Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 3.372 | 3.475 | 3.325 | 3.437 | 472,800 | +0.06(+1.83%) |
Sep 29, 2003 | 3.368 | 3.425 | 3.325 | 3.375 | 275,700 | +0.00(+0.00%) |
Sep 26, 2003 | 3.607 | 3.607 | 3.292 | 3.375 | 599,100 | -0.24(-6.60%) |
Sep 25, 2003 | 3.617 | 3.617 | 3.517 | 3.613 | 512,700 | -0.01(-0.32%) |
Sep 24, 2003 | 3.700 | 3.717 | 3.620 | 3.625 | 297,600 | -0.02(-0.41%) |
Sep 23, 2003 | 3.552 | 3.690 | 3.552 | 3.640 | 444,600 | +0.12(+3.41%) |
Sep 22, 2003 | 3.500 | 3.565 | 3.500 | 3.520 | 571,200 | +0.04(+1.00%) |
Sep 19, 2003 | 3.498 | 3.500 | 3.498 | 3.485 | 327,000 | -0.01(-0.38%) |
Sep 18, 2003 | 3.575 | 3.583 | 3.488 | 3.498 | 445,200 | -0.10(-2.91%) |
Sep 17, 2003 | 3.635 | 3.667 | 3.537 | 3.603 | 180,300 | -0.05(-1.37%) |
Sep 16, 2003 | 3.583 | 3.660 | 3.577 | 3.653 | 530,100 | +0.06(+1.76%) |
Sep 15, 2003 | 3.633 | 3.680 | 3.583 | 3.590 | 448,200 | -0.03(-0.74%) |
Sep 12, 2003 | 3.708 | 3.708 | 3.562 | 3.617 | 458,700 | -0.10(-2.69%) |
Sep 11, 2003 | 3.683 | 3.767 | 3.642 | 3.717 | 271,500 | +0.05(+1.36%) |
Sep 10, 2003 | 3.750 | 3.750 | 3.650 | 3.667 | 204,300 | -0.09(-2.44%) |
Sep 09, 2003 | 3.850 | 3.850 | 3.733 | 3.758 | 246,300 | -0.11(-2.80%) |
Sep 08, 2003 | 3.730 | 3.887 | 3.730 | 3.867 | 359,100 | +0.11(+2.97%) |
Sep 05, 2003 | 3.733 | 3.755 | 3.662 | 3.755 | 1,126,500 | +0.02(+0.63%) |
Sep 04, 2003 | 3.833 | 3.857 | 3.732 | 3.732 | 244,500 | -0.11(-2.86%) |
Sep 03, 2003 | 3.842 | 3.888 | 3.817 | 3.842 | 521,400 | -0.01(-0.22%) |
Sep 02, 2003 | 3.750 | 3.867 | 3.713 | 3.850 | 448,200 | +0.10(+2.67%) |
Aug 29, 2003 | 3.800 | 3.800 | 3.737 | 3.750 | 270,000 | -0.05(-1.32%) |
Aug 28, 2003 | 3.733 | 3.825 | 3.693 | 3.800 | 429,900 | +0.05(+1.33%) |
Aug 27, 2003 | 3.708 | 3.792 | 3.683 | 3.750 | 485,700 | +0.06(+1.63%) |
Aug 26, 2003 | 3.753 | 3.755 | 3.608 | 3.690 | 371,100 | -0.06(-1.69%) |
Aug 25, 2003 | 3.808 | 3.808 | 3.633 | 3.753 | 636,000 | -0.06(-1.44%) |
Aug 22, 2003 | 3.933 | 3.945 | 3.808 | 3.808 | 399,300 | +1.20(+46.10%) |
Aug 21, 2003 | 2.595 | 2.653 | 2.579 | 2.607 | 670,500 | +0.02(+0.69%) |
Aug 20, 2003 | 2.613 | 2.613 | 2.586 | 2.589 | 658,800 | -0.02(-0.94%) |
Aug 19, 2003 | 2.611 | 2.622 | 2.587 | 2.613 | 972,000 | +0.01(+0.37%) |
Aug 18, 2003 | 2.570 | 2.619 | 2.570 | 2.604 | 624,150 | +0.04(+1.71%) |
