Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 1.993 | 2.063 | 1.993 | 2.062 | 3,876,312 | +0.07(+3.50%) |
Jul 30, 2003 | 2.012 | 2.013 | 1.983 | 1.992 | 2,452,665 | -0.02(-0.94%) |
Jul 29, 2003 | 1.971 | 2.015 | 1.957 | 2.011 | 7,219,878 | +0.03(+1.35%) |
Jul 28, 2003 | 1.982 | 1.987 | 1.943 | 1.984 | 14,530,640 | -0.02(-0.98%) |
Jul 25, 2003 | 2.099 | 2.099 | 1.899 | 2.004 | 32,251,180 | -0.09(-4.48%) |
Jul 24, 2003 | 2.114 | 2.120 | 2.093 | 2.098 | 3,872,126 | -0.02(-0.79%) |
Jul 23, 2003 | 2.103 | 2.117 | 2.070 | 2.115 | 4,026,987 | +0.01(+0.66%) |
Jul 22, 2003 | 2.075 | 2.101 | 2.070 | 2.101 | 3,854,189 | +0.03(+1.27%) |
Jul 21, 2003 | 2.090 | 2.090 | 2.054 | 2.075 | 4,031,771 | -0.01(-0.70%) |
Jul 18, 2003 | 2.047 | 2.090 | 2.034 | 2.089 | 3,858,972 | +0.06(+2.71%) |
Jul 17, 2003 | 2.022 | 2.037 | 2.015 | 2.034 | 4,798,304 | -0.00(-0.08%) |
Jul 16, 2003 | 2.020 | 2.046 | 2.017 | 2.036 | 4,518,477 | +0.02(+0.79%) |
Jul 15, 2003 | 2.049 | 2.055 | 2.012 | 2.020 | 2,740,265 | -0.02(-1.02%) |
Jul 14, 2003 | 2.042 | 2.072 | 2.034 | 2.041 | 2,594,372 | +0.03(+1.24%) |
Jul 11, 2003 | 2.028 | 2.036 | 1.999 | 2.016 | 3,282,578 | -0.01(-0.60%) |
Jul 10, 2003 | 2.036 | 2.036 | 2.013 | 2.028 | 6,263,206 | -0.02(-0.84%) |
Jul 09, 2003 | 2.068 | 2.076 | 2.042 | 2.045 | 4,071,831 | -0.02(-1.13%) |
Jul 08, 2003 | 2.066 | 2.076 | 2.058 | 2.068 | 5,391,440 | -0.02(-0.98%) |
Jul 07, 2003 | 2.084 | 2.101 | 2.079 | 2.089 | 2,025,751 | +0.02(+1.05%) |
Jul 03, 2003 | 2.071 | 2.089 | 2.066 | 2.067 | 1,737,554 | -0.00(-0.16%) |
Jul 02, 2003 | 2.045 | 2.078 | 2.041 | 2.071 | 3,188,106 | +0.02(+1.14%) |
Jul 01, 2003 | 2.040 | 2.048 | 2.013 | 2.047 | 3,533,704 | +0.00(+0.23%) |
Jun 30, 2003 | 2.049 | 2.066 | 2.032 | 2.042 | 3,153,427 | -0.01(-0.25%) |
Jun 27, 2003 | 2.066 | 2.080 | 2.044 | 2.048 | 2,080,759 | -0.02(-0.89%) |
Jun 26, 2003 | 2.048 | 2.073 | 2.034 | 2.066 | 2,928,609 | +0.01(+0.53%) |
Jun 25, 2003 | 2.080 | 2.091 | 2.051 | 2.055 | 4,432,377 | -0.02(-1.17%) |
Jun 24, 2003 | 2.082 | 2.094 | 2.065 | 2.079 | 2,916,651 | -0.01(-0.32%) |
Jun 23, 2003 | 2.128 | 2.129 | 2.080 | 2.086 | 4,317,576 | -0.04(-2.08%) |
Jun 20, 2003 | 2.153 | 2.155 | 2.120 | 2.130 | 4,406,069 | -0.02(-0.76%) |
Jun 19, 2003 | 2.154 | 2.195 | 2.145 | 2.147 | 3,977,958 | -0.01(-0.35%) |
Jun 18, 2003 | 2.138 | 2.160 | 2.122 | 2.154 | 3,904,414 | +0.02(+0.86%) |
