Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.780 | 2.804 | 2.773 | 2.773 | 156,205 | +0.00(+0.08%) |
Aug 28, 2003 | 2.748 | 2.784 | 2.732 | 2.771 | 145,133 | +0.03(+1.21%) |
Aug 27, 2003 | 2.701 | 2.767 | 2.701 | 2.738 | 159,815 | +0.04(+1.38%) |
Aug 26, 2003 | 2.599 | 2.711 | 2.599 | 2.701 | 720,615 | +0.09(+3.50%) |
Aug 25, 2003 | 2.609 | 2.649 | 2.597 | 2.609 | 393,281 | -0.02(-0.79%) |
Aug 22, 2003 | 2.690 | 2.699 | 2.630 | 2.630 | 242,371 | -0.05(-1.86%) |
Aug 21, 2003 | 2.696 | 2.701 | 2.680 | 2.680 | 303,505 | -0.01(-0.39%) |
Aug 20, 2003 | 2.701 | 2.723 | 2.680 | 2.690 | 337,683 | -0.01(-0.38%) |
Aug 19, 2003 | 2.686 | 2.705 | 2.684 | 2.701 | 287,139 | +0.04(+1.33%) |
Aug 18, 2003 | 2.696 | 2.711 | 2.649 | 2.665 | 259,460 | -0.05(-1.91%) |
Aug 15, 2003 | 2.659 | 2.721 | 2.659 | 2.717 | 123,712 | +0.04(+1.63%) |
Aug 14, 2003 | 2.753 | 2.784 | 2.669 | 2.674 | 138,635 | -0.08(-2.87%) |
Aug 13, 2003 | 2.734 | 2.825 | 2.734 | 2.753 | 214,211 | -0.00(-0.08%) |
Aug 12, 2003 | 2.726 | 2.763 | 2.726 | 2.755 | 69,799 | +0.03(+1.07%) |
Aug 11, 2003 | 2.669 | 2.753 | 2.669 | 2.726 | 146,578 | +0.07(+2.50%) |
Aug 08, 2003 | 2.618 | 2.699 | 2.618 | 2.659 | 142,967 | +0.03(+1.27%) |
Aug 07, 2003 | 2.620 | 2.651 | 2.599 | 2.626 | 182,199 | +0.01(+0.24%) |
Aug 06, 2003 | 2.649 | 2.688 | 2.576 | 2.620 | 452,009 | -0.10(-3.81%) |
Aug 05, 2003 | 2.593 | 2.750 | 2.586 | 2.723 | 333,350 | +0.12(+4.63%) |
Aug 04, 2003 | 2.669 | 2.674 | 2.601 | 2.603 | 124,194 | -0.09(-3.24%) |
Aug 01, 2003 | 2.680 | 2.701 | 2.599 | 2.690 | 219,265 | +0.01(+0.39%) |
Jul 31, 2003 | 2.555 | 2.688 | 2.543 | 2.680 | 377,637 | +0.12(+4.88%) |
Jul 30, 2003 | 2.389 | 2.566 | 2.389 | 2.555 | 617,601 | +0.27(+11.82%) |
Jul 29, 2003 | 2.374 | 2.395 | 2.254 | 2.285 | 275,345 | -0.08(-3.42%) |
Jul 28, 2003 | 2.343 | 2.387 | 2.343 | 2.366 | 56,561 | +0.02(+0.98%) |
Jul 25, 2003 | 2.296 | 2.343 | 2.296 | 2.343 | 240,445 | +0.04(+1.53%) |
Jul 24, 2003 | 2.379 | 2.379 | 2.287 | 2.308 | 461,636 | -0.05(-2.11%) |
Jul 23, 2003 | 2.291 | 2.420 | 2.287 | 2.358 | 146,096 | +0.07(+2.99%) |
Jul 22, 2003 | 2.275 | 2.310 | 2.275 | 2.289 | 100,125 | +0.01(+0.27%) |
Jul 21, 2003 | 2.300 | 2.306 | 2.254 | 2.283 | 172,812 | -0.02(-0.90%) |
Jul 18, 2003 | 2.296 | 2.316 | 2.296 | 2.304 | 245,018 | -0.00(-0.09%) |
