Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 2.713 | 2.720 | 2.693 | 2.702 | 246,910 | -0.00(-0.08%) |
Aug 28, 2003 | 2.693 | 2.709 | 2.686 | 2.704 | 259,789 | +0.01(+0.50%) |
Aug 27, 2003 | 2.698 | 2.707 | 2.677 | 2.691 | 305,529 | +0.00(+0.08%) |
Aug 26, 2003 | 2.671 | 2.702 | 2.662 | 2.689 | 242,025 | +0.02(+0.67%) |
Aug 25, 2003 | 2.671 | 2.689 | 2.668 | 2.671 | 289,098 | +0.00(+0.08%) |
Aug 22, 2003 | 2.700 | 2.711 | 2.664 | 2.668 | 253,572 | -0.03(-1.17%) |
Aug 21, 2003 | 2.709 | 2.716 | 2.686 | 2.700 | 200,726 | -0.00(-0.08%) |
Aug 20, 2003 | 2.691 | 2.718 | 2.682 | 2.702 | 220,265 | +0.00(+0.00%) |
Aug 19, 2003 | 2.666 | 2.718 | 2.648 | 2.702 | 324,181 | +0.03(+1.10%) |
Aug 18, 2003 | 2.668 | 2.695 | 2.655 | 2.673 | 315,299 | +0.00(+0.17%) |
Aug 15, 2003 | 2.662 | 2.680 | 2.644 | 2.668 | 248,243 | +0.01(+0.42%) |
Aug 14, 2003 | 2.691 | 2.691 | 2.648 | 2.657 | 392,570 | -0.02(-0.84%) |
Aug 13, 2003 | 2.698 | 2.709 | 2.662 | 2.680 | 444,528 | -0.02(-0.67%) |
Aug 12, 2003 | 2.713 | 2.722 | 2.664 | 2.698 | 423,656 | -0.01(-0.33%) |
Aug 11, 2003 | 2.718 | 2.738 | 2.702 | 2.707 | 232,700 | -0.01(-0.41%) |
Aug 08, 2003 | 2.684 | 2.722 | 2.684 | 2.718 | 361,928 | +0.04(+1.43%) |
Aug 07, 2003 | 2.666 | 2.702 | 2.666 | 2.680 | 264,674 | +0.01(+0.34%) |
Aug 06, 2003 | 2.680 | 2.691 | 2.655 | 2.671 | 286,434 | -0.01(-0.25%) |
Aug 05, 2003 | 2.702 | 2.709 | 2.659 | 2.677 | 334,395 | -0.02(-0.92%) |
Aug 04, 2003 | 2.731 | 2.731 | 2.671 | 2.702 | 437,422 | -0.03(-1.07%) |
Aug 01, 2003 | 2.758 | 2.758 | 2.702 | 2.731 | 295,315 | -0.01(-0.41%) |
Jul 31, 2003 | 2.799 | 2.801 | 2.702 | 2.743 | 492,489 | -0.01(-0.49%) |
Jul 30, 2003 | 2.815 | 2.815 | 2.747 | 2.756 | 437,422 | -0.05(-1.69%) |
Jul 29, 2003 | 2.781 | 2.810 | 2.743 | 2.804 | 510,252 | +0.02(+0.57%) |
Jul 28, 2003 | 2.846 | 2.855 | 2.788 | 2.788 | 803,792 | -0.04(-1.28%) |
Jul 25, 2003 | 2.824 | 2.824 | 2.788 | 2.824 | 682,557 | +0.04(+1.29%) |
Jul 24, 2003 | 2.788 | 2.810 | 2.772 | 2.788 | 1,022,725 | +0.02(+0.65%) |
Jul 23, 2003 | 2.720 | 2.772 | 2.716 | 2.770 | 1,004,518 | +0.05(+1.99%) |
Jul 22, 2003 | 2.765 | 2.765 | 2.695 | 2.716 | 794,910 | -0.00(-0.17%) |
Jul 21, 2003 | 2.747 | 2.749 | 2.718 | 2.720 | 443,195 | -0.01(-0.25%) |
Jul 18, 2003 | 2.725 | 2.747 | 2.716 | 2.727 | 264,674 | +0.00(+0.17%) |
