Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.229 | 2.280 | 2.090 | 2.090 | 21,627 | -0.17(-7.67%) |
Feb 27, 2003 | 2.325 | 2.325 | 2.252 | 2.264 | 48,715 | -0.08(-3.23%) |
Feb 26, 2003 | 2.216 | 2.339 | 2.209 | 2.339 | 16,821 | +0.12(+5.58%) |
Feb 25, 2003 | 2.236 | 2.264 | 2.209 | 2.216 | 10,485 | -0.03(-1.32%) |
Feb 24, 2003 | 2.232 | 2.289 | 2.218 | 2.245 | 41,069 | -0.00(-0.19%) |
Feb 21, 2003 | 2.140 | 2.250 | 2.140 | 2.250 | 23,811 | +0.14(+6.84%) |
Feb 20, 2003 | 1.975 | 2.108 | 1.975 | 2.106 | 5,242 | +0.13(+6.60%) |
Feb 19, 2003 | 1.934 | 2.010 | 1.920 | 1.975 | 40,414 | +0.03(+1.65%) |
Feb 18, 2003 | 1.886 | 1.943 | 1.886 | 1.943 | 23,811 | -0.00(-0.12%) |
Feb 14, 2003 | 1.980 | 1.980 | 1.913 | 1.945 | 27,962 | -0.05(-2.30%) |
Feb 13, 2003 | 1.975 | 1.994 | 1.975 | 1.991 | 9,393 | +0.01(+0.46%) |
Feb 12, 2003 | 2.012 | 2.012 | 1.980 | 1.982 | 3,058 | -0.02(-1.14%) |
Feb 11, 2003 | 2.016 | 2.062 | 1.955 | 2.005 | 22,064 | +0.01(+0.57%) |
Feb 10, 2003 | 1.925 | 1.994 | 1.923 | 1.994 | 7,209 | +0.09(+4.56%) |
Feb 07, 2003 | 1.897 | 1.913 | 1.897 | 1.907 | 93,936 | -0.01(-0.36%) |
Feb 06, 2003 | 1.891 | 1.920 | 1.891 | 1.913 | 8,082 | +0.02(+0.97%) |
Feb 05, 2003 | 1.884 | 1.918 | 1.884 | 1.895 | 29,710 | -0.02(-0.96%) |
Feb 04, 2003 | 1.945 | 2.055 | 1.879 | 1.913 | 16,165 | -0.08(-4.01%) |
Feb 03, 2003 | 2.087 | 2.087 | 1.913 | 1.993 | 57,017 | -0.04(-2.15%) |
Jan 31, 2003 | 2.085 | 2.094 | 2.005 | 2.037 | 50,682 | -0.01(-0.55%) |
Jan 30, 2003 | 2.117 | 2.129 | 1.985 | 2.048 | 58,764 | -0.08(-3.77%) |
Jan 29, 2003 | 2.254 | 2.300 | 2.080 | 2.129 | 97,213 | -0.16(-7.19%) |
Jan 28, 2003 | 2.254 | 2.305 | 2.232 | 2.293 | 20,753 | -0.03(-1.28%) |
Jan 27, 2003 | 2.575 | 2.671 | 2.293 | 2.323 | 22,064 | -0.02(-0.88%) |
Jan 24, 2003 | 2.483 | 2.504 | 2.289 | 2.344 | 72,964 | -0.21(-8.15%) |
Jan 23, 2003 | 2.678 | 2.689 | 2.497 | 2.552 | 13,107 | -0.04(-1.60%) |
Jan 22, 2003 | 2.678 | 2.678 | 2.593 | 2.593 | 3,495 | -0.12(-4.31%) |
Jan 21, 2003 | 2.676 | 2.742 | 2.609 | 2.710 | 33,423 | -0.01(-0.50%) |
Jan 17, 2003 | 2.714 | 2.776 | 2.639 | 2.724 | 22,282 | -0.02(-0.82%) |
Jan 16, 2003 | 2.728 | 2.774 | 2.726 | 2.746 | 3,495 | -0.04(-1.32%) |
