Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.325 | 1.325 | 1.280 | 1.292 | 559,792 | -0.03(-2.63%) |
Apr 29, 2003 | 1.332 | 1.376 | 1.324 | 1.327 | 458,742 | -0.00(-0.26%) |
Apr 28, 2003 | 1.419 | 1.437 | 1.315 | 1.331 | 583,332 | -0.09(-6.03%) |
Apr 25, 2003 | 1.442 | 1.442 | 1.414 | 1.416 | 138,369 | -0.03(-1.81%) |
Apr 24, 2003 | 1.454 | 1.454 | 1.423 | 1.442 | 214,730 | -0.02(-1.43%) |
Apr 23, 2003 | 1.463 | 1.473 | 1.460 | 1.463 | 93,585 | +0.01(+0.48%) |
Apr 22, 2003 | 1.456 | 1.463 | 1.442 | 1.456 | 82,102 | -0.01(-0.59%) |
Apr 21, 2003 | 1.472 | 1.472 | 1.451 | 1.465 | 80,380 | -0.01(-0.47%) |
Apr 17, 2003 | 1.463 | 1.480 | 1.454 | 1.472 | 62,007 | +0.03(+1.81%) |
Apr 16, 2003 | 1.480 | 1.487 | 1.446 | 1.446 | 48,228 | -0.03(-2.35%) |
Apr 15, 2003 | 1.501 | 1.501 | 1.468 | 1.480 | 139,517 | -0.03(-1.73%) |
Apr 14, 2003 | 1.463 | 1.507 | 1.463 | 1.507 | 151,000 | +0.05(+3.10%) |
Apr 11, 2003 | 1.498 | 1.512 | 1.451 | 1.461 | 157,890 | -0.09(-5.52%) |
Apr 10, 2003 | 1.550 | 1.554 | 1.533 | 1.547 | 51,673 | +0.01(+0.91%) |
Apr 09, 2003 | 1.515 | 1.554 | 1.515 | 1.533 | 108,513 | +0.02(+1.27%) |
Apr 08, 2003 | 1.515 | 1.515 | 1.430 | 1.514 | 187,171 | -0.01(-0.57%) |
Apr 07, 2003 | 1.515 | 1.552 | 1.501 | 1.522 | 118,848 | +0.02(+1.63%) |
Apr 04, 2003 | 1.514 | 1.517 | 1.493 | 1.498 | 75,787 | -0.01(-0.92%) |
Apr 03, 2003 | 1.510 | 1.550 | 1.510 | 1.512 | 68,323 | +0.01(+0.93%) |
Apr 02, 2003 | 1.562 | 1.573 | 1.498 | 1.498 | 114,255 | -0.04(-2.82%) |
Apr 01, 2003 | 1.568 | 1.592 | 1.540 | 1.541 | 76,935 | -0.01(-0.56%) |
Mar 31, 2003 | 1.620 | 1.641 | 1.550 | 1.550 | 110,236 | -0.09(-5.22%) |
Mar 28, 2003 | 1.639 | 1.649 | 1.627 | 1.635 | 79,806 | +0.00(+0.21%) |
Mar 27, 2003 | 1.662 | 1.672 | 1.630 | 1.632 | 44,783 | -0.03(-1.78%) |
Mar 26, 2003 | 1.716 | 1.733 | 1.662 | 1.662 | 66,026 | -0.06(-3.25%) |
Mar 25, 2003 | 1.716 | 1.731 | 1.712 | 1.717 | 86,696 | +0.01(+0.82%) |
Mar 24, 2003 | 1.724 | 1.733 | 1.689 | 1.703 | 73,490 | -0.03(-1.91%) |
Mar 21, 2003 | 1.637 | 1.740 | 1.637 | 1.736 | 145,258 | +0.10(+5.84%) |
Mar 20, 2003 | 1.575 | 1.655 | 1.568 | 1.641 | 106,217 | +0.06(+4.09%) |
Mar 19, 2003 | 1.526 | 1.580 | 1.524 | 1.576 | 1,779,852 | +0.05(+3.31%) |
Mar 18, 2003 | 1.507 | 1.515 | 1.507 | 1.526 | 41,338 | +0.02(+1.04%) |
Mar 17, 2003 | 1.512 | 1.538 | 1.489 | 1.510 | 173,392 | -0.00(-0.12%) |