Aug 15, 2003 | 2.619 | 2.619 | 2.559 | 2.560 | 282,600 | -0.06(-2.23%) |
Aug 14, 2003 | 2.603 | 2.626 | 2.593 | 2.619 | 263,700 | +0.02(+0.60%) |
Aug 13, 2003 | 2.630 | 2.630 | 2.585 | 2.603 | 727,650 | -0.03(-1.01%) |
Aug 12, 2003 | 2.641 | 2.641 | 2.607 | 2.630 | 557,550 | -0.01(-0.45%) |
Aug 11, 2003 | 2.607 | 2.694 | 2.607 | 2.641 | 639,450 | +0.04(+1.60%) |
Aug 08, 2003 | 2.614 | 2.614 | 2.574 | 2.600 | 231,300 | -0.01(-0.54%) |
Aug 07, 2003 | 2.556 | 2.616 | 2.556 | 2.614 | 299,700 | +0.00(+0.11%) |
Aug 06, 2003 | 2.530 | 2.650 | 2.504 | 2.611 | 476,100 | +0.08(+3.19%) |
Aug 05, 2003 | 2.533 | 2.578 | 2.510 | 2.530 | 485,550 | -0.00(-0.12%) |
Aug 04, 2003 | 2.452 | 2.544 | 2.447 | 2.533 | 384,300 | +0.07(+2.83%) |
Aug 01, 2003 | 2.433 | 2.481 | 2.400 | 2.464 | 292,050 | +0.03(+1.25%) |
Jul 31, 2003 | 2.439 | 2.441 | 2.422 | 2.433 | 333,000 | +0.00(+0.15%) |
Jul 30, 2003 | 2.408 | 2.463 | 2.400 | 2.430 | 539,550 | +0.02(+0.89%) |
Jul 29, 2003 | 2.452 | 2.463 | 2.400 | 2.408 | 260,100 | -0.04(-1.78%) |
Jul 28, 2003 | 2.147 | 2.452 | 2.147 | 2.452 | 1,383,300 | +0.31(+14.73%) |
Jul 25, 2003 | 2.139 | 2.156 | 2.119 | 2.137 | 415,350 | -0.02(-0.79%) |
Jul 24, 2003 | 2.233 | 2.259 | 2.150 | 2.154 | 367,650 | -0.08(-3.74%) |
Jul 23, 2003 | 2.279 | 2.289 | 2.229 | 2.238 | 153,000 | -0.04(-1.79%) |
Jul 22, 2003 | 2.295 | 2.352 | 2.278 | 2.279 | 615,150 | -0.01(-0.65%) |
Jul 21, 2003 | 2.287 | 2.296 | 2.270 | 2.293 | 171,900 | +0.01(+0.26%) |
Jul 18, 2003 | 2.261 | 2.287 | 2.241 | 2.287 | 147,600 | +0.03(+1.18%) |
Jul 17, 2003 | 2.204 | 2.267 | 2.189 | 2.261 | 289,800 | +0.05(+2.31%) |
Jul 16, 2003 | 2.237 | 2.237 | 2.195 | 2.210 | 264,600 | -0.02(-0.83%) |
Jul 15, 2003 | 2.237 | 2.242 | 2.207 | 2.228 | 386,550 | -0.00(-0.13%) |
Jul 14, 2003 | 2.207 | 2.254 | 2.207 | 2.231 | 231,300 | +0.03(+1.48%) |
Jul 11, 2003 | 2.185 | 2.200 | 2.185 | 2.199 | 121,950 | +0.02(+0.82%) |
Jul 10, 2003 | 2.231 | 2.237 | 2.179 | 2.181 | 143,550 | -0.06(-2.52%) |
Jul 09, 2003 | 2.198 | 2.237 | 2.191 | 2.237 | 327,150 | +0.04(+1.72%) |
Jul 08, 2003 | 2.204 | 2.213 | 2.189 | 2.199 | 151,650 | -0.00(-0.20%) |
Jul 07, 2003 | 2.267 | 2.275 | 2.194 | 2.204 | 205,200 | -0.06(-2.62%) |
Jul 03, 2003 | 2.222 | 2.274 | 2.222 | 2.263 | 63,900 | +0.04(+1.83%) |
