Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.249 | 2.338 | 2.225 | 2.264 | 75,264 | +0.02(+0.72%) |
Mar 28, 2003 | 2.266 | 2.266 | 2.247 | 2.247 | 18,966 | -0.04(-1.84%) |
Mar 27, 2003 | 2.259 | 2.289 | 2.253 | 2.289 | 14,843 | +0.03(+1.38%) |
Mar 26, 2003 | 2.268 | 2.280 | 2.258 | 2.258 | 20,615 | -0.02(-0.95%) |
Mar 25, 2003 | 2.226 | 2.288 | 2.212 | 2.280 | 64,734 | +0.06(+2.92%) |
Mar 24, 2003 | 2.197 | 2.228 | 2.190 | 2.215 | 11,132 | +0.02(+1.08%) |
Mar 21, 2003 | 2.199 | 2.208 | 2.177 | 2.191 | 78,752 | +0.00(+0.20%) |
Mar 20, 2003 | 2.308 | 2.308 | 2.171 | 2.187 | 123,291 | -0.13(-5.63%) |
Mar 19, 2003 | 2.324 | 2.339 | 2.304 | 2.318 | 19,791 | +0.01(+0.47%) |
Mar 18, 2003 | 2.320 | 2.350 | 2.298 | 2.307 | 67,208 | +0.00(+0.00%) |
Mar 17, 2003 | 2.295 | 2.307 | 2.287 | 2.307 | 24,739 | +0.03(+1.13%) |
Mar 14, 2003 | 2.220 | 2.293 | 2.199 | 2.281 | 64,321 | +0.07(+3.22%) |
Mar 13, 2003 | 2.154 | 2.210 | 2.154 | 2.210 | 36,696 | +0.02(+1.14%) |
Mar 12, 2003 | 2.154 | 2.185 | 2.136 | 2.185 | 23,089 | +0.03(+1.40%) |
Mar 11, 2003 | 2.136 | 2.167 | 2.136 | 2.155 | 6,184 | +0.02(+0.71%) |
Mar 10, 2003 | 2.156 | 2.156 | 2.129 | 2.140 | 11,957 | -0.02(-0.80%) |
Mar 07, 2003 | 2.116 | 2.194 | 2.116 | 2.157 | 28,450 | +0.01(+0.35%) |
Mar 06, 2003 | 2.136 | 2.167 | 2.118 | 2.149 | 33,810 | -0.01(-0.30%) |
Mar 05, 2003 | 2.092 | 2.156 | 2.092 | 2.156 | 37,108 | +0.06(+2.98%) |
Mar 04, 2003 | 2.098 | 2.161 | 2.090 | 2.093 | 24,739 | -0.01(-0.71%) |
Mar 03, 2003 | 2.187 | 2.187 | 2.100 | 2.108 | 16,080 | -0.08(-3.60%) |
Feb 28, 2003 | 2.241 | 2.284 | 2.187 | 2.187 | 64,321 | -0.09(-4.07%) |
Feb 27, 2003 | 2.150 | 2.280 | 2.150 | 2.280 | 107,615 | +0.15(+6.82%) |
Feb 26, 2003 | 2.163 | 2.163 | 2.126 | 2.134 | 35,047 | -0.02(-1.00%) |
Feb 25, 2003 | 2.109 | 2.161 | 2.109 | 2.156 | 48,241 | +0.02(+0.91%) |
Feb 24, 2003 | 2.148 | 2.148 | 2.097 | 2.136 | 42,468 | +0.01(+0.41%) |
Feb 21, 2003 | 2.107 | 2.128 | 2.107 | 2.128 | 7,834 | +0.00(+0.15%) |
Feb 20, 2003 | 2.129 | 2.129 | 2.115 | 2.125 | 5,360 | -0.01(-0.45%) |
Feb 19, 2003 | 2.169 | 2.169 | 2.134 | 2.134 | 10,307 | -0.02(-1.14%) |
Feb 18, 2003 | 2.172 | 2.172 | 2.123 | 2.159 | 20,615 | +0.00(+0.09%) |