Mar 14, 2003 | 1.498 | 1.517 | 1.496 | 1.512 | 46,505 | +0.01(+0.93%) |
Mar 13, 2003 | 1.524 | 1.529 | 1.472 | 1.498 | 101,623 | +0.01(+0.82%) |
Mar 12, 2003 | 1.463 | 1.487 | 1.463 | 1.486 | 55,118 | +0.02(+1.43%) |
Mar 11, 2003 | 1.439 | 1.465 | 1.439 | 1.465 | 87,844 | +0.02(+1.69%) |
Mar 10, 2003 | 1.463 | 1.463 | 1.428 | 1.440 | 86,696 | -0.02(-1.55%) |
Mar 07, 2003 | 1.503 | 1.503 | 1.456 | 1.463 | 73,490 | -0.04(-2.67%) |
Mar 06, 2003 | 1.594 | 1.594 | 1.480 | 1.503 | 101,049 | -0.09(-5.79%) |
Mar 05, 2003 | 1.588 | 1.602 | 1.576 | 1.595 | 99,901 | +0.02(+1.22%) |
Mar 04, 2003 | 1.559 | 1.597 | 1.559 | 1.576 | 72,916 | +0.02(+1.00%) |
Mar 03, 2003 | 1.620 | 1.632 | 1.559 | 1.561 | 44,783 | -0.08(-4.68%) |
Feb 28, 2003 | 1.674 | 1.674 | 1.602 | 1.637 | 84,973 | -0.05(-3.09%) |
Feb 27, 2003 | 1.646 | 1.693 | 1.646 | 1.689 | 105,642 | +0.05(+3.08%) |
Feb 26, 2003 | 1.637 | 1.689 | 1.632 | 1.639 | 68,323 | -0.01(-0.53%) |
Feb 25, 2003 | 1.663 | 1.663 | 1.616 | 1.648 | 55,118 | -0.01(-0.53%) |
Feb 24, 2003 | 1.637 | 1.662 | 1.629 | 1.656 | 137,795 | +0.00(+0.11%) |
Feb 21, 2003 | 1.541 | 1.655 | 1.524 | 1.655 | 118,274 | +0.10(+6.74%) |
Feb 20, 2003 | 1.576 | 1.585 | 1.533 | 1.550 | 146,981 | -0.04(-2.30%) |
Feb 19, 2003 | 1.689 | 1.698 | 1.587 | 1.587 | 128,608 | -0.11(-6.76%) |
Feb 18, 2003 | 1.709 | 1.721 | 1.698 | 1.702 | 67,175 | -0.02(-1.41%) |
Feb 14, 2003 | 1.750 | 1.761 | 1.724 | 1.726 | 82,677 | -0.01(-0.80%) |
Feb 13, 2003 | 1.759 | 1.803 | 1.712 | 1.740 | 506,970 | -0.08(-4.58%) |
Feb 12, 2003 | 1.890 | 1.890 | 1.824 | 1.824 | 781,412 | -0.08(-4.03%) |
Feb 11, 2003 | 1.916 | 1.916 | 1.890 | 1.900 | 130,331 | -0.00(-0.18%) |
Feb 10, 2003 | 1.916 | 1.916 | 1.895 | 1.904 | 259,514 | -0.01(-0.64%) |
Feb 07, 2003 | 1.937 | 1.937 | 1.881 | 1.916 | 144,684 | -0.00(-0.18%) |
Feb 06, 2003 | 1.912 | 1.928 | 1.881 | 1.919 | 156,167 | +0.00(+0.18%) |
Feb 05, 2003 | 1.888 | 1.923 | 1.881 | 1.916 | 223,916 | +0.03(+1.48%) |
Feb 04, 2003 | 1.855 | 1.890 | 1.794 | 1.888 | 362,286 | +0.04(+2.07%) |
Feb 03, 2003 | 1.898 | 1.914 | 1.846 | 1.850 | 48,802 | -0.03(-1.67%) |
Jan 31, 2003 | 1.860 | 1.881 | 1.850 | 1.881 | 80,954 | +0.02(+1.22%) |
Jan 30, 2003 | 1.930 | 1.930 | 1.858 | 1.858 | 74,064 | -0.06(-3.00%) |
Jan 29, 2003 | 1.925 | 1.933 | 1.890 | 1.916 | 91,289 | -0.01(-0.63%) |