Jul 02, 2003 | 2.240 | 2.247 | 2.202 | 2.222 | 324,000 | -0.03(-1.12%) |
Jul 01, 2003 | 2.222 | 2.265 | 2.185 | 2.247 | 359,100 | +0.05(+2.33%) |
Jun 30, 2003 | 2.279 | 2.279 | 2.196 | 2.196 | 524,700 | -0.08(-3.61%) |
Jun 27, 2003 | 2.274 | 2.285 | 2.274 | 2.279 | 234,450 | -0.00(-0.03%) |
Jun 26, 2003 | 2.270 | 2.304 | 2.267 | 2.279 | 458,550 | +0.01(+0.36%) |
Jun 25, 2003 | 2.235 | 2.296 | 2.233 | 2.271 | 242,550 | +0.04(+1.66%) |
Jun 24, 2003 | 2.216 | 2.237 | 2.216 | 2.234 | 221,850 | +0.02(+0.87%) |
Jun 23, 2003 | 2.179 | 2.222 | 2.174 | 2.215 | 431,550 | +0.03(+1.60%) |
Jun 20, 2003 | 2.193 | 2.207 | 2.148 | 2.180 | 769,950 | +0.00(+0.03%) |
Jun 19, 2003 | 2.163 | 2.184 | 2.148 | 2.179 | 418,950 | +0.02(+1.10%) |
Jun 18, 2003 | 2.131 | 2.156 | 2.110 | 2.156 | 306,900 | +0.03(+1.39%) |
Jun 17, 2003 | 2.100 | 2.154 | 2.096 | 2.126 | 190,800 | +0.03(+1.52%) |
Jun 16, 2003 | 2.129 | 2.137 | 2.059 | 2.094 | 273,150 | -0.03(-1.33%) |
Jun 13, 2003 | 2.230 | 2.230 | 2.096 | 2.122 | 458,100 | -0.11(-4.82%) |
Jun 12, 2003 | 2.270 | 2.278 | 2.222 | 2.230 | 162,900 | -0.03(-1.44%) |
Jun 11, 2003 | 2.222 | 2.281 | 2.200 | 2.262 | 319,950 | +0.03(+1.46%) |
Jun 10, 2003 | 2.211 | 2.237 | 2.196 | 2.230 | 411,750 | +0.04(+1.69%) |
Jun 09, 2003 | 2.167 | 2.205 | 2.148 | 2.193 | 302,400 | +0.03(+1.20%) |
Jun 06, 2003 | 2.148 | 2.175 | 2.148 | 2.167 | 368,550 | +0.02(+0.97%) |
Jun 05, 2003 | 2.140 | 2.148 | 2.119 | 2.146 | 147,600 | -0.00(-0.07%) |
Jun 04, 2003 | 2.119 | 2.147 | 2.119 | 2.147 | 331,650 | +0.04(+1.72%) |
Jun 03, 2003 | 2.107 | 2.117 | 2.090 | 2.111 | 224,100 | -0.01(-0.31%) |
Jun 02, 2003 | 2.181 | 2.181 | 2.116 | 2.118 | 325,800 | -0.07(-3.15%) |
May 30, 2003 | 2.111 | 2.187 | 2.108 | 2.187 | 266,400 | +0.09(+4.50%) |
May 29, 2003 | 2.120 | 2.123 | 2.078 | 2.093 | 398,250 | -0.02(-0.98%) |
May 28, 2003 | 2.141 | 2.148 | 2.112 | 2.113 | 441,000 | -0.02(-1.11%) |
May 27, 2003 | 2.081 | 2.137 | 2.081 | 2.137 | 438,300 | +0.04(+1.80%) |
May 23, 2003 | 2.115 | 2.124 | 2.096 | 2.099 | 240,750 | -0.01(-0.56%) |
May 22, 2003 | 2.126 | 2.137 | 2.083 | 2.111 | 274,950 | -0.01(-0.70%) |
May 21, 2003 | 2.059 | 2.133 | 2.059 | 2.126 | 182,250 | +0.07(+3.24%) |
May 20, 2003 | 2.063 | 2.077 | 2.037 | 2.059 | 176,400 | -0.01(-0.36%) |
May 19, 2003 | 2.033 | 2.091 | 2.033 | 2.067 | 431,550 | +0.07(+3.60%) |