Jul 17, 2003 | 2.756 | 2.756 | 2.713 | 2.722 | 445,416 | -0.02(-0.58%) |
Jul 16, 2003 | 2.740 | 2.740 | 2.720 | 2.738 | 830,437 | +0.01(+0.50%) |
Jul 15, 2003 | 2.756 | 2.770 | 2.725 | 2.725 | 467,176 | -0.03(-1.14%) |
Jul 14, 2003 | 2.740 | 2.761 | 2.729 | 2.756 | 611,947 | +0.03(+0.99%) |
Jul 11, 2003 | 2.718 | 2.749 | 2.711 | 2.729 | 417,883 | +0.01(+0.50%) |
Jul 10, 2003 | 2.686 | 2.716 | 2.659 | 2.716 | 504,035 | +0.05(+1.77%) |
Jul 09, 2003 | 2.632 | 2.677 | 2.623 | 2.668 | 624,382 | +0.06(+2.24%) |
Jul 08, 2003 | 2.639 | 2.641 | 2.596 | 2.610 | 615,056 | -0.02(-0.60%) |
Jul 07, 2003 | 2.619 | 2.626 | 2.583 | 2.626 | 406,781 | +0.02(+0.95%) |
Jul 03, 2003 | 2.623 | 2.628 | 2.601 | 2.601 | 335,283 | -0.03(-1.03%) |
Jul 02, 2003 | 2.630 | 2.630 | 2.599 | 2.628 | 301,089 | -0.00(-0.09%) |
Jul 01, 2003 | 2.657 | 2.657 | 2.601 | 2.630 | 602,622 | -0.02(-0.93%) |
Jun 30, 2003 | 2.698 | 2.698 | 2.612 | 2.655 | 693,659 | -0.04(-1.59%) |
Jun 27, 2003 | 2.718 | 2.718 | 2.709 | 2.698 | 179,410 | -0.02(-0.91%) |
Jun 26, 2003 | 2.736 | 2.743 | 2.707 | 2.722 | 193,620 | -0.01(-0.25%) |
Jun 25, 2003 | 2.725 | 2.745 | 2.709 | 2.729 | 337,059 | +0.02(+0.92%) |
Jun 24, 2003 | 2.702 | 2.718 | 2.698 | 2.704 | 222,930 | +0.00(+0.08%) |
Jun 23, 2003 | 2.720 | 2.720 | 2.680 | 2.702 | 341,944 | -0.02(-0.66%) |
Jun 20, 2003 | 2.722 | 2.729 | 2.702 | 2.720 | 317,076 | +0.00(+0.00%) |
Jun 19, 2003 | 2.727 | 2.765 | 2.718 | 2.720 | 307,750 | -0.01(-0.49%) |
Jun 18, 2003 | 2.752 | 2.767 | 2.713 | 2.734 | 390,794 | -0.02(-0.65%) |
Jun 17, 2003 | 2.765 | 2.810 | 2.747 | 2.752 | 498,262 | -0.02(-0.73%) |
Jun 16, 2003 | 2.763 | 2.795 | 2.763 | 2.772 | 361,484 | -0.02(-0.73%) |
Jun 13, 2003 | 2.781 | 2.792 | 2.772 | 2.792 | 190,068 | +0.02(+0.81%) |
Jun 12, 2003 | 2.815 | 2.817 | 2.765 | 2.770 | 229,147 | -0.03(-1.05%) |
Jun 11, 2003 | 2.804 | 2.824 | 2.792 | 2.799 | 270,891 | +0.00(+0.08%) |
Jun 10, 2003 | 2.772 | 2.797 | 2.772 | 2.797 | 164,755 | -0.01(-0.40%) |
Jun 09, 2003 | 2.806 | 2.815 | 2.792 | 2.808 | 240,249 | -0.00(-0.08%) |
Jun 06, 2003 | 2.792 | 2.815 | 2.774 | 2.810 | 250,463 | +0.02(+0.89%) |
Jun 05, 2003 | 2.758 | 2.806 | 2.758 | 2.786 | 369,478 | +0.02(+0.90%) |
Jun 04, 2003 | 2.797 | 2.804 | 2.749 | 2.761 | 420,991 | +0.00(+0.08%) |
