Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 1.700 | 1.741 | 1.700 | 1.730 | 2,110,904 | +0.04(+2.11%) |
Aug 28, 2003 | 1.696 | 1.705 | 1.690 | 1.694 | 2,572,632 | -0.01(-0.32%) |
Aug 27, 2003 | 1.700 | 1.702 | 1.692 | 1.700 | 1,397,607 | -0.01(-0.57%) |
Aug 26, 2003 | 1.703 | 1.714 | 1.697 | 1.709 | 2,571,596 | +0.01(+0.36%) |
Aug 25, 2003 | 1.697 | 1.705 | 1.693 | 1.703 | 1,969,073 | +0.02(+0.95%) |
Aug 22, 2003 | 1.689 | 1.690 | 1.670 | 1.687 | 2,327,274 | +0.00(+0.29%) |
Aug 21, 2003 | 1.694 | 1.694 | 1.673 | 1.682 | 4,129,669 | -0.01(-0.40%) |
Aug 20, 2003 | 1.685 | 1.700 | 1.684 | 1.689 | 2,030,153 | -0.01(-0.55%) |
Aug 19, 2003 | 1.716 | 1.719 | 1.694 | 1.698 | 2,315,886 | -0.03(-1.46%) |
Aug 18, 2003 | 1.721 | 1.737 | 1.721 | 1.724 | 3,214,496 | +0.00(+0.15%) |
Aug 15, 2003 | 1.711 | 1.721 | 1.705 | 1.721 | 726,755 | +0.01(+0.75%) |
Aug 14, 2003 | 1.708 | 1.713 | 1.702 | 1.708 | 3,232,095 | -0.00(-0.17%) |
Aug 13, 2003 | 1.713 | 1.715 | 1.697 | 1.711 | 3,119,251 | -0.00(-0.09%) |
Aug 12, 2003 | 1.697 | 1.726 | 1.694 | 1.713 | 4,725,982 | +0.02(+0.93%) |
Aug 11, 2003 | 1.685 | 1.700 | 1.669 | 1.697 | 2,335,556 | +0.01(+0.55%) |
Aug 08, 2003 | 1.659 | 1.691 | 1.653 | 1.687 | 4,252,866 | +0.03(+1.69%) |
Aug 07, 2003 | 1.647 | 1.659 | 1.635 | 1.659 | 2,699,969 | +0.02(+1.28%) |
Aug 06, 2003 | 1.653 | 1.653 | 1.610 | 1.639 | 1,922,486 | -0.01(-0.88%) |
Aug 05, 2003 | 1.665 | 1.673 | 1.651 | 1.653 | 2,895,634 | -0.01(-0.68%) |
Aug 04, 2003 | 1.668 | 1.680 | 1.664 | 1.664 | 1,859,334 | -0.01(-0.79%) |
Aug 01, 2003 | 1.671 | 1.687 | 1.671 | 1.677 | 2,121,256 | +0.00(+0.10%) |
Jul 31, 2003 | 1.649 | 1.686 | 1.647 | 1.676 | 2,803,496 | +0.02(+1.46%) |
Jul 30, 2003 | 1.653 | 1.660 | 1.644 | 1.652 | 2,669,947 | -0.02(-0.96%) |
Jul 29, 2003 | 1.687 | 1.687 | 1.663 | 1.668 | 2,385,249 | -0.02(-1.11%) |
Jul 28, 2003 | 1.689 | 1.692 | 1.676 | 1.687 | 2,422,518 | +0.01(+0.69%) |
Jul 25, 2003 | 1.649 | 1.676 | 1.649 | 1.675 | 2,688,581 | +0.03(+1.68%) |
Jul 24, 2003 | 1.629 | 1.661 | 1.624 | 1.647 | 6,383,440 | +0.04(+2.18%) |
Jul 23, 2003 | 1.580 | 1.621 | 1.580 | 1.612 | 8,097,838 | +0.03(+2.06%) |
Jul 22, 2003 | 1.541 | 1.580 | 1.529 | 1.580 | 7,099,843 | +0.03(+1.78%) |
Jul 21, 2003 | 1.554 | 1.560 | 1.538 | 1.552 | 1,295,115 | -0.00(-0.12%) |
Jul 18, 2003 | 1.537 | 1.558 | 1.527 | 1.554 | 2,098,481 | +0.01(+0.50%) |
