Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.154 | 3.178 | 3.127 | 3.178 | 4,200,344 | +0.02(+0.76%) |
Aug 28, 2003 | 3.134 | 3.154 | 3.088 | 3.154 | 8,556,014 | +0.03(+0.91%) |
Aug 27, 2003 | 3.077 | 3.127 | 3.073 | 3.126 | 4,363,128 | +0.06(+1.82%) |
Aug 26, 2003 | 3.082 | 3.085 | 3.048 | 3.070 | 4,756,266 | -0.02(-0.66%) |
Aug 25, 2003 | 3.081 | 3.100 | 3.076 | 3.090 | 4,148,130 | +0.03(+1.12%) |
Aug 22, 2003 | 3.090 | 3.106 | 3.046 | 3.056 | 4,032,734 | -0.04(-1.40%) |
Aug 21, 2003 | 3.071 | 3.101 | 3.067 | 3.100 | 4,886,142 | +0.03(+1.12%) |
Aug 20, 2003 | 3.048 | 3.076 | 3.044 | 3.065 | 3,601,862 | -0.01(-0.37%) |
Aug 19, 2003 | 3.060 | 3.082 | 3.051 | 3.077 | 3,697,514 | -0.01(-0.26%) |
Aug 18, 2003 | 3.088 | 3.100 | 3.073 | 3.085 | 5,372,737 | -0.03(-1.10%) |
Aug 15, 2003 | 3.136 | 3.136 | 3.100 | 3.119 | 9,156,251 | -0.01(-0.18%) |
Aug 14, 2003 | 3.105 | 3.128 | 3.103 | 3.125 | 10,309,777 | +0.02(+0.62%) |
Aug 13, 2003 | 3.088 | 3.108 | 3.077 | 3.105 | 9,290,076 | +0.06(+1.87%) |
Aug 12, 2003 | 3.037 | 3.048 | 3.008 | 3.048 | 5,647,407 | +0.01(+0.38%) |
Aug 11, 2003 | 2.957 | 3.037 | 2.950 | 3.037 | 7,362,120 | +0.08(+2.70%) |
Aug 08, 2003 | 2.940 | 2.963 | 2.930 | 2.957 | 5,721,560 | +0.05(+1.80%) |
Aug 07, 2003 | 2.885 | 2.915 | 2.861 | 2.905 | 6,825,505 | +0.01(+0.43%) |
Aug 06, 2003 | 2.849 | 2.905 | 2.840 | 2.892 | 4,940,988 | +0.04(+1.48%) |
Aug 05, 2003 | 2.855 | 2.886 | 2.849 | 2.850 | 6,099,779 | -0.03(-0.91%) |
Aug 04, 2003 | 2.904 | 2.904 | 2.860 | 2.876 | 3,697,953 | -0.02(-0.79%) |
Aug 01, 2003 | 2.926 | 2.929 | 2.882 | 2.899 | 4,543,462 | -0.03(-1.17%) |
Jul 31, 2003 | 2.951 | 2.991 | 2.926 | 2.933 | 3,718,575 | +0.00(+0.04%) |
Jul 30, 2003 | 2.951 | 2.957 | 2.914 | 2.932 | 3,627,749 | +0.00(+0.16%) |
Jul 29, 2003 | 2.974 | 2.977 | 2.906 | 2.928 | 6,026,943 | -0.04(-1.27%) |
Jul 28, 2003 | 2.996 | 2.997 | 2.940 | 2.965 | 7,778,074 | -0.03(-1.06%) |
Jul 25, 2003 | 2.973 | 3.003 | 2.940 | 2.997 | 4,392,964 | +0.02(+0.80%) |
Jul 24, 2003 | 2.957 | 3.013 | 2.957 | 2.973 | 5,703,570 | +0.01(+0.31%) |
Jul 23, 2003 | 2.986 | 2.989 | 2.947 | 2.964 | 4,095,917 | -0.01(-0.46%) |
Jul 22, 2003 | 2.971 | 2.990 | 2.950 | 2.978 | 4,163,487 | +0.01(+0.23%) |
Jul 21, 2003 | 3.026 | 3.043 | 2.969 | 2.971 | 4,164,365 | -0.05(-1.81%) |
Jul 18, 2003 | 2.990 | 3.036 | 2.974 | 3.026 | 4,633,849 | +0.06(+2.15%) |
