Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.539 | 1.569 | 1.538 | 1.566 | 5,944,120 | +0.03(+1.78%) |
Apr 29, 2003 | 1.526 | 1.543 | 1.514 | 1.539 | 3,552,605 | +0.01(+0.89%) |
Apr 28, 2003 | 1.510 | 1.531 | 1.509 | 1.526 | 2,810,625 | +0.02(+1.04%) |
Apr 25, 2003 | 1.475 | 1.522 | 1.475 | 1.510 | 3,262,850 | +0.04(+2.47%) |
Apr 24, 2003 | 1.469 | 1.484 | 1.463 | 1.473 | 3,423,250 | -0.01(-0.52%) |
Apr 23, 2003 | 1.469 | 1.488 | 1.469 | 1.481 | 4,050,363 | +0.01(+0.90%) |
Apr 22, 2003 | 1.477 | 1.477 | 1.463 | 1.468 | 2,517,765 | -0.01(-0.37%) |
Apr 21, 2003 | 1.476 | 1.488 | 1.471 | 1.473 | 1,200,414 | -0.00(-0.04%) |
Apr 17, 2003 | 1.468 | 1.477 | 1.459 | 1.474 | 2,294,240 | +0.01(+0.40%) |
Apr 16, 2003 | 1.485 | 1.488 | 1.466 | 1.468 | 2,378,062 | -0.02(-1.04%) |
Apr 15, 2003 | 1.450 | 1.487 | 1.450 | 1.484 | 3,974,820 | +0.04(+2.45%) |
Apr 14, 2003 | 1.438 | 1.451 | 1.438 | 1.448 | 2,642,981 | +0.00(+0.25%) |
Apr 11, 2003 | 1.450 | 1.466 | 1.444 | 1.445 | 4,339,083 | +0.00(+0.34%) |
Apr 10, 2003 | 1.425 | 1.444 | 1.425 | 1.440 | 2,392,549 | +0.02(+1.11%) |
Apr 09, 2003 | 1.441 | 1.453 | 1.419 | 1.424 | 2,611,935 | -0.02(-1.38%) |
Apr 08, 2003 | 1.451 | 1.453 | 1.442 | 1.444 | 1,170,403 | -0.01(-0.53%) |
Apr 07, 2003 | 1.451 | 1.478 | 1.450 | 1.452 | 4,556,400 | +0.02(+1.21%) |
Apr 04, 2003 | 1.423 | 1.444 | 1.423 | 1.434 | 2,085,202 | +0.01(+0.88%) |
Apr 03, 2003 | 1.416 | 1.429 | 1.405 | 1.422 | 2,889,273 | +0.01(+0.50%) |
Apr 02, 2003 | 1.392 | 1.423 | 1.391 | 1.415 | 2,636,772 | +0.04(+2.81%) |
Apr 01, 2003 | 1.377 | 1.384 | 1.363 | 1.376 | 2,209,383 | -0.00(-0.19%) |
Mar 31, 2003 | 1.359 | 1.384 | 1.350 | 1.379 | 2,628,493 | +0.01(+0.71%) |
Mar 28, 2003 | 1.371 | 1.381 | 1.365 | 1.369 | 1,427,044 | -0.01(-0.47%) |
Mar 27, 2003 | 1.374 | 1.378 | 1.366 | 1.375 | 2,759,918 | +0.00(+0.12%) |
Mar 26, 2003 | 1.372 | 1.375 | 1.363 | 1.374 | 2,886,168 | -0.00(-0.07%) |
Mar 25, 2003 | 1.346 | 1.379 | 1.345 | 1.375 | 5,760,953 | +0.01(+0.38%) |
Mar 24, 2003 | 1.392 | 1.396 | 1.368 | 1.370 | 3,763,712 | -0.03(-2.19%) |
Mar 21, 2003 | 1.387 | 1.407 | 1.378 | 1.400 | 5,250,777 | +0.01(+0.91%) |
Mar 20, 2003 | 1.382 | 1.390 | 1.367 | 1.388 | 1,747,844 | +0.00(+0.19%) |
Mar 19, 2003 | 1.377 | 1.392 | 1.371 | 1.385 | 2,493,964 | +0.01(+0.66%) |