Feb 14, 2003 | 2.142 | 2.162 | 2.142 | 2.157 | 3,298 | -0.01(-0.24%) |
Feb 13, 2003 | 2.062 | 2.162 | 2.019 | 2.162 | 64,321 | +0.09(+4.21%) |
Feb 12, 2003 | 2.037 | 2.145 | 2.037 | 2.075 | 94,421 | -0.02(-0.82%) |
Feb 11, 2003 | 1.959 | 2.139 | 1.959 | 2.092 | 61,435 | +0.10(+4.81%) |
Feb 10, 2003 | 1.978 | 2.000 | 1.956 | 1.996 | 78,340 | +0.02(+0.87%) |
Feb 07, 2003 | 1.979 | 1.994 | 1.963 | 1.979 | 23,914 | -0.01(-0.65%) |
Feb 06, 2003 | 2.003 | 2.021 | 1.973 | 1.992 | 90,297 | -0.01(-0.53%) |
Feb 05, 2003 | 1.951 | 2.003 | 1.929 | 2.003 | 54,426 | +0.02(+1.19%) |
Feb 04, 2003 | 2.030 | 2.030 | 1.968 | 1.979 | 119,572 | -0.06(-3.01%) |
Feb 03, 2003 | 1.967 | 2.042 | 1.967 | 2.040 | 16,492 | +0.01(+0.53%) |
Jan 31, 2003 | 2.016 | 2.031 | 1.994 | 2.030 | 61,847 | +0.04(+2.00%) |
Jan 30, 2003 | 1.979 | 2.015 | 1.989 | 1.990 | 28,037 | +0.01(+0.33%) |
Jan 29, 2003 | 1.950 | 1.983 | 1.946 | 1.983 | 105,553 | +0.02(+0.93%) |
Jan 28, 2003 | 1.913 | 1.967 | 1.913 | 1.965 | 26,388 | +0.05(+2.65%) |
Jan 27, 2003 | 1.919 | 1.945 | 1.913 | 1.914 | 21,028 | -0.02(-0.84%) |
Jan 24, 2003 | 1.940 | 1.949 | 1.887 | 1.931 | 63,909 | -0.02(-1.27%) |
Jan 23, 2003 | 1.940 | 1.973 | 1.940 | 1.955 | 27,213 | +0.01(+0.50%) |
Jan 22, 2003 | 1.941 | 2.005 | 1.940 | 1.946 | 197,500 | +0.00(+0.11%) |
Jan 21, 2003 | 1.963 | 1.966 | 1.937 | 1.943 | 304,291 | +0.02(+1.29%) |
Jan 17, 2003 | 1.947 | 1.947 | 1.887 | 1.919 | 122,046 | -0.01(-0.50%) |
Jan 16, 2003 | 1.919 | 1.940 | 1.886 | 1.928 | 43,705 | -0.01(-0.77%) |
Jan 15, 2003 | 1.946 | 1.950 | 1.924 | 1.943 | 25,151 | +0.00(+0.10%) |
Jan 14, 2003 | 1.941 | 1.964 | 1.929 | 1.941 | 93,184 | -0.00(-0.15%) |
Jan 13, 2003 | 1.994 | 1.994 | 1.933 | 1.944 | 60,198 | -0.02(-0.89%) |
Jan 10, 2003 | 1.929 | 1.989 | 1.929 | 1.962 | 72,980 | +0.02(+0.83%) |
Jan 09, 2003 | 1.871 | 1.953 | 1.871 | 1.946 | 28,037 | +0.04(+1.92%) |
Jan 08, 2003 | 1.904 | 1.927 | 1.876 | 1.909 | 23,089 | -0.04(-1.88%) |
Jan 07, 2003 | 1.929 | 1.946 | 1.866 | 1.946 | 72,980 | +0.03(+1.75%) |
Jan 06, 2003 | 1.854 | 1.929 | 1.822 | 1.912 | 79,989 | +0.05(+2.54%) |
Jan 03, 2003 | 1.849 | 1.867 | 1.835 | 1.865 | 77,928 | +0.02(+1.05%) |