Jul 17, 2003 | 2.925 | 2.975 | 2.894 | 2.962 | 4,378,924 | +0.04(+1.25%) |
Jul 16, 2003 | 2.934 | 2.951 | 2.893 | 2.925 | 5,993,158 | -0.00(-0.12%) |
Jul 15, 2003 | 2.980 | 2.980 | 2.928 | 2.929 | 5,667,591 | -0.05(-1.72%) |
Jul 14, 2003 | 3.016 | 3.020 | 2.969 | 2.980 | 3,395,201 | -0.01(-0.46%) |
Jul 11, 2003 | 2.981 | 3.010 | 2.975 | 2.994 | 2,776,536 | +0.01(+0.46%) |
Jul 10, 2003 | 3.043 | 3.043 | 2.970 | 2.980 | 4,227,987 | -0.06(-2.06%) |
Jul 09, 2003 | 3.047 | 3.063 | 3.021 | 3.043 | 3,301,743 | -0.00(-0.04%) |
Jul 08, 2003 | 3.020 | 3.046 | 2.996 | 3.044 | 7,223,469 | +0.03(+0.98%) |
Jul 07, 2003 | 3.023 | 3.043 | 3.005 | 3.014 | 5,283,228 | -0.01(-0.26%) |
Jul 03, 2003 | 3.030 | 3.030 | 2.994 | 3.022 | 3,006,451 | -0.01(-0.30%) |
Jul 02, 2003 | 3.021 | 3.036 | 2.966 | 3.031 | 4,905,886 | +0.01(+0.34%) |
Jul 01, 2003 | 3.003 | 3.024 | 2.937 | 3.021 | 4,266,160 | +0.02(+0.61%) |
Jun 30, 2003 | 3.002 | 3.031 | 2.982 | 3.003 | 4,577,248 | +0.01(+0.46%) |
Jun 27, 2003 | 2.980 | 3.020 | 2.943 | 2.989 | 4,681,675 | +0.01(+0.31%) |
Jun 26, 2003 | 2.969 | 3.020 | 2.957 | 2.980 | 5,213,464 | -0.00(-0.11%) |
Jun 25, 2003 | 2.997 | 3.033 | 2.974 | 2.983 | 3,920,409 | +0.01(+0.19%) |
Jun 24, 2003 | 3.018 | 3.018 | 2.972 | 2.978 | 5,765,875 | -0.04(-1.32%) |
Jun 23, 2003 | 3.059 | 3.062 | 3.002 | 3.018 | 4,799,265 | -0.04(-1.30%) |
Jun 20, 2003 | 3.043 | 3.084 | 3.031 | 3.057 | 7,377,916 | +0.04(+1.36%) |
Jun 19, 2003 | 3.029 | 3.044 | 2.971 | 3.016 | 5,831,691 | -0.01(-0.41%) |
Jun 18, 2003 | 3.047 | 3.068 | 3.010 | 3.029 | 3,384,232 | -0.01(-0.37%) |
Jun 17, 2003 | 3.076 | 3.080 | 3.020 | 3.040 | 3,574,658 | -0.04(-1.19%) |
Jun 16, 2003 | 3.057 | 3.077 | 3.016 | 3.077 | 4,005,969 | +0.05(+1.58%) |
Jun 13, 2003 | 3.037 | 3.037 | 2.995 | 3.029 | 3,575,097 | -0.01(-0.26%) |
Jun 12, 2003 | 3.071 | 3.100 | 3.027 | 3.037 | 4,772,500 | -0.04(-1.30%) |
Jun 11, 2003 | 3.014 | 3.077 | 3.014 | 3.077 | 4,265,282 | +0.07(+2.39%) |
Jun 10, 2003 | 3.008 | 3.023 | 2.981 | 3.005 | 3,388,620 | +0.01(+0.50%) |
Jun 09, 2003 | 2.998 | 3.026 | 2.979 | 2.990 | 3,788,778 | -0.03(-0.94%) |
Jun 06, 2003 | 3.048 | 3.065 | 3.002 | 3.019 | 6,678,956 | +0.00(+0.11%) |
Jun 05, 2003 | 2.934 | 3.015 | 2.929 | 3.015 | 7,993,510 | +0.02(+0.65%) |
Jun 04, 2003 | 2.973 | 3.019 | 2.965 | 2.996 | 5,805,365 | +0.02(+0.61%) |