Jan 28, 2003 | 1.872 | 1.933 | 1.838 | 1.928 | 72,916 | +0.06(+2.98%) |
Jan 27, 2003 | 1.876 | 1.893 | 1.829 | 1.872 | 167,650 | -0.02(-0.92%) |
Jan 24, 2003 | 1.963 | 1.968 | 1.890 | 1.890 | 77,509 | -0.07(-3.81%) |
Jan 23, 2003 | 1.965 | 1.984 | 1.937 | 1.965 | 37,319 | +0.01(+0.27%) |
Jan 22, 2003 | 2.020 | 2.027 | 1.959 | 1.959 | 49,376 | -0.08(-3.76%) |
Jan 21, 2003 | 2.073 | 2.074 | 2.005 | 2.036 | 90,715 | -0.04(-2.09%) |
Jan 17, 2003 | 2.081 | 2.081 | 2.038 | 2.080 | 102,197 | +0.01(+0.42%) |
Jan 16, 2003 | 2.006 | 2.076 | 2.006 | 2.071 | 137,220 | +0.06(+3.21%) |
Jan 15, 2003 | 1.898 | 2.006 | 1.898 | 2.006 | 136,072 | +0.10(+5.11%) |
Jan 14, 2003 | 1.864 | 1.909 | 1.864 | 1.909 | 90,715 | +0.05(+2.91%) |
Jan 13, 2003 | 1.898 | 1.898 | 1.855 | 1.855 | 76,935 | -0.06(-3.18%) |
Jan 10, 2003 | 1.914 | 1.949 | 1.911 | 1.916 | 50,524 | +0.00(+0.09%) |
Jan 09, 2003 | 1.893 | 1.952 | 1.886 | 1.914 | 136,646 | +0.03(+1.76%) |
Jan 08, 2003 | 1.848 | 1.890 | 1.838 | 1.881 | 130,905 | +0.03(+1.69%) |
Jan 07, 2003 | 1.885 | 1.885 | 1.843 | 1.850 | 184,875 | -0.02(-1.21%) |
Jan 06, 2003 | 1.829 | 1.876 | 1.829 | 1.872 | 265,255 | +0.05(+2.87%) |
Jan 03, 2003 | 1.742 | 1.829 | 1.742 | 1.820 | 411,662 | -0.07(-3.69%) |
Jan 02, 2003 | 1.865 | 1.912 | 1.865 | 1.890 | 239,418 | +0.04(+2.26%) |
Dec 31, 2002 | 1.893 | 1.893 | 1.846 | 1.848 | 190,042 | -0.03(-1.76%) |
Dec 30, 2002 | 1.855 | 1.881 | 1.843 | 1.881 | 148,703 | +0.04(+1.98%) |
Dec 27, 2002 | 1.858 | 1.907 | 1.838 | 1.844 | 125,163 | -0.03(-1.67%) |
Dec 26, 2002 | 1.839 | 1.881 | 1.839 | 1.876 | 149,852 | +0.04(+1.99%) |
Dec 24, 2002 | 1.820 | 1.839 | 1.820 | 1.839 | 45,931 | +0.00(+0.09%) |
Dec 23, 2002 | 1.850 | 1.872 | 1.834 | 1.838 | 157,890 | -0.02(-0.94%) |
Dec 20, 2002 | 1.963 | 1.963 | 1.792 | 1.855 | 464,484 | -0.11(-5.50%) |
Dec 19, 2002 | 2.088 | 2.088 | 1.916 | 1.963 | 324,392 | -0.14(-6.78%) |
Dec 18, 2002 | 2.113 | 2.116 | 2.099 | 2.106 | 68,897 | -0.01(-0.49%) |
Dec 17, 2002 | 2.073 | 2.125 | 2.069 | 2.116 | 159,038 | +0.03(+1.25%) |
Dec 16, 2002 | 2.047 | 2.090 | 1.949 | 2.090 | 167,076 | +0.03(+1.27%) |
Dec 13, 2002 | 2.052 | 2.067 | 2.045 | 2.064 | 38,467 | +0.02(+0.77%) |
Dec 12, 2002 | 1.975 | 2.050 | 1.975 | 2.048 | 63,156 | +0.08(+4.07%) |
Dec 11, 2002 | 1.987 | 1.987 | 1.954 | 1.968 | 25,836 | -0.02(-0.88%) |