Jul 17, 2003 | 1.544 | 1.549 | 1.526 | 1.546 | 1,604,659 | -0.01(-0.93%) |
Jul 16, 2003 | 1.568 | 1.576 | 1.554 | 1.561 | 1,108,768 | -0.01(-0.41%) |
Jul 15, 2003 | 1.555 | 1.569 | 1.543 | 1.567 | 3,071,629 | +0.00(+0.04%) |
Jul 14, 2003 | 1.554 | 1.571 | 1.553 | 1.566 | 1,490,780 | +0.03(+1.78%) |
Jul 11, 2003 | 1.541 | 1.552 | 1.527 | 1.539 | 3,502,299 | +0.00(+0.19%) |
Jul 10, 2003 | 1.578 | 1.578 | 1.529 | 1.536 | 2,013,589 | -0.05(-3.30%) |
Jul 09, 2003 | 1.576 | 1.592 | 1.568 | 1.589 | 2,764,156 | +0.01(+0.35%) |
Jul 08, 2003 | 1.566 | 1.584 | 1.551 | 1.583 | 1,249,564 | +0.01(+0.55%) |
Jul 07, 2003 | 1.576 | 1.584 | 1.549 | 1.574 | 2,527,080 | +0.01(+0.62%) |
Jul 03, 2003 | 1.576 | 1.577 | 1.559 | 1.565 | 1,054,934 | -0.02(-1.10%) |
Jul 02, 2003 | 1.549 | 1.584 | 1.544 | 1.582 | 3,364,609 | +0.04(+2.42%) |
Jul 01, 2003 | 1.546 | 1.546 | 1.527 | 1.545 | 1,421,418 | -0.01(-0.58%) |
Jun 30, 2003 | 1.532 | 1.565 | 1.526 | 1.554 | 2,550,891 | +0.02(+1.37%) |
Jun 27, 2003 | 1.537 | 1.546 | 1.527 | 1.533 | 2,474,282 | -0.00(-0.23%) |
Jun 26, 2003 | 1.534 | 1.550 | 1.531 | 1.536 | 3,071,629 | -0.02(-1.04%) |
Jun 25, 2003 | 1.578 | 1.589 | 1.550 | 1.553 | 1,410,030 | -0.01(-0.88%) |
Jun 24, 2003 | 1.577 | 1.588 | 1.566 | 1.566 | 2,203,042 | -0.02(-1.16%) |
Jun 23, 2003 | 1.597 | 1.597 | 1.573 | 1.585 | 2,287,934 | -0.02(-1.18%) |
Jun 20, 2003 | 1.618 | 1.618 | 1.594 | 1.604 | 1,743,385 | -0.01(-0.74%) |
Jun 19, 2003 | 1.631 | 1.640 | 1.609 | 1.616 | 2,117,115 | -0.02(-1.30%) |
Jun 18, 2003 | 1.633 | 1.648 | 1.623 | 1.637 | 3,378,067 | +0.00(+0.18%) |
Jun 17, 2003 | 1.652 | 1.657 | 1.634 | 1.634 | 3,261,083 | -0.03(-1.55%) |
Jun 16, 2003 | 1.645 | 1.663 | 1.639 | 1.660 | 1,505,274 | +0.01(+0.88%) |
Jun 13, 2003 | 1.655 | 1.662 | 1.641 | 1.645 | 2,751,733 | -0.01(-0.64%) |
Jun 12, 2003 | 1.653 | 1.659 | 1.637 | 1.656 | 3,032,289 | +0.01(+0.69%) |
Jun 11, 2003 | 1.655 | 1.667 | 1.644 | 1.645 | 5,435,138 | -0.01(-0.51%) |
Jun 10, 2003 | 1.650 | 1.654 | 1.645 | 1.653 | 1,870,722 | -0.01(-0.31%) |
Jun 09, 2003 | 1.658 | 1.665 | 1.651 | 1.658 | 3,150,309 | +0.01(+0.39%) |
Jun 06, 2003 | 1.690 | 1.690 | 1.652 | 1.652 | 3,124,428 | -0.04(-2.42%) |
Jun 05, 2003 | 1.684 | 1.700 | 1.673 | 1.693 | 3,485,735 | +0.00(+0.13%) |
Jun 04, 2003 | 1.659 | 1.690 | 1.657 | 1.690 | 3,203,108 | +0.03(+1.96%) |
