 2.572 | 2.586 | 2.548 | 2.586 | 212,547 | +0.01(+0.46%) |
Mar 31, 2003 | 2.563 | 2.586 | 2.544 | 2.574 | 102,645 | +0.01(+0.28%) |
Mar 28, 2003 | 2.586 | 2.591 | 2.546 | 2.567 | 301,310 | +0.00(+0.19%) |
Mar 27, 2003 | 2.501 | 2.598 | 2.501 | 2.563 | 166,693 | +0.05(+2.08%) |
Mar 26, 2003 | 2.553 | 2.591 | 2.501 | 2.510 | 90,866 | -0.05(-1.95%) |
Mar 25, 2003 | 2.598 | 2.598 | 2.522 | 2.560 | 177,210 | +0.02(+0.75%) |
Mar 24, 2003 | 2.525 | 2.548 | 2.494 | 2.541 | 98,648 | +0.02(+0.66%) |
Mar 21, 2003 | 2.591 | 2.591 | 2.484 | 2.525 | 81,611 | -0.08(-3.01%) |
Mar 20, 2003 | 2.579 | 2.617 | 2.567 | 2.603 | 77,930 | +0.00(+0.18%) |
Mar 19, 2003 | 2.591 | 2.612 | 2.496 | 2.598 | 93,074 | +0.02(+0.83%) |
Mar 18, 2003 | 2.567 | 2.598 | 2.475 | 2.577 | 124,099 | +0.02(+0.65%) |
Mar 17, 2003 | 2.534 | 2.593 | 2.496 | 2.560 | 122,312 | +0.00(+0.19%) |
Mar 14, 2003 | 2.577 | 2.579 | 2.532 | 2.555 | 47,221 | -0.05(-1.74%) |
Mar 13, 2003 | 2.639 | 2.643 | 2.555 | 2.601 | 112,005 | -0.01(-0.55%) |
Mar 12, 2003 | 2.634 | 2.634 | 2.570 | 2.615 | 145,975 | -0.00(-0.18%) |
Mar 11, 2003 | 2.612 | 2.634 | 2.601 | 2.620 | 158,595 | +0.00(+0.18%) |
Mar 10, 2003 | 2.658 | 2.660 | 2.593 | 2.615 | 190,882 | -0.04(-1.61%) |
Mar 07, 2003 | 2.658 | 2.691 | 2.658 | 2.658 | 368,934 | -0.05(-1.76%) |
Mar 06, 2003 | 2.719 | 2.724 | 2.662 | 2.705 | 491,246 | -0.03(-1.04%) |
Mar 05, 2003 | 2.746 | 2.746 | 2.710 | 2.734 | 105,169 | -0.01(-0.43%) |
Mar 04, 2003 | 2.736 | 2.755 | 2.727 | 2.746 | 87,816 | +0.01(+0.43%) |
Mar 03, 2003 | 2.734 | 2.755 | 2.686 | 2.734 | 203,923 | +0.00(+0.17%) |
Feb 28, 2003 | 2.734 | 2.746 | 2.708 | 2.729 | 194,458 | -0.02(-0.78%) |
Feb 27, 2003 | 2.662 | 2.755 | 2.662 | 2.750 | 216,648 | +0.04(+1.31%) |
Feb 26, 2003 | 2.746 | 2.746 | 2.627 | 2.715 | 186,886 | -0.02(-0.78%) |
Feb 25, 2003 | 2.679 | 2.736 | 2.674 | 2.736 | 244,939 | +0.06(+2.13%) |
Feb 24, 2003 | 2.567 | 2.684 | 2.567 | 2.679 | 233,265 | +0.11(+4.35%) |
Feb 21, 2003 | 2.513 | 2.574 | 2.484 | 2.567 | 277,647 | +0.05(+2.18%) |
Feb 20, 2003 | 2.517 | 2.517 | 2.484 | 2.513 | 132,828 | -0.00(-0.19%) |
Feb 19, 2003 | 2.539 | 2.544 | 2.491 | 2.517 | 110,638 | -0.01(-0.47%) |
Feb 18, 2003 | 2.513 | 2.532 | 2.467 | 2.529 | 165,431 | +0.03(+1.14%) |
Feb 14, 2003 | 2.472 | 2.520 | 2.437 | 2.501 | 223,590 | -0.02(-0.75%) |
Feb 13, 2003 | 2.555 | 2.558 | 2.498 | 2.520 | 216,123 | -0.03(-1.12%) |