Jan 02, 2003 | 1.791 | 1.845 | 1.791 | 1.845 | 30,511 | +0.02(+1.30%) |
Dec 31, 2002 | 1.742 | 1.795 | 1.728 | 1.822 | 115,449 | +0.07(+3.81%) |
Dec 30, 2002 | 1.742 | 1.788 | 1.742 | 1.755 | 30,099 | -0.03(-1.81%) |
Dec 27, 2002 | 1.702 | 1.822 | 1.702 | 1.787 | 79,165 | -0.04(-2.36%) |
Dec 26, 2002 | 1.831 | 1.831 | 1.761 | 1.830 | 6,597 | +0.02(+1.13%) |
Dec 24, 2002 | 1.813 | 1.816 | 1.799 | 1.810 | 13,194 | +0.00(+0.24%) |
Dec 23, 2002 | 1.831 | 1.809 | 1.725 | 1.806 | 45,355 | +0.04(+2.26%) |
Dec 20, 2002 | 1.831 | 1.832 | 1.725 | 1.766 | 206,984 | -0.05(-2.79%) |
Dec 19, 2002 | 1.799 | 1.816 | 1.799 | 1.816 | 23,914 | +0.03(+1.57%) |
Dec 18, 2002 | 1.788 | 1.788 | 1.788 | 1.788 | 2,061 | -0.02(-0.84%) |
Dec 17, 2002 | 1.823 | 1.832 | 1.799 | 1.803 | 13,606 | -0.03(-1.53%) |
Dec 16, 2002 | 1.831 | 1.832 | 1.806 | 1.831 | 43,293 | +0.02(+1.37%) |
Dec 13, 2002 | 1.791 | 1.832 | 1.789 | 1.807 | 46,592 | -0.02(-1.24%) |
Dec 12, 2002 | 1.825 | 1.860 | 1.792 | 1.829 | 8,658 | -0.03(-1.57%) |
Dec 11, 2002 | 1.864 | 1.865 | 1.799 | 1.858 | 7,834 | +0.01(+0.35%) |
Dec 10, 2002 | 1.807 | 1.864 | 1.795 | 1.852 | 11,957 | +0.04(+2.38%) |
Dec 09, 2002 | 1.822 | 1.919 | 1.807 | 1.809 | 16,492 | -0.04(-2.16%) |
Dec 06, 2002 | 1.876 | 1.889 | 1.832 | 1.849 | 26,800 | -0.04(-2.06%) |
Dec 05, 2002 | 1.903 | 1.903 | 1.878 | 1.887 | 7,421 | -0.05(-2.51%) |
Dec 04, 2002 | 1.939 | 1.940 | 1.911 | 1.936 | 7,009 | -0.00(-0.11%) |
Dec 03, 2002 | 1.940 | 1.940 | 1.903 | 1.938 | 13,606 | +0.02(+1.12%) |
Dec 02, 2002 | 1.940 | 1.940 | 1.900 | 1.917 | 52,776 | -0.02(-0.78%) |
Nov 29, 2002 | 1.907 | 1.943 | 1.898 | 1.932 | 28,037 | +0.03(+1.42%) |
Nov 27, 2002 | 1.797 | 1.905 | 1.758 | 1.905 | 73,392 | +0.12(+6.45%) |
Nov 26, 2002 | 1.854 | 1.854 | 1.740 | 1.789 | 164,927 | -0.09(-4.87%) |
Nov 25, 2002 | 1.868 | 1.894 | 1.843 | 1.881 | 374,385 | +0.01(+0.63%) |
Nov 22, 2002 | 1.865 | 1.876 | 1.859 | 1.869 | 40,407 | +0.00(+0.23%) |
Nov 21, 2002 | 1.868 | 1.870 | 1.859 | 1.865 | 39,170 | -0.01(-0.57%) |
Nov 20, 2002 | 1.870 | 1.876 | 1.859 | 1.876 | 49,478 | +0.01(+0.57%) |
Nov 19, 2002 | 1.878 | 1.887 | 1.865 | 1.865 | 67,620 | -0.01(-0.45%) |
Nov 18, 2002 | 1.946 | 1.949 | 1.860 | 1.873 | 91,534 | -0.06(-3.34%) |