Jun 03, 2003 | 2.711 | 2.758 | 2.695 | 2.758 | 299,312 | +0.06(+2.08%) |
Jun 02, 2003 | 2.702 | 2.711 | 2.698 | 2.702 | 270,447 | -0.01(-0.33%) |
May 30, 2003 | 2.693 | 2.711 | 2.682 | 2.711 | 305,973 | +0.00(+0.17%) |
May 29, 2003 | 2.671 | 2.718 | 2.671 | 2.707 | 496,930 | +0.01(+0.50%) |
May 28, 2003 | 2.761 | 2.761 | 2.691 | 2.693 | 454,298 | -0.09(-3.08%) |
May 27, 2003 | 2.815 | 2.849 | 2.767 | 2.779 | 676,340 | -0.07(-2.37%) |
May 23, 2003 | 2.858 | 2.887 | 2.846 | 2.846 | 384,576 | -0.01(-0.32%) |
May 22, 2003 | 2.826 | 2.878 | 2.819 | 2.855 | 557,325 | +0.04(+1.28%) |
May 21, 2003 | 2.815 | 2.837 | 2.810 | 2.819 | 360,596 | +0.00(+0.00%) |
May 20, 2003 | 2.815 | 2.835 | 2.799 | 2.819 | 539,562 | +0.01(+0.40%) |
May 19, 2003 | 2.765 | 2.837 | 2.761 | 2.808 | 609,283 | +0.04(+1.55%) |
May 16, 2003 | 2.729 | 2.770 | 2.727 | 2.765 | 289,986 | +0.02(+0.82%) |
May 15, 2003 | 2.738 | 2.752 | 2.736 | 2.743 | 231,367 | +0.00(+0.16%) |
May 14, 2003 | 2.713 | 2.740 | 2.707 | 2.738 | 306,418 | +0.01(+0.50%) |
May 13, 2003 | 2.765 | 2.765 | 2.718 | 2.725 | 452,077 | -0.03(-0.98%) |
May 12, 2003 | 2.734 | 2.758 | 2.729 | 2.752 | 226,482 | +0.02(+0.66%) |
May 09, 2003 | 2.725 | 2.738 | 2.725 | 2.734 | 221,153 | +0.01(+0.50%) |
May 08, 2003 | 2.743 | 2.743 | 2.707 | 2.720 | 444,084 | +0.02(+0.75%) |
May 07, 2003 | 2.680 | 2.700 | 2.680 | 2.700 | 245,578 | +0.03(+1.18%) |
May 06, 2003 | 2.691 | 2.693 | 2.664 | 2.668 | 149,656 | -0.02(-0.84%) |
May 05, 2003 | 2.677 | 2.698 | 2.668 | 2.691 | 326,845 | +0.02(+0.84%) |
May 02, 2003 | 2.648 | 2.671 | 2.648 | 2.668 | 228,703 | +0.02(+0.59%) |
May 01, 2003 | 2.671 | 2.684 | 2.644 | 2.653 | 361,040 | -0.02(-0.93%) |
Apr 30, 2003 | 2.655 | 2.686 | 2.655 | 2.677 | 260,233 | -0.01(-0.50%) |
Apr 29, 2003 | 2.702 | 2.702 | 2.675 | 2.691 | 326,845 | -0.01(-0.42%) |
Apr 28, 2003 | 2.718 | 2.720 | 2.695 | 2.702 | 209,607 | -0.01(-0.41%) |
Apr 25, 2003 | 2.668 | 2.720 | 2.659 | 2.713 | 536,009 | +0.06(+2.29%) |
Apr 24, 2003 | 2.648 | 2.666 | 2.641 | 2.653 | 209,607 | +0.01(+0.26%) |
Apr 23, 2003 | 2.637 | 2.653 | 2.637 | 2.646 | 225,150 | +0.00(+0.09%) |
Apr 22, 2003 | 2.646 | 2.659 | 2.639 | 2.644 | 277,996 | -0.01(-0.51%) |
Apr 21, 2003 | 2.644 | 2.657 | 2.626 | 2.657 | 230,923 | +0.01(+0.51%) |