May 16, 2003 | 2.115 | 2.119 | 1.995 | 1.995 | 511,200 | -0.12(-5.51%) |
May 15, 2003 | 2.104 | 2.119 | 2.090 | 2.111 | 380,250 | +0.01(+0.32%) |
May 14, 2003 | 2.122 | 2.126 | 2.100 | 2.104 | 835,650 | -0.02(-0.84%) |
May 13, 2003 | 2.120 | 2.126 | 2.110 | 2.122 | 469,800 | -0.01(-0.24%) |
May 12, 2003 | 2.096 | 2.148 | 2.090 | 2.127 | 630,900 | +0.02(+1.16%) |
May 09, 2003 | 2.075 | 2.108 | 2.063 | 2.103 | 491,850 | +0.03(+1.39%) |
May 08, 2003 | 2.039 | 2.081 | 2.028 | 2.074 | 288,900 | +0.04(+1.74%) |
May 07, 2003 | 2.000 | 2.061 | 1.994 | 2.039 | 549,000 | +0.04(+2.11%) |
May 06, 2003 | 1.959 | 2.009 | 1.948 | 1.996 | 1,038,150 | +0.04(+1.89%) |
May 05, 2003 | 2.000 | 2.004 | 1.959 | 1.959 | 258,300 | -0.04(-2.04%) |
May 02, 2003 | 1.949 | 2.007 | 1.949 | 2.000 | 567,450 | +0.05(+2.66%) |
May 01, 2003 | 1.970 | 1.990 | 1.945 | 1.948 | 789,750 | -0.02(-1.13%) |
Apr 30, 2003 | 1.930 | 1.978 | 1.926 | 1.970 | 940,050 | +0.03(+1.72%) |
Apr 29, 2003 | 1.967 | 1.974 | 1.922 | 1.937 | 571,950 | -0.03(-1.54%) |
Apr 28, 2003 | 1.900 | 1.978 | 1.889 | 1.967 | 491,850 | +0.07(+3.55%) |
Apr 25, 2003 | 1.781 | 1.900 | 1.781 | 1.900 | 878,400 | +0.14(+8.23%) |
Apr 24, 2003 | 1.801 | 1.801 | 1.755 | 1.756 | 325,350 | -0.04(-2.47%) |
Apr 23, 2003 | 1.801 | 1.807 | 1.773 | 1.800 | 229,500 | +0.00(+0.00%) |
Apr 22, 2003 | 1.815 | 1.815 | 1.787 | 1.800 | 229,500 | -0.01(-0.41%) |
Apr 21, 2003 | 1.785 | 1.811 | 1.770 | 1.807 | 157,050 | +0.03(+1.75%) |
Apr 17, 2003 | 1.774 | 1.778 | 1.722 | 1.776 | 269,100 | +0.01(+0.46%) |
Apr 16, 2003 | 1.787 | 1.789 | 1.767 | 1.768 | 163,800 | -0.02(-0.91%) |
Apr 15, 2003 | 1.800 | 1.800 | 1.778 | 1.784 | 550,350 | -0.02(-0.86%) |
Apr 14, 2003 | 1.785 | 1.815 | 1.779 | 1.800 | 354,150 | +0.02(+1.21%) |
Apr 11, 2003 | 1.796 | 1.796 | 1.767 | 1.779 | 497,700 | -0.01(-0.37%) |
Apr 10, 2003 | 1.737 | 1.793 | 1.736 | 1.785 | 377,550 | +0.04(+2.51%) |
Apr 09, 2003 | 1.695 | 1.748 | 1.689 | 1.741 | 358,200 | +0.06(+3.34%) |
Apr 08, 2003 | 1.742 | 1.742 | 1.656 | 1.685 | 312,750 | -0.07(-3.81%) |
Apr 07, 2003 | 1.750 | 1.762 | 1.732 | 1.752 | 191,250 | +0.02(+1.20%) |
Apr 04, 2003 | 1.689 | 1.739 | 1.689 | 1.731 | 240,300 | +0.03(+2.05%) |
Apr 03, 2003 | 1.740 | 1.750 | 1.696 | 1.696 | 275,850 | -0.05(-2.92%) |