Jul 17, 2003 | 2.316 | 2.337 | 2.306 | 2.306 | 180,274 | -0.04(-1.86%) |
Jul 16, 2003 | 2.306 | 2.389 | 2.306 | 2.350 | 202,898 | +0.05(+2.35%) |
Jul 15, 2003 | 2.358 | 2.395 | 2.296 | 2.296 | 247,185 | -0.07(-3.15%) |
Jul 14, 2003 | 2.306 | 2.397 | 2.306 | 2.370 | 196,400 | +0.05(+2.06%) |
Jul 11, 2003 | 2.343 | 2.347 | 2.306 | 2.323 | 465,969 | -0.02(-0.80%) |
Jul 10, 2003 | 2.368 | 2.377 | 2.329 | 2.341 | 181,718 | -0.04(-1.49%) |
Jul 09, 2003 | 2.354 | 2.383 | 2.343 | 2.377 | 180,996 | +0.00(+0.09%) |
Jul 08, 2003 | 2.374 | 2.385 | 2.335 | 2.374 | 2,059,313 | +0.04(+1.60%) |
Jul 07, 2003 | 2.364 | 2.389 | 2.337 | 2.337 | 290,267 | -0.02(-1.06%) |
Jul 03, 2003 | 2.296 | 2.410 | 2.296 | 2.362 | 165,110 | +0.06(+2.43%) |
Jul 02, 2003 | 2.296 | 2.366 | 2.296 | 2.306 | 243,815 | +0.01(+0.45%) |
Jul 01, 2003 | 2.233 | 2.318 | 2.231 | 2.296 | 375,230 | +0.05(+2.32%) |
Jun 30, 2003 | 2.160 | 2.312 | 2.160 | 2.244 | 368,009 | +0.07(+3.15%) |
Jun 27, 2003 | 2.202 | 2.206 | 2.142 | 2.175 | 77,501 | +0.01(+0.58%) |
Jun 26, 2003 | 2.183 | 2.210 | 2.152 | 2.163 | 155,964 | -0.04(-1.79%) |
Jun 25, 2003 | 2.150 | 2.223 | 2.150 | 2.202 | 324,445 | +0.03(+1.44%) |
Jun 24, 2003 | 2.202 | 2.239 | 2.160 | 2.171 | 123,953 | -0.04(-1.88%) |
Jun 23, 2003 | 2.285 | 2.296 | 2.200 | 2.212 | 173,053 | -0.07(-3.18%) |
Jun 20, 2003 | 2.269 | 2.304 | 2.235 | 2.285 | 605,326 | +0.02(+0.92%) |
Jun 19, 2003 | 2.233 | 2.296 | 2.233 | 2.264 | 387,745 | +0.02(+0.93%) |
Jun 18, 2003 | 2.271 | 2.281 | 2.212 | 2.244 | 206,268 | -0.04(-1.82%) |
Jun 17, 2003 | 2.273 | 2.327 | 2.271 | 2.285 | 382,691 | +0.01(+0.55%) |
Jun 16, 2003 | 2.316 | 2.316 | 2.254 | 2.273 | 179,311 | -0.04(-1.88%) |
Jun 13, 2003 | 2.370 | 2.385 | 2.285 | 2.316 | 84,240 | -0.06(-2.62%) |
Jun 12, 2003 | 2.439 | 2.474 | 2.347 | 2.379 | 248,869 | -0.04(-1.63%) |
Jun 11, 2003 | 2.306 | 2.418 | 2.254 | 2.418 | 520,123 | +0.11(+4.68%) |
Jun 10, 2003 | 2.285 | 2.310 | 2.285 | 2.310 | 362,714 | +0.04(+1.55%) |
Jun 09, 2003 | 2.296 | 2.296 | 2.244 | 2.275 | 63,541 | -0.03(-1.26%) |
Jun 06, 2003 | 2.285 | 2.327 | 2.285 | 2.304 | 237,076 | +0.01(+0.36%) |
Jun 05, 2003 | 2.302 | 2.306 | 2.248 | 2.296 | 257,053 | +0.01(+0.55%) |
Jun 04, 2003 | 2.293 | 2.293 | 2.254 | 2.283 | 312,170 | +0.00(+0.00%) |