Apr 17, 2003 | 2.637 | 2.644 | 2.623 | 2.644 | 136,333 | +0.02(+0.77%) |
Apr 16, 2003 | 2.619 | 2.644 | 2.614 | 2.623 | 202,502 | -0.01(-0.51%) |
Apr 15, 2003 | 2.646 | 2.662 | 2.626 | 2.637 | 251,795 | -0.00(-0.17%) |
Apr 14, 2003 | 2.644 | 2.644 | 2.626 | 2.641 | 178,077 | +0.02(+0.69%) |
Apr 11, 2003 | 2.630 | 2.632 | 2.614 | 2.623 | 201,614 | +0.00(+0.00%) |
Apr 10, 2003 | 2.623 | 2.623 | 2.601 | 2.623 | 206,943 | +0.01(+0.26%) |
Apr 09, 2003 | 2.617 | 2.623 | 2.601 | 2.617 | 133,669 | +0.00(+0.17%) |
Apr 08, 2003 | 2.617 | 2.626 | 2.590 | 2.612 | 244,246 | -0.00(-0.17%) |
Apr 07, 2003 | 2.610 | 2.630 | 2.594 | 2.617 | 157,205 | +0.01(+0.35%) |
Apr 04, 2003 | 2.576 | 2.614 | 2.576 | 2.608 | 168,751 | +0.02(+0.96%) |
Apr 03, 2003 | 2.585 | 2.585 | 2.576 | 2.583 | 309,082 | +0.00(+0.09%) |
Apr 02, 2003 | 2.608 | 2.614 | 2.574 | 2.581 | 485,383 | -0.03(-1.29%) |
Apr 01, 2003 | 2.590 | 2.621 | 2.578 | 2.614 | 388,129 | +0.02(+0.96%) |
Mar 31, 2003 | 2.592 | 2.603 | 2.572 | 2.590 | 363,704 | +0.01(+0.26%) |
Mar 28, 2003 | 2.590 | 2.612 | 2.569 | 2.583 | 364,593 | +0.00(+0.09%) |
Mar 27, 2003 | 2.563 | 2.594 | 2.563 | 2.581 | 214,936 | -0.03(-1.12%) |
Mar 26, 2003 | 2.621 | 2.623 | 2.572 | 2.610 | 514,249 | -0.02(-0.60%) |
Mar 25, 2003 | 2.617 | 2.630 | 2.610 | 2.626 | 290,875 | +0.01(+0.26%) |
Mar 24, 2003 | 2.635 | 2.639 | 2.612 | 2.619 | 335,727 | +0.00(+0.09%) |
Mar 21, 2003 | 2.646 | 2.650 | 2.617 | 2.617 | 281,105 | -0.01(-0.51%) |
Mar 20, 2003 | 2.635 | 2.635 | 2.592 | 2.630 | 373,030 | +0.01(+0.34%) |
Mar 19, 2003 | 2.567 | 2.632 | 2.567 | 2.621 | 352,158 | +0.04(+1.48%) |
Mar 18, 2003 | 2.637 | 2.646 | 2.574 | 2.583 | 290,431 | -0.05(-1.97%) |
Mar 17, 2003 | 2.635 | 2.644 | 2.612 | 2.635 | 344,609 | +0.02(+0.86%) |
Mar 14, 2003 | 2.617 | 2.632 | 2.594 | 2.612 | 225,150 | -0.00(-0.17%) |
Mar 13, 2003 | 2.668 | 2.668 | 2.578 | 2.617 | 472,949 | -0.06(-2.11%) |
Mar 12, 2003 | 2.680 | 2.680 | 2.666 | 2.673 | 209,163 | +0.00(+0.08%) |
Mar 11, 2003 | 2.680 | 2.680 | 2.668 | 2.671 | 282,881 | -0.00(-0.17%) |
Mar 10, 2003 | 2.691 | 2.691 | 2.673 | 2.675 | 311,303 | -0.00(-0.17%) |
Mar 07, 2003 | 2.691 | 2.700 | 2.671 | 2.680 | 292,207 | +0.00(+0.00%) |
Mar 06, 2003 | 2.675 | 2.698 | 2.668 | 2.680 | 329,066 | +0.01(+0.34%) |
Mar 05, 2003 | 2.691 | 2.693 | 2.666 | 2.671 | 293,539 | -0.02(-0.75%) |