Jun 17, 2003 | 2.095 | 2.146 | 2.083 | 2.136 | 7,745,449 | +0.04(+2.10%) |
Jun 16, 2003 | 2.066 | 2.094 | 2.059 | 2.092 | 3,775,263 | +0.03(+1.56%) |
Jun 13, 2003 | 2.107 | 2.111 | 2.049 | 2.060 | 4,131,623 | -0.05(-2.28%) |
Jun 12, 2003 | 2.106 | 2.116 | 2.061 | 2.108 | 2,899,909 | -0.00(-0.08%) |
Jun 11, 2003 | 2.063 | 2.109 | 2.059 | 2.109 | 2,887,353 | +0.05(+2.42%) |
Jun 10, 2003 | 2.049 | 2.063 | 2.049 | 2.060 | 3,673,617 | +0.01(+0.61%) |
Jun 09, 2003 | 2.049 | 2.075 | 2.040 | 2.047 | 4,730,141 | -0.01(-0.65%) |
Jun 06, 2003 | 2.056 | 2.091 | 2.053 | 2.060 | 4,279,310 | +0.01(+0.65%) |
Jun 05, 2003 | 2.024 | 2.050 | 1.999 | 2.047 | 3,139,077 | +0.02(+1.16%) |
Jun 04, 2003 | 2.005 | 2.053 | 2.004 | 2.024 | 5,871,569 | -0.00(-0.06%) |
Jun 03, 2003 | 2.050 | 2.050 | 2.018 | 2.025 | 3,999,483 | -0.03(-1.22%) |
Jun 02, 2003 | 1.999 | 2.072 | 1.999 | 2.050 | 4,949,577 | +0.06(+2.92%) |
May 30, 2003 | 1.946 | 2.000 | 1.946 | 1.992 | 3,753,140 | +0.07(+3.45%) |
May 29, 2003 | 1.939 | 1.963 | 1.920 | 1.925 | 2,719,935 | -0.02(-1.24%) |
May 28, 2003 | 1.948 | 1.953 | 1.914 | 1.950 | 4,250,012 | +0.01(+0.67%) |
May 27, 2003 | 1.890 | 1.941 | 1.886 | 1.937 | 4,914,300 | +0.05(+2.48%) |
May 23, 2003 | 1.865 | 1.901 | 1.861 | 1.890 | 3,650,896 | +0.03(+1.41%) |
May 22, 2003 | 1.867 | 1.869 | 1.857 | 1.864 | 2,468,211 | +0.01(+0.38%) |
May 21, 2003 | 1.863 | 1.870 | 1.841 | 1.856 | 3,463,747 | -0.01(-0.45%) |
May 20, 2003 | 1.856 | 1.874 | 1.846 | 1.865 | 4,770,799 | +0.01(+0.68%) |
May 19, 2003 | 1.849 | 1.852 | 1.821 | 1.852 | 4,376,770 | -0.01(-0.36%) |
May 16, 2003 | 1.853 | 1.859 | 1.835 | 1.859 | 3,222,188 | +0.01(+0.32%) |
May 15, 2003 | 1.833 | 1.855 | 1.807 | 1.853 | 2,498,107 | +0.03(+1.65%) |
May 14, 2003 | 1.851 | 1.851 | 1.809 | 1.823 | 4,148,963 | -0.02(-0.95%) |
May 13, 2003 | 1.812 | 1.869 | 1.798 | 1.841 | 4,243,434 | +0.03(+1.48%) |
May 12, 2003 | 1.812 | 1.820 | 1.791 | 1.814 | 2,724,719 | +0.01(+0.70%) |
May 09, 2003 | 1.733 | 1.802 | 1.733 | 1.801 | 3,635,948 | +0.07(+4.03%) |
May 08, 2003 | 1.771 | 1.772 | 1.709 | 1.731 | 6,104,758 | -0.06(-3.11%) |
May 07, 2003 | 1.811 | 1.817 | 1.771 | 1.787 | 2,538,168 | -0.02(-1.32%) |
May 06, 2003 | 1.781 | 1.829 | 1.777 | 1.811 | 4,606,969 | +0.03(+1.67%) |
May 05, 2003 | 1.767 | 1.793 | 1.755 | 1.781 | 4,829,396 | +0.03(+1.50%) |