Nov 15, 2002 | 1.975 | 1.975 | 1.935 | 1.938 | 96,070 | +0.00(+0.17%) |
Nov 14, 2002 | 1.946 | 2.005 | 1.917 | 1.935 | 165,339 | +0.01(+0.28%) |
Nov 13, 2002 | 1.935 | 1.935 | 1.924 | 1.929 | 8,658 | -0.01(-0.38%) |
Nov 12, 2002 | 1.923 | 1.968 | 1.923 | 1.937 | 25,976 | +0.04(+2.10%) |
Nov 11, 2002 | 1.886 | 1.925 | 1.886 | 1.897 | 4,535 | -0.03(-1.51%) |
Nov 08, 2002 | 1.917 | 1.926 | 1.870 | 1.926 | 10,307 | +0.04(+2.11%) |
Nov 07, 2002 | 1.877 | 1.918 | 1.865 | 1.886 | 50,302 | -0.01(-0.28%) |
Nov 06, 2002 | 1.886 | 1.929 | 1.886 | 1.892 | 21,440 | -0.00(-0.18%) |
Nov 05, 2002 | 1.929 | 1.935 | 1.886 | 1.895 | 190,079 | -0.04(-2.16%) |
Nov 04, 2002 | 1.914 | 1.983 | 1.914 | 1.937 | 42,881 | -0.05(-2.50%) |
Nov 01, 2002 | 1.940 | 1.990 | 1.913 | 1.987 | 60,610 | +0.07(+3.83%) |
Oct 31, 2002 | 1.913 | 1.919 | 1.909 | 1.913 | 35,871 | -0.01(-0.28%) |
Oct 30, 2002 | 1.889 | 1.960 | 1.889 | 1.919 | 51,127 | -0.01(-0.34%) |
Oct 29, 2002 | 1.892 | 1.925 | 1.886 | 1.925 | 59,373 | +0.02(+1.31%) |
Oct 28, 2002 | 1.897 | 1.913 | 1.886 | 1.900 | 42,468 | +0.00(+0.17%) |
Oct 25, 2002 | 1.907 | 1.913 | 1.886 | 1.897 | 56,487 | -0.02(-0.85%) |
Oct 24, 2002 | 1.886 | 1.924 | 1.843 | 1.913 | 53,601 | +0.02(+0.85%) |
Oct 23, 2002 | 1.886 | 1.908 | 1.886 | 1.897 | 20,203 | +0.01(+0.51%) |
Oct 22, 2002 | 1.887 | 1.887 | 1.887 | 1.887 | 824 | -0.05(-2.72%) |
Oct 21, 2002 | 1.887 | 1.943 | 1.887 | 1.940 | 9,223 | -0.00(-0.22%) |
Oct 18, 2002 | 1.961 | 1.986 | 1.897 | 1.945 | 14,843 | -0.02(-0.82%) |
Oct 17, 2002 | 1.983 | 1.983 | 1.951 | 1.961 | 22,677 | +0.03(+1.61%) |
Oct 16, 2002 | 1.893 | 1.996 | 1.892 | 1.929 | 133,179 | -0.02(-1.05%) |
Oct 15, 2002 | 1.940 | 1.969 | 1.901 | 1.950 | 23,502 | +0.06(+3.37%) |
Oct 14, 2002 | 1.843 | 1.886 | 1.843 | 1.886 | 3,504,712 | +0.05(+2.88%) |
Oct 11, 2002 | 1.896 | 1.900 | 1.833 | 1.834 | 89,885 | -0.07(-3.57%) |
Oct 10, 2002 | 1.912 | 1.913 | 1.881 | 1.901 | 50,302 | +0.06(+3.10%) |
Oct 09, 2002 | 1.897 | 1.924 | 1.844 | 1.844 | 37,108 | -0.10(-5.31%) |
Oct 08, 2002 | 1.871 | 1.951 | 1.870 | 1.948 | 27,213 | +0.04(+2.27%) |
Oct 07, 2002 | 1.976 | 1.976 | 1.901 | 1.905 | 6,597 | +0.01(+0.74%) |