Mar 04, 2003 | 2.707 | 2.711 | 2.680 | 2.691 | 278,440 | -0.01(-0.25%) |
Mar 03, 2003 | 2.720 | 2.720 | 2.689 | 2.698 | 372,586 | -0.01(-0.25%) |
Feb 28, 2003 | 2.707 | 2.745 | 2.704 | 2.704 | 309,082 | +0.00(+0.08%) |
Feb 27, 2003 | 2.758 | 2.763 | 2.693 | 2.702 | 262,453 | -0.03(-1.23%) |
Feb 26, 2003 | 2.752 | 2.765 | 2.722 | 2.736 | 270,891 | -0.01(-0.41%) |
Feb 25, 2003 | 2.729 | 2.765 | 2.729 | 2.747 | 266,006 | +0.00(+0.08%) |
Feb 24, 2003 | 2.729 | 2.747 | 2.693 | 2.745 | 467,176 | +0.03(+1.08%) |
Feb 21, 2003 | 2.731 | 2.747 | 2.684 | 2.716 | 500,926 | -0.03(-1.15%) |
Feb 20, 2003 | 2.725 | 2.747 | 2.725 | 2.747 | 303,309 | +0.00(+0.16%) |
Feb 19, 2003 | 2.727 | 2.747 | 2.711 | 2.743 | 361,040 | +0.02(+0.83%) |
Feb 18, 2003 | 2.725 | 2.743 | 2.698 | 2.720 | 247,354 | +0.00(+0.00%) |
Feb 14, 2003 | 2.684 | 2.734 | 2.673 | 2.720 | 251,795 | +0.05(+1.85%) |
Feb 13, 2003 | 2.767 | 2.767 | 2.650 | 2.671 | 502,259 | -0.10(-3.50%) |
Feb 12, 2003 | 2.758 | 2.770 | 2.720 | 2.767 | 361,928 | +0.02(+0.74%) |
Feb 11, 2003 | 2.707 | 2.747 | 2.689 | 2.747 | 335,283 | +0.05(+1.67%) |
Feb 10, 2003 | 2.671 | 2.707 | 2.662 | 2.702 | 182,962 | +0.04(+1.61%) |
Feb 07, 2003 | 2.662 | 2.677 | 2.644 | 2.659 | 294,427 | -0.01(-0.34%) |
Feb 06, 2003 | 2.668 | 2.668 | 2.657 | 2.668 | 254,904 | +0.01(+0.25%) |
Feb 05, 2003 | 2.668 | 2.675 | 2.659 | 2.662 | 155,429 | +0.00(+0.08%) |
Feb 04, 2003 | 2.675 | 2.677 | 2.657 | 2.659 | 295,760 | -0.02(-0.76%) |
Feb 03, 2003 | 2.691 | 2.711 | 2.675 | 2.680 | 285,546 | -0.01(-0.42%) |
Jan 31, 2003 | 2.709 | 2.711 | 2.668 | 2.691 | 262,897 | -0.01(-0.50%) |
Jan 30, 2003 | 2.711 | 2.720 | 2.693 | 2.704 | 219,821 | +0.01(+0.25%) |
Jan 29, 2003 | 2.657 | 2.713 | 2.657 | 2.698 | 267,338 | -0.00(-0.17%) |
Jan 28, 2003 | 2.713 | 2.713 | 2.693 | 2.702 | 274,444 | +0.00(+0.00%) |
Jan 27, 2003 | 2.686 | 2.707 | 2.662 | 2.702 | 310,414 | +0.03(+1.01%) |
Jan 24, 2003 | 2.689 | 2.702 | 2.650 | 2.675 | 369,922 | -0.00(-0.08%) |
Jan 23, 2003 | 2.682 | 2.698 | 2.677 | 2.677 | 170,084 | -0.00(-0.08%) |
Jan 22, 2003 | 2.693 | 2.698 | 2.671 | 2.680 | 222,042 | +0.01(+0.34%) |
Jan 21, 2003 | 2.657 | 2.686 | 2.644 | 2.671 | 276,220 | +0.02(+0.94%) |
Jan 17, 2003 | 2.626 | 2.646 | 2.619 | 2.646 | 293,095 | +0.02(+0.77%) |