Jun 03, 2003 | 1.646 | 1.662 | 1.634 | 1.658 | 3,682,435 | +0.01(+0.41%) |
Jun 02, 2003 | 1.633 | 1.662 | 1.629 | 1.651 | 2,752,768 | +0.03(+1.62%) |
May 30, 2003 | 1.610 | 1.636 | 1.610 | 1.625 | 2,114,010 | +0.02(+1.16%) |
May 29, 2003 | 1.567 | 1.613 | 1.567 | 1.606 | 3,701,070 | +0.04(+2.74%) |
May 28, 2003 | 1.578 | 1.582 | 1.563 | 1.563 | 2,388,355 | -0.01(-0.80%) |
May 27, 2003 | 1.560 | 1.588 | 1.558 | 1.576 | 5,682,566 | +0.02(+1.33%) |
May 23, 2003 | 1.557 | 1.573 | 1.552 | 1.555 | 5,373,022 | -0.02(-1.02%) |
May 22, 2003 | 1.571 | 1.579 | 1.563 | 1.571 | 4,879,201 | -0.00(-0.29%) |
May 21, 2003 | 1.605 | 1.608 | 1.572 | 1.576 | 4,367,780 | -0.03(-1.63%) |
May 20, 2003 | 1.602 | 1.627 | 1.597 | 1.602 | 6,688,843 | +0.02(+1.51%) |
May 19, 2003 | 1.622 | 1.622 | 1.578 | 1.578 | 1,876,934 | -0.05(-3.10%) |
May 16, 2003 | 1.632 | 1.639 | 1.625 | 1.629 | 3,879,135 | +0.00(+0.00%) |
May 15, 2003 | 1.646 | 1.654 | 1.627 | 1.629 | 3,873,959 | -0.02(-0.98%) |
May 14, 2003 | 1.621 | 1.649 | 1.618 | 1.645 | 3,273,506 | +0.03(+1.77%) |
May 13, 2003 | 1.628 | 1.630 | 1.610 | 1.616 | 2,797,284 | -0.02(-1.01%) |
May 12, 2003 | 1.611 | 1.636 | 1.610 | 1.632 | 3,118,216 | +0.03(+1.75%) |
May 09, 2003 | 1.586 | 1.613 | 1.581 | 1.604 | 2,844,906 | +0.02(+1.18%) |
May 08, 2003 | 1.575 | 1.586 | 1.569 | 1.586 | 4,270,466 | +0.01(+0.69%) |
May 07, 2003 | 1.555 | 1.580 | 1.552 | 1.575 | 4,756,005 | +0.00(+0.23%) |
May 06, 2003 | 1.547 | 1.571 | 1.546 | 1.571 | 3,302,493 | +0.03(+1.62%) |
May 05, 2003 | 1.537 | 1.553 | 1.537 | 1.546 | 2,325,204 | +0.01(+0.90%) |
May 02, 2003 | 1.546 | 1.552 | 1.527 | 1.532 | 4,123,458 | -0.02(-1.16%) |
May 01, 2003 | 1.566 | 1.566 | 1.546 | 1.550 | 2,311,745 | -0.02(-0.99%) |
Apr 30, 2003 | 1.538 | 1.568 | 1.537 | 1.566 | 5,946,559 | +0.03(+1.78%) |
Apr 29, 2003 | 1.525 | 1.542 | 1.514 | 1.538 | 3,554,062 | +0.01(+0.89%) |
Apr 28, 2003 | 1.509 | 1.530 | 1.509 | 1.525 | 2,811,778 | +0.02(+1.04%) |
Apr 25, 2003 | 1.475 | 1.522 | 1.475 | 1.509 | 3,264,188 | +0.04(+2.47%) |
Apr 24, 2003 | 1.468 | 1.483 | 1.462 | 1.473 | 3,424,654 | -0.01(-0.52%) |
Apr 23, 2003 | 1.468 | 1.488 | 1.468 | 1.480 | 4,052,025 | +0.01(+0.90%) |
Apr 22, 2003 | 1.476 | 1.476 | 1.463 | 1.467 | 2,518,798 | -0.01(-0.37%) |
Apr 21, 2003 | 1.475 | 1.487 | 1.471 | 1.473 | 1,200,906 | -0.00(-0.04%) |