Oct 04, 2002 | 2.034 | 2.034 | 1.844 | 1.891 | 34,218 | -0.02(-1.19%) |
Oct 03, 2002 | 1.940 | 1.951 | 1.877 | 1.913 | 92,635 | -0.01(-0.61%) |
Oct 02, 2002 | 1.967 | 1.967 | 1.925 | 1.925 | 42,056 | -0.12(-5.90%) |
Oct 01, 2002 | 1.861 | 2.047 | 1.822 | 2.046 | 59,155 | +0.12(+6.27%) |
Sep 30, 2002 | 1.864 | 1.925 | 1.864 | 1.925 | 21,852 | +0.03(+1.48%) |
Sep 27, 2002 | 1.918 | 1.929 | 1.894 | 1.897 | 27,625 | -0.02(-0.79%) |
Sep 26, 2002 | 1.873 | 1.929 | 1.860 | 1.912 | 10,060 | +0.05(+2.49%) |
Sep 25, 2002 | 1.844 | 1.908 | 1.836 | 1.866 | 44,530 | +0.06(+3.16%) |
Sep 24, 2002 | 1.918 | 1.937 | 1.809 | 1.809 | 76,279 | -0.09(-4.66%) |
Sep 23, 2002 | 1.935 | 1.953 | 1.897 | 1.897 | 91,806 | -0.05(-2.76%) |
Sep 20, 2002 | 2.102 | 2.107 | 1.941 | 1.951 | 112,497 | +0.02(+1.00%) |
Sep 19, 2002 | 1.940 | 1.943 | 1.932 | 1.932 | 351,708 | -0.00(-0.17%) |
Sep 18, 2002 | 1.935 | 1.940 | 1.914 | 1.935 | 16,492 | +0.00(+0.00%) |
Sep 17, 2002 | 1.939 | 1.953 | 1.931 | 1.935 | 19,791 | -0.01(-0.44%) |
Sep 16, 2002 | 1.987 | 2.016 | 1.934 | 1.943 | 18,142 | -0.04(-2.06%) |
Sep 13, 2002 | 1.951 | 1.987 | 1.939 | 1.984 | 7,009 | +0.03(+1.71%) |
Sep 12, 2002 | 1.983 | 1.983 | 1.951 | 1.951 | 27,485 | -0.06(-3.16%) |
Sep 11, 2002 | 1.994 | 2.037 | 1.951 | 2.015 | 50,715 | +0.07(+3.83%) |
Sep 10, 2002 | 1.940 | 1.994 | 1.917 | 1.940 | 7,421 | -0.06(-3.23%) |
Sep 09, 2002 | 1.994 | 2.048 | 1.946 | 2.005 | 65,146 | +0.09(+4.73%) |
Sep 06, 2002 | 1.994 | 2.060 | 1.914 | 1.914 | 44,942 | -0.06(-2.85%) |
Sep 05, 2002 | 2.079 | 2.083 | 1.887 | 1.970 | 86,174 | -0.08(-4.09%) |
Sep 04, 2002 | 2.000 | 2.088 | 2.000 | 2.055 | 1,195,725 | +0.03(+1.38%) |
Sep 03, 2002 | 2.075 | 2.113 | 1.887 | 2.026 | 42,056 | +0.08(+3.87%) |
Aug 30, 2002 | 1.928 | 2.005 | 1.928 | 1.951 | 11,132 | -0.05(-2.43%) |
Aug 29, 2002 | 1.892 | 2.075 | 1.892 | 2.000 | 43,705 | +0.11(+5.94%) |
Aug 28, 2002 | 2.017 | 2.017 | 1.887 | 1.887 | 30,511 | -0.14(-6.71%) |
Aug 27, 2002 | 1.940 | 2.069 | 1.940 | 2.023 | 175,235 | +0.08(+4.28%) |
Aug 26, 2002 | 1.806 | 1.993 | 1.806 | 1.940 | 278,727 | +0.09(+4.59%) |
Aug 23, 2002 | 1.920 | 1.920 | 1.807 | 1.855 | 24,326 | -0.08(-3.96%) |