Jun 03, 2003 | 2.316 | 2.320 | 2.264 | 2.283 | 202,417 | -0.03(-1.44%) |
Jun 02, 2003 | 2.306 | 2.352 | 2.298 | 2.316 | 445,992 | -0.01(-0.45%) |
May 30, 2003 | 2.368 | 2.368 | 2.308 | 2.327 | 309,522 | -0.05(-1.93%) |
May 29, 2003 | 2.406 | 2.408 | 2.316 | 2.372 | 49,822 | -0.03(-1.38%) |
May 28, 2003 | 2.347 | 2.406 | 2.341 | 2.406 | 157,168 | +0.05(+2.03%) |
May 27, 2003 | 2.335 | 2.422 | 2.335 | 2.358 | 193,511 | +0.02(+0.98%) |
May 23, 2003 | 2.368 | 2.395 | 2.335 | 2.335 | 139,838 | -0.03(-1.40%) |
May 22, 2003 | 2.393 | 2.439 | 2.360 | 2.368 | 181,718 | -0.03(-1.30%) |
May 21, 2003 | 2.323 | 2.399 | 2.250 | 2.399 | 301,580 | +0.09(+4.05%) |
May 20, 2003 | 2.327 | 2.347 | 2.271 | 2.306 | 72,928 | -0.04(-1.77%) |
May 19, 2003 | 2.495 | 2.514 | 2.347 | 2.347 | 76,297 | -0.16(-6.30%) |
May 16, 2003 | 2.323 | 2.514 | 2.296 | 2.505 | 330,943 | +0.17(+7.39%) |
May 15, 2003 | 2.327 | 2.354 | 2.320 | 2.333 | 199,047 | -0.02(-1.06%) |
May 14, 2003 | 2.387 | 2.404 | 2.310 | 2.358 | 171,850 | -0.03(-1.22%) |
May 13, 2003 | 2.323 | 2.387 | 2.285 | 2.387 | 152,354 | +0.04(+1.86%) |
May 12, 2003 | 2.233 | 2.343 | 2.233 | 2.343 | 92,423 | -0.00(-0.18%) |
May 09, 2003 | 2.171 | 2.347 | 2.109 | 2.347 | 321,557 | +0.19(+8.65%) |
May 08, 2003 | 2.202 | 2.254 | 2.160 | 2.160 | 120,102 | -0.05(-2.35%) |
May 07, 2003 | 2.181 | 2.215 | 2.171 | 2.212 | 100,125 | +0.02(+0.95%) |
May 06, 2003 | 2.160 | 2.206 | 2.142 | 2.192 | 107,586 | +0.04(+1.93%) |
May 05, 2003 | 2.098 | 2.171 | 2.098 | 2.150 | 121,546 | +0.06(+3.09%) |
May 02, 2003 | 2.094 | 2.129 | 2.067 | 2.086 | 129,007 | -0.01(-0.40%) |
May 01, 2003 | 2.073 | 2.098 | 2.025 | 2.094 | 266,680 | +0.02(+0.80%) |
Apr 30, 2003 | 2.021 | 2.088 | 1.984 | 2.077 | 451,768 | +0.04(+1.73%) |
Apr 29, 2003 | 2.098 | 2.119 | 2.013 | 2.042 | 270,772 | -0.06(-2.87%) |
Apr 28, 2003 | 2.057 | 2.102 | 2.046 | 2.102 | 60,893 | +0.04(+1.71%) |
Apr 25, 2003 | 2.052 | 2.067 | 2.005 | 2.067 | 37,547 | +0.01(+0.71%) |
Apr 24, 2003 | 2.088 | 2.104 | 2.052 | 2.052 | 101,569 | -0.02(-1.20%) |
Apr 23, 2003 | 2.109 | 2.109 | 2.061 | 2.077 | 54,395 | -0.04(-1.77%) |
Apr 22, 2003 | 2.036 | 2.125 | 2.025 | 2.115 | 214,211 | +0.04(+1.80%) |
Apr 21, 2003 | 2.036 | 2.077 | 2.007 | 2.077 | 221,912 | +0.02(+1.01%) |