Apr 17, 2003 | 1.468 | 1.476 | 1.459 | 1.473 | 2,295,181 | +0.01(+0.40%) |
Apr 16, 2003 | 1.484 | 1.487 | 1.465 | 1.468 | 2,379,037 | -0.02(-1.04%) |
Apr 15, 2003 | 1.449 | 1.487 | 1.449 | 1.483 | 3,976,450 | +0.04(+2.45%) |
Apr 14, 2003 | 1.438 | 1.450 | 1.438 | 1.448 | 2,644,065 | +0.00(+0.25%) |
Apr 11, 2003 | 1.449 | 1.465 | 1.443 | 1.444 | 4,340,864 | +0.00(+0.34%) |
Apr 10, 2003 | 1.425 | 1.444 | 1.425 | 1.439 | 2,393,531 | +0.02(+1.11%) |
Apr 09, 2003 | 1.441 | 1.452 | 1.418 | 1.423 | 2,613,007 | -0.02(-1.38%) |
Apr 08, 2003 | 1.451 | 1.452 | 1.442 | 1.443 | 1,170,884 | -0.01(-0.53%) |
Apr 07, 2003 | 1.451 | 1.477 | 1.449 | 1.451 | 4,558,269 | +0.02(+1.21%) |
Apr 04, 2003 | 1.423 | 1.444 | 1.423 | 1.434 | 2,086,057 | +0.01(+0.88%) |
Apr 03, 2003 | 1.416 | 1.428 | 1.404 | 1.421 | 2,890,458 | +0.01(+0.50%) |
Apr 02, 2003 | 1.391 | 1.422 | 1.391 | 1.414 | 2,637,853 | +0.04(+2.81%) |
Apr 01, 2003 | 1.376 | 1.383 | 1.363 | 1.375 | 2,210,289 | -0.00(-0.19%) |
Mar 31, 2003 | 1.359 | 1.384 | 1.349 | 1.378 | 2,629,571 | +0.01(+0.71%) |
Mar 28, 2003 | 1.370 | 1.380 | 1.364 | 1.368 | 1,427,629 | -0.01(-0.47%) |
Mar 27, 2003 | 1.373 | 1.378 | 1.366 | 1.375 | 2,761,050 | +0.00(+0.12%) |
Mar 26, 2003 | 1.371 | 1.375 | 1.363 | 1.373 | 2,887,352 | -0.00(-0.07%) |
Mar 25, 2003 | 1.346 | 1.378 | 1.345 | 1.374 | 5,763,317 | +0.01(+0.38%) |
Mar 24, 2003 | 1.392 | 1.395 | 1.367 | 1.369 | 3,765,256 | -0.03(-2.18%) |
Mar 21, 2003 | 1.386 | 1.406 | 1.377 | 1.400 | 5,252,932 | +0.01(+0.90%) |
Mar 20, 2003 | 1.381 | 1.390 | 1.366 | 1.387 | 1,748,561 | +0.00(+0.19%) |
Mar 19, 2003 | 1.376 | 1.391 | 1.371 | 1.385 | 2,494,987 | +0.01(+0.66%) |
Mar 18, 2003 | 1.330 | 1.379 | 1.315 | 1.375 | 3,646,201 | +0.05(+3.41%) |
Mar 17, 2003 | 1.339 | 1.347 | 1.328 | 1.330 | 3,972,309 | -0.01(-1.05%) |
Mar 14, 2003 | 1.330 | 1.360 | 1.327 | 1.344 | 2,054,999 | +0.01(+0.77%) |
Mar 13, 2003 | 1.304 | 1.334 | 1.302 | 1.334 | 2,829,377 | +0.04(+2.75%) |
Mar 12, 2003 | 1.300 | 1.301 | 1.289 | 1.298 | 1,441,088 | -0.00(-0.20%) |
Mar 11, 2003 | 1.315 | 1.317 | 1.300 | 1.301 | 3,227,954 | -0.02(-1.41%) |
Mar 10, 2003 | 1.339 | 1.341 | 1.315 | 1.319 | 3,590,297 | -0.02(-1.13%) |
Mar 07, 2003 | 1.327 | 1.335 | 1.310 | 1.335 | 3,885,347 | +0.01(+1.05%) |
Mar 06, 2003 | 1.328 | 1.330 | 1.315 | 1.321 | 3,483,664 | -0.02(-1.28%) |
Mar 05, 2003 | 1.349 | 1.355 | 1.332 | 1.338 | 1,560,143 | -0.01(-0.60%) |