Feb 12, 2003 | 2.589 | 2.593 | 2.544 | 2.548 | 106,746 | -0.04(-1.65%) |
Feb 11, 2003 | 2.558 | 2.629 | 2.558 | 2.591 | 103,381 | -0.00(-0.09%) |
Feb 10, 2003 | 2.591 | 2.612 | 2.565 | 2.593 | 122,417 | +0.01(+0.37%) |
Feb 07, 2003 | 2.603 | 2.603 | 2.577 | 2.584 | 50,691 | -0.02(-0.73%) |
Feb 06, 2003 | 2.586 | 2.610 | 2.567 | 2.603 | 184,256 | +0.01(+0.46%) |
Feb 05, 2003 | 2.586 | 2.605 | 2.570 | 2.591 | 119,998 | -0.01(-0.46%) |
Feb 04, 2003 | 2.558 | 2.608 | 2.555 | 2.603 | 76,878 | +0.03(+1.01%) |
Feb 03, 2003 | 2.615 | 2.615 | 2.577 | 2.577 | 127,991 | -0.04(-1.45%) |
Jan 31, 2003 | 2.567 | 2.631 | 2.567 | 2.615 | 245,044 | +0.05(+2.04%) |
Jan 30, 2003 | 2.546 | 2.570 | 2.546 | 2.563 | 609,982 | +0.03(+1.03%) |
Jan 29, 2003 | 2.608 | 2.608 | 2.536 | 2.536 | 85,397 | -0.05(-2.11%) |
Jan 28, 2003 | 2.572 | 2.603 | 2.536 | 2.591 | 94,547 | +0.03(+1.30%) |
Jan 27, 2003 | 2.570 | 2.579 | 2.522 | 2.558 | 133,249 | -0.04(-1.37%) |
Jan 24, 2003 | 2.655 | 2.655 | 2.591 | 2.593 | 153,337 | -0.05(-1.71%) |
Jan 23, 2003 | 2.634 | 2.658 | 2.617 | 2.639 | 203,923 | +0.01(+0.45%) |
Jan 22, 2003 | 2.639 | 2.677 | 2.620 | 2.627 | 74,775 | -0.04(-1.34%) |
Jan 21, 2003 | 2.667 | 2.698 | 2.567 | 2.662 | 52,269 | +0.00(+0.18%) |
Jan 17, 2003 | 2.650 | 2.734 | 2.646 | 2.658 | 394,595 | +0.05(+1.91%) |
Jan 16, 2003 | 2.596 | 2.650 | 2.589 | 2.608 | 169,322 | +0.01(+0.55%) |
Jan 15, 2003 | 2.572 | 2.615 | 2.560 | 2.593 | 60,262 | +0.02(+0.83%) |
Jan 14, 2003 | 2.577 | 2.612 | 2.570 | 2.572 | 102,014 | -0.00(-0.18%) |
Jan 13, 2003 | 2.520 | 2.577 | 2.420 | 2.577 | 138,823 | +0.07(+2.94%) |
Jan 10, 2003 | 2.615 | 2.615 | 2.456 | 2.503 | 190,146 | -0.12(-4.71%) |
Jan 09, 2003 | 2.639 | 2.686 | 2.596 | 2.627 | 147,026 | +0.01(+0.27%) |
Jan 08, 2003 | 2.536 | 2.622 | 2.536 | 2.620 | 137,666 | +0.06(+2.32%) |
Jan 07, 2003 | 2.615 | 2.615 | 2.463 | 2.560 | 159,016 | -0.04(-1.46%) |
Jan 06, 2003 | 2.662 | 2.674 | 2.525 | 2.598 | 298,786 | -0.08(-2.93%) |
Jan 03, 2003 | 2.686 | 2.717 | 2.667 | 2.677 | 298,050 | -0.01(-0.44%) |
Jan 02, 2003 | 2.693 | 2.722 | 2.650 | 2.689 | 310,460 | +0.00(+0.09%) |
Dec 31, 2002 | 2.693 | 2.722 | 2.634 | 2.686 | 444,551 | -0.02(-0.70%) |
Dec 30, 2002 | 2.698 | 2.717 | 2.665 | 2.705 | 186,360 | +0.02(+0.62%) |
Dec 27, 2002 | 2.700 | 2.734 | 2.674 | 2.689 | 174,370 | -0.02(-0.88%) |
Dec 26, 2002 | 2.705 | 2.769 | 2.700 | 2.712 | 78,666 | +0.01(+0.35%) |