Apr 17, 2003 | 2.044 | 2.088 | 2.044 | 2.057 | 87,369 | +0.01(+0.61%) |
Apr 16, 2003 | 2.067 | 2.067 | 2.015 | 2.044 | 148,984 | -0.01(-0.61%) |
Apr 15, 2003 | 2.160 | 2.169 | 2.040 | 2.057 | 441,178 | -0.09(-4.35%) |
Apr 14, 2003 | 2.088 | 2.150 | 2.057 | 2.150 | 289,545 | +0.06(+2.98%) |
Apr 11, 2003 | 2.015 | 2.109 | 2.007 | 2.088 | 369,694 | +0.05(+2.55%) |
Apr 10, 2003 | 2.005 | 2.117 | 2.005 | 2.036 | 403,149 | +0.04(+2.08%) |
Apr 09, 2003 | 1.994 | 2.013 | 1.984 | 1.994 | 231,540 | -0.01(-0.62%) |
Apr 08, 2003 | 2.005 | 2.046 | 2.003 | 2.007 | 355,493 | -0.01(-0.41%) |
Apr 07, 2003 | 1.976 | 2.063 | 1.974 | 2.015 | 411,333 | +0.06(+2.86%) |
Apr 04, 2003 | 1.961 | 1.974 | 1.953 | 1.959 | 288,101 | +0.00(+0.00%) |
Apr 03, 2003 | 1.932 | 1.971 | 1.932 | 1.959 | 392,078 | +0.02(+0.96%) |
Apr 02, 2003 | 1.870 | 1.953 | 1.849 | 1.940 | 972,614 | +0.05(+2.75%) |
Apr 01, 2003 | 2.073 | 2.073 | 1.830 | 1.888 | 1,240,257 | -0.27(-12.60%) |
Mar 31, 2003 | 2.129 | 2.167 | 2.106 | 2.160 | 238,761 | +0.02(+0.87%) |
Mar 28, 2003 | 2.129 | 2.146 | 2.109 | 2.142 | 6,594,810 | +0.01(+0.29%) |
Mar 27, 2003 | 2.088 | 2.136 | 2.077 | 2.136 | 304,227 | +0.05(+2.29%) |
Mar 26, 2003 | 2.086 | 2.094 | 2.077 | 2.088 | 74,372 | +0.01(+0.30%) |
Mar 25, 2003 | 2.067 | 2.102 | 2.057 | 2.082 | 286,416 | +0.00(+0.20%) |
Mar 24, 2003 | 2.036 | 2.088 | 2.025 | 2.077 | 341,293 | +0.03(+1.42%) |
Mar 21, 2003 | 2.015 | 2.071 | 2.015 | 2.048 | 391,596 | +0.05(+2.71%) |
Mar 20, 2003 | 1.942 | 1.994 | 1.940 | 1.994 | 706,414 | +0.06(+2.89%) |
Mar 19, 2003 | 1.994 | 1.994 | 1.922 | 1.938 | 653,223 | +0.01(+0.32%) |
Mar 18, 2003 | 1.922 | 1.969 | 1.901 | 1.932 | 261,144 | +0.01(+0.54%) |
Mar 17, 2003 | 1.828 | 1.942 | 1.828 | 1.922 | 474,393 | +0.09(+5.11%) |
Mar 14, 2003 | 1.836 | 1.841 | 1.807 | 1.828 | 408,685 | -0.01(-0.45%) |
Mar 13, 2003 | 1.838 | 1.870 | 1.809 | 1.836 | 366,806 | -0.01(-0.67%) |
Mar 12, 2003 | 1.838 | 1.870 | 1.818 | 1.849 | 138,154 | +0.01(+0.57%) |
Mar 11, 2003 | 1.888 | 1.888 | 1.816 | 1.838 | 205,305 | -0.05(-2.75%) |
Mar 10, 2003 | 1.932 | 1.936 | 1.870 | 1.890 | 445,992 | -0.03(-1.62%) |
Mar 07, 2003 | 1.932 | 1.942 | 1.911 | 1.922 | 224,801 | -0.02(-0.96%) |
Mar 06, 2003 | 1.953 | 1.953 | 1.932 | 1.940 | 951,193 | +0.01(+0.43%) |
Mar 05, 2003 | 2.025 | 2.057 | 1.932 | 1.932 | 946,620 | -0.17(-7.92%) |