Mar 04, 2003 | 1.357 | 1.358 | 1.346 | 1.346 | 2,224,783 | -0.02(-1.21%) |
Mar 03, 2003 | 1.367 | 1.386 | 1.357 | 1.362 | 2,534,327 | -0.00(-0.35%) |
Feb 28, 2003 | 1.373 | 1.384 | 1.358 | 1.367 | 5,536,594 | +0.00(+0.12%) |
Feb 27, 2003 | 1.359 | 1.382 | 1.359 | 1.366 | 2,538,468 | +0.01(+0.76%) |
Feb 26, 2003 | 1.344 | 1.359 | 1.344 | 1.355 | 3,178,261 | +0.00(+0.14%) |
Feb 25, 2003 | 1.347 | 1.357 | 1.343 | 1.353 | 5,491,042 | +0.01(+0.41%) |
Feb 24, 2003 | 1.376 | 1.378 | 1.343 | 1.348 | 5,037,597 | -0.03(-1.85%) |
Feb 21, 2003 | 1.368 | 1.383 | 1.365 | 1.373 | 2,568,491 | +0.00(+0.00%) |
Feb 20, 2003 | 1.373 | 1.381 | 1.366 | 1.373 | 2,946,362 | +0.00(+0.05%) |
Feb 19, 2003 | 1.366 | 1.376 | 1.362 | 1.373 | 4,350,181 | +0.01(+0.52%) |
Feb 18, 2003 | 1.341 | 1.375 | 1.341 | 1.366 | 2,507,410 | +0.04(+2.69%) |
Feb 14, 2003 | 1.320 | 1.341 | 1.320 | 1.330 | 3,162,732 | +0.01(+0.73%) |
Feb 13, 2003 | 1.315 | 1.334 | 1.315 | 1.320 | 5,188,745 | +0.00(+0.07%) |
Feb 12, 2003 | 1.308 | 1.336 | 1.308 | 1.319 | 2,006,342 | +0.01(+0.86%) |
Feb 11, 2003 | 1.335 | 1.344 | 1.305 | 1.308 | 3,708,317 | -0.03(-1.88%) |
Feb 10, 2003 | 1.336 | 1.348 | 1.323 | 1.333 | 6,080,108 | -0.00(-0.19%) |
Feb 07, 2003 | 1.333 | 1.350 | 1.333 | 1.336 | 4,868,848 | +0.00(+0.00%) |
Feb 06, 2003 | 1.326 | 1.341 | 1.321 | 1.336 | 1,854,158 | +0.01(+0.78%) |
Feb 05, 2003 | 1.315 | 1.333 | 1.311 | 1.325 | 2,766,226 | +0.02(+1.21%) |
Feb 04, 2003 | 1.301 | 1.311 | 1.293 | 1.309 | 6,037,662 | +0.01(+0.39%) |
Feb 03, 2003 | 1.323 | 1.328 | 1.304 | 1.304 | 6,438,309 | -0.01(-1.07%) |
Jan 31, 2003 | 1.306 | 1.328 | 1.293 | 1.319 | 3,142,027 | +0.01(+0.81%) |
Jan 30, 2003 | 1.315 | 1.322 | 1.304 | 1.308 | 3,105,793 | -0.00(-0.34%) |
Jan 29, 2003 | 1.304 | 1.316 | 1.295 | 1.312 | 1,448,335 | +0.01(+0.44%) |
Jan 28, 2003 | 1.288 | 1.313 | 1.284 | 1.307 | 3,347,010 | +0.02(+1.63%) |
Jan 27, 2003 | 1.280 | 1.291 | 1.272 | 1.286 | 4,193,856 | -0.01(-1.04%) |
Jan 24, 2003 | 1.310 | 1.312 | 1.288 | 1.299 | 3,503,334 | -0.01(-1.10%) |
Jan 23, 2003 | 1.307 | 1.317 | 1.305 | 1.314 | 2,602,654 | +0.02(+1.22%) |
Jan 22, 2003 | 1.293 | 1.309 | 1.288 | 1.298 | 5,298,483 | +0.01(+1.03%) |
Jan 21, 2003 | 1.316 | 1.316 | 1.285 | 1.285 | 3,750,763 | -0.04(-2.73%) |
Jan 17, 2003 | 1.328 | 1.328 | 1.317 | 1.321 | 3,267,294 | -0.01(-0.94%) |