Apr 02, 2003 | 1.793 | 1.799 | 1.741 | 1.747 | 427,500 | -0.03(-1.63%) |
Apr 01, 2003 | 1.696 | 1.776 | 1.678 | 1.776 | 363,150 | +0.07(+4.26%) |
Mar 31, 2003 | 1.744 | 1.744 | 1.693 | 1.704 | 339,750 | -0.05(-2.95%) |
Mar 28, 2003 | 1.693 | 1.761 | 1.693 | 1.756 | 247,050 | +0.06(+3.68%) |
Mar 27, 2003 | 1.653 | 1.722 | 1.653 | 1.693 | 368,100 | +0.04(+2.42%) |
Mar 26, 2003 | 1.624 | 1.665 | 1.623 | 1.653 | 319,050 | +0.03(+1.69%) |
Mar 25, 2003 | 1.584 | 1.639 | 1.584 | 1.626 | 184,050 | +0.04(+2.67%) |
Mar 24, 2003 | 1.637 | 1.651 | 1.584 | 1.584 | 160,650 | -0.06(-3.65%) |
Mar 21, 2003 | 1.643 | 1.662 | 1.637 | 1.644 | 492,750 | +0.00(+0.09%) |
Mar 20, 2003 | 1.622 | 1.679 | 1.617 | 1.642 | 168,750 | +0.01(+0.77%) |
Mar 19, 2003 | 1.606 | 1.633 | 1.605 | 1.630 | 497,250 | +0.02(+1.48%) |
Mar 18, 2003 | 1.578 | 1.606 | 1.565 | 1.606 | 241,650 | +0.03(+1.78%) |
Mar 17, 2003 | 1.531 | 1.585 | 1.531 | 1.578 | 300,150 | +0.05(+3.40%) |
Mar 14, 2003 | 1.559 | 1.559 | 1.519 | 1.526 | 212,850 | -0.03(-1.72%) |
Mar 13, 2003 | 1.541 | 1.556 | 1.528 | 1.553 | 154,800 | +0.01(+0.82%) |
Mar 12, 2003 | 1.561 | 1.561 | 1.526 | 1.540 | 192,600 | -0.02(-1.38%) |
Mar 11, 2003 | 1.585 | 1.607 | 1.556 | 1.561 | 432,000 | -0.02(-1.08%) |
Mar 10, 2003 | 1.563 | 1.614 | 1.563 | 1.579 | 312,300 | +0.01(+0.33%) |
Mar 07, 2003 | 1.593 | 1.616 | 1.572 | 1.573 | 352,800 | -0.02(-1.26%) |
Mar 06, 2003 | 1.596 | 1.630 | 1.590 | 1.593 | 305,550 | -0.00(-0.19%) |
Mar 05, 2003 | 1.593 | 1.634 | 1.593 | 1.596 | 452,250 | +0.00(+0.19%) |
Mar 04, 2003 | 1.599 | 1.607 | 1.585 | 1.593 | 275,400 | -0.01(-0.37%) |
Mar 03, 2003 | 1.607 | 1.607 | 1.583 | 1.599 | 353,250 | -0.01(-0.46%) |
Feb 28, 2003 | 1.602 | 1.630 | 1.593 | 1.607 | 392,850 | +0.01(+0.74%) |
Feb 27, 2003 | 1.596 | 1.629 | 1.590 | 1.595 | 496,800 | -0.02(-1.01%) |
Feb 26, 2003 | 1.537 | 1.637 | 1.530 | 1.611 | 488,250 | +0.07(+4.42%) |
Feb 25, 2003 | 1.597 | 1.630 | 1.533 | 1.543 | 551,700 | -0.05(-3.34%) |
Feb 24, 2003 | 1.519 | 1.626 | 1.496 | 1.596 | 817,200 | +0.09(+6.00%) |
Feb 21, 2003 | 1.439 | 1.511 | 1.422 | 1.506 | 247,050 | +0.06(+4.10%) |
Feb 20, 2003 | 1.444 | 1.448 | 1.410 | 1.447 | 265,050 | -0.01(-0.61%) |
Feb 19, 2003 | 1.474 | 1.477 | 1.422 | 1.456 | 313,650 | -0.03(-1.75%) |
Feb 18, 2003 | 1.434 | 1.485 | 1.427 | 1.481 | 322,650 | +0.05(+3.84%) |