Dec 10, 2002 | 1.965 | 1.994 | 1.965 | 1.986 | 89,566 | +0.02(+0.89%) |
Dec 09, 2002 | 1.996 | 1.996 | 1.942 | 1.968 | 74,064 | -0.03(-1.65%) |
Dec 06, 2002 | 2.057 | 2.057 | 2.001 | 2.001 | 35,022 | -0.05(-2.63%) |
Dec 05, 2002 | 2.055 | 2.107 | 2.050 | 2.055 | 117,699 | +0.00(+0.09%) |
Dec 04, 2002 | 2.003 | 2.062 | 2.003 | 2.053 | 95,882 | +0.03(+1.64%) |
Dec 03, 2002 | 2.090 | 2.090 | 2.017 | 2.020 | 122,867 | -0.07(-3.33%) |
Dec 02, 2002 | 2.090 | 2.111 | 2.083 | 2.090 | 39,616 | +0.00(+0.00%) |
Nov 29, 2002 | 2.090 | 2.092 | 2.074 | 2.090 | 61,433 | +0.00(+0.00%) |
Nov 27, 2002 | 1.975 | 2.090 | 1.975 | 2.090 | 188,894 | +0.11(+5.73%) |
Nov 26, 2002 | 1.959 | 1.986 | 1.951 | 1.977 | 153,871 | +0.02(+1.16%) |
Nov 25, 2002 | 1.898 | 1.954 | 1.864 | 1.954 | 195,209 | -0.00(-0.18%) |
Nov 22, 2002 | 1.925 | 1.961 | 1.909 | 1.958 | 45,357 | +0.03(+1.72%) |
Nov 21, 2002 | 1.914 | 1.928 | 1.914 | 1.925 | 52,247 | +0.01(+0.55%) |
Nov 20, 2002 | 1.888 | 1.916 | 1.888 | 1.914 | 72,916 | +0.04(+2.04%) |
Nov 19, 2002 | 1.855 | 1.881 | 1.855 | 1.876 | 81,528 | +0.03(+1.80%) |
Nov 18, 2002 | 1.902 | 1.902 | 1.843 | 1.843 | 76,361 | -0.06(-3.11%) |
Nov 15, 2002 | 1.907 | 1.907 | 1.853 | 1.902 | 107,939 | -0.02(-1.18%) |
Nov 14, 2002 | 1.897 | 1.925 | 1.829 | 1.925 | 101,623 | +0.05(+2.41%) |
Nov 13, 2002 | 1.817 | 1.883 | 1.742 | 1.879 | 113,106 | +0.06(+3.45%) |
Nov 12, 2002 | 1.742 | 1.817 | 1.742 | 1.817 | 99,327 | +0.07(+4.30%) |
Nov 11, 2002 | 1.743 | 1.785 | 1.726 | 1.742 | 53,969 | -0.02(-1.19%) |
Nov 08, 2002 | 1.763 | 1.766 | 1.757 | 1.763 | 90,715 | -0.00(-0.10%) |
Nov 07, 2002 | 1.742 | 1.773 | 1.742 | 1.764 | 175,114 | +0.01(+0.80%) |
Nov 06, 2002 | 1.681 | 1.750 | 1.674 | 1.750 | 137,795 | +0.08(+4.58%) |
Nov 05, 2002 | 1.689 | 1.689 | 1.568 | 1.674 | 80,380 | +0.00(+0.10%) |
Nov 04, 2002 | 1.646 | 1.672 | 1.644 | 1.672 | 59,711 | +0.03(+1.59%) |
Nov 01, 2002 | 1.679 | 1.703 | 1.611 | 1.646 | 793,469 | -0.03(-1.97%) |
Oct 31, 2002 | 1.642 | 1.707 | 1.642 | 1.679 | 343,339 | +0.05(+3.32%) |
Oct 30, 2002 | 1.601 | 1.637 | 1.594 | 1.625 | 69,471 | +0.02(+1.41%) |
Oct 29, 2002 | 1.550 | 1.602 | 1.531 | 1.602 | 688,975 | +0.06(+3.84%) |
Oct 28, 2002 | 1.568 | 1.569 | 1.541 | 1.543 | 40,764 | -0.03(-2.21%) |
Oct 25, 2002 | 1.594 | 1.599 | 1.522 | 1.578 | 179,707 | -0.01(-0.44%) |