Mar 04, 2003 | 2.171 | 2.181 | 2.098 | 2.098 | 270,772 | -0.08(-3.72%) |
Mar 03, 2003 | 2.264 | 2.266 | 2.154 | 2.179 | 378,599 | -0.09(-3.76%) |
Feb 28, 2003 | 2.389 | 2.420 | 2.223 | 2.264 | 2,195,783 | -0.37(-14.17%) |
Feb 27, 2003 | 2.669 | 2.669 | 2.597 | 2.638 | 110,234 | -0.02(-0.94%) |
Feb 26, 2003 | 2.649 | 2.694 | 2.638 | 2.663 | 40,676 | -0.00(-0.08%) |
Feb 25, 2003 | 2.680 | 2.717 | 2.649 | 2.665 | 171,850 | -0.01(-0.31%) |
Feb 24, 2003 | 2.649 | 2.690 | 2.649 | 2.674 | 107,105 | +0.02(+0.94%) |
Feb 21, 2003 | 2.601 | 2.659 | 2.601 | 2.649 | 469,098 | +0.03(+1.19%) |
Feb 20, 2003 | 2.649 | 2.665 | 2.618 | 2.618 | 205,305 | -0.04(-1.56%) |
Feb 19, 2003 | 2.684 | 2.699 | 2.659 | 2.659 | 106,864 | -0.03(-1.01%) |
Feb 18, 2003 | 2.613 | 2.699 | 2.597 | 2.686 | 87,128 | +0.05(+1.97%) |
Feb 14, 2003 | 2.659 | 2.661 | 2.607 | 2.634 | 82,555 | -0.02(-0.78%) |
Feb 13, 2003 | 2.682 | 2.688 | 2.651 | 2.655 | 142,486 | -0.03(-1.01%) |
Feb 12, 2003 | 2.651 | 2.707 | 2.651 | 2.682 | 133,581 | +0.01(+0.39%) |
Feb 11, 2003 | 2.732 | 2.753 | 2.672 | 2.672 | 155,964 | -0.07(-2.58%) |
Feb 10, 2003 | 2.711 | 2.792 | 2.707 | 2.742 | 157,649 | +0.04(+1.62%) |
Feb 07, 2003 | 2.688 | 2.742 | 2.688 | 2.699 | 131,655 | +0.01(+0.23%) |
Feb 06, 2003 | 2.674 | 2.701 | 2.674 | 2.692 | 130,933 | +0.02(+0.62%) |
Feb 05, 2003 | 2.680 | 2.694 | 2.607 | 2.676 | 237,557 | +0.01(+0.55%) |
Feb 04, 2003 | 2.680 | 2.740 | 2.659 | 2.661 | 262,829 | -0.02(-0.70%) |
Feb 03, 2003 | 2.557 | 2.709 | 2.514 | 2.680 | 304,227 | +0.12(+4.88%) |
Jan 31, 2003 | 2.524 | 2.591 | 2.524 | 2.555 | 261,385 | +0.02(+0.74%) |
Jan 30, 2003 | 2.443 | 2.545 | 2.443 | 2.536 | 236,835 | +0.10(+3.91%) |
Jan 29, 2003 | 2.399 | 2.449 | 2.399 | 2.441 | 144,893 | +0.04(+1.64%) |
Jan 28, 2003 | 2.368 | 2.441 | 2.368 | 2.401 | 301,580 | +0.04(+1.67%) |
Jan 27, 2003 | 2.399 | 2.435 | 2.354 | 2.362 | 419,997 | +0.03(+1.25%) |
Jan 24, 2003 | 2.368 | 2.472 | 2.327 | 2.333 | 211,563 | -0.05(-2.26%) |
Jan 23, 2003 | 2.399 | 2.404 | 2.368 | 2.387 | 195,196 | +0.00(+0.17%) |
Jan 22, 2003 | 2.329 | 2.389 | 2.285 | 2.383 | 157,649 | +0.05(+1.96%) |
Jan 21, 2003 | 2.320 | 2.368 | 2.285 | 2.337 | 123,231 | +0.03(+1.35%) |
Jan 17, 2003 | 2.339 | 2.352 | 2.306 | 2.306 | 115,048 | -0.04(-1.60%) |