Feb 14, 2003 | 1.452 | 1.453 | 1.408 | 1.427 | 410,850 | -0.03(-2.23%) |
Feb 13, 2003 | 1.493 | 1.500 | 1.459 | 1.459 | 656,100 | -0.04(-2.72%) |
Feb 12, 2003 | 1.526 | 1.526 | 1.486 | 1.500 | 293,850 | -0.02(-1.22%) |
Feb 11, 2003 | 1.519 | 1.533 | 1.504 | 1.519 | 436,950 | +0.00(+0.15%) |
Feb 10, 2003 | 1.504 | 1.523 | 1.498 | 1.516 | 449,550 | +0.01(+0.89%) |
Feb 07, 2003 | 1.504 | 1.510 | 1.496 | 1.503 | 396,000 | -0.00(-0.05%) |
Feb 06, 2003 | 1.504 | 1.516 | 1.499 | 1.504 | 298,800 | -0.00(-0.10%) |
Feb 05, 2003 | 1.522 | 1.522 | 1.498 | 1.505 | 382,050 | -0.01(-0.59%) |
Feb 04, 2003 | 1.504 | 1.515 | 1.473 | 1.514 | 423,000 | +0.01(+0.89%) |
Feb 03, 2003 | 1.490 | 1.516 | 1.452 | 1.501 | 390,150 | +0.02(+1.20%) |
Jan 31, 2003 | 1.439 | 1.483 | 1.428 | 1.483 | 414,000 | +0.04(+3.04%) |
Jan 30, 2003 | 1.446 | 1.463 | 1.432 | 1.439 | 301,950 | +0.00(+0.16%) |
Jan 29, 2003 | 1.452 | 1.452 | 1.435 | 1.437 | 344,700 | -0.02(-1.52%) |
Jan 28, 2003 | 1.435 | 1.489 | 1.435 | 1.459 | 652,950 | +0.02(+1.65%) |
Jan 27, 2003 | 1.441 | 1.463 | 1.421 | 1.436 | 573,300 | -0.01(-0.36%) |
Jan 24, 2003 | 1.444 | 1.454 | 1.430 | 1.441 | 293,850 | -0.00(-0.26%) |
Jan 23, 2003 | 1.444 | 1.459 | 1.404 | 1.444 | 495,450 | +0.01(+0.72%) |
Jan 22, 2003 | 1.330 | 1.437 | 1.330 | 1.434 | 1,110,600 | +0.10(+7.56%) |
Jan 21, 2003 | 1.357 | 1.367 | 1.321 | 1.333 | 280,800 | -0.02(-1.37%) |
Jan 17, 2003 | 1.363 | 1.374 | 1.352 | 1.352 | 266,400 | -0.02(-1.24%) |
Jan 16, 2003 | 1.350 | 1.381 | 1.350 | 1.369 | 837,450 | +0.00(+0.00%) |
Jan 15, 2003 | 1.367 | 1.378 | 1.356 | 1.369 | 814,050 | -0.00(-0.05%) |
Jan 14, 2003 | 1.356 | 1.374 | 1.344 | 1.370 | 929,700 | -0.02(-1.65%) |
Jan 13, 2003 | 1.407 | 1.407 | 1.373 | 1.393 | 279,450 | -0.01(-0.79%) |
Jan 10, 2003 | 1.407 | 1.436 | 1.391 | 1.404 | 578,700 | -0.02(-1.46%) |
Jan 09, 2003 | 1.456 | 1.456 | 1.357 | 1.424 | 1,866,600 | -0.04(-2.63%) |
Jan 08, 2003 | 1.515 | 1.515 | 1.461 | 1.463 | 329,400 | -0.06(-3.89%) |
Jan 07, 2003 | 1.593 | 1.600 | 1.511 | 1.522 | 356,400 | -0.08(-4.86%) |
Jan 06, 2003 | 1.600 | 1.626 | 1.594 | 1.600 | 431,550 | +0.01(+0.42%) |
Jan 03, 2003 | 1.596 | 1.624 | 1.585 | 1.593 | 115,650 | -0.01(-0.46%) |
Jan 02, 2003 | 1.596 | 1.637 | 1.585 | 1.601 | 198,000 | +0.02(+1.12%) |