Oct 24, 2002 | 1.550 | 1.594 | 1.550 | 1.585 | 125,163 | +0.05(+3.41%) |
Oct 23, 2002 | 1.472 | 1.536 | 1.467 | 1.533 | 202,099 | +0.07(+5.01%) |
Oct 22, 2002 | 1.428 | 1.480 | 1.425 | 1.460 | 227,935 | +0.04(+2.57%) |
Oct 21, 2002 | 1.332 | 1.425 | 1.332 | 1.423 | 306,593 | +0.08(+6.10%) |
Oct 18, 2002 | 1.385 | 1.386 | 1.332 | 1.341 | 239,993 | -0.03(-2.53%) |
Oct 17, 2002 | 1.376 | 1.388 | 1.343 | 1.376 | 109,087 | -0.02(-1.13%) |
Oct 16, 2002 | 1.468 | 1.486 | 1.376 | 1.392 | 295,111 | -0.09(-6.33%) |
Oct 15, 2002 | 1.568 | 1.571 | 1.458 | 1.486 | 188,894 | -0.08(-5.33%) |
Oct 14, 2002 | 1.568 | 1.594 | 1.568 | 1.569 | 61,433 | -0.01(-0.55%) |
Oct 11, 2002 | 1.566 | 1.578 | 1.550 | 1.578 | 53,395 | +0.01(+0.67%) |
Oct 10, 2002 | 1.655 | 1.655 | 1.507 | 1.568 | 353,673 | -0.08(-4.76%) |
Oct 09, 2002 | 1.717 | 1.717 | 1.646 | 1.646 | 60,285 | -0.07(-4.16%) |
Oct 08, 2002 | 1.768 | 1.780 | 1.707 | 1.717 | 87,844 | -0.10(-5.28%) |
Oct 07, 2002 | 1.838 | 1.838 | 1.810 | 1.813 | 29,855 | -0.02(-1.33%) |
Oct 04, 2002 | 1.803 | 1.855 | 1.790 | 1.838 | 114,255 | +0.03(+1.44%) |
Oct 03, 2002 | 1.857 | 1.857 | 1.803 | 1.811 | 43,635 | -0.04(-2.35%) |
Oct 02, 2002 | 1.912 | 1.949 | 1.855 | 1.855 | 115,403 | -0.06(-3.09%) |
Oct 01, 2002 | 1.972 | 1.972 | 1.907 | 1.914 | 171,095 | -0.06(-2.91%) |
Sep 30, 2002 | 1.916 | 1.972 | 1.900 | 1.972 | 208,415 | +0.05(+2.44%) |
Sep 27, 2002 | 1.937 | 1.937 | 1.909 | 1.925 | 197,506 | -0.01(-0.63%) |
Sep 26, 2002 | 1.911 | 1.939 | 1.904 | 1.937 | 305,445 | +0.03(+1.83%) |
Sep 25, 2002 | 1.898 | 1.921 | 1.888 | 1.902 | 191,190 | +0.02(+1.11%) |
Sep 24, 2002 | 1.881 | 1.916 | 1.879 | 1.881 | 201,525 | +0.00(+0.00%) |
Sep 23, 2002 | 1.902 | 1.902 | 1.872 | 1.881 | 142,962 | -0.02(-1.01%) |
Sep 20, 2002 | 1.898 | 1.902 | 1.883 | 1.900 | 157,316 | +0.02(+1.02%) |
Sep 19, 2002 | 1.886 | 1.895 | 1.872 | 1.881 | 163,057 | -0.01(-0.28%) |
Sep 18, 2002 | 1.862 | 1.888 | 1.862 | 1.886 | 156,167 | +0.03(+1.50%) |
Sep 17, 2002 | 1.855 | 1.872 | 1.851 | 1.858 | 184,300 | +0.00(+0.19%) |
Sep 16, 2002 | 1.829 | 1.864 | 1.811 | 1.855 | 42,486 | +0.03(+1.72%) |
Sep 13, 2002 | 1.804 | 1.824 | 1.804 | 1.824 | 48,228 | +0.00(+0.10%) |
Sep 12, 2002 | 1.846 | 1.846 | 1.822 | 1.822 | 79,806 | -0.01(-0.76%) |
Sep 11, 2002 | 1.872 | 1.881 | 1.832 | 1.836 | 72,916 | -0.03(-1.40%) |