Jan 16, 2003 | 2.312 | 2.347 | 2.300 | 2.343 | 83,999 | +0.03(+1.44%) |
Jan 15, 2003 | 2.285 | 2.323 | 2.244 | 2.310 | 144,652 | +0.02(+1.09%) |
Jan 14, 2003 | 2.312 | 2.312 | 2.256 | 2.285 | 50,544 | -0.05(-2.05%) |
Jan 13, 2003 | 2.379 | 2.379 | 2.306 | 2.333 | 110,956 | -0.04(-1.84%) |
Jan 10, 2003 | 2.358 | 2.399 | 2.358 | 2.377 | 227,208 | +0.01(+0.26%) |
Jan 09, 2003 | 2.331 | 2.379 | 2.331 | 2.370 | 139,116 | +0.04(+1.87%) |
Jan 08, 2003 | 2.323 | 2.339 | 2.296 | 2.327 | 123,953 | +0.00(+0.00%) |
Jan 07, 2003 | 2.395 | 2.395 | 2.316 | 2.327 | 177,145 | -0.07(-3.03%) |
Jan 06, 2003 | 2.416 | 2.435 | 2.368 | 2.399 | 197,362 | -0.04(-1.53%) |
Jan 03, 2003 | 2.347 | 2.453 | 2.347 | 2.437 | 182,440 | +0.03(+1.12%) |
Jan 02, 2003 | 2.337 | 2.410 | 2.337 | 2.410 | 109,271 | +0.05(+2.20%) |
Dec 31, 2002 | 2.296 | 2.399 | 2.285 | 2.358 | 228,170 | +0.05(+2.25%) |
Dec 30, 2002 | 2.296 | 2.320 | 2.256 | 2.306 | 364,399 | -0.01(-0.45%) |
Dec 27, 2002 | 2.387 | 2.387 | 2.296 | 2.316 | 121,065 | -0.07(-3.04%) |
Dec 26, 2002 | 2.445 | 2.451 | 2.379 | 2.389 | 132,136 | -0.06(-2.29%) |
Dec 24, 2002 | 2.431 | 2.466 | 2.422 | 2.445 | 133,340 | -0.03(-1.09%) |
Dec 23, 2002 | 2.266 | 2.472 | 2.266 | 2.472 | 273,179 | +0.18(+8.08%) |
Dec 20, 2002 | 2.285 | 2.327 | 2.264 | 2.287 | 384,857 | -0.01(-0.36%) |
Dec 19, 2002 | 2.129 | 2.296 | 2.129 | 2.296 | 754,552 | +0.00(+0.00%) |
Dec 18, 2002 | 2.312 | 2.312 | 2.287 | 2.296 | 42,120 | -0.02(-0.90%) |
Dec 17, 2002 | 2.347 | 2.370 | 2.314 | 2.316 | 105,902 | -0.04(-1.76%) |
Dec 16, 2002 | 2.316 | 2.368 | 2.316 | 2.358 | 166,795 | +0.04(+1.79%) |
Dec 13, 2002 | 2.306 | 2.316 | 2.283 | 2.316 | 137,913 | -0.00(-0.18%) |
Dec 12, 2002 | 2.306 | 2.347 | 2.306 | 2.320 | 120,343 | +0.01(+0.63%) |
Dec 11, 2002 | 2.327 | 2.327 | 2.254 | 2.306 | 388,949 | -0.03(-1.33%) |
Dec 10, 2002 | 2.316 | 2.356 | 2.264 | 2.337 | 267,402 | +0.02(+0.90%) |
Dec 09, 2002 | 2.316 | 2.347 | 2.296 | 2.316 | 353,568 | -0.02(-0.89%) |
Dec 06, 2002 | 2.323 | 2.381 | 2.264 | 2.337 | 341,293 | +0.01(+0.36%) |
Dec 05, 2002 | 2.233 | 2.341 | 2.229 | 2.329 | 276,789 | +0.09(+4.09%) |
Dec 04, 2002 | 2.212 | 2.237 | 2.212 | 2.237 | 181,236 | +0.01(+0.65%) |
Dec 03, 2002 | 2.196 | 2.235 | 2.196 | 2.223 | 206,268 | +0.01(+0.28%) |