May 02, 2003 | 1.717 | 1.762 | 1.710 | 1.755 | 5,424,923 | +0.03(+1.99%) |
May 01, 2003 | 1.704 | 1.728 | 1.675 | 1.721 | 4,314,587 | +0.01(+0.73%) |
Apr 30, 2003 | 1.693 | 1.720 | 1.678 | 1.708 | 3,350,143 | +0.01(+0.69%) |
Apr 29, 2003 | 1.704 | 1.727 | 1.690 | 1.696 | 3,815,324 | -0.01(-0.56%) |
Apr 28, 2003 | 1.670 | 1.718 | 1.666 | 1.706 | 4,457,490 | +0.04(+2.41%) |
Apr 25, 2003 | 1.688 | 1.689 | 1.640 | 1.666 | 5,845,261 | -0.02(-1.29%) |
Apr 24, 2003 | 1.726 | 1.733 | 1.670 | 1.688 | 7,562,486 | -0.04(-2.25%) |
Apr 23, 2003 | 1.768 | 1.768 | 1.693 | 1.726 | 8,312,277 | -0.04(-2.34%) |
Apr 22, 2003 | 1.753 | 1.777 | 1.733 | 1.768 | 4,831,787 | +0.01(+0.84%) |
Apr 21, 2003 | 1.741 | 1.775 | 1.737 | 1.753 | 4,753,460 | +0.02(+1.01%) |
Apr 17, 2003 | 1.704 | 1.749 | 1.704 | 1.736 | 4,461,675 | +0.04(+2.09%) |
Apr 16, 2003 | 1.712 | 1.739 | 1.687 | 1.700 | 5,575,599 | +0.00(+0.12%) |
Apr 15, 2003 | 1.656 | 1.706 | 1.648 | 1.698 | 6,067,089 | +0.05(+2.81%) |
Apr 14, 2003 | 1.621 | 1.659 | 1.618 | 1.652 | 4,023,998 | +0.04(+2.38%) |
Apr 11, 2003 | 1.647 | 1.649 | 1.608 | 1.613 | 5,083,511 | -0.01(-0.85%) |
Apr 10, 2003 | 1.635 | 1.637 | 1.609 | 1.627 | 5,941,526 | -0.00(-0.23%) |
Apr 09, 2003 | 1.669 | 1.678 | 1.630 | 1.631 | 8,580,743 | -0.04(-2.26%) |
Apr 08, 2003 | 1.682 | 1.698 | 1.657 | 1.668 | 6,698,492 | -0.01(-0.80%) |
Apr 07, 2003 | 1.695 | 1.734 | 1.678 | 1.682 | 3,944,475 | +0.03(+2.03%) |
Apr 04, 2003 | 1.647 | 1.668 | 1.634 | 1.648 | 3,295,732 | +0.01(+0.56%) |
Apr 03, 2003 | 1.656 | 1.663 | 1.624 | 1.639 | 3,451,789 | -0.00(-0.03%) |
Apr 02, 2003 | 1.635 | 1.658 | 1.634 | 1.639 | 3,356,122 | +0.04(+2.62%) |
Apr 01, 2003 | 1.598 | 1.608 | 1.569 | 1.598 | 6,560,372 | +0.00(+0.10%) |
Mar 31, 2003 | 1.607 | 1.612 | 1.580 | 1.596 | 6,718,223 | -0.03(-1.95%) |
Mar 28, 2003 | 1.598 | 1.631 | 1.587 | 1.628 | 4,943,598 | +0.03(+1.72%) |
Mar 27, 2003 | 1.606 | 1.621 | 1.583 | 1.600 | 5,099,655 | -0.03(-1.87%) |
Mar 26, 2003 | 1.675 | 1.675 | 1.612 | 1.631 | 4,834,179 | -0.05(-2.94%) |
Mar 25, 2003 | 1.679 | 1.711 | 1.661 | 1.680 | 3,910,991 | -0.01(-0.45%) |
Mar 24, 2003 | 1.735 | 1.736 | 1.680 | 1.688 | 6,194,446 | -0.06(-3.70%) |
Mar 21, 2003 | 1.683 | 1.758 | 1.670 | 1.752 | 6,886,239 | +0.08(+4.70%) |
Mar 20, 2003 | 1.659 | 1.684 | 1.626 | 1.674 | 4,654,205 | +0.00(+0.23%) |