Dec 31, 2002 | 1.585 | 1.636 | 1.564 | 1.583 | 245,700 | -0.01(-0.37%) |
Dec 30, 2002 | 1.619 | 1.644 | 1.585 | 1.589 | 283,050 | -0.03(-1.83%) |
Dec 27, 2002 | 1.641 | 1.652 | 1.600 | 1.619 | 177,750 | -0.03(-1.66%) |
Dec 26, 2002 | 1.645 | 1.667 | 1.630 | 1.646 | 83,700 | +0.00(+0.09%) |
Dec 24, 2002 | 1.644 | 1.644 | 1.629 | 1.644 | 42,300 | -0.00(-0.22%) |
Dec 23, 2002 | 1.630 | 1.664 | 1.629 | 1.648 | 153,450 | +0.02(+1.09%) |
Dec 20, 2002 | 1.644 | 1.644 | 1.613 | 1.630 | 528,300 | -0.00(-0.18%) |
Dec 19, 2002 | 1.630 | 1.664 | 1.630 | 1.633 | 226,800 | +0.00(+0.23%) |
Dec 18, 2002 | 1.682 | 1.682 | 1.619 | 1.630 | 374,850 | -0.05(-3.08%) |
Dec 17, 2002 | 1.676 | 1.685 | 1.659 | 1.681 | 252,900 | -0.00(-0.13%) |
Dec 16, 2002 | 1.613 | 1.684 | 1.613 | 1.684 | 243,900 | +0.07(+4.36%) |
Dec 13, 2002 | 1.585 | 1.641 | 1.585 | 1.613 | 793,350 | +0.04(+2.25%) |
Dec 12, 2002 | 1.530 | 1.601 | 1.519 | 1.578 | 346,500 | +0.04(+2.90%) |
Dec 11, 2002 | 1.554 | 1.554 | 1.527 | 1.533 | 79,650 | -0.02(-1.43%) |
Dec 10, 2002 | 1.556 | 1.561 | 1.527 | 1.556 | 180,900 | +0.00(+0.00%) |
Dec 09, 2002 | 1.557 | 1.581 | 1.552 | 1.556 | 402,300 | -0.00(-0.19%) |
Dec 06, 2002 | 1.541 | 1.561 | 1.526 | 1.559 | 143,100 | +0.01(+0.62%) |
Dec 05, 2002 | 1.552 | 1.579 | 1.541 | 1.549 | 310,500 | -0.02(-0.99%) |
Dec 04, 2002 | 1.579 | 1.585 | 1.527 | 1.564 | 318,600 | -0.02(-1.08%) |
Dec 03, 2002 | 1.574 | 1.585 | 1.560 | 1.581 | 264,600 | +0.00(+0.00%) |
Dec 02, 2002 | 1.578 | 1.588 | 1.533 | 1.581 | 236,250 | +0.01(+0.95%) |
Nov 29, 2002 | 1.582 | 1.593 | 1.559 | 1.567 | 81,900 | -0.01(-0.94%) |
Nov 27, 2002 | 1.522 | 1.595 | 1.522 | 1.581 | 215,100 | +0.07(+4.30%) |
Nov 26, 2002 | 1.541 | 1.541 | 1.485 | 1.516 | 134,100 | -0.03(-2.06%) |
Nov 25, 2002 | 1.537 | 1.548 | 1.527 | 1.548 | 250,650 | +0.02(+1.01%) |
Nov 22, 2002 | 1.585 | 1.585 | 1.526 | 1.533 | 364,050 | -0.05(-3.41%) |
Nov 21, 2002 | 1.591 | 1.616 | 1.570 | 1.587 | 233,550 | +0.00(+0.19%) |
Nov 20, 2002 | 1.522 | 1.585 | 1.522 | 1.584 | 198,000 | +0.05(+3.53%) |
Nov 19, 2002 | 1.530 | 1.588 | 1.515 | 1.530 | 324,900 | -0.01(-0.43%) |
Nov 18, 2002 | 1.581 | 1.581 | 1.536 | 1.536 | 203,850 | -0.04(-2.81%) |
Nov 15, 2002 | 1.608 | 1.609 | 1.563 | 1.581 | 214,650 | -0.04(-2.60%) |
Nov 14, 2002 | 1.630 | 1.670 | 1.622 | 1.623 | 261,900 | +0.00(+0.05%) |