Dec 24, 2002 | 2.710 | 2.736 | 2.660 | 2.703 | 48,693 | -0.01(-0.26%) |
Dec 23, 2002 | 2.579 | 2.719 | 2.579 | 2.710 | 210,864 | +0.10(+3.64%) |
Dec 20, 2002 | 2.591 | 2.615 | 2.560 | 2.615 | 213,178 | +0.04(+1.48%) |
Dec 19, 2002 | 2.674 | 2.686 | 2.532 | 2.577 | 287,743 | -0.09(-3.21%) |
Dec 18, 2002 | 2.715 | 2.717 | 2.574 | 2.662 | 127,465 | -0.07(-2.61%) |
Dec 17, 2002 | 2.734 | 2.781 | 2.674 | 2.734 | 331,914 | -0.01(-0.43%) |
Dec 16, 2002 | 2.722 | 2.786 | 2.698 | 2.746 | 214,650 | +0.05(+1.76%) |
Dec 13, 2002 | 2.667 | 2.719 | 2.627 | 2.698 | 171,846 | +0.02(+0.89%) |
Dec 12, 2002 | 2.610 | 2.693 | 2.610 | 2.674 | 242,625 | +0.07(+2.74%) |
Dec 11, 2002 | 2.610 | 2.653 | 2.589 | 2.603 | 106,326 | -0.03(-0.99%) |
Dec 10, 2002 | 2.620 | 2.662 | 2.567 | 2.629 | 194,353 | -0.00(-0.18%) |
Dec 09, 2002 | 2.620 | 2.639 | 2.593 | 2.634 | 217,911 | +0.01(+0.27%) |
Dec 06, 2002 | 2.532 | 2.639 | 2.520 | 2.627 | 323,711 | +0.09(+3.37%) |
Dec 05, 2002 | 2.503 | 2.560 | 2.496 | 2.541 | 126,834 | +0.03(+1.23%) |
Dec 04, 2002 | 2.496 | 2.567 | 2.475 | 2.510 | 338,750 | +0.01(+0.29%) |
Dec 03, 2002 | 2.460 | 2.520 | 2.413 | 2.503 | 339,276 | +0.07(+2.73%) |
Dec 02, 2002 | 2.456 | 2.456 | 2.377 | 2.437 | 324,657 | -0.02(-0.77%) |
Nov 29, 2002 | 2.403 | 2.456 | 2.399 | 2.456 | 105,484 | +0.05(+2.28%) |
Nov 27, 2002 | 2.360 | 2.460 | 2.360 | 2.401 | 321,608 | +0.05(+2.02%) |
Nov 26, 2002 | 2.425 | 2.425 | 2.337 | 2.353 | 418,574 | -0.01(-0.50%) |
Nov 25, 2002 | 2.429 | 2.432 | 2.258 | 2.365 | 538,362 | -0.06(-2.45%) |
Nov 22, 2002 | 2.448 | 2.484 | 2.391 | 2.425 | 1,704,375 | +0.00(+0.20%) |
Nov 21, 2002 | 2.389 | 2.463 | 2.358 | 2.420 | 660,043 | +0.02(+0.79%) |
Nov 20, 2002 | 2.282 | 2.413 | 2.268 | 2.401 | 312,458 | +0.12(+5.21%) |
Nov 19, 2002 | 2.341 | 2.341 | 2.258 | 2.282 | 246,096 | -0.05(-2.04%) |
Nov 18, 2002 | 2.353 | 2.377 | 2.246 | 2.330 | 359,679 | -0.05(-2.00%) |
Nov 15, 2002 | 2.548 | 2.548 | 2.306 | 2.377 | 587,266 | -0.24(-9.01%) |
Nov 14, 2002 | 2.670 | 2.693 | 2.605 | 2.612 | 145,344 | -0.04(-1.52%) |
Nov 13, 2002 | 2.722 | 2.734 | 2.591 | 2.653 | 122,101 | -0.09(-3.38%) |
Nov 12, 2002 | 2.769 | 2.815 | 2.698 | 2.746 | 212,231 | -0.02(-0.60%) |
Nov 11, 2002 | 2.776 | 2.793 | 2.689 | 2.762 | 96,966 | -0.02(-0.68%) |
Nov 08, 2002 | 2.753 | 2.781 | 2.674 | 2.781 | 108,324 | +0.03(+1.04%) |