Mar 18, 2003 | 1.331 | 1.379 | 1.316 | 1.376 | 3,644,706 | +0.05(+3.41%) |
Mar 17, 2003 | 1.340 | 1.347 | 1.328 | 1.331 | 3,970,680 | -0.01(-1.05%) |
Mar 14, 2003 | 1.330 | 1.361 | 1.327 | 1.345 | 2,054,157 | +0.01(+0.77%) |
Mar 13, 2003 | 1.304 | 1.335 | 1.303 | 1.335 | 2,828,217 | +0.04(+2.75%) |
Mar 12, 2003 | 1.301 | 1.302 | 1.290 | 1.299 | 1,440,497 | -0.00(-0.20%) |
Mar 11, 2003 | 1.316 | 1.317 | 1.301 | 1.301 | 3,226,630 | -0.02(-1.42%) |
Mar 10, 2003 | 1.340 | 1.342 | 1.316 | 1.320 | 3,588,824 | -0.02(-1.13%) |
Mar 07, 2003 | 1.327 | 1.335 | 1.310 | 1.335 | 3,883,754 | +0.01(+1.05%) |
Mar 06, 2003 | 1.329 | 1.331 | 1.316 | 1.321 | 3,482,236 | -0.02(-1.27%) |
Mar 05, 2003 | 1.350 | 1.356 | 1.333 | 1.338 | 1,559,503 | -0.01(-0.60%) |
Mar 04, 2003 | 1.358 | 1.359 | 1.346 | 1.346 | 2,223,871 | -0.02(-1.21%) |
Mar 03, 2003 | 1.368 | 1.387 | 1.358 | 1.363 | 2,533,288 | -0.00(-0.35%) |
Feb 28, 2003 | 1.374 | 1.384 | 1.359 | 1.368 | 5,534,323 | +0.00(+0.12%) |
Feb 27, 2003 | 1.359 | 1.382 | 1.359 | 1.366 | 2,537,427 | +0.01(+0.76%) |
Feb 26, 2003 | 1.345 | 1.359 | 1.345 | 1.356 | 3,176,958 | +0.00(+0.14%) |
Feb 25, 2003 | 1.347 | 1.357 | 1.344 | 1.354 | 5,488,790 | +0.01(+0.41%) |
Feb 24, 2003 | 1.377 | 1.379 | 1.343 | 1.348 | 5,035,531 | -0.03(-1.85%) |
Feb 21, 2003 | 1.369 | 1.384 | 1.365 | 1.374 | 2,567,437 | +0.00(+0.00%) |
Feb 20, 2003 | 1.374 | 1.382 | 1.366 | 1.374 | 2,945,154 | +0.00(+0.05%) |
Feb 19, 2003 | 1.366 | 1.377 | 1.363 | 1.373 | 4,348,397 | +0.01(+0.52%) |
Feb 18, 2003 | 1.342 | 1.375 | 1.341 | 1.366 | 2,506,382 | +0.04(+2.69%) |
Feb 14, 2003 | 1.321 | 1.341 | 1.321 | 1.330 | 3,161,435 | +0.01(+0.73%) |
Feb 13, 2003 | 1.316 | 1.334 | 1.316 | 1.321 | 5,186,617 | +0.00(+0.07%) |
Feb 12, 2003 | 1.308 | 1.336 | 1.308 | 1.320 | 2,005,519 | +0.01(+0.86%) |
Feb 11, 2003 | 1.335 | 1.345 | 1.306 | 1.308 | 3,706,796 | -0.03(-1.88%) |
Feb 10, 2003 | 1.336 | 1.349 | 1.324 | 1.334 | 6,077,614 | -0.00(-0.19%) |
Feb 07, 2003 | 1.334 | 1.351 | 1.334 | 1.336 | 4,866,852 | +0.00(+0.00%) |
Feb 06, 2003 | 1.326 | 1.341 | 1.322 | 1.336 | 1,853,398 | +0.01(+0.78%) |
Feb 05, 2003 | 1.315 | 1.334 | 1.312 | 1.326 | 2,765,092 | +0.02(+1.20%) |
Feb 04, 2003 | 1.301 | 1.312 | 1.293 | 1.310 | 6,035,186 | +0.01(+0.39%) |