Jan 16, 2003 | 1.331 | 1.342 | 1.327 | 1.333 | 2,009,448 | +0.00(+0.36%) |
Jan 15, 2003 | 1.351 | 1.351 | 1.327 | 1.328 | 1,896,604 | -0.02(-1.64%) |
Jan 14, 2003 | 1.339 | 1.353 | 1.339 | 1.351 | 3,027,113 | +0.01(+0.84%) |
Jan 13, 2003 | 1.352 | 1.356 | 1.339 | 1.339 | 1,212,294 | -0.01(-0.95%) |
Jan 10, 2003 | 1.349 | 1.358 | 1.343 | 1.352 | 6,786,158 | -0.00(-0.10%) |
Jan 09, 2003 | 1.347 | 1.362 | 1.347 | 1.354 | 5,911,360 | +0.01(+0.96%) |
Jan 08, 2003 | 1.368 | 1.368 | 1.335 | 1.341 | 5,182,534 | -0.03(-2.05%) |
Jan 07, 2003 | 1.384 | 1.386 | 1.357 | 1.369 | 6,077,002 | -0.02(-1.14%) |
Jan 06, 2003 | 1.383 | 1.404 | 1.379 | 1.385 | 2,857,329 | +0.01(+0.75%) |
Jan 03, 2003 | 1.373 | 1.376 | 1.364 | 1.374 | 2,082,952 | +0.00(+0.09%) |
Jan 02, 2003 | 1.333 | 1.376 | 1.333 | 1.373 | 3,171,015 | +0.03(+2.60%) |
Dec 31, 2002 | 1.333 | 1.350 | 1.331 | 1.338 | 2,226,853 | +0.01(+0.90%) |
Dec 30, 2002 | 1.308 | 1.328 | 1.289 | 1.326 | 4,832,614 | +0.02(+1.38%) |
Dec 27, 2002 | 1.320 | 1.323 | 1.308 | 1.308 | 1,621,224 | -0.03(-2.10%) |
Dec 26, 2002 | 1.325 | 1.347 | 1.323 | 1.336 | 1,246,458 | +0.01(+0.87%) |
Dec 24, 2002 | 1.327 | 1.328 | 1.318 | 1.325 | 986,607 | -0.00(-0.12%) |
Dec 23, 2002 | 1.339 | 1.345 | 1.309 | 1.326 | 7,311,037 | -0.01(-0.87%) |
Dec 20, 2002 | 1.357 | 1.357 | 1.337 | 1.338 | 3,681,400 | -0.02(-1.14%) |
Dec 19, 2002 | 1.345 | 1.360 | 1.341 | 1.353 | 3,822,196 | +0.01(+0.50%) |
Dec 18, 2002 | 1.336 | 1.357 | 1.320 | 1.347 | 8,149,601 | +0.01(+0.67%) |
Dec 17, 2002 | 1.386 | 1.393 | 1.334 | 1.337 | 7,556,395 | -0.04(-3.10%) |
Dec 16, 2002 | 1.394 | 1.397 | 1.378 | 1.380 | 7,557,430 | -0.01(-0.76%) |
Dec 13, 2002 | 1.378 | 1.412 | 1.372 | 1.391 | 5,103,853 | -0.03(-2.26%) |
Dec 12, 2002 | 1.452 | 1.454 | 1.422 | 1.423 | 1,615,012 | -0.03(-2.19%) |
Dec 11, 2002 | 1.425 | 1.468 | 1.425 | 1.455 | 2,829,377 | +0.03(+1.82%) |
Dec 10, 2002 | 1.424 | 1.433 | 1.407 | 1.429 | 2,811,778 | +0.01(+0.36%) |
Dec 09, 2002 | 1.436 | 1.436 | 1.419 | 1.424 | 1,154,319 | -0.02(-1.07%) |
Dec 06, 2002 | 1.413 | 1.440 | 1.410 | 1.439 | 2,907,022 | +0.01(+1.04%) |
Dec 05, 2002 | 1.444 | 1.446 | 1.413 | 1.424 | 4,369,851 | -0.02(-1.21%) |
Dec 04, 2002 | 1.426 | 1.463 | 1.412 | 1.442 | 6,206,410 | +0.03(+2.14%) |
Dec 03, 2002 | 1.372 | 1.417 | 1.369 | 1.412 | 4,987,904 | +0.04(+2.79%) |