Jan 16, 2003 | 2.635 | 2.644 | 2.626 | 2.626 | 228,259 | -0.02(-0.68%) |
Jan 15, 2003 | 2.639 | 2.644 | 2.623 | 2.644 | 256,680 | +0.01(+0.43%) |
Jan 14, 2003 | 2.619 | 2.644 | 2.619 | 2.632 | 342,832 | -0.00(-0.09%) |
Jan 13, 2003 | 2.644 | 2.646 | 2.617 | 2.635 | 225,150 | -0.01(-0.26%) |
Jan 10, 2003 | 2.641 | 2.648 | 2.635 | 2.641 | 263,341 | +0.01(+0.34%) |
Jan 09, 2003 | 2.623 | 2.632 | 2.608 | 2.632 | 277,108 | -0.01(-0.34%) |
Jan 08, 2003 | 2.612 | 2.644 | 2.605 | 2.641 | 266,006 | +0.02(+0.69%) |
Jan 07, 2003 | 2.637 | 2.641 | 2.601 | 2.623 | 186,515 | -0.01(-0.43%) |
Jan 06, 2003 | 2.668 | 2.671 | 2.626 | 2.635 | 357,487 | -0.03(-1.27%) |
Jan 03, 2003 | 2.686 | 2.691 | 2.646 | 2.668 | 408,113 | -0.01(-0.25%) |
Jan 02, 2003 | 2.689 | 2.689 | 2.641 | 2.675 | 218,489 | -0.01(-0.42%) |
Dec 31, 2002 | 2.680 | 2.695 | 2.657 | 2.686 | 196,729 | +0.02(+0.68%) |
Dec 30, 2002 | 2.646 | 2.680 | 2.644 | 2.668 | 145,215 | +0.01(+0.42%) |
Dec 27, 2002 | 2.691 | 2.691 | 2.639 | 2.657 | 387,241 | -0.03(-1.09%) |
Dec 26, 2002 | 2.700 | 2.700 | 2.637 | 2.686 | 180,742 | -0.00(-0.17%) |
Dec 24, 2002 | 2.601 | 2.691 | 2.590 | 2.691 | 98,142 | +0.05(+1.70%) |
Dec 23, 2002 | 2.605 | 2.646 | 2.581 | 2.646 | 246,466 | +0.04(+1.38%) |
Dec 20, 2002 | 2.569 | 2.610 | 2.551 | 2.610 | 227,815 | +0.04(+1.40%) |
Dec 19, 2002 | 2.540 | 2.578 | 2.524 | 2.574 | 267,338 | +0.02(+0.88%) |
Dec 18, 2002 | 2.558 | 2.567 | 2.533 | 2.551 | 333,507 | -0.01(-0.26%) |
Dec 17, 2002 | 2.558 | 2.590 | 2.538 | 2.558 | 247,354 | +0.00(+0.18%) |
Dec 16, 2002 | 2.574 | 2.585 | 2.547 | 2.554 | 254,460 | -0.02(-0.61%) |
Dec 13, 2002 | 2.581 | 2.587 | 2.563 | 2.569 | 170,084 | +0.00(+0.00%) |
Dec 12, 2002 | 2.556 | 2.594 | 2.556 | 2.569 | 238,473 | +0.01(+0.53%) |
Dec 11, 2002 | 2.592 | 2.605 | 2.547 | 2.556 | 187,403 | -0.03(-1.30%) |
Dec 10, 2002 | 2.567 | 2.608 | 2.549 | 2.590 | 180,742 | +0.00(+0.00%) |
Dec 09, 2002 | 2.621 | 2.632 | 2.578 | 2.590 | 135,445 | -0.05(-2.04%) |
Dec 06, 2002 | 2.612 | 2.655 | 2.581 | 2.644 | 241,581 | +0.04(+1.38%) |
Dec 05, 2002 | 2.556 | 2.608 | 2.529 | 2.608 | 289,098 | +0.06(+2.48%) |
Dec 04, 2002 | 2.563 | 2.587 | 2.522 | 2.545 | 176,745 | +0.00(+0.18%) |
Dec 03, 2002 | 2.545 | 2.567 | 2.511 | 2.540 | 229,591 | -0.02(-0.88%) |