Feb 03, 2003 | 1.324 | 1.328 | 1.305 | 1.305 | 6,435,669 | -0.01(-1.07%) |
Jan 31, 2003 | 1.306 | 1.329 | 1.293 | 1.319 | 3,140,739 | +0.01(+0.81%) |
Jan 30, 2003 | 1.316 | 1.322 | 1.305 | 1.308 | 3,104,519 | -0.00(-0.34%) |
Jan 29, 2003 | 1.305 | 1.316 | 1.296 | 1.313 | 1,447,741 | +0.01(+0.44%) |
Jan 28, 2003 | 1.288 | 1.313 | 1.284 | 1.307 | 3,345,637 | +0.02(+1.63%) |
Jan 27, 2003 | 1.281 | 1.292 | 1.273 | 1.286 | 4,192,136 | -0.01(-1.04%) |
Jan 24, 2003 | 1.311 | 1.313 | 1.288 | 1.300 | 3,501,898 | -0.01(-1.10%) |
Jan 23, 2003 | 1.308 | 1.317 | 1.306 | 1.314 | 2,601,587 | +0.02(+1.22%) |
Jan 22, 2003 | 1.293 | 1.309 | 1.288 | 1.298 | 5,296,310 | +0.01(+1.03%) |
Jan 21, 2003 | 1.316 | 1.316 | 1.285 | 1.285 | 3,749,224 | -0.04(-2.73%) |
Jan 17, 2003 | 1.329 | 1.329 | 1.317 | 1.321 | 3,265,954 | -0.01(-0.94%) |
Jan 16, 2003 | 1.332 | 1.343 | 1.327 | 1.334 | 2,008,624 | +0.00(+0.36%) |
Jan 15, 2003 | 1.351 | 1.351 | 1.327 | 1.329 | 1,895,826 | -0.02(-1.64%) |
Jan 14, 2003 | 1.340 | 1.354 | 1.340 | 1.351 | 3,025,871 | +0.01(+0.84%) |
Jan 13, 2003 | 1.353 | 1.356 | 1.340 | 1.340 | 1,211,797 | -0.01(-0.95%) |
Jan 10, 2003 | 1.350 | 1.359 | 1.343 | 1.353 | 6,783,375 | -0.00(-0.09%) |
Jan 09, 2003 | 1.348 | 1.363 | 1.347 | 1.354 | 5,908,935 | +0.01(+0.96%) |
Jan 08, 2003 | 1.369 | 1.369 | 1.335 | 1.341 | 5,180,408 | -0.03(-2.05%) |
Jan 07, 2003 | 1.384 | 1.387 | 1.357 | 1.369 | 6,074,510 | -0.02(-1.14%) |
Jan 06, 2003 | 1.383 | 1.404 | 1.380 | 1.385 | 2,856,158 | +0.01(+0.75%) |
Jan 03, 2003 | 1.374 | 1.377 | 1.364 | 1.375 | 2,082,097 | +0.00(+0.09%) |
Jan 02, 2003 | 1.334 | 1.376 | 1.334 | 1.373 | 3,169,714 | +0.03(+2.60%) |
Dec 31, 2002 | 1.334 | 1.350 | 1.332 | 1.339 | 2,225,940 | +0.01(+0.90%) |
Dec 30, 2002 | 1.309 | 1.328 | 1.289 | 1.327 | 4,830,632 | +0.02(+1.38%) |
Dec 27, 2002 | 1.321 | 1.324 | 1.309 | 1.309 | 1,620,559 | -0.03(-2.10%) |
Dec 26, 2002 | 1.325 | 1.348 | 1.324 | 1.337 | 1,245,947 | +0.01(+0.88%) |
Dec 24, 2002 | 1.328 | 1.328 | 1.318 | 1.325 | 986,202 | -0.00(-0.12%) |
Dec 23, 2002 | 1.339 | 1.346 | 1.309 | 1.327 | 7,308,039 | -0.01(-0.87%) |
Dec 20, 2002 | 1.358 | 1.358 | 1.337 | 1.338 | 3,679,890 | -0.02(-1.14%) |
Dec 19, 2002 | 1.345 | 1.361 | 1.342 | 1.354 | 3,820,628 | +0.01(+0.50%) |