Jun 03, 2003 | 2.955 | 2.978 | 2.913 | 2.978 | 7,744,289 | +0.03(+1.01%) |
Jun 02, 2003 | 2.935 | 2.964 | 2.912 | 2.948 | 6,569,263 | +0.02(+0.54%) |
May 30, 2003 | 2.912 | 2.947 | 2.902 | 2.932 | 7,036,553 | +0.04(+1.46%) |
May 29, 2003 | 2.962 | 2.962 | 2.885 | 2.890 | 11,031,992 | -0.00(-0.12%) |
May 28, 2003 | 2.922 | 2.926 | 2.889 | 2.893 | 5,453,471 | -0.03(-0.90%) |
May 27, 2003 | 2.852 | 2.929 | 2.849 | 2.920 | 6,109,871 | +0.06(+2.28%) |
May 23, 2003 | 2.792 | 2.866 | 2.779 | 2.855 | 7,011,982 | +0.06(+2.24%) |
May 22, 2003 | 2.775 | 2.796 | 2.760 | 2.792 | 5,635,122 | +0.02(+0.62%) |
May 21, 2003 | 2.728 | 2.784 | 2.704 | 2.775 | 5,734,723 | +0.05(+1.71%) |
May 20, 2003 | 2.737 | 2.753 | 2.712 | 2.728 | 4,520,646 | +0.00(+0.08%) |
May 19, 2003 | 2.775 | 2.776 | 2.724 | 2.726 | 3,268,836 | -0.09(-3.08%) |
May 16, 2003 | 2.801 | 2.829 | 2.775 | 2.812 | 3,505,333 | +0.01(+0.41%) |
May 15, 2003 | 2.792 | 2.811 | 2.784 | 2.801 | 3,992,367 | +0.03(+1.15%) |
May 14, 2003 | 2.746 | 2.800 | 2.746 | 2.769 | 6,806,638 | +0.03(+1.12%) |
May 13, 2003 | 2.687 | 2.758 | 2.681 | 2.738 | 3,649,688 | +0.05(+1.91%) |
May 12, 2003 | 2.678 | 2.705 | 2.663 | 2.687 | 5,195,036 | +0.01(+0.34%) |
May 09, 2003 | 2.725 | 2.725 | 2.667 | 2.678 | 4,586,023 | -0.01(-0.55%) |
May 08, 2003 | 2.685 | 2.736 | 2.683 | 2.693 | 4,996,273 | -0.03(-0.92%) |
May 07, 2003 | 2.672 | 2.739 | 2.672 | 2.718 | 9,169,414 | +0.05(+1.84%) |
May 06, 2003 | 2.663 | 2.689 | 2.649 | 2.669 | 4,792,684 | +0.03(+0.95%) |
May 05, 2003 | 2.636 | 2.661 | 2.621 | 2.644 | 3,167,918 | +0.00(+0.04%) |
May 02, 2003 | 2.605 | 2.653 | 2.602 | 2.643 | 5,742,621 | +0.04(+1.62%) |
May 01, 2003 | 2.600 | 2.612 | 2.567 | 2.600 | 5,102,455 | +0.01(+0.22%) |
Apr 30, 2003 | 2.582 | 2.610 | 2.566 | 2.595 | 8,140,937 | +0.02(+0.93%) |
Apr 29, 2003 | 2.615 | 2.615 | 2.564 | 2.571 | 5,292,004 | -0.04(-1.70%) |
Apr 28, 2003 | 2.606 | 2.635 | 2.596 | 2.615 | 4,966,437 | +0.03(+1.24%) |
Apr 25, 2003 | 2.604 | 2.604 | 2.562 | 2.583 | 5,911,108 | -0.02(-0.79%) |
Apr 24, 2003 | 2.598 | 2.641 | 2.598 | 2.604 | 7,790,360 | -0.01(-0.39%) |
Apr 23, 2003 | 2.635 | 2.647 | 2.594 | 2.614 | 5,651,795 | -0.03(-1.21%) |
Apr 22, 2003 | 2.636 | 2.654 | 2.598 | 2.646 | 6,007,638 | +0.01(+0.39%) |
Apr 21, 2003 | 2.649 | 2.661 | 2.629 | 2.636 | 4,440,351 | -0.01(-0.34%) |