Mar 19, 2003 | 1.691 | 1.692 | 1.654 | 1.670 | 4,709,812 | -0.03(-1.53%) |
Mar 18, 2003 | 1.672 | 1.723 | 1.668 | 1.696 | 5,197,714 | +0.04(+2.11%) |
Mar 17, 2003 | 1.612 | 1.675 | 1.597 | 1.661 | 6,563,960 | +0.04(+2.64%) |
Mar 14, 2003 | 1.614 | 1.656 | 1.610 | 1.618 | 4,688,884 | +0.01(+0.42%) |
Mar 13, 2003 | 1.568 | 1.616 | 1.552 | 1.611 | 6,818,076 | +0.05(+3.05%) |
Mar 12, 2003 | 1.601 | 1.610 | 1.526 | 1.564 | 9,926,659 | -0.04(-2.58%) |
Mar 11, 2003 | 1.623 | 1.664 | 1.596 | 1.605 | 4,756,449 | -0.03(-1.82%) |
Mar 10, 2003 | 1.675 | 1.680 | 1.627 | 1.635 | 4,556,744 | -0.05(-2.71%) |
Mar 07, 2003 | 1.606 | 1.688 | 1.572 | 1.680 | 10,637,586 | +0.07(+4.25%) |
Mar 06, 2003 | 1.697 | 1.697 | 1.608 | 1.612 | 10,858,218 | -0.10(-5.88%) |
Mar 05, 2003 | 1.711 | 1.716 | 1.681 | 1.713 | 4,077,213 | -0.00(-0.10%) |
Mar 04, 2003 | 1.733 | 1.751 | 1.714 | 1.714 | 4,574,682 | -0.02(-1.06%) |
Mar 03, 2003 | 1.767 | 1.777 | 1.730 | 1.733 | 4,432,975 | -0.01(-0.38%) |
Feb 28, 2003 | 1.733 | 1.754 | 1.731 | 1.739 | 2,428,749 | +0.01(+0.41%) |
Feb 27, 2003 | 1.731 | 1.743 | 1.714 | 1.732 | 2,642,206 | +0.00(+0.27%) |
Feb 26, 2003 | 1.732 | 1.746 | 1.710 | 1.728 | 3,348,349 | -0.01(-0.43%) |
Feb 25, 2003 | 1.748 | 1.748 | 1.708 | 1.735 | 2,996,174 | -0.02(-0.88%) |
Feb 24, 2003 | 1.760 | 1.778 | 1.735 | 1.751 | 5,340,617 | -0.01(-0.52%) |
Feb 21, 2003 | 1.697 | 1.767 | 1.691 | 1.760 | 5,084,109 | +0.06(+3.70%) |
Feb 20, 2003 | 1.703 | 1.708 | 1.675 | 1.697 | 3,777,057 | -0.01(-0.34%) |
Feb 19, 2003 | 1.704 | 1.729 | 1.677 | 1.703 | 4,559,136 | +0.01(+0.35%) |
Feb 18, 2003 | 1.654 | 1.714 | 1.654 | 1.697 | 4,373,183 | +0.05(+3.33%) |
Feb 14, 2003 | 1.652 | 1.658 | 1.612 | 1.642 | 3,277,794 | -0.01(-0.56%) |
Feb 13, 2003 | 1.666 | 1.670 | 1.635 | 1.652 | 3,970,783 | -0.02(-1.00%) |
Feb 12, 2003 | 1.658 | 1.690 | 1.658 | 1.668 | 4,586,640 | +0.01(+0.66%) |
Feb 11, 2003 | 1.688 | 1.700 | 1.648 | 1.657 | 4,457,490 | -0.02(-1.02%) |
Feb 10, 2003 | 1.667 | 1.675 | 1.642 | 1.675 | 10,488,704 | +0.01(+0.81%) |
Feb 07, 2003 | 1.635 | 1.685 | 1.633 | 1.661 | 12,305,781 | +0.07(+4.25%) |
Feb 06, 2003 | 1.501 | 1.611 | 1.465 | 1.593 | 22,275,490 | +0.09(+5.92%) |
Feb 05, 2003 | 1.672 | 1.679 | 1.504 | 1.504 | 15,023,325 | -0.15(-8.80%) |
Feb 04, 2003 | 1.675 | 1.675 | 1.631 | 1.649 | 4,565,115 | -0.03(-1.65%) |