Dec 02, 2002 | 2.202 | 2.233 | 2.194 | 2.217 | 229,133 | +0.00(+0.19%) |
Nov 29, 2002 | 2.233 | 2.233 | 2.212 | 2.212 | 24,550 | -0.02(-0.84%) |
Nov 27, 2002 | 2.206 | 2.233 | 2.198 | 2.231 | 171,850 | +0.03(+1.32%) |
Nov 26, 2002 | 2.202 | 2.244 | 2.187 | 2.202 | 231,781 | -0.00(-0.19%) |
Nov 25, 2002 | 2.198 | 2.233 | 2.181 | 2.206 | 220,228 | +0.00(+0.09%) |
Nov 22, 2002 | 2.244 | 2.246 | 2.181 | 2.204 | 201,935 | -0.05(-2.21%) |
Nov 21, 2002 | 2.202 | 2.275 | 2.202 | 2.254 | 236,113 | +0.04(+1.88%) |
Nov 20, 2002 | 2.077 | 2.296 | 2.077 | 2.212 | 582,942 | +0.14(+6.61%) |
Nov 19, 2002 | 1.992 | 2.077 | 1.982 | 2.075 | 253,202 | +0.08(+3.85%) |
Nov 18, 2002 | 2.011 | 2.011 | 1.974 | 1.998 | 163,426 | -0.01(-0.31%) |
Nov 15, 2002 | 1.984 | 2.025 | 1.984 | 2.005 | 186,532 | +0.02(+1.26%) |
Nov 14, 2002 | 1.901 | 1.982 | 1.890 | 1.980 | 84,480 | +0.10(+5.30%) |
Nov 13, 2002 | 1.893 | 1.899 | 1.880 | 1.880 | 132,618 | +0.00(+0.00%) |
Nov 12, 2002 | 1.922 | 1.922 | 1.880 | 1.880 | 214,211 | -0.04(-2.16%) |
Nov 11, 2002 | 1.947 | 1.974 | 1.922 | 1.922 | 193,271 | -0.02(-1.28%) |
Nov 08, 2002 | 1.974 | 1.974 | 1.932 | 1.947 | 41,398 | -0.03(-1.37%) |
Nov 07, 2002 | 1.994 | 1.994 | 1.932 | 1.974 | 66,670 | -0.02(-1.04%) |
Nov 06, 2002 | 1.984 | 2.017 | 1.974 | 1.994 | 139,838 | +0.01(+0.73%) |
Nov 05, 2002 | 1.942 | 1.994 | 1.942 | 1.980 | 181,959 | +0.02(+0.85%) |
Nov 04, 2002 | 1.947 | 1.994 | 1.942 | 1.963 | 146,818 | +0.04(+1.94%) |
Nov 01, 2002 | 1.953 | 1.953 | 1.911 | 1.926 | 101,810 | -0.03(-1.70%) |
Oct 31, 2002 | 1.961 | 2.015 | 1.944 | 1.959 | 277,270 | -0.00(-0.11%) |
Oct 30, 2002 | 1.849 | 1.974 | 1.849 | 1.961 | 198,807 | +0.11(+6.07%) |
Oct 29, 2002 | 1.818 | 1.870 | 1.807 | 1.849 | 61,134 | +0.02(+0.91%) |
Oct 28, 2002 | 1.828 | 1.878 | 1.803 | 1.832 | 286,657 | -0.01(-0.68%) |
Oct 25, 2002 | 1.868 | 1.880 | 1.824 | 1.845 | 528,066 | -0.12(-6.23%) |
Oct 24, 2002 | 2.005 | 2.025 | 1.967 | 1.967 | 130,211 | -0.03(-1.66%) |
Oct 23, 2002 | 2.005 | 2.019 | 1.980 | 2.001 | 569,945 | -0.01(-0.41%) |
Oct 22, 2002 | 1.974 | 2.036 | 1.951 | 2.009 | 402,427 | +0.04(+1.79%) |
Oct 21, 2002 | 1.936 | 1.974 | 1.926 | 1.974 | 115,048 | +0.02(+0.85%) |
Oct 18, 2002 | 1.920 | 1.971 | 1.915 | 1.957 | 57,524 | +0.05(+2.39%) |
Oct 17, 2002 | 1.911 | 1.922 | 1.874 | 1.911 | 525,659 | +0.01(+0.55%) |