Apr 17, 2003 | 2.615 | 2.668 | 2.613 | 2.645 | 6,440,703 | +0.01(+0.39%) |
Apr 16, 2003 | 2.678 | 2.688 | 2.627 | 2.635 | 7,415,650 | -0.04(-1.62%) |
Apr 15, 2003 | 2.627 | 2.684 | 2.627 | 2.678 | 6,527,580 | +0.03(+1.29%) |
Apr 14, 2003 | 2.632 | 2.655 | 2.619 | 2.644 | 3,512,792 | +0.02(+0.69%) |
Apr 11, 2003 | 2.636 | 2.647 | 2.613 | 2.626 | 3,884,869 | -0.01(-0.35%) |
Apr 10, 2003 | 2.649 | 2.652 | 2.618 | 2.635 | 9,522,185 | -0.02(-0.77%) |
Apr 09, 2003 | 2.671 | 2.712 | 2.652 | 2.655 | 6,116,453 | -0.01(-0.30%) |
Apr 08, 2003 | 2.689 | 2.690 | 2.656 | 2.663 | 6,105,044 | -0.04(-1.39%) |
Apr 07, 2003 | 2.758 | 2.760 | 2.687 | 2.701 | 5,245,494 | -0.03(-1.21%) |
Apr 04, 2003 | 2.709 | 2.743 | 2.709 | 2.734 | 4,076,172 | +0.03(+0.93%) |
Apr 03, 2003 | 2.746 | 2.769 | 2.706 | 2.709 | 5,051,997 | -0.04(-1.57%) |
Apr 02, 2003 | 2.798 | 2.798 | 2.727 | 2.752 | 6,605,242 | -0.03(-0.98%) |
Apr 01, 2003 | 2.732 | 2.780 | 2.730 | 2.779 | 5,728,141 | +0.05(+1.75%) |
Mar 31, 2003 | 2.689 | 2.746 | 2.685 | 2.732 | 9,091,313 | -0.01(-0.29%) |
Mar 28, 2003 | 2.722 | 2.769 | 2.721 | 2.739 | 4,963,804 | +0.02(+0.67%) |
Mar 27, 2003 | 2.677 | 2.743 | 2.661 | 2.721 | 5,784,742 | +0.04(+1.44%) |
Mar 26, 2003 | 2.675 | 2.706 | 2.665 | 2.683 | 4,683,430 | +0.01(+0.34%) |
Mar 25, 2003 | 2.667 | 2.724 | 2.661 | 2.673 | 9,148,353 | +0.02(+0.90%) |
Mar 24, 2003 | 2.661 | 2.675 | 2.618 | 2.649 | 9,824,059 | +0.01(+0.30%) |
Mar 21, 2003 | 2.695 | 2.697 | 2.631 | 2.641 | 8,191,395 | -0.04(-1.45%) |
Mar 20, 2003 | 2.659 | 2.692 | 2.627 | 2.680 | 9,607,306 | +0.02(+0.81%) |
Mar 19, 2003 | 2.644 | 2.663 | 2.629 | 2.659 | 8,038,704 | +0.02(+0.91%) |
Mar 18, 2003 | 2.608 | 2.644 | 2.564 | 2.635 | 10,152,697 | +0.03(+1.00%) |
Mar 17, 2003 | 2.547 | 2.610 | 2.540 | 2.608 | 11,024,972 | +0.07(+2.88%) |
Mar 14, 2003 | 2.543 | 2.577 | 2.532 | 2.535 | 7,318,682 | -0.03(-1.11%) |
Mar 13, 2003 | 2.587 | 2.592 | 2.550 | 2.564 | 8,896,938 | +0.00(+0.09%) |
Mar 12, 2003 | 2.638 | 2.638 | 2.535 | 2.562 | 9,580,980 | -0.08(-2.89%) |
Mar 11, 2003 | 2.681 | 2.719 | 2.638 | 2.638 | 9,601,163 | -0.03(-1.11%) |
Mar 10, 2003 | 2.695 | 2.706 | 2.662 | 2.668 | 5,299,024 | -0.00(-0.17%) |
Mar 07, 2003 | 2.657 | 2.676 | 2.631 | 2.672 | 4,831,295 | +0.01(+0.56%) |
Mar 06, 2003 | 2.657 | 2.665 | 2.632 | 2.657 | 3,849,328 | -0.01(-0.26%) |
Mar 05, 2003 | 2.621 | 2.667 | 2.616 | 2.664 | 5,034,446 | +0.05(+2.10%) |