Dec 02, 2002 | 1.344 | 1.375 | 1.337 | 1.373 | 3,836,690 | +0.05(+3.95%) |
Nov 29, 2002 | 1.338 | 1.341 | 1.320 | 1.321 | 808,541 | -0.01(-0.53%) |
Nov 27, 2002 | 1.306 | 1.347 | 1.301 | 1.328 | 2,802,460 | +0.03(+2.48%) |
Nov 26, 2002 | 1.272 | 1.320 | 1.268 | 1.296 | 15,564,166 | -0.05(-3.94%) |
Nov 25, 2002 | 1.327 | 1.352 | 1.321 | 1.349 | 2,138,856 | +0.02(+1.70%) |
Nov 22, 2002 | 1.356 | 1.356 | 1.314 | 1.327 | 2,178,196 | -0.03(-2.14%) |
Nov 21, 2002 | 1.356 | 1.375 | 1.346 | 1.356 | 1,877,969 | +0.01(+0.45%) |
Nov 20, 2002 | 1.342 | 1.352 | 1.336 | 1.349 | 1,723,715 | +0.01(+0.53%) |
Nov 19, 2002 | 1.340 | 1.351 | 1.334 | 1.342 | 1,035,264 | -0.00(-0.33%) |
Nov 18, 2002 | 1.359 | 1.363 | 1.342 | 1.347 | 2,193,725 | -0.00(-0.36%) |
Nov 15, 2002 | 1.338 | 1.359 | 1.333 | 1.352 | 3,139,957 | +0.01(+0.45%) |
Nov 14, 2002 | 1.367 | 1.367 | 1.342 | 1.346 | 3,592,367 | -0.01(-0.97%) |
Nov 13, 2002 | 1.366 | 1.391 | 1.342 | 1.359 | 4,204,209 | -0.01(-0.57%) |
Nov 12, 2002 | 1.384 | 1.400 | 1.364 | 1.366 | 5,648,403 | -0.01(-0.79%) |
Nov 11, 2002 | 1.430 | 1.430 | 1.370 | 1.377 | 5,160,793 | -0.06(-4.36%) |
Nov 08, 2002 | 1.439 | 1.444 | 1.433 | 1.440 | 3,828,408 | +0.00(+0.00%) |
Nov 07, 2002 | 1.442 | 1.457 | 1.433 | 1.440 | 5,905,148 | +0.00(+0.20%) |
Nov 06, 2002 | 1.413 | 1.441 | 1.404 | 1.437 | 5,562,476 | +0.03(+2.27%) |
Nov 05, 2002 | 1.390 | 1.410 | 1.371 | 1.405 | 2,844,906 | +0.02(+1.14%) |
Nov 04, 2002 | 1.389 | 1.421 | 1.385 | 1.390 | 2,622,324 | +0.01(+0.84%) |
Nov 01, 2002 | 1.356 | 1.382 | 1.347 | 1.378 | 3,325,269 | +0.00(+0.30%) |
Oct 31, 2002 | 1.375 | 1.388 | 1.365 | 1.374 | 3,566,486 | +0.00(+0.05%) |
Oct 30, 2002 | 1.360 | 1.396 | 1.360 | 1.373 | 3,876,030 | +0.01(+0.87%) |
Oct 29, 2002 | 1.352 | 1.371 | 1.347 | 1.361 | 4,281,853 | +0.00(+0.19%) |
Oct 28, 2002 | 1.352 | 1.375 | 1.319 | 1.359 | 2,930,833 | +0.02(+1.81%) |
Oct 25, 2002 | 1.333 | 1.341 | 1.306 | 1.335 | 2,481,528 | +0.00(+0.00%) |
Oct 24, 2002 | 1.349 | 1.372 | 1.331 | 1.335 | 3,976,450 | -0.01(-0.65%) |
Oct 23, 2002 | 1.388 | 1.388 | 1.322 | 1.343 | 10,032,748 | -0.05(-3.54%) |
Oct 22, 2002 | 1.408 | 1.428 | 1.388 | 1.393 | 4,555,163 | -0.02(-1.14%) |
Oct 21, 2002 | 1.394 | 1.417 | 1.380 | 1.409 | 3,008,478 | +0.01(+0.53%) |
Oct 18, 2002 | 1.397 | 1.407 | 1.378 | 1.401 | 2,796,249 | -0.00(-0.07%) |
Oct 17, 2002 | 1.372 | 1.407 | 1.359 | 1.402 | 4,992,045 | +0.06(+4.54%) |