Aug 22, 2002 | 1.854 | 1.891 | 1.854 | 1.932 | 40,819 | +0.13(+7.31%) |
Aug 21, 2002 | 1.756 | 1.838 | 1.752 | 1.800 | 111,738 | +0.04(+2.52%) |
Aug 20, 2002 | 1.772 | 1.772 | 1.752 | 1.756 | 79,961 | -0.01(-0.49%) |
Aug 16, 2002 | 1.838 | 1.871 | 1.740 | 1.765 | 47,004 | -0.01(-0.72%) |
Aug 15, 2002 | 1.753 | 1.779 | 1.753 | 1.777 | 28,450 | +0.05(+2.67%) |
Aug 14, 2002 | 1.809 | 1.809 | 1.663 | 1.731 | 81,639 | -0.09(-4.86%) |
Aug 13, 2002 | 1.865 | 1.907 | 1.820 | 1.820 | 9,825 | -0.08(-4.09%) |
Aug 12, 2002 | 1.956 | 1.956 | 1.878 | 1.897 | 15,255 | -0.06(-3.08%) |
Aug 07, 2002 | 2.039 | 2.066 | 1.958 | 1.958 | 32,573 | -0.06(-3.09%) |
Aug 06, 2002 | 2.140 | 2.140 | 2.005 | 2.020 | 16,080 | -0.02(-0.85%) |
Aug 05, 2002 | 2.092 | 2.103 | 2.036 | 2.037 | 54,013 | -0.05(-2.58%) |
Aug 02, 2002 | 2.086 | 2.150 | 2.048 | 2.091 | 121,221 | +0.00(+0.10%) |
Aug 01, 2002 | 2.129 | 2.164 | 2.087 | 2.089 | 30,099 | +0.04(+2.05%) |
Jul 31, 2002 | 2.166 | 2.166 | 2.047 | 2.047 | 91,270 | -0.11(-5.05%) |
Jul 30, 2002 | 2.126 | 2.156 | 2.107 | 2.156 | 14,018 | +0.00(+0.00%) |
Jul 29, 2002 | 2.095 | 2.156 | 2.044 | 2.156 | 65,558 | +0.06(+2.93%) |
Jul 26, 2002 | 2.091 | 2.094 | 1.982 | 2.094 | 51,127 | +0.03(+1.46%) |
Jul 25, 2002 | 1.887 | 2.135 | 1.876 | 2.064 | 113,387 | +0.15(+7.95%) |
Jul 24, 2002 | 1.722 | 1.913 | 1.679 | 1.912 | 158,004 | +0.16(+9.37%) |
Jul 23, 2002 | 1.910 | 1.913 | 1.735 | 1.748 | 89,885 | -0.16(-8.36%) |
Jul 22, 2002 | 1.994 | 1.994 | 1.887 | 1.908 | 25,563 | -0.05(-2.32%) |
Jul 19, 2002 | 1.904 | 1.987 | 1.904 | 1.953 | 85,762 | -0.05(-2.32%) |
Jul 17, 2002 | 2.014 | 2.014 | 1.973 | 2.000 | 54,013 | -0.02(-0.85%) |
Jul 12, 2002 | 2.043 | 2.111 | 2.016 | 2.017 | 74,629 | -0.02(-1.01%) |
Jul 11, 2002 | 1.949 | 2.037 | 1.932 | 2.037 | 54,838 | +0.07(+3.56%) |
Jul 10, 2002 | 2.123 | 2.123 | 1.962 | 1.967 | 69,681 | -0.10(-4.95%) |
Jul 09, 2002 | 2.177 | 2.177 | 2.070 | 2.070 | 57,312 | -0.11(-4.95%) |
Jul 08, 2002 | 2.284 | 2.284 | 2.177 | 2.177 | 56,900 | -0.11(-4.67%) |
Jul 05, 2002 | 2.200 | 2.284 | 2.194 | 2.284 | 43,705 | +0.11(+5.00%) |
Jul 04, 2002 | 2.200 | 2.200 | 2.156 | 2.175 | 49,890 | +0.00(+0.00%) |
Jul 03, 2002 | 2.200 | 2.200 | 2.156 | 2.175 | 49,890 | +0.02(+0.90%) |