Mar 04, 2003 | 2.626 | 2.640 | 2.610 | 2.610 | 4,961,610 | -0.01(-0.56%) |
Mar 03, 2003 | 2.643 | 2.670 | 2.618 | 2.624 | 6,523,631 | -0.01(-0.26%) |
Feb 28, 2003 | 2.583 | 2.636 | 2.583 | 2.631 | 6,771,536 | +0.05(+1.81%) |
Feb 27, 2003 | 2.588 | 2.621 | 2.566 | 2.584 | 5,628,979 | +0.00(+0.09%) |
Feb 26, 2003 | 2.566 | 2.612 | 2.538 | 2.582 | 5,535,521 | +0.02(+0.62%) |
Feb 25, 2003 | 2.566 | 2.613 | 2.547 | 2.566 | 4,619,808 | -0.00(-0.13%) |
Feb 24, 2003 | 2.557 | 2.589 | 2.555 | 2.570 | 3,969,112 | +0.01(+0.49%) |
Feb 21, 2003 | 2.518 | 2.570 | 2.513 | 2.557 | 4,712,828 | +0.04(+1.72%) |
Feb 20, 2003 | 2.530 | 2.545 | 2.492 | 2.514 | 5,048,487 | -0.00(-0.09%) |
Feb 19, 2003 | 2.547 | 2.548 | 2.499 | 2.516 | 5,150,720 | -0.04(-1.52%) |
Feb 18, 2003 | 2.456 | 2.556 | 2.456 | 2.555 | 6,688,608 | +0.11(+4.57%) |
Feb 14, 2003 | 2.447 | 2.471 | 2.433 | 2.443 | 5,985,699 | -0.02(-0.65%) |
Feb 13, 2003 | 2.476 | 2.490 | 2.438 | 2.459 | 8,756,093 | -0.01(-0.51%) |
Feb 12, 2003 | 2.538 | 2.538 | 2.471 | 2.472 | 4,851,918 | -0.06(-2.56%) |
Feb 11, 2003 | 2.535 | 2.557 | 2.518 | 2.537 | 7,251,550 | +0.02(+0.68%) |
Feb 10, 2003 | 2.505 | 2.521 | 2.480 | 2.520 | 5,154,669 | +0.04(+1.61%) |
Feb 07, 2003 | 2.526 | 2.526 | 2.477 | 2.480 | 5,686,458 | -0.02(-0.91%) |
Feb 06, 2003 | 2.509 | 2.517 | 2.473 | 2.502 | 8,090,040 | -0.01(-0.23%) |
Feb 05, 2003 | 2.524 | 2.529 | 2.481 | 2.508 | 9,750,784 | +0.02(+0.78%) |
Feb 04, 2003 | 2.434 | 2.489 | 2.402 | 2.489 | 7,612,658 | +0.05(+2.06%) |
Feb 03, 2003 | 2.415 | 2.445 | 2.386 | 2.439 | 9,038,222 | +0.06(+2.39%) |
Jan 31, 2003 | 2.394 | 2.415 | 2.360 | 2.382 | 11,015,758 | -0.01(-0.48%) |
Jan 30, 2003 | 2.448 | 2.448 | 2.393 | 2.393 | 7,140,542 | -0.03(-1.32%) |
Jan 29, 2003 | 2.359 | 2.440 | 2.342 | 2.425 | 8,040,897 | +0.11(+4.83%) |
Jan 28, 2003 | 2.302 | 2.334 | 2.296 | 2.313 | 4,847,530 | +0.01(+0.50%) |
Jan 27, 2003 | 2.358 | 2.371 | 2.262 | 2.302 | 7,949,633 | -0.05(-2.32%) |
Jan 24, 2003 | 2.400 | 2.400 | 2.346 | 2.357 | 5,728,580 | -0.05(-1.99%) |
Jan 23, 2003 | 2.427 | 2.427 | 2.395 | 2.404 | 7,040,941 | +0.02(+0.76%) |
Jan 22, 2003 | 2.410 | 2.416 | 2.370 | 2.386 | 7,659,606 | -0.03(-1.13%) |
Jan 21, 2003 | 2.464 | 2.471 | 2.410 | 2.414 | 8,549,432 | -0.05(-1.99%) |
Jan 17, 2003 | 2.491 | 2.513 | 2.460 | 2.463 | 5,924,271 | -0.03(-1.10%) |