Nov 13, 2002 | 1.632 | 1.641 | 1.604 | 1.622 | 495,000 | -0.01(-0.68%) |
Nov 12, 2002 | 1.619 | 1.657 | 1.619 | 1.633 | 382,050 | +0.01(+0.46%) |
Nov 11, 2002 | 1.619 | 1.648 | 1.615 | 1.626 | 430,650 | +0.00(+0.00%) |
Nov 08, 2002 | 1.593 | 1.633 | 1.593 | 1.626 | 367,650 | +0.02(+1.43%) |
Nov 07, 2002 | 1.567 | 1.624 | 1.556 | 1.603 | 493,650 | +0.03(+2.08%) |
Nov 06, 2002 | 1.533 | 1.578 | 1.519 | 1.570 | 506,700 | +0.04(+2.51%) |
Nov 05, 2002 | 1.548 | 1.548 | 1.504 | 1.532 | 335,700 | -0.02(-1.00%) |
Nov 04, 2002 | 1.559 | 1.559 | 1.536 | 1.547 | 274,500 | -0.01(-0.52%) |
Nov 01, 2002 | 1.526 | 1.564 | 1.525 | 1.556 | 565,200 | +0.01(+0.72%) |
Oct 31, 2002 | 1.637 | 1.659 | 1.530 | 1.544 | 366,750 | -0.09(-5.66%) |
Oct 30, 2002 | 1.615 | 1.719 | 1.586 | 1.637 | 513,450 | +0.02(+1.38%) |
Oct 29, 2002 | 1.578 | 1.619 | 1.504 | 1.615 | 1,215,000 | +0.00(+0.23%) |
Oct 28, 2002 | 1.696 | 1.699 | 1.611 | 1.611 | 513,450 | -0.08(-4.61%) |
Oct 25, 2002 | 1.680 | 1.689 | 1.646 | 1.689 | 249,750 | +0.01(+0.44%) |
Oct 24, 2002 | 1.722 | 1.733 | 1.676 | 1.681 | 990,000 | -0.04(-2.20%) |
Oct 23, 2002 | 1.685 | 1.733 | 1.668 | 1.719 | 284,850 | +0.03(+1.80%) |
Oct 22, 2002 | 1.722 | 1.736 | 1.667 | 1.689 | 26,820,000 | -0.07(-4.00%) |
Oct 21, 2002 | 1.774 | 1.800 | 1.759 | 1.759 | 255,150 | -0.01(-0.84%) |
Oct 18, 2002 | 1.773 | 1.787 | 1.763 | 1.774 | 1,103,400 | -0.00(-0.17%) |
Oct 17, 2002 | 1.741 | 1.784 | 1.741 | 1.777 | 1,211,400 | +0.02(+1.01%) |
Oct 16, 2002 | 1.763 | 1.785 | 1.748 | 1.759 | 194,850 | -0.00(-0.17%) |
Oct 15, 2002 | 1.778 | 1.800 | 1.759 | 1.762 | 867,600 | +0.04(+2.23%) |
Oct 14, 2002 | 1.672 | 1.752 | 1.637 | 1.724 | 412,650 | +0.03(+1.97%) |
Oct 11, 2002 | 1.630 | 1.844 | 1.630 | 1.690 | 1,176,300 | +0.05(+3.35%) |
Oct 10, 2002 | 1.522 | 1.643 | 1.522 | 1.636 | 474,300 | +0.11(+7.19%) |
Oct 09, 2002 | 1.511 | 1.533 | 1.504 | 1.526 | 486,450 | +0.01(+0.68%) |
Oct 08, 2002 | 1.467 | 1.526 | 1.456 | 1.516 | 326,250 | +0.05(+3.33%) |
Oct 07, 2002 | 1.493 | 1.510 | 1.445 | 1.467 | 455,850 | -0.01(-1.00%) |
Oct 04, 2002 | 1.589 | 1.589 | 1.452 | 1.481 | 314,550 | -0.11(-7.11%) |
Oct 03, 2002 | 1.578 | 1.673 | 1.574 | 1.595 | 534,150 | +0.01(+0.61%) |
Oct 02, 2002 | 1.574 | 1.600 | 1.556 | 1.585 | 571,950 | -0.01(-0.79%) |