Dec 18, 2002 | 1.336 | 1.358 | 1.321 | 1.347 | 8,146,259 | +0.01(+0.67%) |
Dec 17, 2002 | 1.387 | 1.394 | 1.335 | 1.338 | 7,553,296 | -0.04(-3.10%) |
Dec 16, 2002 | 1.395 | 1.397 | 1.379 | 1.381 | 7,554,331 | -0.01(-0.76%) |
Dec 13, 2002 | 1.379 | 1.412 | 1.373 | 1.392 | 5,101,760 | -0.03(-2.26%) |
Dec 12, 2002 | 1.453 | 1.455 | 1.422 | 1.424 | 1,614,350 | -0.03(-2.19%) |
Dec 11, 2002 | 1.425 | 1.469 | 1.425 | 1.456 | 2,828,217 | +0.03(+1.82%) |
Dec 10, 2002 | 1.424 | 1.434 | 1.408 | 1.430 | 2,810,625 | +0.01(+0.36%) |
Dec 09, 2002 | 1.437 | 1.437 | 1.420 | 1.424 | 1,153,846 | -0.02(-1.07%) |
Dec 06, 2002 | 1.413 | 1.440 | 1.411 | 1.440 | 2,905,830 | +0.01(+1.04%) |
Dec 05, 2002 | 1.444 | 1.446 | 1.413 | 1.425 | 4,368,059 | -0.02(-1.21%) |
Dec 04, 2002 | 1.427 | 1.464 | 1.412 | 1.442 | 6,203,865 | +0.03(+2.14%) |
Dec 03, 2002 | 1.373 | 1.418 | 1.370 | 1.412 | 4,985,858 | +0.04(+2.79%) |
Dec 02, 2002 | 1.344 | 1.375 | 1.337 | 1.374 | 3,835,116 | +0.05(+3.95%) |
Nov 29, 2002 | 1.338 | 1.342 | 1.321 | 1.322 | 808,209 | -0.01(-0.53%) |
Nov 27, 2002 | 1.306 | 1.347 | 1.301 | 1.329 | 2,801,311 | +0.03(+2.49%) |
Nov 26, 2002 | 1.272 | 1.321 | 1.268 | 1.296 | 15,557,783 | -0.05(-3.94%) |
Nov 25, 2002 | 1.327 | 1.353 | 1.322 | 1.350 | 2,137,979 | +0.02(+1.70%) |
Nov 22, 2002 | 1.356 | 1.356 | 1.315 | 1.327 | 2,177,303 | -0.03(-2.14%) |
Nov 21, 2002 | 1.356 | 1.375 | 1.347 | 1.356 | 1,877,199 | +0.01(+0.45%) |
Nov 20, 2002 | 1.343 | 1.353 | 1.337 | 1.350 | 1,723,008 | +0.01(+0.53%) |
Nov 19, 2002 | 1.341 | 1.352 | 1.335 | 1.343 | 1,034,839 | -0.00(-0.33%) |
Nov 18, 2002 | 1.359 | 1.364 | 1.342 | 1.347 | 2,192,825 | -0.00(-0.36%) |
Nov 15, 2002 | 1.339 | 1.360 | 1.333 | 1.352 | 3,138,669 | +0.01(+0.46%) |
Nov 14, 2002 | 1.367 | 1.367 | 1.342 | 1.346 | 3,590,894 | -0.01(-0.97%) |
Nov 13, 2002 | 1.366 | 1.392 | 1.343 | 1.359 | 4,202,484 | -0.01(-0.57%) |
Nov 12, 2002 | 1.384 | 1.400 | 1.364 | 1.367 | 5,646,086 | -0.01(-0.79%) |
Nov 11, 2002 | 1.430 | 1.430 | 1.371 | 1.378 | 5,158,677 | -0.06(-4.36%) |
Nov 08, 2002 | 1.440 | 1.444 | 1.433 | 1.441 | 3,826,837 | +0.00(+0.00%) |
Nov 07, 2002 | 1.442 | 1.457 | 1.433 | 1.441 | 5,902,726 | +0.00(+0.20%) |
Nov 06, 2002 | 1.414 | 1.441 | 1.404 | 1.438 | 5,560,194 | +0.03(+2.27%) |