Jan 15, 2003 | 2.662 | 2.783 | 2.637 | 2.783 | 3,932 | +0.05(+1.75%) |
Jan 14, 2003 | 2.609 | 2.763 | 2.605 | 2.735 | 22,719 | +0.01(+0.42%) |
Jan 13, 2003 | 2.518 | 2.724 | 2.367 | 2.724 | 43,691 | +0.21(+8.18%) |
Jan 10, 2003 | 2.744 | 2.744 | 2.463 | 2.518 | 162,095 | -0.25(-9.02%) |
Jan 09, 2003 | 2.747 | 2.886 | 2.728 | 2.767 | 67,721 | -0.01(-0.49%) |
Jan 08, 2003 | 2.973 | 2.973 | 2.689 | 2.781 | 53,740 | -0.19(-6.54%) |
Jan 07, 2003 | 2.987 | 2.996 | 2.975 | 2.975 | 2,839 | -0.07(-2.26%) |
Jan 06, 2003 | 3.090 | 3.090 | 2.998 | 3.044 | 49,808 | +0.00(+0.08%) |
Jan 03, 2003 | 3.033 | 3.090 | 2.925 | 3.042 | 14,418 | -0.05(-1.48%) |
Jan 02, 2003 | 3.090 | 3.113 | 3.062 | 3.088 | 29,273 | -0.05(-1.75%) |
Dec 31, 2002 | 2.975 | 3.147 | 2.930 | 3.143 | 38,011 | +0.16(+5.37%) |
Dec 30, 2002 | 2.978 | 3.062 | 2.975 | 2.982 | 9,175 | -0.05(-1.73%) |
Dec 27, 2002 | 3.033 | 3.136 | 3.030 | 3.035 | 8,519 | +0.00(+0.16%) |
Dec 26, 2002 | 3.019 | 3.069 | 2.978 | 3.030 | 4,150 | +0.10(+3.51%) |
Dec 24, 2002 | 2.930 | 3.078 | 2.927 | 2.927 | 7,427 | -0.01(-0.27%) |
Dec 23, 2002 | 2.923 | 3.030 | 2.861 | 2.935 | 10,704 | +0.03(+1.06%) |
Dec 20, 2002 | 2.923 | 3.030 | 2.861 | 2.904 | 14,199 | -0.08(-2.75%) |
Dec 19, 2002 | 3.007 | 3.007 | 2.987 | 2.987 | 436 | +0.06(+2.10%) |
Dec 18, 2002 | 2.978 | 2.980 | 2.920 | 2.925 | 4,150 | -0.05(-1.69%) |
Dec 17, 2002 | 3.010 | 3.010 | 2.975 | 2.975 | 5,461 | -0.07(-2.33%) |
Dec 16, 2002 | 3.044 | 3.049 | 3.044 | 3.046 | 3,276 | +0.00(+0.08%) |
Dec 13, 2002 | 3.044 | 3.044 | 3.044 | 3.044 | 218 | -0.04(-1.26%) |
Dec 12, 2002 | 3.019 | 3.101 | 2.991 | 3.083 | 68,595 | +0.00(+0.07%) |
Dec 11, 2002 | 3.078 | 3.081 | 3.078 | 3.081 | 1,966 | -0.02(-0.59%) |
Dec 10, 2002 | 3.099 | 3.099 | 3.099 | 3.099 | 655 | -0.03(-0.81%) |
Dec 09, 2002 | 3.104 | 3.124 | 3.101 | 3.124 | 17,476 | +0.00(+0.00%) |
Dec 06, 2002 | 3.124 | 3.124 | 3.124 | 3.124 | 1,529 | -0.00(-0.12%) |
Dec 05, 2002 | 3.124 | 3.147 | 3.124 | 3.128 | 27,088 | +0.00(+0.12%) |
Dec 04, 2002 | 3.033 | 3.129 | 3.033 | 3.124 | 114,252 | +0.09(+2.94%) |
Dec 03, 2002 | 3.026 | 3.129 | 3.026 | 3.035 | 2,621 | -0.08(-2.50%) |