Nov 07, 2002 | 2.722 | 2.767 | 2.679 | 2.753 | 78,666 | +0.01(+0.26%) |
Nov 06, 2002 | 2.703 | 2.760 | 2.650 | 2.746 | 131,251 | +0.06(+2.21%) |
Nov 05, 2002 | 2.724 | 2.724 | 2.579 | 2.686 | 258,927 | -0.04(-1.40%) |
Nov 04, 2002 | 2.769 | 2.824 | 2.710 | 2.724 | 120,944 | -0.06(-2.13%) |
Nov 01, 2002 | 2.845 | 2.845 | 2.734 | 2.784 | 82,242 | +0.01(+0.51%) |
Oct 31, 2002 | 2.650 | 2.805 | 2.624 | 2.769 | 284,272 | +0.12(+4.48%) |
Oct 30, 2002 | 2.610 | 2.650 | 2.563 | 2.650 | 140,401 | +0.04(+1.55%) |
Oct 29, 2002 | 2.641 | 2.665 | 2.536 | 2.610 | 107,377 | -0.01(-0.27%) |
Oct 28, 2002 | 2.717 | 2.719 | 2.617 | 2.617 | 104,433 | -0.09(-3.42%) |
Oct 25, 2002 | 2.674 | 2.729 | 2.672 | 2.710 | 134,196 | +0.04(+1.33%) |
Oct 24, 2002 | 2.700 | 2.731 | 2.665 | 2.674 | 315,297 | -0.05(-1.83%) |
Oct 23, 2002 | 2.674 | 2.724 | 2.653 | 2.724 | 106,746 | +0.05(+1.78%) |
Oct 22, 2002 | 2.591 | 2.686 | 2.579 | 2.677 | 159,647 | +0.01(+0.45%) |
Oct 21, 2002 | 2.615 | 2.686 | 2.567 | 2.665 | 128,622 | +0.05(+1.72%) |
Oct 18, 2002 | 2.643 | 2.643 | 2.593 | 2.620 | 115,265 | -0.01(-0.54%) |
Oct 17, 2002 | 2.544 | 2.634 | 2.544 | 2.634 | 110,217 | +0.09(+3.65%) |
Oct 16, 2002 | 2.494 | 2.544 | 2.475 | 2.541 | 96,440 | +0.07(+2.89%) |
Oct 15, 2002 | 2.472 | 2.472 | 2.448 | 2.470 | 58,579 | +0.02(+0.87%) |
Oct 14, 2002 | 2.451 | 2.460 | 2.377 | 2.448 | 132,303 | -0.00(-0.10%) |
Oct 11, 2002 | 2.448 | 2.470 | 2.401 | 2.451 | 56,055 | +0.01(+0.39%) |
Oct 10, 2002 | 2.375 | 2.410 | 2.332 | 2.441 | 86,238 | +0.07(+3.01%) |
Oct 09, 2002 | 2.420 | 2.437 | 2.308 | 2.370 | 389,126 | -0.07(-3.02%) |
Oct 08, 2002 | 2.425 | 2.470 | 2.413 | 2.444 | 158,385 | +0.02(+0.78%) |
Oct 07, 2002 | 2.444 | 2.444 | 2.368 | 2.425 | 65,520 | -0.02(-0.78%) |
Oct 04, 2002 | 2.520 | 2.529 | 2.434 | 2.444 | 104,328 | -0.07(-2.84%) |
Oct 03, 2002 | 2.496 | 2.551 | 2.472 | 2.515 | 354,736 | -0.03(-1.12%) |
Oct 02, 2002 | 2.448 | 2.553 | 2.437 | 2.544 | 351,371 | +0.08(+3.38%) |
Oct 01, 2002 | 2.401 | 2.460 | 2.379 | 2.460 | 110,112 | +0.04(+1.77%) |
Sep 30, 2002 | 2.294 | 2.437 | 2.294 | 2.418 | 118,631 | +0.10(+4.31%) |
Sep 27, 2002 | 2.353 | 2.387 | 2.353 | 2.318 | 58,474 | -0.04(-1.52%) |
Sep 26, 2002 | 2.322 | 2.356 | 2.275 | 2.353 | 42,172 | +0.04(+1.75%) |
Sep 25, 2002 | 2.261 | 2.334 | 2.261 | 2.313 | 35,757 | +0.00(+0.00%) |
Sep 24, 2002 | 2.223 | 2.313 | 2.206 | 2.313 | 93,495 | +0.09(+4.06%) |