Nov 05, 2002 | 1.390 | 1.410 | 1.372 | 1.406 | 2,843,740 | +0.02(+1.14%) |
Nov 04, 2002 | 1.390 | 1.422 | 1.385 | 1.390 | 2,621,249 | +0.01(+0.84%) |
Nov 01, 2002 | 1.356 | 1.383 | 1.347 | 1.379 | 3,323,905 | +0.00(+0.31%) |
Oct 31, 2002 | 1.375 | 1.388 | 1.366 | 1.374 | 3,565,023 | +0.00(+0.05%) |
Oct 30, 2002 | 1.361 | 1.396 | 1.361 | 1.374 | 3,874,440 | +0.01(+0.88%) |
Oct 29, 2002 | 1.353 | 1.371 | 1.348 | 1.362 | 4,280,097 | +0.00(+0.19%) |
Oct 28, 2002 | 1.353 | 1.375 | 1.320 | 1.359 | 2,929,631 | +0.02(+1.81%) |
Oct 25, 2002 | 1.333 | 1.342 | 1.306 | 1.335 | 2,480,511 | +0.00(+0.00%) |
Oct 24, 2002 | 1.350 | 1.372 | 1.332 | 1.335 | 3,974,820 | -0.01(-0.65%) |
Oct 23, 2002 | 1.388 | 1.388 | 1.322 | 1.344 | 10,028,633 | -0.05(-3.54%) |
Oct 22, 2002 | 1.408 | 1.429 | 1.388 | 1.393 | 4,553,295 | -0.02(-1.14%) |
Oct 21, 2002 | 1.395 | 1.417 | 1.380 | 1.409 | 3,007,244 | +0.01(+0.53%) |
Oct 18, 2002 | 1.398 | 1.408 | 1.379 | 1.402 | 2,795,102 | -0.00(-0.07%) |
Oct 17, 2002 | 1.372 | 1.407 | 1.359 | 1.403 | 4,989,998 | +0.06(+4.54%) |
Oct 16, 2002 | 1.328 | 1.343 | 1.325 | 1.342 | 3,679,890 | -0.01(-0.69%) |
Oct 15, 2002 | 1.301 | 1.358 | 1.301 | 1.351 | 3,420,145 | +0.08(+6.20%) |
Oct 14, 2002 | 1.285 | 1.287 | 1.263 | 1.272 | 1,051,397 | -0.02(-1.27%) |
Oct 11, 2002 | 1.272 | 1.298 | 1.272 | 1.289 | 724,387 | +0.05(+3.84%) |
Oct 10, 2002 | 1.184 | 1.251 | 1.183 | 1.241 | 4,221,112 | +0.06(+4.70%) |
Oct 09, 2002 | 1.203 | 1.203 | 1.176 | 1.185 | 4,091,756 | -0.02(-1.71%) |
Oct 08, 2002 | 1.176 | 1.221 | 1.176 | 1.206 | 5,581,926 | +0.04(+3.08%) |
Oct 07, 2002 | 1.181 | 1.201 | 1.165 | 1.170 | 3,277,338 | -0.02(-1.65%) |
Oct 04, 2002 | 1.218 | 1.219 | 1.158 | 1.190 | 4,698,173 | -0.02(-1.52%) |
Oct 03, 2002 | 1.203 | 1.224 | 1.200 | 1.208 | 4,115,558 | +0.01(+0.43%) |
Oct 02, 2002 | 1.240 | 1.242 | 1.196 | 1.203 | 5,968,956 | -0.06(-4.50%) |
Oct 01, 2002 | 1.213 | 1.262 | 1.206 | 1.259 | 3,547,431 | +0.06(+4.71%) |
Sep 30, 2002 | 1.206 | 1.218 | 1.183 | 1.203 | 6,014,489 | -0.02(-1.35%) |
Sep 27, 2002 | 1.259 | 1.259 | 1.214 | 1.219 | 5,238,359 | -0.04(-3.42%) |
Sep 26, 2002 | 1.245 | 1.265 | 1.238 | 1.262 | 4,828,563 | +0.02(+1.53%) |
Sep 25, 2002 | 1.248 | 1.259 | 1.237 | 1.243 | 2,528,113 | +0.00(+0.28%) |