Feb 03, 2003 | 1.669 | 1.677 | 1.624 | 1.677 | 7,443,500 | +0.01(+0.50%) |
Jan 31, 2003 | 1.614 | 1.671 | 1.614 | 1.669 | 4,436,562 | +0.06(+3.50%) |
Jan 30, 2003 | 1.639 | 1.658 | 1.606 | 1.612 | 2,817,994 | -0.01(-0.87%) |
Jan 29, 2003 | 1.618 | 1.649 | 1.602 | 1.626 | 3,328,617 | -0.01(-0.77%) |
Jan 28, 2003 | 1.639 | 1.652 | 1.606 | 1.639 | 4,035,358 | +0.00(+0.00%) |
Jan 27, 2003 | 1.672 | 1.675 | 1.638 | 1.639 | 3,944,475 | -0.03(-2.02%) |
Jan 24, 2003 | 1.708 | 1.739 | 1.673 | 1.673 | 4,132,819 | -0.03(-1.67%) |
Jan 23, 2003 | 1.622 | 1.714 | 1.618 | 1.701 | 3,395,584 | +0.03(+1.98%) |
Jan 22, 2003 | 1.622 | 1.688 | 1.618 | 1.668 | 5,698,173 | -0.01(-0.82%) |
Jan 21, 2003 | 1.777 | 1.777 | 1.682 | 1.682 | 7,169,055 | -0.10(-5.76%) |
Jan 17, 2003 | 1.781 | 1.813 | 1.766 | 1.785 | 3,876,910 | +0.00(+0.23%) |
Jan 16, 2003 | 1.856 | 1.857 | 1.760 | 1.781 | 10,324,874 | -0.09(-4.57%) |
Jan 15, 2003 | 1.881 | 1.881 | 1.832 | 1.866 | 2,955,516 | -0.01(-0.71%) |
Jan 14, 2003 | 1.840 | 1.884 | 1.832 | 1.879 | 3,417,707 | +0.04(+2.16%) |
Jan 13, 2003 | 1.853 | 1.862 | 1.833 | 1.840 | 2,907,084 | -0.01(-0.54%) |
Jan 10, 2003 | 1.802 | 1.877 | 1.802 | 1.850 | 3,586,919 | +0.03(+1.87%) |
Jan 09, 2003 | 1.768 | 1.821 | 1.768 | 1.816 | 2,281,063 | +0.05(+2.70%) |
Jan 08, 2003 | 1.803 | 1.803 | 1.755 | 1.768 | 3,650,298 | -0.05(-2.51%) |
Jan 07, 2003 | 1.804 | 1.827 | 1.798 | 1.814 | 3,982,143 | +0.03(+1.43%) |
Jan 06, 2003 | 1.746 | 1.806 | 1.746 | 1.788 | 3,396,182 | +0.03(+1.78%) |
Jan 03, 2003 | 1.746 | 1.764 | 1.746 | 1.757 | 2,332,484 | -0.01(-0.54%) |
Jan 02, 2003 | 1.735 | 1.782 | 1.710 | 1.767 | 3,951,650 | +0.04(+2.30%) |
Dec 31, 2002 | 1.725 | 1.733 | 1.686 | 1.727 | 3,332,205 | +0.01(+0.56%) |
Dec 30, 2002 | 1.741 | 1.741 | 1.706 | 1.717 | 3,876,312 | -0.01(-0.44%) |
Dec 27, 2002 | 1.762 | 1.778 | 1.708 | 1.725 | 2,250,569 | -0.06(-3.15%) |
Dec 26, 2002 | 1.783 | 1.821 | 1.772 | 1.781 | 1,992,267 | +0.00(+0.09%) |
Dec 24, 2002 | 1.785 | 1.791 | 1.777 | 1.779 | 788,057 | -0.01(-0.42%) |
Dec 23, 2002 | 1.800 | 1.811 | 1.776 | 1.787 | 2,154,901 | -0.02(-0.97%) |
Dec 20, 2002 | 1.787 | 1.819 | 1.787 | 1.804 | 5,421,336 | +0.02(+1.05%) |
Dec 19, 2002 | 1.756 | 1.797 | 1.752 | 1.785 | 5,003,390 | +0.01(+0.83%) |
Dec 18, 2002 | 1.808 | 1.808 | 1.766 | 1.771 | 3,099,016 | -0.04(-2.08%) |