Dec 02, 2002 | 2.578 | 2.585 | 2.549 | 2.563 | 210,939 | -0.02(-0.96%) |
Nov 29, 2002 | 2.578 | 2.587 | 2.563 | 2.587 | 47,517 | +0.02(+0.97%) |
Nov 27, 2002 | 2.578 | 2.590 | 2.545 | 2.563 | 225,150 | -0.02(-0.61%) |
Nov 26, 2002 | 2.587 | 2.587 | 2.563 | 2.578 | 113,241 | -0.01(-0.35%) |
Nov 25, 2002 | 2.583 | 2.587 | 2.563 | 2.587 | 288,210 | +0.00(+0.17%) |
Nov 22, 2002 | 2.601 | 2.601 | 2.558 | 2.583 | 230,923 | +0.00(+0.17%) |
Nov 21, 2002 | 2.601 | 2.601 | 2.569 | 2.578 | 186,515 | -0.01(-0.43%) |
Nov 20, 2002 | 2.601 | 2.614 | 2.569 | 2.590 | 242,025 | -0.02(-0.95%) |
Nov 19, 2002 | 2.567 | 2.614 | 2.558 | 2.614 | 197,173 | +0.06(+2.29%) |
Nov 18, 2002 | 2.567 | 2.583 | 2.556 | 2.556 | 204,722 | -0.03(-1.05%) |
Nov 15, 2002 | 2.612 | 2.639 | 2.583 | 2.583 | 98,142 | -0.04(-1.38%) |
Nov 14, 2002 | 2.612 | 2.635 | 2.581 | 2.619 | 286,434 | -0.01(-0.43%) |
Nov 13, 2002 | 2.635 | 2.635 | 2.558 | 2.630 | 176,301 | +0.01(+0.26%) |
Nov 12, 2002 | 2.646 | 2.648 | 2.623 | 2.623 | 317,964 | -0.02(-0.85%) |
Nov 11, 2002 | 2.646 | 2.646 | 2.621 | 2.646 | 155,429 | +0.02(+0.86%) |
Nov 08, 2002 | 2.614 | 2.630 | 2.587 | 2.623 | 168,751 | +0.02(+0.60%) |
Nov 07, 2002 | 2.572 | 2.623 | 2.549 | 2.608 | 291,319 | +0.05(+2.03%) |
Nov 06, 2002 | 2.533 | 2.567 | 2.529 | 2.556 | 304,197 | +0.01(+0.35%) |
Nov 05, 2002 | 2.599 | 2.599 | 2.545 | 2.547 | 140,330 | -0.03(-1.31%) |
Nov 04, 2002 | 2.545 | 2.590 | 2.506 | 2.581 | 254,016 | +0.02(+0.97%) |
Nov 01, 2002 | 2.556 | 2.587 | 2.527 | 2.556 | 232,700 | +0.02(+0.89%) |
Oct 31, 2002 | 2.578 | 2.578 | 2.500 | 2.533 | 297,536 | -0.04(-1.49%) |
Oct 30, 2002 | 2.605 | 2.635 | 2.554 | 2.572 | 235,808 | -0.05(-1.72%) |
Oct 29, 2002 | 2.590 | 2.635 | 2.578 | 2.617 | 289,542 | +0.04(+1.48%) |
Oct 28, 2002 | 2.556 | 2.590 | 2.527 | 2.578 | 242,025 | +0.03(+1.33%) |
Oct 25, 2002 | 2.522 | 2.567 | 2.500 | 2.545 | 452,521 | +0.02(+0.98%) |
Oct 24, 2002 | 2.468 | 2.533 | 2.443 | 2.520 | 449,413 | +0.06(+2.38%) |
Oct 23, 2002 | 2.425 | 2.545 | 2.425 | 2.461 | 456,518 | +0.02(+0.74%) |
Oct 22, 2002 | 2.373 | 2.466 | 2.308 | 2.443 | 449,413 | +0.05(+2.07%) |
Oct 21, 2002 | 2.441 | 2.450 | 2.376 | 2.394 | 470,729 | -0.02(-1.02%) |
Oct 18, 2002 | 2.414 | 2.454 | 2.400 | 2.418 | 387,241 | -0.02(-0.74%) |
Oct 17, 2002 | 2.500 | 2.500 | 2.297 | 2.436 | 1,215,458 | -0.05(-2.08%) |