Sep 23, 2002 | 2.254 | 2.265 | 2.211 | 2.223 | 170,374 | -0.05(-1.99%) |
Sep 20, 2002 | 2.270 | 2.270 | 2.251 | 2.268 | 50,586 | +0.03(+1.27%) |
Sep 19, 2002 | 2.251 | 2.339 | 2.234 | 2.239 | 62,155 | -0.02(-0.84%) |
Sep 18, 2002 | 2.182 | 2.277 | 2.182 | 2.258 | 47,010 | +0.09(+4.17%) |
Sep 17, 2002 | 2.330 | 2.339 | 2.154 | 2.168 | 53,636 | -0.18(-7.69%) |
Sep 16, 2002 | 2.353 | 2.375 | 2.330 | 2.349 | 51,112 | -0.05(-2.08%) |
Sep 13, 2002 | 2.341 | 2.403 | 2.334 | 2.399 | 98,228 | +0.07(+2.96%) |
Sep 12, 2002 | 2.360 | 2.372 | 2.294 | 2.330 | 19,140 | -0.04(-1.51%) |
Sep 11, 2002 | 2.330 | 2.377 | 2.330 | 2.365 | 9,360 | +0.03(+1.32%) |
Sep 10, 2002 | 2.299 | 2.377 | 2.299 | 2.334 | 22,611 | +0.04(+1.76%) |
Sep 09, 2002 | 2.330 | 2.365 | 2.270 | 2.294 | 115,055 | -0.05(-2.23%) |
Sep 06, 2002 | 2.289 | 2.365 | 2.289 | 2.346 | 32,287 | +0.06(+2.81%) |
Sep 05, 2002 | 2.353 | 2.353 | 2.270 | 2.282 | 38,176 | -0.10(-4.00%) |
Sep 04, 2002 | 2.341 | 2.375 | 2.315 | 2.377 | 59,525 | +0.05(+2.04%) |
Sep 03, 2002 | 2.265 | 2.370 | 2.170 | 2.330 | 72,566 | +0.06(+2.83%) |
Aug 30, 2002 | 2.246 | 2.351 | 2.232 | 2.265 | 22,611 | +0.01(+0.32%) |
Aug 29, 2002 | 2.344 | 2.351 | 2.258 | 2.258 | 77,194 | -0.09(-3.65%) |
Aug 28, 2002 | 2.377 | 2.396 | 2.330 | 2.344 | 62,365 | -0.05(-1.89%) |
Aug 27, 2002 | 2.425 | 2.444 | 2.377 | 2.389 | 39,964 | -0.04(-1.76%) |
Aug 26, 2002 | 2.365 | 2.437 | 2.358 | 2.432 | 441,711 | +0.00(+0.00%) |
Aug 23, 2002 | 2.437 | 2.458 | 2.382 | 2.432 | 67,729 | -0.00(-0.20%) |
Aug 22, 2002 | 2.406 | 2.448 | 2.382 | 2.437 | 70,253 | +0.01(+0.59%) |
Aug 21, 2002 | 2.382 | 2.422 | 2.360 | 2.422 | 56,475 | +0.04(+1.70%) |
Aug 20, 2002 | 2.413 | 2.413 | 2.363 | 2.382 | 70,673 | -0.00(-0.10%) |
Aug 16, 2002 | 2.379 | 2.389 | 2.368 | 2.384 | 31,445 | +0.00(+0.00%) |
Aug 15, 2002 | 2.401 | 2.403 | 2.327 | 2.384 | 82,663 | -0.02(-0.69%) |
Aug 14, 2002 | 2.372 | 2.401 | 2.353 | 2.401 | 71,304 | +0.03(+1.20%) |
Aug 13, 2002 | 2.365 | 2.387 | 2.334 | 2.372 | 40,385 | +0.00(+0.10%) |
Aug 12, 2002 | 2.353 | 2.401 | 2.258 | 2.370 | 112,636 | +0.02(+1.01%) |
Aug 07, 2002 | 2.282 | 2.346 | 2.234 | 2.346 | 23,663 | +0.07(+3.13%) |
Aug 06, 2002 | 2.194 | 2.294 | 2.187 | 2.275 | 44,381 | +0.09(+4.13%) |
Aug 05, 2002 | 2.163 | 2.196 | 2.139 | 2.185 | 42,172 | +0.01(+0.33%) |
Aug 02, 2002 | 2.166 | 2.213 | 2.113 | 2.177 | 84,135 | +0.03(+1.33%) |