Jan 16, 2003 | 2.507 | 2.518 | 2.481 | 2.490 | 5,257,780 | +0.02(+0.65%) |
Jan 15, 2003 | 2.463 | 2.489 | 2.455 | 2.474 | 3,971,745 | +0.01(+0.23%) |
Jan 14, 2003 | 2.445 | 2.482 | 2.434 | 2.468 | 6,094,514 | +0.02(+0.88%) |
Jan 13, 2003 | 2.494 | 2.494 | 2.435 | 2.447 | 4,464,484 | +0.01(+0.56%) |
Jan 10, 2003 | 2.434 | 2.453 | 2.406 | 2.433 | 8,650,349 | +0.00(+0.00%) |
Jan 09, 2003 | 2.452 | 2.453 | 2.419 | 2.433 | 6,348,123 | +0.01(+0.57%) |
Jan 08, 2003 | 2.438 | 2.440 | 2.407 | 2.419 | 4,034,489 | -0.02(-0.75%) |
Jan 07, 2003 | 2.508 | 2.513 | 2.427 | 2.438 | 7,561,761 | -0.11(-4.21%) |
Jan 06, 2003 | 2.472 | 2.550 | 2.465 | 2.545 | 8,304,159 | +0.09(+3.76%) |
Jan 03, 2003 | 2.476 | 2.485 | 2.450 | 2.452 | 5,464,440 | -0.02(-0.97%) |
Jan 02, 2003 | 2.450 | 2.476 | 2.434 | 2.476 | 4,614,543 | +0.05(+2.07%) |
Dec 31, 2002 | 2.416 | 2.439 | 2.378 | 2.426 | 6,875,963 | -0.00(-0.09%) |
Dec 30, 2002 | 2.438 | 2.452 | 2.414 | 2.428 | 4,564,523 | +0.01(+0.61%) |
Dec 27, 2002 | 2.460 | 2.483 | 2.407 | 2.414 | 4,886,142 | -0.05(-1.90%) |
Dec 26, 2002 | 2.461 | 2.484 | 2.449 | 2.460 | 3,956,827 | +0.00(+0.05%) |
Dec 24, 2002 | 2.479 | 2.479 | 2.444 | 2.459 | 1,530,429 | -0.02(-0.78%) |
Dec 23, 2002 | 2.456 | 2.482 | 2.443 | 2.479 | 4,623,757 | +0.02(+0.93%) |
Dec 20, 2002 | 2.438 | 2.456 | 2.412 | 2.456 | 5,734,723 | +0.05(+1.94%) |
Dec 19, 2002 | 2.404 | 2.434 | 2.394 | 2.409 | 3,761,135 | -0.01(-0.52%) |
Dec 18, 2002 | 2.427 | 2.450 | 2.402 | 2.422 | 5,317,014 | -0.03(-1.35%) |
Dec 17, 2002 | 2.473 | 2.489 | 2.452 | 2.455 | 6,005,882 | -0.03(-1.19%) |
Dec 16, 2002 | 2.444 | 2.489 | 2.436 | 2.484 | 7,246,724 | +0.05(+2.01%) |
Dec 13, 2002 | 2.434 | 2.444 | 2.406 | 2.435 | 9,572,205 | +0.00(+0.00%) |
Dec 12, 2002 | 2.382 | 2.441 | 2.375 | 2.435 | 5,097,190 | +0.03(+1.09%) |
Dec 11, 2002 | 2.418 | 2.418 | 2.370 | 2.409 | 4,918,611 | -0.01(-0.33%) |
Dec 10, 2002 | 2.347 | 2.420 | 2.342 | 2.417 | 7,423,109 | +0.01(+0.62%) |
Dec 09, 2002 | 2.362 | 2.436 | 2.346 | 2.402 | 12,821,296 | +0.03(+1.30%) |
Dec 06, 2002 | 2.325 | 2.381 | 2.301 | 2.371 | 5,309,555 | +0.04(+1.66%) |
Dec 05, 2002 | 2.319 | 2.344 | 2.306 | 2.333 | 5,831,252 | +0.04(+1.79%) |
Dec 04, 2002 | 2.313 | 2.338 | 2.289 | 2.292 | 6,359,970 | -0.04(-1.76%) |
Dec 03, 2002 | 2.311 | 2.352 | 2.306 | 2.333 | 9,019,793 | +0.02(+0.69%) |