Oct 16, 2002 | 2.488 | 2.540 | 2.488 | 2.488 | 358,375 | -0.02(-0.90%) |
Oct 15, 2002 | 2.567 | 2.567 | 2.398 | 2.511 | 1,196,362 | -0.07(-2.87%) |
Oct 14, 2002 | 2.572 | 2.617 | 2.556 | 2.585 | 257,568 | +0.01(+0.53%) |
Oct 11, 2002 | 2.605 | 2.621 | 2.558 | 2.572 | 233,144 | -0.02(-0.70%) |
Oct 10, 2002 | 2.635 | 2.659 | 2.549 | 2.590 | 481,387 | -0.07(-2.79%) |
Oct 09, 2002 | 2.702 | 2.702 | 2.662 | 2.664 | 303,309 | -0.04(-1.42%) |
Oct 08, 2002 | 2.702 | 2.702 | 2.680 | 2.702 | 116,794 | +0.00(+0.00%) |
Oct 07, 2002 | 2.686 | 2.704 | 2.686 | 2.702 | 203,390 | +0.01(+0.42%) |
Oct 04, 2002 | 2.698 | 2.702 | 2.680 | 2.691 | 203,834 | +0.00(+0.08%) |
Oct 03, 2002 | 2.680 | 2.698 | 2.680 | 2.689 | 115,461 | +0.01(+0.34%) |
Oct 02, 2002 | 2.695 | 2.695 | 2.662 | 2.680 | 341,500 | -0.01(-0.50%) |
Oct 01, 2002 | 2.680 | 2.702 | 2.675 | 2.693 | 253,127 | -0.01(-0.33%) |
Sep 30, 2002 | 2.668 | 2.713 | 2.666 | 2.702 | 286,878 | +0.02(+0.67%) |
Sep 27, 2002 | 2.702 | 2.702 | 2.675 | 2.684 | 145,215 | -0.00(-0.17%) |
Sep 26, 2002 | 2.680 | 2.700 | 2.668 | 2.689 | 215,824 | +0.00(+0.00%) |
Sep 25, 2002 | 2.691 | 2.702 | 2.680 | 2.689 | 295,760 | +0.01(+0.34%) |
Sep 24, 2002 | 2.680 | 2.702 | 2.675 | 2.680 | 218,933 | +0.00(+0.17%) |
Sep 23, 2002 | 2.684 | 2.698 | 2.671 | 2.675 | 238,029 | +0.00(+0.00%) |
Sep 20, 2002 | 2.702 | 2.702 | 2.673 | 2.675 | 226,482 | -0.02(-0.59%) |
Sep 19, 2002 | 2.666 | 2.704 | 2.666 | 2.691 | 396,567 | +0.01(+0.34%) |
Sep 18, 2002 | 2.657 | 2.704 | 2.641 | 2.682 | 799,351 | +0.03(+1.28%) |
Sep 17, 2002 | 2.680 | 2.686 | 2.646 | 2.648 | 343,277 | -0.05(-1.84%) |
Sep 16, 2002 | 2.671 | 2.698 | 2.668 | 2.698 | 221,153 | +0.02(+0.59%) |
Sep 13, 2002 | 2.668 | 2.702 | 2.666 | 2.682 | 146,547 | +0.01(+0.51%) |
Sep 12, 2002 | 2.680 | 2.691 | 2.646 | 2.668 | 210,939 | +0.01(+0.42%) |
Sep 11, 2002 | 2.695 | 2.704 | 2.657 | 2.657 | 210,939 | -0.02(-0.76%) |
Sep 10, 2002 | 2.668 | 2.686 | 2.653 | 2.677 | 311,303 | -0.01(-0.50%) |
Sep 09, 2002 | 2.691 | 2.711 | 2.657 | 2.691 | 357,487 | -0.02(-0.75%) |
Sep 06, 2002 | 2.713 | 2.725 | 2.673 | 2.711 | 209,607 | -0.01(-0.33%) |
Sep 05, 2002 | 2.736 | 2.747 | 2.711 | 2.720 | 208,719 | -0.00(-0.08%) |
Sep 04, 2002 | 2.725 | 2.740 | 2.702 | 2.722 | 303,753 | -0.02(-0.82%) |