Dec 02, 2002 | 3.044 | 3.133 | 3.044 | 3.113 | 11,141 | -0.02(-0.66%) |
Nov 29, 2002 | 3.131 | 3.133 | 3.046 | 3.133 | 5,679 | +0.00(+0.07%) |
Nov 27, 2002 | 3.124 | 3.147 | 3.039 | 3.131 | 16,165 | +0.08(+2.47%) |
Nov 26, 2002 | 2.975 | 3.147 | 2.964 | 3.056 | 10,049 | -0.08(-2.55%) |
Nov 25, 2002 | 3.023 | 3.136 | 3.023 | 3.136 | 13,325 | +0.03(+0.81%) |
Nov 22, 2002 | 3.019 | 3.110 | 3.019 | 3.110 | 12,452 | -0.01(-0.29%) |
Nov 21, 2002 | 3.078 | 3.120 | 3.062 | 3.120 | 3,058 | +0.03(+0.96%) |
Nov 20, 2002 | 3.090 | 3.090 | 3.021 | 3.090 | 6,990 | +0.00(+0.00%) |
Nov 19, 2002 | 3.101 | 3.101 | 3.033 | 3.090 | 20,098 | +0.01(+0.37%) |
Nov 18, 2002 | 3.067 | 3.147 | 3.046 | 3.078 | 20,316 | -0.01(-0.36%) |
Nov 15, 2002 | 3.058 | 3.147 | 3.058 | 3.090 | 3,495 | -0.02(-0.74%) |
Nov 14, 2002 | 3.113 | 3.147 | 3.058 | 3.113 | 98,305 | +0.07(+2.26%) |
Nov 13, 2002 | 3.095 | 3.124 | 2.934 | 3.044 | 28,180 | +0.02(+0.60%) |
Nov 12, 2002 | 3.140 | 3.140 | 2.930 | 3.026 | 78,426 | +0.05(+1.69%) |
Nov 11, 2002 | 3.147 | 3.147 | 2.948 | 2.975 | 14,855 | -0.16(-5.10%) |
Nov 08, 2002 | 2.998 | 3.135 | 2.808 | 3.135 | 16,821 | +0.14(+4.57%) |
Nov 07, 2002 | 3.021 | 3.021 | 2.909 | 2.998 | 21,845 | -0.11(-3.53%) |
Nov 06, 2002 | 2.924 | 3.193 | 2.924 | 3.108 | 8,082 | -0.00(-0.07%) |
Nov 05, 2002 | 3.097 | 3.147 | 2.914 | 3.110 | 53,303 | -0.00(-0.07%) |
Nov 04, 2002 | 3.133 | 3.147 | 2.973 | 3.113 | 53,085 | +0.08(+2.80%) |
Nov 01, 2002 | 3.033 | 3.088 | 2.946 | 3.028 | 26,870 | -0.10(-3.08%) |
Oct 31, 2002 | 2.953 | 3.124 | 2.953 | 3.124 | 17,913 | +0.15(+5.00%) |
Oct 30, 2002 | 2.973 | 2.985 | 2.946 | 2.975 | 128,671 | -0.02(-0.69%) |
Oct 29, 2002 | 2.980 | 3.113 | 2.804 | 2.996 | 123,845 | +0.01(+0.31%) |
Oct 28, 2002 | 2.753 | 3.067 | 2.753 | 2.987 | 57,017 | +0.08(+2.59%) |
Oct 25, 2002 | 2.909 | 3.044 | 2.632 | 2.911 | 96,776 | -0.08(-2.53%) |
Oct 24, 2002 | 3.124 | 3.147 | 2.850 | 2.987 | 58,148 | -0.06(-1.88%) |
Oct 23, 2002 | 3.021 | 3.067 | 2.964 | 3.044 | 14,636 | -0.02(-0.75%) |
Oct 22, 2002 | 3.076 | 3.076 | 3.067 | 3.067 | 1,310 | -0.02(-0.74%) |
Oct 21, 2002 | 2.978 | 3.090 | 2.978 | 3.090 | 35,171 | +0.00(+0.07%) |
Oct 18, 2002 | 3.145 | 3.147 | 2.982 | 3.088 | 6,772 | +0.01(+0.30%) |