Dec 17, 2002 | 1.852 | 1.876 | 1.800 | 1.808 | 2,301,990 | -0.03(-1.70%) |
Dec 16, 2002 | 1.802 | 1.856 | 1.797 | 1.840 | 4,645,236 | +0.06(+3.26%) |
Dec 13, 2002 | 1.843 | 1.846 | 1.782 | 1.782 | 3,936,104 | -0.06(-3.44%) |
Dec 12, 2002 | 1.873 | 1.879 | 1.836 | 1.845 | 3,500,220 | -0.03(-1.39%) |
Dec 11, 2002 | 1.871 | 1.875 | 1.842 | 1.871 | 3,309,484 | +0.00(+0.11%) |
Dec 10, 2002 | 1.810 | 1.871 | 1.802 | 1.869 | 3,449,995 | +0.06(+3.42%) |
Dec 09, 2002 | 1.896 | 1.900 | 1.798 | 1.807 | 5,390,244 | -0.09(-4.61%) |
Dec 06, 2002 | 1.905 | 1.927 | 1.865 | 1.894 | 8,002,554 | -0.02(-0.85%) |
Dec 05, 2002 | 1.999 | 1.999 | 1.904 | 1.911 | 5,759,160 | -0.09(-4.39%) |
Dec 04, 2002 | 2.034 | 2.045 | 1.994 | 1.999 | 5,768,727 | -0.05(-2.41%) |
Dec 03, 2002 | 2.118 | 2.132 | 2.042 | 2.048 | 4,980,669 | -0.08(-3.55%) |
Dec 02, 2002 | 2.124 | 2.147 | 2.102 | 2.123 | 5,347,194 | +0.02(+1.07%) |
Nov 29, 2002 | 2.072 | 2.122 | 2.072 | 2.101 | 2,290,629 | +0.03(+1.29%) |
Nov 27, 2002 | 1.948 | 2.082 | 1.948 | 2.074 | 5,448,840 | +0.13(+6.80%) |
Nov 26, 2002 | 1.941 | 1.952 | 1.913 | 1.942 | 3,027,266 | -0.01(-0.51%) |
Nov 25, 2002 | 1.946 | 1.984 | 1.925 | 1.952 | 2,497,509 | +0.02(+0.86%) |
Nov 22, 2002 | 1.975 | 1.978 | 1.919 | 1.935 | 3,051,781 | -0.04(-2.03%) |
Nov 21, 2002 | 1.903 | 1.991 | 1.903 | 1.975 | 3,978,556 | +0.07(+3.80%) |
Nov 20, 2002 | 1.867 | 1.913 | 1.863 | 1.903 | 2,698,410 | +0.03(+1.77%) |
Nov 19, 2002 | 1.888 | 1.907 | 1.862 | 1.870 | 2,028,142 | -0.02(-1.24%) |
Nov 18, 2002 | 1.950 | 1.965 | 1.888 | 1.893 | 3,331,009 | -0.05(-2.73%) |
Nov 15, 2002 | 1.875 | 1.948 | 1.866 | 1.946 | 2,791,686 | +0.05(+2.74%) |
Nov 14, 2002 | 1.867 | 1.899 | 1.853 | 1.894 | 1,305,258 | +0.06(+3.12%) |
Nov 13, 2002 | 1.871 | 1.882 | 1.821 | 1.837 | 4,394,110 | -0.05(-2.68%) |
Nov 12, 2002 | 1.819 | 1.907 | 1.810 | 1.888 | 4,078,409 | +0.10(+5.49%) |
Nov 11, 2002 | 1.831 | 1.831 | 1.784 | 1.790 | 1,534,261 | -0.04(-2.24%) |
Nov 08, 2002 | 1.882 | 1.907 | 1.819 | 1.831 | 2,926,218 | -0.05(-2.73%) |
Nov 07, 2002 | 1.939 | 1.944 | 1.873 | 1.882 | 2,954,918 | -0.07(-3.35%) |
Nov 06, 2002 | 1.886 | 1.961 | 1.867 | 1.947 | 3,647,309 | +0.06(+3.40%) |
Nov 05, 2002 | 1.941 | 1.944 | 1.874 | 1.883 | 3,209,034 | -0.06(-2.97%) |
Nov 04, 2002 | 1.877 | 1.962 | 1.877 | 1.941 | 6,828,240 | +0.08(+4.34%) |