Oct 16, 2002 | 1.328 | 1.343 | 1.325 | 1.341 | 3,681,400 | -0.01(-0.69%) |
Oct 15, 2002 | 1.301 | 1.357 | 1.301 | 1.351 | 3,421,549 | +0.08(+6.20%) |
Oct 14, 2002 | 1.285 | 1.286 | 1.262 | 1.272 | 1,051,828 | -0.02(-1.27%) |
Oct 11, 2002 | 1.272 | 1.298 | 1.272 | 1.288 | 724,685 | +0.05(+3.84%) |
Oct 10, 2002 | 1.183 | 1.250 | 1.183 | 1.241 | 4,222,843 | +0.06(+4.70%) |
Oct 09, 2002 | 1.203 | 1.203 | 1.175 | 1.185 | 4,093,435 | -0.02(-1.71%) |
Oct 08, 2002 | 1.175 | 1.220 | 1.175 | 1.205 | 5,584,216 | +0.04(+3.08%) |
Oct 07, 2002 | 1.180 | 1.201 | 1.165 | 1.169 | 3,278,682 | -0.02(-1.65%) |
Oct 04, 2002 | 1.217 | 1.219 | 1.158 | 1.189 | 4,700,100 | -0.02(-1.52%) |
Oct 03, 2002 | 1.202 | 1.223 | 1.199 | 1.207 | 4,117,246 | +0.01(+0.43%) |
Oct 02, 2002 | 1.240 | 1.241 | 1.196 | 1.202 | 5,971,405 | -0.06(-4.50%) |
Oct 01, 2002 | 1.212 | 1.262 | 1.205 | 1.259 | 3,548,886 | +0.06(+4.71%) |
Sep 30, 2002 | 1.205 | 1.217 | 1.183 | 1.202 | 6,016,957 | -0.02(-1.35%) |
Sep 27, 2002 | 1.259 | 1.259 | 1.213 | 1.219 | 5,240,508 | -0.04(-3.42%) |
Sep 26, 2002 | 1.244 | 1.264 | 1.237 | 1.262 | 4,830,544 | +0.02(+1.53%) |
Sep 25, 2002 | 1.248 | 1.259 | 1.236 | 1.243 | 2,529,151 | +0.00(+0.28%) |
Sep 24, 2002 | 1.243 | 1.267 | 1.235 | 1.239 | 6,452,803 | -0.03(-2.38%) |
Sep 23, 2002 | 1.280 | 1.281 | 1.256 | 1.270 | 3,409,125 | -0.03(-2.64%) |
Sep 20, 2002 | 1.280 | 1.309 | 1.272 | 1.304 | 2,420,448 | +0.03(+2.38%) |
Sep 19, 2002 | 1.280 | 1.312 | 1.266 | 1.274 | 2,126,433 | -0.01(-0.53%) |
Sep 18, 2002 | 1.256 | 1.283 | 1.249 | 1.280 | 6,404,146 | +0.01(+0.68%) |
Sep 17, 2002 | 1.301 | 1.306 | 1.265 | 1.272 | 6,245,750 | -0.01(-0.95%) |
Sep 16, 2002 | 1.315 | 1.315 | 1.281 | 1.284 | 7,383,506 | -0.03(-2.33%) |
Sep 13, 2002 | 1.312 | 1.315 | 1.292 | 1.315 | 8,799,748 | -0.01(-0.41%) |
Sep 12, 2002 | 1.349 | 1.349 | 1.314 | 1.320 | 4,683,536 | -0.03(-2.19%) |
Sep 11, 2002 | 1.343 | 1.362 | 1.337 | 1.350 | 5,096,607 | +0.03(+2.12%) |
Sep 10, 2002 | 1.285 | 1.322 | 1.285 | 1.322 | 6,699,196 | +0.04(+3.01%) |
Sep 09, 2002 | 1.264 | 1.288 | 1.253 | 1.283 | 3,929,863 | +0.02(+1.84%) |
Sep 06, 2002 | 1.264 | 1.280 | 1.256 | 1.260 | 4,997,221 | +0.00(+0.13%) |
Sep 05, 2002 | 1.248 | 1.262 | 1.230 | 1.258 | 29,096,108 | -0.08(-6.01%) |
Sep 04, 2002 | 1.371 | 1.386 | 1.320 | 1.339 | 5,797,481 | -0.04(-2.74%) |