Oct 17, 2002 | 3.021 | 3.147 | 2.975 | 3.078 | 25,105 | +0.15(+5.18%) |
Oct 16, 2002 | 2.898 | 3.033 | 2.804 | 2.927 | 69,687 | -0.02(-0.64%) |
Oct 15, 2002 | 2.935 | 3.090 | 2.804 | 2.946 | 24,904 | +0.00(+0.08%) |
Oct 14, 2002 | 3.046 | 3.046 | 2.943 | 2.943 | 18,241 | -0.15(-4.74%) |
Oct 11, 2002 | 3.090 | 3.090 | 3.076 | 3.090 | 11,578 | +0.00(+0.07%) |
Oct 10, 2002 | 3.020 | 3.090 | 2.975 | 3.088 | 42,380 | +0.04(+1.28%) |
Oct 09, 2002 | 3.033 | 3.159 | 2.975 | 3.049 | 40,414 | -0.10(-3.13%) |
Oct 08, 2002 | 2.980 | 3.147 | 2.980 | 3.147 | 32,986 | +0.17(+5.77%) |
Oct 07, 2002 | 3.058 | 3.099 | 2.916 | 2.975 | 24,904 | -0.15(-4.76%) |
Oct 04, 2002 | 3.149 | 3.181 | 3.044 | 3.124 | 35,608 | -0.06(-1.80%) |
Oct 03, 2002 | 3.159 | 3.252 | 3.147 | 3.181 | 16,045 | -0.02(-0.71%) |
Oct 02, 2002 | 3.223 | 3.259 | 3.149 | 3.204 | 30,365 | -0.02(-0.50%) |
Oct 01, 2002 | 2.998 | 3.335 | 2.916 | 3.220 | 206,004 | +0.17(+5.63%) |
Sep 30, 2002 | 2.788 | 3.113 | 2.788 | 3.049 | 39,759 | -0.01(-0.22%) |
Sep 27, 2002 | 2.964 | 3.090 | 2.930 | 3.056 | 44,344 | +0.08(+2.77%) |
Sep 26, 2002 | 2.884 | 3.042 | 2.884 | 2.973 | 27,525 | +0.06(+1.96%) |
Sep 25, 2002 | 2.975 | 2.975 | 2.907 | 2.916 | 40,414 | -0.00(-0.08%) |
Sep 24, 2002 | 2.950 | 2.964 | 2.841 | 2.918 | 37,356 | +0.03(+0.87%) |
Sep 23, 2002 | 2.918 | 2.973 | 2.863 | 2.893 | 31,676 | -0.03(-0.86%) |
Sep 20, 2002 | 2.875 | 2.962 | 2.737 | 2.918 | 64,007 | -0.03(-0.93%) |
Sep 19, 2002 | 2.918 | 2.959 | 2.911 | 2.946 | 28,180 | +0.02(+0.55%) |
Sep 18, 2002 | 2.985 | 3.042 | 2.918 | 2.930 | 72,527 | +0.01(+0.39%) |
Sep 17, 2002 | 2.975 | 3.033 | 2.820 | 2.918 | 105,077 | -0.04(-1.32%) |
Sep 16, 2002 | 2.996 | 2.996 | 2.957 | 2.957 | 655 | -0.00(-0.15%) |
Sep 13, 2002 | 3.003 | 3.049 | 2.962 | 2.962 | 4,150 | +0.00(+0.08%) |
Sep 12, 2002 | 2.975 | 2.975 | 2.918 | 2.959 | 4,806 | +0.00(+0.00%) |
Sep 11, 2002 | 2.987 | 2.987 | 2.959 | 2.959 | 17,039 | -0.03(-0.92%) |
Sep 10, 2002 | 2.966 | 3.033 | 2.912 | 2.987 | 53,521 | +0.02(+0.62%) |
Sep 09, 2002 | 2.927 | 2.971 | 2.751 | 2.969 | 16,821 | +0.05(+1.65%) |
Sep 06, 2002 | 2.930 | 2.930 | 2.806 | 2.920 | 9,175 | +0.05(+1.91%) |