Sep 24, 2002 | 1.243 | 1.268 | 1.235 | 1.240 | 6,450,157 | -0.03(-2.38%) |
Sep 23, 2002 | 1.280 | 1.282 | 1.256 | 1.270 | 3,407,727 | -0.03(-2.64%) |
Sep 20, 2002 | 1.280 | 1.310 | 1.272 | 1.305 | 2,419,455 | +0.03(+2.38%) |
Sep 19, 2002 | 1.281 | 1.313 | 1.267 | 1.274 | 2,125,561 | -0.01(-0.53%) |
Sep 18, 2002 | 1.256 | 1.284 | 1.250 | 1.281 | 6,401,519 | +0.01(+0.68%) |
Sep 17, 2002 | 1.301 | 1.306 | 1.266 | 1.272 | 6,243,189 | -0.01(-0.95%) |
Sep 16, 2002 | 1.315 | 1.315 | 1.282 | 1.285 | 7,380,478 | -0.03(-2.33%) |
Sep 13, 2002 | 1.313 | 1.316 | 1.292 | 1.315 | 8,796,139 | -0.01(-0.41%) |
Sep 12, 2002 | 1.349 | 1.349 | 1.314 | 1.321 | 4,681,615 | -0.03(-2.20%) |
Sep 11, 2002 | 1.343 | 1.363 | 1.338 | 1.350 | 5,094,516 | +0.03(+2.12%) |
Sep 10, 2002 | 1.285 | 1.323 | 1.285 | 1.322 | 6,696,449 | +0.04(+3.01%) |
Sep 09, 2002 | 1.264 | 1.288 | 1.253 | 1.284 | 3,928,252 | +0.02(+1.84%) |
Sep 06, 2002 | 1.264 | 1.281 | 1.257 | 1.260 | 4,995,172 | +0.00(+0.13%) |
Sep 05, 2002 | 1.248 | 1.262 | 1.230 | 1.259 | 29,084,174 | -0.08(-6.01%) |
Sep 04, 2002 | 1.372 | 1.387 | 1.321 | 1.339 | 5,795,103 | -0.04(-2.74%) |
Sep 03, 2002 | 1.398 | 1.398 | 1.364 | 1.377 | 3,017,593 | -0.03(-1.95%) |
Aug 30, 2002 | 1.390 | 1.413 | 1.390 | 1.404 | 3,664,368 | +0.01(+0.37%) |
Aug 29, 2002 | 1.416 | 1.417 | 1.386 | 1.399 | 3,922,043 | -0.03(-2.27%) |
Aug 28, 2002 | 1.472 | 1.478 | 1.425 | 1.432 | 4,843,050 | -0.07(-4.61%) |
Aug 27, 2002 | 1.495 | 1.507 | 1.492 | 1.501 | 3,508,107 | +0.02(+1.66%) |
Aug 26, 2002 | 1.451 | 1.483 | 1.443 | 1.477 | 2,277,682 | +0.03(+1.73%) |
Aug 23, 2002 | 1.467 | 1.482 | 1.450 | 1.451 | 2,355,295 | -0.02(-1.59%) |
Aug 22, 2002 | 1.474 | 1.486 | 1.463 | 1.475 | 2,426,699 | +0.00(+0.22%) |
Aug 21, 2002 | 1.478 | 1.487 | 1.458 | 1.472 | 1,655,743 | -0.00(-0.11%) |
Aug 20, 2002 | 1.489 | 1.489 | 1.469 | 1.473 | 2,548,810 | -0.02(-1.02%) |
Aug 16, 2002 | 1.486 | 1.499 | 1.481 | 1.488 | 2,657,468 | +0.00(+0.11%) |
Aug 15, 2002 | 1.527 | 1.535 | 1.477 | 1.487 | 4,926,872 | -0.03(-2.18%) |
Aug 14, 2002 | 1.500 | 1.520 | 1.466 | 1.520 | 6,284,582 | +0.02(+1.33%) |
Aug 13, 2002 | 1.525 | 1.535 | 1.497 | 1.500 | 4,062,781 | -0.02(-1.42%) |
Aug 12, 2002 | 1.541 | 1.543 | 1.511 | 1.522 | 2,247,672 | -0.03(-1.77%) |
Aug 07, 2002 | 1.506 | 1.556 | 1.495 | 1.549 | 2,952,398 | +0.05(+3.29%) |