Jul 02, 2002 | 2.249 | 2.305 | 2.156 | 2.156 | 86,174 | -0.11(-4.99%) |
Jul 01, 2002 | 2.336 | 2.347 | 2.250 | 2.269 | 208,221 | -0.18(-7.47%) |
Jun 28, 2002 | 2.451 | 2.477 | 2.325 | 2.452 | 1,174,284 | +0.04(+1.57%) |
Jun 27, 2002 | 2.458 | 2.458 | 2.414 | 2.414 | 121,634 | -0.04(-1.67%) |
Jun 26, 2002 | 2.374 | 2.463 | 2.370 | 2.455 | 91,122 | +0.06(+2.66%) |
Jun 25, 2002 | 2.398 | 2.420 | 2.374 | 2.392 | 56,487 | -0.03(-1.11%) |
Jun 21, 2002 | 2.374 | 2.419 | 2.374 | 2.419 | 42,468 | +0.05(+1.91%) |
Jun 20, 2002 | 2.409 | 2.413 | 2.374 | 2.374 | 54,838 | -0.01(-0.36%) |
Jun 19, 2002 | 2.425 | 2.425 | 2.382 | 2.382 | 31,336 | -0.03(-1.21%) |
Jun 18, 2002 | 2.468 | 2.478 | 2.382 | 2.411 | 26,800 | -0.06(-2.57%) |
Jun 17, 2002 | 2.452 | 2.475 | 2.475 | 2.475 | 239,145 | +0.03(+1.37%) |
Jun 14, 2002 | 2.415 | 2.447 | 2.413 | 2.441 | 91,947 | +0.03(+1.12%) |
Jun 12, 2002 | 2.420 | 2.435 | 2.391 | 2.415 | 32,573 | -0.01(-0.44%) |
Jun 11, 2002 | 2.455 | 2.455 | 2.415 | 2.425 | 41,644 | -0.02(-0.71%) |
Jun 10, 2002 | 2.425 | 2.458 | 2.388 | 2.443 | 101,842 | +0.02(+0.71%) |
Jun 07, 2002 | 2.364 | 2.425 | 2.364 | 2.425 | 84,113 | +0.06(+2.74%) |
Jun 06, 2002 | 2.320 | 2.365 | 2.318 | 2.361 | 173,586 | +0.04(+1.58%) |
Jun 05, 2002 | 2.319 | 2.338 | 2.318 | 2.324 | 61,847 | -0.04(-1.78%) |
May 31, 2002 | 2.413 | 2.413 | 2.344 | 2.366 | 62,260 | -0.07(-2.88%) |
May 28, 2002 | 2.456 | 2.456 | 2.383 | 2.436 | 22,677 | -0.01(-0.40%) |
May 27, 2002 | 2.443 | 2.474 | 2.436 | 2.446 | 36,696 | +0.00(+0.00%) |
May 24, 2002 | 2.443 | 2.474 | 2.436 | 2.446 | 36,696 | -0.01(-0.26%) |
May 23, 2002 | 2.436 | 2.452 | 2.431 | 2.452 | 65,146 | +0.01(+0.22%) |
May 22, 2002 | 2.324 | 2.459 | 2.324 | 2.447 | 233,372 | +0.10(+4.37%) |
May 21, 2002 | 2.334 | 2.371 | 2.318 | 2.344 | 263,471 | +0.01(+0.46%) |
May 20, 2002 | 2.458 | 2.458 | 2.296 | 2.334 | 457,674 | -0.09(-3.78%) |
May 17, 2002 | 2.419 | 2.512 | 2.351 | 2.425 | 303,054 | +0.02(+0.76%) |
May 16, 2002 | 2.173 | 2.407 | 2.145 | 2.407 | 420,977 | +0.22(+10.27%) |
May 15, 2002 | 2.146 | 2.204 | 2.119 | 2.183 | 38,345 | +0.03(+1.24%) |
May 14, 2002 | 2.113 | 2.177 | 2.113 | 2.156 | 46,592 | +0.01(+0.51%) |