Sep 05, 2002 | 2.747 | 2.930 | 2.747 | 2.866 | 4,449 | -0.05(-1.80%) |
Sep 04, 2002 | 2.918 | 2.918 | 2.747 | 2.918 | 524,296 | -0.03(-1.01%) |
Sep 03, 2002 | 2.701 | 2.975 | 2.701 | 2.948 | 21,627 | +0.03(+1.02%) |
Aug 30, 2002 | 2.975 | 2.975 | 2.779 | 2.918 | 13,867 | -0.05(-1.85%) |
Aug 29, 2002 | 2.975 | 2.975 | 2.884 | 2.973 | 4,806 | -0.00(-0.08%) |
Aug 28, 2002 | 2.893 | 2.975 | 2.893 | 2.975 | 22,437 | +0.08(+2.77%) |
Aug 27, 2002 | 3.067 | 3.067 | 2.895 | 2.895 | 30,147 | -0.16(-5.24%) |
Aug 26, 2002 | 3.136 | 3.168 | 3.007 | 3.056 | 29,710 | -0.01(-0.37%) |
Aug 23, 2002 | 3.033 | 3.117 | 3.017 | 3.067 | 24,467 | +0.04(+1.21%) |
Aug 22, 2002 | 2.964 | 3.030 | 2.895 | 3.030 | 46,771 | +0.08(+2.72%) |
Aug 21, 2002 | 2.941 | 2.973 | 2.930 | 2.950 | 38,011 | +0.01(+0.31%) |
Aug 20, 2002 | 2.895 | 2.973 | 2.861 | 2.941 | 40,960 | +0.21(+7.71%) |
Aug 16, 2002 | 2.742 | 2.742 | 2.689 | 2.731 | 11,141 | +0.01(+0.25%) |
Aug 15, 2002 | 2.674 | 2.744 | 2.671 | 2.724 | 11,781 | -0.02(-0.74%) |
Aug 14, 2002 | 2.701 | 2.758 | 2.673 | 2.744 | 35,896 | -0.00(-0.09%) |
Aug 13, 2002 | 2.747 | 2.747 | 2.719 | 2.747 | 5,024 | +0.00(+0.00%) |
Aug 12, 2002 | 2.758 | 2.758 | 2.719 | 2.747 | 4,150 | +0.00(+0.08%) |
Aug 07, 2002 | 2.742 | 2.763 | 2.655 | 2.744 | 12,770 | +0.01(+0.25%) |
Aug 06, 2002 | 2.744 | 2.744 | 2.710 | 2.737 | 16,047 | -0.01(-0.33%) |
Aug 05, 2002 | 2.625 | 2.747 | 2.527 | 2.747 | 6,116 | +0.23(+9.09%) |
Aug 02, 2002 | 2.660 | 2.660 | 2.518 | 2.518 | 6,990 | -0.14(-5.17%) |
Aug 01, 2002 | 2.685 | 2.760 | 2.655 | 2.655 | 7,427 | -0.06(-2.11%) |
Jul 31, 2002 | 2.703 | 2.758 | 2.703 | 2.712 | 4,369 | +0.01(+0.34%) |
Jul 30, 2002 | 2.740 | 2.769 | 2.662 | 2.703 | 4,369 | -0.03(-0.92%) |
Jul 29, 2002 | 2.529 | 2.728 | 2.518 | 2.728 | 95,028 | +0.16(+6.43%) |
Jul 26, 2002 | 2.563 | 2.563 | 2.518 | 2.563 | 59,420 | -0.05(-1.75%) |
Jul 25, 2002 | 2.541 | 2.637 | 2.520 | 2.609 | 65,755 | +0.05(+1.79%) |
Jul 24, 2002 | 2.570 | 2.646 | 2.460 | 2.563 | 15,947 | +0.19(+8.00%) |
Jul 23, 2002 | 2.641 | 2.641 | 2.373 | 2.373 | 27,088 | -0.27(-10.22%) |
Jul 22, 2002 | 2.747 | 2.747 | 2.628 | 2.644 | 5,242 | +0.03(+1.23%) |