Aug 06, 2002 | 1.462 | 1.511 | 1.462 | 1.500 | 3,877,545 | +0.06(+3.84%) |
Aug 05, 2002 | 1.493 | 1.507 | 1.437 | 1.444 | 1,314,246 | -0.05(-3.36%) |
Aug 02, 2002 | 1.511 | 1.520 | 1.481 | 1.495 | 4,712,661 | -0.02(-1.04%) |
Aug 01, 2002 | 1.538 | 1.549 | 1.507 | 1.510 | 3,128,321 | -0.04(-2.29%) |
Jul 31, 2002 | 1.536 | 1.565 | 1.523 | 1.546 | 3,220,421 | +0.01(+0.33%) |
Jul 30, 2002 | 1.530 | 1.572 | 1.517 | 1.541 | 2,748,534 | +0.01(+0.38%) |
Jul 29, 2002 | 1.507 | 1.554 | 1.505 | 1.535 | 3,643,671 | +0.04(+2.92%) |
Jul 26, 2002 | 1.486 | 1.492 | 1.454 | 1.491 | 2,838,565 | +0.01(+0.37%) |
Jul 25, 2002 | 1.458 | 1.495 | 1.435 | 1.486 | 3,769,921 | +0.03(+1.72%) |
Jul 24, 2002 | 1.395 | 1.467 | 1.376 | 1.461 | 6,689,205 | +0.05(+3.59%) |
Jul 23, 2002 | 1.467 | 1.482 | 1.399 | 1.410 | 5,925,493 | -0.06(-4.10%) |
Jul 22, 2002 | 1.504 | 1.521 | 1.452 | 1.470 | 6,938,601 | -0.04(-2.39%) |
Jul 19, 2002 | 1.498 | 1.516 | 1.482 | 1.507 | 4,054,502 | -0.01(-0.89%) |
Jul 17, 2002 | 1.536 | 1.551 | 1.502 | 1.520 | 3,604,347 | -0.03(-2.24%) |
Jul 12, 2002 | 1.589 | 1.589 | 1.545 | 1.555 | 5,921,354 | -0.04(-2.50%) |
Jul 11, 2002 | 1.614 | 1.620 | 1.577 | 1.595 | 5,736,117 | -0.03(-1.81%) |
Jul 10, 2002 | 1.666 | 1.666 | 1.622 | 1.624 | 2,971,025 | -0.04(-2.49%) |
Jul 09, 2002 | 1.684 | 1.684 | 1.666 | 1.666 | 4,015,178 | -0.02(-1.13%) |
Jul 08, 2002 | 1.672 | 1.685 | 1.672 | 1.685 | 3,435,668 | +0.01(+0.58%) |
Jul 05, 2002 | 1.677 | 1.684 | 1.667 | 1.675 | 3,327,010 | +0.03(+1.86%) |
Jul 04, 2002 | 1.648 | 1.659 | 1.605 | 1.644 | 6,685,065 | +0.00(+0.00%) |
Jul 03, 2002 | 1.648 | 1.659 | 1.605 | 1.644 | 6,685,065 | -0.00(-0.24%) |
Jul 02, 2002 | 1.687 | 1.687 | 1.638 | 1.648 | 5,823,044 | -0.03(-1.88%) |
Jul 01, 2002 | 1.677 | 1.692 | 1.663 | 1.680 | 3,395,309 | +0.01(+0.68%) |
Jun 28, 2002 | 1.691 | 1.709 | 1.669 | 1.669 | 8,144,190 | -0.02(-1.33%) |
Jun 27, 2002 | 1.681 | 1.693 | 1.669 | 1.691 | 4,648,500 | +0.02(+1.06%) |
Jun 26, 2002 | 1.668 | 1.688 | 1.656 | 1.673 | 5,199,035 | +0.01(+0.33%) |
Jun 25, 2002 | 1.701 | 1.701 | 1.659 | 1.668 | 7,241,809 | +0.05(+3.35%) |
Jun 21, 2002 | 1.631 | 1.644 | 1.608 | 1.614 | 3,755,434 | -0.02(-1.49%) |
Jun 20, 2002 | 1.630 | 1.647 | 1.622 | 1.638 | 2,292,170 | +0.02(+0.93%) |