Nov 01, 2002 | 1.804 | 1.873 | 1.789 | 1.860 | 6,491,014 | +0.10(+5.58%) |
Oct 31, 2002 | 1.762 | 1.781 | 1.739 | 1.762 | 3,180,333 | +0.01(+0.57%) |
Oct 30, 2002 | 1.731 | 1.764 | 1.706 | 1.752 | 1,558,776 | +0.02(+1.26%) |
Oct 29, 2002 | 1.753 | 1.753 | 1.664 | 1.730 | 3,188,106 | -0.02(-1.29%) |
Oct 28, 2002 | 1.798 | 1.802 | 1.735 | 1.753 | 2,844,901 | -0.01(-0.43%) |
Oct 25, 2002 | 1.752 | 1.763 | 1.685 | 1.760 | 4,337,308 | -0.01(-0.73%) |
Oct 24, 2002 | 1.833 | 1.833 | 1.756 | 1.773 | 119,583 | -0.03(-1.90%) |
Oct 23, 2002 | 1.805 | 1.819 | 1.746 | 1.808 | 2,891,538 | +0.00(+0.14%) |
Oct 22, 2002 | 1.798 | 1.865 | 1.794 | 1.805 | 4,016,225 | -0.04(-2.02%) |
Oct 21, 2002 | 1.757 | 1.848 | 1.757 | 1.842 | 5,588,155 | +0.10(+5.81%) |
Oct 18, 2002 | 1.611 | 1.748 | 1.611 | 1.741 | 1,614,382 | +0.15(+9.44%) |
Oct 17, 2002 | 1.777 | 1.840 | 1.505 | 1.591 | 16,923,514 | -0.13(-7.47%) |
Oct 16, 2002 | 1.804 | 1.809 | 1.689 | 1.719 | 4,429,387 | -0.11(-5.86%) |
Oct 15, 2002 | 1.698 | 1.854 | 1.688 | 1.826 | 4,786,943 | +0.17(+10.50%) |
Oct 14, 2002 | 1.645 | 1.674 | 1.634 | 1.653 | 2,657,752 | -0.01(-0.58%) |
Oct 11, 2002 | 1.641 | 1.708 | 1.641 | 1.662 | 358,751 | +0.04(+2.61%) |
Oct 10, 2002 | 1.593 | 1.630 | 1.555 | 1.620 | 6,315,225 | +0.02(+1.31%) |
Oct 09, 2002 | 1.643 | 1.664 | 1.596 | 1.599 | 2,958,505 | -0.07(-3.97%) |
Oct 08, 2002 | 1.649 | 1.693 | 1.625 | 1.665 | 3,942,681 | +0.05(+3.19%) |
Oct 07, 2002 | 1.654 | 1.662 | 1.597 | 1.614 | 837,087 | -0.04(-2.70%) |
Oct 04, 2002 | 1.712 | 1.723 | 1.636 | 1.659 | 4,625,505 | -0.02(-1.12%) |
Oct 03, 2002 | 1.647 | 1.710 | 1.647 | 1.677 | 4,998,009 | +0.03(+1.67%) |
Oct 02, 2002 | 1.647 | 1.678 | 1.612 | 1.650 | 5,966,040 | -0.01(-0.68%) |
Oct 01, 2002 | 1.588 | 1.670 | 1.566 | 1.661 | 5,278,433 | +0.08(+4.83%) |
Sep 30, 2002 | 1.622 | 1.622 | 1.551 | 1.585 | 4,391,121 | -0.08(-4.68%) |
Sep 27, 2002 | 1.677 | 1.678 | 1.649 | 1.662 | 3,683,782 | -0.02(-1.44%) |
Sep 26, 2002 | 1.685 | 1.702 | 1.650 | 1.687 | 239,167 | +0.01(+0.75%) |
Sep 25, 2002 | 1.671 | 1.702 | 1.664 | 1.674 | 7,439,314 | +0.02(+1.37%) |
Sep 24, 2002 | 1.639 | 1.680 | 1.622 | 1.652 | 11,530,878 | -0.00(-0.18%) |
Sep 23, 2002 | 2.048 | 2.048 | 1.645 | 1.654 | 29,272,942 | -0.39(-19.21%) |
Sep 20, 2002 | 2.070 | 2.103 | 2.024 | 2.048 | 3,699,925 | -0.01(-0.55%) |