Jul 19, 2002 | 2.634 | 2.747 | 2.611 | 2.611 | 11,359 | -0.10(-3.55%) |
Jul 17, 2002 | 2.710 | 2.721 | 2.644 | 2.708 | 18,568 | +0.12(+4.69%) |
Jul 12, 2002 | 2.431 | 2.623 | 2.430 | 2.586 | 31,020 | +0.07(+2.82%) |
Jul 11, 2002 | 2.719 | 2.719 | 2.440 | 2.515 | 127,360 | -0.16(-6.07%) |
Jul 10, 2002 | 2.731 | 2.731 | 2.655 | 2.678 | 45,439 | -0.09(-3.15%) |
Jul 09, 2002 | 2.769 | 2.769 | 2.765 | 2.765 | 165,153 | -0.00(-0.17%) |
Jul 08, 2002 | 2.744 | 2.769 | 2.744 | 2.769 | 45,875 | -0.02(-0.73%) |
Jul 05, 2002 | 2.799 | 2.799 | 2.712 | 2.790 | 31,020 | +0.02(+0.57%) |
Jul 04, 2002 | 2.701 | 2.838 | 2.692 | 2.774 | 62,041 | +0.00(+0.00%) |
Jul 03, 2002 | 2.701 | 2.838 | 2.692 | 2.774 | 62,041 | +0.06(+2.19%) |
Jul 02, 2002 | 2.891 | 2.895 | 2.701 | 2.714 | 910,965 | -0.25(-8.35%) |
Jul 01, 2002 | 3.422 | 3.422 | 2.920 | 2.962 | 130,418 | -0.43(-12.74%) |
Jun 28, 2002 | 3.600 | 3.628 | 3.394 | 3.394 | 308,898 | -0.20(-5.66%) |
Jun 27, 2002 | 3.433 | 3.598 | 3.433 | 3.598 | 53,085 | +0.14(+4.17%) |
Jun 26, 2002 | 3.493 | 3.493 | 3.378 | 3.454 | 28,399 | -0.03(-0.92%) |
Jun 25, 2002 | 3.371 | 3.628 | 3.371 | 3.486 | 72,309 | +0.24(+7.25%) |
Jun 21, 2002 | 3.033 | 3.239 | 3.033 | 3.250 | 21,627 | -0.04(-1.32%) |
Jun 20, 2002 | 3.293 | 3.296 | 3.271 | 3.294 | 4,806 | +0.00(+0.07%) |
Jun 19, 2002 | 3.296 | 3.296 | 3.273 | 3.291 | 6,990 | -0.00(-0.14%) |
Jun 18, 2002 | 3.319 | 3.319 | 3.170 | 3.296 | 5,242 | -0.03(-1.03%) |
Jun 17, 2002 | 3.282 | 3.330 | 3.175 | 3.330 | 17,913 | +0.11(+3.27%) |
Jun 14, 2002 | 3.252 | 3.252 | 3.209 | 3.225 | 6,116 | -0.06(-1.96%) |
Jun 12, 2002 | 3.136 | 3.294 | 3.094 | 3.289 | 17,913 | +0.16(+4.97%) |
Jun 11, 2002 | 2.946 | 3.193 | 2.827 | 3.133 | 48,715 | +0.21(+7.04%) |
Jun 10, 2002 | 2.870 | 2.953 | 2.769 | 2.927 | 45,875 | +0.02(+0.71%) |
Jun 07, 2002 | 2.884 | 2.975 | 2.808 | 2.907 | 41,506 | -0.07(-2.31%) |
Jun 06, 2002 | 2.763 | 2.975 | 2.534 | 2.975 | 72,746 | -0.27(-8.45%) |
Jun 05, 2002 | 3.316 | 3.319 | 3.181 | 3.250 | 31,239 | -0.26(-7.49%) |
May 31, 2002 | 3.376 | 3.513 | 3.376 | 3.513 | 40,851 | +0.08(+2.21%) |
May 28, 2002 | 3.410 | 3.440 | 3.385 | 3.437 | 38,011 | +0.04(+1.07%) |