Jun 19, 2002 | 1.604 | 1.635 | 1.604 | 1.623 | 3,554,675 | +0.02(+1.16%) |
Jun 18, 2002 | 1.604 | 1.612 | 1.600 | 1.604 | 1,189,031 | +0.00(+0.02%) |
Jun 17, 2002 | 1.585 | 1.610 | 1.583 | 1.604 | 1,621,594 | +0.02(+1.22%) |
Jun 14, 2002 | 1.588 | 1.591 | 1.567 | 1.585 | 2,208,348 | -0.02(-1.34%) |
Jun 12, 2002 | 1.620 | 1.623 | 1.601 | 1.606 | 1,853,398 | -0.01(-0.85%) |
Jun 11, 2002 | 1.640 | 1.644 | 1.615 | 1.620 | 1,963,091 | -0.01(-0.40%) |
Jun 10, 2002 | 1.616 | 1.653 | 1.611 | 1.627 | 3,541,222 | +0.01(+0.64%) |
Jun 07, 2002 | 1.593 | 1.623 | 1.585 | 1.616 | 2,669,887 | +0.02(+1.54%) |
Jun 06, 2002 | 1.596 | 1.602 | 1.584 | 1.592 | 1,707,485 | -0.00(-0.18%) |
Jun 05, 2002 | 1.574 | 1.598 | 1.566 | 1.595 | 3,439,807 | -0.00(-0.28%) |
May 31, 2002 | 1.599 | 1.611 | 1.583 | 1.599 | 9,628,150 | -0.01(-0.60%) |
May 28, 2002 | 1.620 | 1.623 | 1.604 | 1.609 | 2,204,209 | -0.01(-0.60%) |
May 27, 2002 | 1.642 | 1.642 | 1.619 | 1.619 | 2,897,551 | +0.00(+0.00%) |
May 24, 2002 | 1.642 | 1.642 | 1.619 | 1.619 | 2,711,280 | -0.02(-1.00%) |
May 23, 2002 | 1.637 | 1.647 | 1.620 | 1.635 | 3,485,340 | -0.00(-0.10%) |
May 22, 2002 | 1.598 | 1.637 | 1.596 | 1.637 | 2,151,432 | +0.04(+2.25%) |
May 21, 2002 | 1.627 | 1.642 | 1.599 | 1.601 | 6,945,845 | -0.01(-0.62%) |
May 20, 2002 | 1.634 | 1.634 | 1.598 | 1.611 | 1,616,419 | -0.02(-1.46%) |
May 17, 2002 | 1.621 | 1.650 | 1.621 | 1.634 | 2,551,915 | +0.01(+0.81%) |
May 16, 2002 | 1.622 | 1.630 | 1.614 | 1.621 | 2,009,659 | -0.00(-0.04%) |
May 15, 2002 | 1.613 | 1.628 | 1.605 | 1.622 | 3,217,317 | -0.00(-0.24%) |
May 14, 2002 | 1.611 | 1.633 | 1.609 | 1.626 | 2,007,589 | +0.02(+1.45%) |
May 13, 2002 | 1.599 | 1.622 | 1.589 | 1.603 | 5,137,980 | +0.01(+0.42%) |
May 10, 2002 | 1.593 | 1.612 | 1.588 | 1.596 | 2,668,852 | +0.00(+0.18%) |
May 09, 2002 | 1.593 | 1.629 | 1.588 | 1.593 | 4,344,258 | +0.00(+0.00%) |
May 08, 2002 | 1.570 | 1.603 | 1.568 | 1.593 | 5,501,209 | +0.04(+2.85%) |
May 07, 2002 | 1.551 | 1.552 | 1.526 | 1.549 | 4,692,999 | -0.01(-0.64%) |
May 06, 2002 | 1.612 | 1.612 | 1.558 | 1.559 | 3,428,424 | -0.05(-2.95%) |
May 03, 2002 | 1.614 | 1.640 | 1.594 | 1.606 | 3,001,035 | +0.00(+0.12%) |
May 02, 2002 | 1.575 | 1.609 | 1.562 | 1.604 | 3,850,639 | +0.04(+2.36%) |