Dec 02, 2002 | 2.290 | 2.317 | 2.261 | 2.317 | 7,359,488 | +0.04(+1.65%) |
Nov 29, 2002 | 2.277 | 2.288 | 2.234 | 2.279 | 3,515,863 | +0.03(+1.11%) |
Nov 27, 2002 | 2.231 | 2.268 | 2.231 | 2.254 | 3,982,275 | +0.03(+1.28%) |
Nov 26, 2002 | 2.286 | 2.286 | 2.211 | 2.226 | 7,964,113 | -0.06(-2.59%) |
Nov 25, 2002 | 2.279 | 2.304 | 2.256 | 2.285 | 4,840,948 | -0.00(-0.20%) |
Nov 22, 2002 | 2.273 | 2.303 | 2.256 | 2.289 | 4,917,733 | -0.01(-0.25%) |
Nov 21, 2002 | 2.262 | 2.308 | 2.234 | 2.295 | 6,880,351 | +0.04(+1.97%) |
Nov 20, 2002 | 2.179 | 2.251 | 2.166 | 2.251 | 6,473,172 | +0.07(+3.35%) |
Nov 19, 2002 | 2.177 | 2.213 | 2.154 | 2.178 | 6,352,072 | -0.01(-0.37%) |
Nov 18, 2002 | 2.154 | 2.186 | 2.148 | 2.186 | 6,214,737 | +0.02(+0.95%) |
Nov 15, 2002 | 2.211 | 2.228 | 2.145 | 2.165 | 16,480,198 | -0.06(-2.91%) |
Nov 14, 2002 | 2.325 | 2.325 | 2.148 | 2.230 | 22,418,950 | -0.09(-4.07%) |
Nov 13, 2002 | 2.358 | 2.381 | 2.292 | 2.325 | 6,316,093 | -0.04(-1.64%) |
Nov 12, 2002 | 2.353 | 2.385 | 2.341 | 2.363 | 6,132,248 | +0.02(+0.68%) |
Nov 11, 2002 | 2.336 | 2.392 | 2.336 | 2.347 | 4,753,633 | -0.01(-0.58%) |
Nov 08, 2002 | 2.365 | 2.401 | 2.354 | 2.361 | 3,695,759 | +0.01(+0.34%) |
Nov 07, 2002 | 2.439 | 2.439 | 2.347 | 2.353 | 5,276,208 | -0.04(-1.53%) |
Nov 06, 2002 | 2.401 | 2.404 | 2.336 | 2.390 | 8,166,824 | +0.05(+1.99%) |
Nov 05, 2002 | 2.329 | 2.358 | 2.313 | 2.343 | 7,651,270 | +0.01(+0.59%) |
Nov 04, 2002 | 2.377 | 2.386 | 2.322 | 2.329 | 5,946,210 | -0.05(-1.97%) |
Nov 01, 2002 | 2.365 | 2.407 | 2.365 | 2.376 | 5,858,895 | -0.01(-0.24%) |
Oct 31, 2002 | 2.402 | 2.434 | 2.349 | 2.382 | 7,237,510 | +0.01(+0.53%) |
Oct 30, 2002 | 2.305 | 2.377 | 2.305 | 2.369 | 6,618,844 | +0.09(+3.90%) |
Oct 29, 2002 | 2.318 | 2.318 | 2.235 | 2.280 | 8,685,451 | -0.05(-2.10%) |
Oct 28, 2002 | 2.363 | 2.379 | 2.312 | 2.329 | 5,378,441 | -0.01(-0.49%) |
Oct 25, 2002 | 2.358 | 2.374 | 2.316 | 2.341 | 6,895,269 | -0.03(-1.44%) |
Oct 24, 2002 | 2.394 | 2.457 | 2.359 | 2.375 | 5,426,706 | -0.06(-2.57%) |
Oct 23, 2002 | 2.401 | 2.452 | 2.377 | 2.438 | 3,394,324 | +0.02(+0.99%) |
Oct 22, 2002 | 2.484 | 2.484 | 2.377 | 2.414 | 6,465,275 | -0.07(-2.84%) |
Oct 21, 2002 | 2.508 | 2.558 | 2.484 | 2.484 | 8,896,499 | -0.05(-2.07%) |
Oct 18, 2002 | 2.558 | 2.562 | 2.501 | 2.537 | 3,702,340 | -0.01(-0.40%) |
Oct 17, 2002 | 2.564 | 2.564 | 2.501 | 2.547 | 3,665,922 | +0.06(+2.52%) |