Oct 16, 2002 | 1.928 | 1.932 | 1.899 | 1.901 | 651,057 | -0.03(-1.61%) |
Oct 15, 2002 | 1.922 | 1.994 | 1.922 | 1.932 | 414,943 | +0.02(+1.09%) |
Oct 14, 2002 | 1.932 | 1.932 | 1.901 | 1.911 | 119,380 | -0.00(-0.22%) |
Oct 11, 2002 | 1.693 | 1.971 | 1.693 | 1.915 | 379,562 | +0.24(+14.53%) |
Oct 10, 2002 | 1.641 | 1.693 | 1.641 | 1.672 | 212,044 | +0.01(+0.63%) |
Oct 09, 2002 | 1.703 | 1.703 | 1.641 | 1.662 | 350,439 | -0.05(-3.15%) |
Oct 08, 2002 | 1.793 | 1.797 | 1.716 | 1.716 | 357,178 | -0.07(-3.95%) |
Oct 07, 2002 | 1.890 | 1.890 | 1.776 | 1.787 | 228,411 | -0.10(-5.29%) |
Oct 04, 2002 | 1.920 | 1.924 | 1.870 | 1.886 | 272,457 | -0.03(-1.41%) |
Oct 03, 2002 | 1.959 | 1.961 | 1.901 | 1.913 | 165,833 | -0.03(-1.71%) |
Oct 02, 2002 | 2.015 | 2.057 | 1.944 | 1.947 | 79,667 | -0.09(-4.39%) |
Oct 01, 2002 | 1.928 | 2.057 | 1.922 | 2.036 | 135,025 | +0.09(+4.59%) |
Sep 30, 2002 | 1.932 | 1.949 | 1.895 | 1.947 | 113,844 | +0.01(+0.54%) |
Sep 27, 2002 | 1.984 | 2.003 | 1.932 | 1.936 | 107,586 | -0.06(-2.92%) |
Sep 26, 2002 | 1.963 | 1.994 | 1.942 | 1.994 | 73,168 | +0.04(+2.13%) |
Sep 25, 2002 | 1.974 | 1.974 | 1.911 | 1.953 | 204,824 | -0.03(-1.57%) |
Sep 24, 2002 | 1.953 | 1.998 | 1.953 | 1.984 | 257,775 | +0.02(+1.17%) |
Sep 23, 2002 | 2.077 | 2.086 | 1.922 | 1.961 | 179,070 | -0.12(-5.98%) |
Sep 20, 2002 | 2.090 | 2.098 | 2.067 | 2.086 | 272,216 | -0.00(-0.20%) |
Sep 19, 2002 | 2.100 | 2.129 | 2.075 | 2.090 | 235,632 | -0.01(-0.40%) |
Sep 18, 2002 | 2.092 | 2.119 | 2.077 | 2.098 | 402,668 | -0.01(-0.69%) |
Sep 17, 2002 | 2.129 | 2.171 | 2.077 | 2.113 | 978,150 | -0.01(-0.49%) |
Sep 16, 2002 | 2.119 | 2.144 | 2.077 | 2.123 | 138,876 | +0.01(+0.49%) |
Sep 13, 2002 | 2.109 | 2.129 | 2.088 | 2.113 | 669,830 | +0.00(+0.20%) |
Sep 12, 2002 | 2.109 | 2.150 | 2.109 | 2.109 | 58,968 | +0.00(+0.00%) |
Sep 11, 2002 | 2.088 | 2.129 | 2.088 | 2.109 | 173,534 | +0.01(+0.69%) |
Sep 10, 2002 | 2.131 | 2.131 | 2.082 | 2.094 | 415,424 | -0.02(-0.79%) |
Sep 09, 2002 | 2.073 | 2.150 | 2.067 | 2.111 | 248,869 | +0.03(+1.50%) |
Sep 06, 2002 | 2.084 | 2.119 | 2.077 | 2.079 | 116,732 | +0.00(+0.10%) |
Sep 05, 2002 | 2.092 | 2.094 | 2.067 | 2.077 | 165,110 | -0.02(-1.19%) |
Sep 04, 2002 | 2.057 | 2.133 | 2.046 | 2.102 | 208,675 | +0.02(+1.20%) |