May 13, 2002 | 2.156 | 2.157 | 2.140 | 2.145 | 81,639 | -0.02(-0.80%) |
May 10, 2002 | 2.164 | 2.164 | 2.156 | 2.162 | 40,407 | +0.01(+0.25%) |
May 09, 2002 | 2.178 | 2.203 | 2.157 | 2.157 | 22,265 | -0.01(-0.50%) |
May 08, 2002 | 2.169 | 2.182 | 2.168 | 2.168 | 104,316 | -0.04(-1.90%) |
May 07, 2002 | 2.156 | 2.226 | 2.156 | 2.210 | 32,160 | +0.05(+2.50%) |
May 06, 2002 | 2.153 | 2.188 | 2.153 | 2.156 | 56,075 | +0.00(+0.00%) |
May 03, 2002 | 2.181 | 2.181 | 2.156 | 2.156 | 67,208 | -0.02(-0.99%) |
May 02, 2002 | 2.131 | 2.182 | 2.086 | 2.177 | 18,142 | +0.01(+0.30%) |
May 01, 2002 | 2.183 | 2.183 | 2.149 | 2.171 | 129,055 | +0.00(+0.20%) |
Apr 30, 2002 | 2.170 | 2.170 | 2.113 | 2.167 | 60,198 | -0.00(-0.15%) |
Apr 29, 2002 | 2.183 | 2.183 | 2.141 | 2.170 | 76,691 | +0.01(+0.65%) |
Apr 26, 2002 | 2.156 | 2.182 | 2.145 | 2.156 | 44,942 | -0.02(-0.79%) |
Apr 25, 2002 | 2.113 | 2.182 | 2.113 | 2.173 | 78,340 | +0.02(+0.80%) |
Apr 24, 2002 | 2.155 | 2.156 | 2.140 | 2.156 | 63,084 | +0.00(+0.05%) |
Apr 23, 2002 | 2.156 | 2.156 | 2.143 | 2.155 | 20,615 | -0.00(-0.05%) |
Apr 22, 2002 | 2.156 | 2.156 | 2.116 | 2.156 | 16,080 | +0.00(+0.00%) |
Apr 19, 2002 | 2.155 | 2.158 | 2.121 | 2.156 | 43,293 | -0.00(-0.15%) |
Apr 18, 2002 | 2.156 | 2.159 | 2.138 | 2.159 | 97,307 | +0.00(+0.15%) |
Apr 17, 2002 | 2.156 | 2.159 | 2.131 | 2.156 | 56,075 | -0.00(-0.05%) |
Apr 16, 2002 | 2.143 | 2.159 | 2.130 | 2.157 | 20,203 | +0.02(+1.06%) |
Apr 15, 2002 | 2.156 | 2.164 | 2.118 | 2.134 | 38,345 | -0.02(-1.00%) |
Apr 12, 2002 | 2.159 | 2.159 | 2.111 | 2.156 | 37,521 | -0.00(-0.15%) |
Apr 11, 2002 | 2.160 | 2.160 | 2.102 | 2.159 | 95,245 | +0.00(+0.15%) |
Apr 10, 2002 | 2.106 | 2.171 | 2.103 | 2.156 | 177,297 | +0.01(+0.50%) |
Apr 09, 2002 | 2.021 | 2.199 | 1.992 | 2.145 | 252,751 | +0.11(+5.37%) |
Apr 08, 2002 | 1.913 | 2.048 | 1.886 | 2.036 | 118,335 | +0.03(+1.54%) |
Apr 05, 2002 | 2.037 | 2.037 | 1.895 | 2.005 | 10,307 | +0.06(+3.17%) |
Apr 04, 2002 | 1.993 | 2.021 | 1.935 | 1.943 | 54,426 | -0.04(-1.97%) |
Apr 03, 2002 | 1.920 | 2.053 | 1.893 | 1.982 | 73,805 | -0.04(-1.92%) |
Apr 02, 2002 | 1.854 | 2.026 | 1.854 | 2.021 | 108,027 | +0.15(+7.76%) |