Oct 16, 2002 | 2.534 | 2.557 | 2.472 | 2.484 | 3,714,626 | -0.05(-1.98%) |
Oct 15, 2002 | 2.558 | 2.558 | 2.498 | 2.534 | 4,370,587 | +0.06(+2.58%) |
Oct 14, 2002 | 2.407 | 2.472 | 2.398 | 2.471 | 3,290,335 | +0.06(+2.65%) |
Oct 11, 2002 | 2.393 | 2.407 | 2.354 | 2.407 | 7,728,054 | +0.04(+1.83%) |
Oct 10, 2002 | 2.339 | 2.365 | 2.301 | 2.363 | 8,726,256 | +0.04(+1.52%) |
Oct 09, 2002 | 2.400 | 2.400 | 2.321 | 2.328 | 6,573,212 | -0.09(-3.72%) |
Oct 08, 2002 | 2.450 | 2.463 | 2.398 | 2.418 | 6,973,809 | -0.04(-1.76%) |
Oct 07, 2002 | 2.517 | 2.518 | 2.459 | 2.461 | 5,057,262 | -0.06(-2.22%) |
Oct 04, 2002 | 2.598 | 2.610 | 2.501 | 2.517 | 5,297,269 | -0.06(-2.47%) |
Oct 03, 2002 | 2.604 | 2.634 | 2.550 | 2.581 | 5,184,505 | +0.01(+0.22%) |
Oct 02, 2002 | 2.610 | 2.675 | 2.571 | 2.575 | 3,972,184 | -0.05(-1.95%) |
Oct 01, 2002 | 2.584 | 2.631 | 2.555 | 2.627 | 5,280,157 | +0.04(+1.63%) |
Sep 30, 2002 | 2.587 | 2.614 | 2.514 | 2.584 | 5,366,595 | -0.03(-0.96%) |
Sep 27, 2002 | 2.629 | 2.671 | 2.598 | 2.610 | 4,932,212 | -0.02(-0.74%) |
Sep 26, 2002 | 2.575 | 2.641 | 2.559 | 2.629 | 5,783,865 | +0.10(+3.83%) |
Sep 25, 2002 | 2.541 | 2.557 | 2.489 | 2.532 | 9,025,497 | +0.00(+0.05%) |
Sep 24, 2002 | 2.589 | 2.589 | 2.518 | 2.531 | 6,882,106 | -0.08(-3.10%) |
Sep 23, 2002 | 2.640 | 2.649 | 2.582 | 2.612 | 6,531,968 | -0.04(-1.46%) |
Sep 20, 2002 | 2.636 | 2.670 | 2.622 | 2.651 | 6,251,594 | +0.02(+0.61%) |
Sep 19, 2002 | 2.675 | 2.700 | 2.632 | 2.635 | 3,675,137 | -0.06(-2.32%) |
Sep 18, 2002 | 2.708 | 2.737 | 2.665 | 2.697 | 4,250,803 | -0.01(-0.55%) |
Sep 17, 2002 | 2.817 | 2.817 | 2.702 | 2.712 | 6,054,586 | -0.10(-3.72%) |
Sep 16, 2002 | 2.834 | 2.834 | 2.769 | 2.817 | 3,001,625 | +0.01(+0.37%) |
Sep 13, 2002 | 2.791 | 2.827 | 2.757 | 2.807 | 4,424,556 | +0.02(+0.57%) |
Sep 12, 2002 | 2.892 | 2.892 | 2.780 | 2.791 | 8,433,158 | -0.10(-3.51%) |
Sep 11, 2002 | 2.940 | 2.941 | 2.890 | 2.892 | 7,646,443 | +0.01(+0.20%) |
Sep 10, 2002 | 2.849 | 2.900 | 2.849 | 2.886 | 5,948,404 | +0.04(+1.44%) |
Sep 09, 2002 | 2.820 | 2.855 | 2.786 | 2.845 | 7,785,972 | +0.04(+1.30%) |
Sep 06, 2002 | 2.800 | 2.820 | 2.763 | 2.809 | 7,218,204 | +0.04(+1.32%) |
Sep 05, 2002 | 2.738 | 2.798 | 2.717 | 2.773 | 9,078,589 | +0.01(+0.25%) |
Sep 04, 2002 | 2.729 | 2.775 | 2.679 | 2.766 | 7,440,221 | +0.03(+1.17%) |