May 27, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,830 | +0.00(+0.00%) |
May 24, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,830 | -0.02(-0.60%) |
May 23, 2002 | 3.369 | 3.429 | 3.204 | 3.422 | 20,753 | +0.06(+1.91%) |
May 22, 2002 | 3.332 | 3.376 | 3.262 | 3.358 | 27,962 | +0.01(+0.20%) |
May 21, 2002 | 3.179 | 3.376 | 3.113 | 3.351 | 48,934 | +0.17(+5.40%) |
May 20, 2002 | 3.204 | 3.204 | 3.115 | 3.179 | 37,137 | -0.03(-0.79%) |
May 17, 2002 | 3.202 | 3.204 | 3.161 | 3.204 | 56,798 | +0.00(+0.00%) |
May 16, 2002 | 3.149 | 3.204 | 3.147 | 3.204 | 21,190 | +0.00(+0.00%) |
May 15, 2002 | 3.262 | 3.262 | 3.149 | 3.204 | 23,374 | -0.06(-1.75%) |
May 14, 2002 | 3.225 | 3.440 | 3.194 | 3.262 | 76,023 | +0.08(+2.52%) |
May 13, 2002 | 3.124 | 3.204 | 2.980 | 3.181 | 12,670 | -0.02(-0.71%) |
May 10, 2002 | 3.193 | 3.204 | 3.090 | 3.204 | 34,079 | +0.02(+0.72%) |
May 09, 2002 | 3.147 | 3.193 | 3.147 | 3.181 | 18,787 | +0.00(+0.00%) |
May 08, 2002 | 3.164 | 3.181 | 3.164 | 3.181 | 8,519 | +0.00(+0.00%) |
May 07, 2002 | 3.168 | 3.181 | 3.021 | 3.181 | 39,322 | +0.01(+0.38%) |
May 06, 2002 | 3.085 | 3.181 | 3.044 | 3.169 | 52,866 | +0.13(+4.12%) |
May 03, 2002 | 2.975 | 3.044 | 2.863 | 3.044 | 15,073 | +0.07(+2.31%) |
May 02, 2002 | 2.838 | 2.975 | 2.792 | 2.975 | 237,681 | +0.10(+3.42%) |
May 01, 2002 | 2.801 | 2.877 | 2.747 | 2.877 | 59,201 | +0.08(+2.70%) |
Apr 30, 2002 | 2.648 | 2.801 | 2.598 | 2.801 | 57,017 | +0.17(+6.43%) |
Apr 29, 2002 | 2.598 | 2.632 | 2.518 | 2.632 | 7,864 | +0.03(+1.32%) |
Apr 26, 2002 | 2.568 | 2.598 | 2.298 | 2.598 | 13,107 | +0.03(+1.16%) |
Apr 25, 2002 | 2.460 | 2.568 | 2.403 | 2.568 | 15,947 | +0.05(+2.00%) |
Apr 24, 2002 | 2.518 | 2.518 | 2.403 | 2.518 | 3,713 | +0.00(+0.00%) |
Apr 23, 2002 | 2.518 | 2.518 | 2.403 | 2.518 | 6,335 | +0.00(+0.00%) |
Apr 22, 2002 | 2.312 | 2.518 | 2.296 | 2.518 | 5,242 | +0.00(+0.00%) |
Apr 19, 2002 | 2.518 | 2.518 | 2.518 | 2.518 | 1,747 | +0.00(+0.00%) |
Apr 18, 2002 | 2.515 | 2.518 | 2.515 | 2.518 | 1,747 | +0.00(+0.00%) |
Apr 17, 2002 | 2.518 | 2.518 | 2.353 | 2.518 | 5,679 | +0.00(+0.00%) |
Apr 16, 2002 | 2.513 | 2.518 | 2.467 | 2.518 | 2,184 | +0.10(+4.27%) |