Sep 19, 2002 | 2.005 | 2.111 | 1.991 | 2.059 | 4,607,567 | +0.03(+1.53%) |
Sep 18, 2002 | 2.044 | 2.045 | 1.990 | 2.028 | 4,813,252 | -0.02(-0.78%) |
Sep 17, 2002 | 2.168 | 2.168 | 2.031 | 2.044 | 7,692,234 | -0.08(-3.82%) |
Sep 16, 2002 | 2.155 | 2.165 | 2.122 | 2.125 | 3,904,414 | -0.05(-2.47%) |
Sep 13, 2002 | 2.162 | 2.182 | 2.127 | 2.179 | 3,166,581 | +0.02(+0.81%) |
Sep 12, 2002 | 2.183 | 2.202 | 2.160 | 2.162 | 3,691,555 | +0.01(+0.43%) |
Sep 11, 2002 | 2.172 | 2.181 | 2.130 | 2.152 | 2,110,058 | +0.01(+0.55%) |
Sep 10, 2002 | 2.088 | 2.150 | 2.088 | 2.141 | 3,644,319 | +0.05(+2.58%) |
Sep 09, 2002 | 2.103 | 2.109 | 2.041 | 2.087 | 6,001,318 | +0.06(+2.82%) |
Sep 06, 2002 | 2.009 | 2.042 | 1.982 | 2.030 | 2,102,882 | +0.06(+3.23%) |
Sep 05, 2002 | 2.003 | 2.009 | 1.959 | 1.966 | 5,799,819 | -0.06(-2.95%) |
Sep 04, 2002 | 1.966 | 2.027 | 1.957 | 2.026 | 239,167 | +0.05(+2.63%) |
Sep 03, 2002 | 2.028 | 2.028 | 1.971 | 1.974 | 4,171,684 | -0.12(-5.66%) |
Aug 30, 2002 | 1.991 | 2.115 | 1.982 | 2.092 | 3,542,673 | +0.10(+4.86%) |
Aug 29, 2002 | 2.055 | 2.066 | 1.986 | 1.995 | 6,984,297 | -0.07(-3.38%) |
Aug 28, 2002 | 2.132 | 2.132 | 2.036 | 2.065 | 4,626,103 | -0.09(-4.39%) |
Aug 27, 2002 | 2.206 | 2.210 | 2.145 | 2.160 | 5,819,550 | +0.05(+2.32%) |
Aug 26, 2002 | 2.094 | 2.119 | 2.066 | 2.111 | 3,782,438 | +0.01(+0.64%) |
Aug 23, 2002 | 2.111 | 2.132 | 2.071 | 2.098 | 7,606,134 | -0.05(-2.47%) |
Aug 22, 2002 | 2.219 | 2.229 | 2.139 | 2.151 | 6,733,769 | -0.11(-4.85%) |
Aug 21, 2002 | 2.258 | 2.272 | 2.224 | 2.260 | 3,339,380 | +0.00(+0.19%) |
Aug 20, 2002 | 2.244 | 2.279 | 2.234 | 2.256 | 5,604,897 | +0.09(+4.35%) |
Aug 16, 2002 | 2.187 | 2.188 | 2.109 | 2.162 | 2,892,734 | -0.03(-1.39%) |
Aug 15, 2002 | 2.170 | 2.201 | 2.137 | 2.193 | 3,249,094 | +0.02(+1.14%) |
Aug 14, 2002 | 2.149 | 2.168 | 2.036 | 2.168 | 7,814,210 | +0.02(+0.91%) |
Aug 13, 2002 | 2.214 | 2.219 | 2.147 | 2.148 | 4,087,377 | -0.07(-3.28%) |
Aug 12, 2002 | 2.212 | 2.229 | 2.164 | 2.221 | 3,332,205 | +0.17(+8.39%) |
Aug 07, 2002 | 1.964 | 2.051 | 1.919 | 2.049 | 9,586,443 | +0.11(+5.53%) |
Aug 06, 2002 | 1.971 | 1.974 | 1.919 | 1.942 | 12,917,453 | -0.05(-2.74%) |
Aug 05, 2002 | 2.074 | 2.091 | 1.996 | 1.997 | 6,861,724 | -0.13(-6.17%) |
Aug 02, 2002 | 2.297 | 2.298 | 2.124 | 2.128 | 6,378,605 | -0.18(-7.79%) |