Apr 15, 2002 | 2.458 | 2.518 | 2.415 | 2.415 | 9,175 | -0.10(-4.09%) |
Apr 12, 2002 | 2.518 | 2.518 | 2.518 | 2.518 | 3,932 | +0.33(+15.18%) |
Apr 11, 2002 | 2.518 | 2.518 | 2.179 | 2.186 | 20,098 | -0.33(-12.94%) |
Apr 10, 2002 | 2.376 | 2.511 | 2.312 | 2.511 | 5,461 | +0.14(+5.68%) |
Apr 09, 2002 | 2.264 | 2.380 | 2.264 | 2.376 | 7,645 | +0.09(+3.80%) |
Apr 08, 2002 | 2.078 | 2.289 | 2.078 | 2.289 | 1,747 | +0.03(+1.52%) |
Apr 05, 2002 | 2.083 | 2.254 | 2.083 | 2.254 | 3,276 | +0.19(+9.44%) |
Apr 04, 2002 | 2.067 | 2.067 | 2.060 | 2.060 | 436 | -0.03(-1.64%) |
Apr 03, 2002 | 2.289 | 2.344 | 2.094 | 2.094 | 10,485 | -0.20(-8.68%) |
Apr 02, 2002 | 2.293 | 2.293 | 2.293 | 2.293 | 218 | +0.00(+0.00%) |
Apr 01, 2002 | 2.403 | 2.403 | 2.293 | 2.293 | 3,058 | -0.11(-4.66%) |
Mar 29, 2002 | 2.406 | 2.429 | 2.406 | 2.406 | 4,369 | +0.00(+0.00%) |
Mar 28, 2002 | 2.406 | 2.429 | 2.406 | 2.406 | 4,369 | +0.00(+0.00%) |
Mar 27, 2002 | 2.472 | 2.529 | 2.406 | 2.406 | 4,369 | -0.13(-5.31%) |
Mar 26, 2002 | 2.541 | 2.541 | 2.540 | 2.540 | 4,587 | -0.00(-0.01%) |
Mar 25, 2002 | 2.518 | 2.543 | 2.518 | 2.541 | 17,476 | +0.02(+0.91%) |
Mar 22, 2002 | 2.536 | 2.536 | 2.408 | 2.518 | 27,525 | -0.03(-1.35%) |
Mar 21, 2002 | 2.525 | 2.552 | 2.525 | 2.552 | 1,310 | +0.01(+0.54%) |
Mar 20, 2002 | 2.563 | 2.563 | 2.406 | 2.538 | 2,184 | -0.00(-0.09%) |
Mar 19, 2002 | 2.417 | 2.563 | 2.417 | 2.541 | 8,082 | +0.04(+1.74%) |
Mar 18, 2002 | 2.499 | 2.499 | 2.387 | 2.497 | 2,839 | -0.00(-0.09%) |
Mar 15, 2002 | 2.529 | 2.529 | 2.328 | 2.499 | 5,024 | -0.06(-2.41%) |
Mar 14, 2002 | 2.563 | 2.563 | 2.346 | 2.561 | 31,020 | -0.03(-0.97%) |
Mar 13, 2002 | 2.575 | 2.586 | 2.575 | 2.586 | 655 | +0.00(+0.00%) |
Mar 12, 2002 | 2.609 | 2.609 | 2.463 | 2.586 | 4,587 | -0.02(-0.88%) |
Mar 11, 2002 | 2.609 | 2.609 | 2.609 | 2.609 | 4,806 | -0.02(-0.87%) |
Mar 08, 2002 | 2.629 | 2.632 | 2.495 | 2.632 | 12,452 | +0.01(+0.44%) |
Mar 07, 2002 | 2.632 | 2.632 | 2.518 | 2.621 | 6,772 | -0.01(-0.44%) |
Mar 06, 2002 | 2.609 | 2.682 | 2.522 | 2.632 | 15,947 | +0.00(+0.00%) |
Mar 05, 2002 | 2.520 | 2.632 | 2.472 | 2.632 | 21,845 | +0.00(+0.00%) |
Mar 04, 2002 | 2.630 | 2.632 | 2.520 | 2.632 | 56,361 | +0.00(+0.09%) |