Sep 10, 2002 | 1.871 | 1.872 | 1.846 | 1.862 | 62,007 | -0.01(-0.47%) |
Sep 09, 2002 | 1.829 | 1.874 | 1.829 | 1.871 | 110,236 | +0.06(+3.27%) |
Sep 06, 2002 | 1.759 | 1.811 | 1.759 | 1.811 | 187,745 | +0.04(+2.46%) |
Sep 05, 2002 | 1.743 | 1.770 | 1.703 | 1.768 | 494,913 | +0.01(+0.59%) |
Sep 04, 2002 | 1.824 | 1.824 | 1.716 | 1.757 | 688,975 | -0.07(-3.63%) |
Sep 03, 2002 | 1.916 | 1.930 | 1.811 | 1.824 | 140,665 | -0.09(-4.90%) |
Aug 30, 2002 | 1.855 | 1.958 | 1.855 | 1.918 | 117,125 | +0.05(+2.80%) |
Aug 29, 2002 | 1.898 | 1.916 | 1.864 | 1.865 | 83,251 | -0.03(-1.74%) |
Aug 28, 2002 | 1.959 | 1.999 | 1.898 | 1.898 | 229,658 | -0.07(-3.54%) |
Aug 27, 2002 | 2.165 | 2.184 | 1.963 | 1.968 | 289,369 | -0.20(-9.09%) |
Aug 26, 2002 | 2.012 | 2.165 | 2.012 | 2.165 | 57,414 | +0.16(+7.71%) |
Aug 23, 2002 | 2.012 | 2.020 | 1.986 | 2.010 | 192,913 | +0.02(+0.79%) |
Aug 22, 2002 | 2.003 | 2.033 | 1.968 | 1.994 | 77,509 | -0.01(-0.52%) |
Aug 21, 2002 | 2.003 | 2.010 | 1.991 | 2.005 | 48,228 | +0.01(+0.52%) |
Aug 20, 2002 | 2.003 | 2.005 | 1.977 | 1.994 | 86,121 | +0.01(+0.35%) |
Aug 16, 2002 | 1.999 | 2.020 | 1.973 | 1.987 | 73,490 | -0.01(-0.61%) |
Aug 15, 2002 | 2.024 | 2.038 | 1.986 | 1.999 | 146,981 | -0.02(-0.78%) |
Aug 14, 2002 | 1.986 | 2.019 | 1.986 | 2.015 | 57,988 | +0.02(+1.14%) |
Aug 13, 2002 | 2.073 | 2.073 | 1.972 | 1.993 | 157,890 | -0.09(-4.11%) |
Aug 12, 2002 | 2.099 | 2.099 | 2.029 | 2.078 | 145,258 | +0.03(+1.53%) |
Aug 07, 2002 | 2.081 | 2.081 | 2.043 | 2.047 | 78,083 | -0.03(-1.67%) |
Aug 06, 2002 | 2.167 | 2.174 | 2.055 | 2.081 | 149,852 | -0.09(-3.94%) |
Aug 05, 2002 | 2.238 | 2.238 | 2.151 | 2.167 | 144,684 | -0.08(-3.49%) |
Aug 02, 2002 | 2.280 | 2.280 | 2.212 | 2.245 | 60,285 | -0.04(-1.60%) |
Aug 01, 2002 | 2.332 | 2.332 | 2.247 | 2.282 | 94,159 | -0.05(-2.17%) |
Jul 31, 2002 | 2.435 | 2.435 | 2.282 | 2.332 | 124,015 | -0.10(-4.15%) |
Jul 30, 2002 | 2.499 | 2.499 | 2.421 | 2.433 | 255,494 | -0.07(-2.85%) |
Jul 29, 2002 | 2.438 | 2.508 | 2.438 | 2.505 | 130,331 | +0.09(+3.53%) |
Jul 26, 2002 | 2.451 | 2.525 | 2.395 | 2.419 | 205,544 | -0.03(-1.35%) |
Jul 25, 2002 | 2.421 | 2.477 | 2.404 | 2.452 | 134,924 | +0.01(+0.57%) |
Jul 24, 2002 | 2.334 | 2.438 | 2.318 | 2.438 | 83,825 | +0.10(+4.32%) |
Jul 23, 2002 | 2.325 | 2.358 | 2.325 | 2.337 | 127,460 | +0.00(+0.15%) |
Jul 22, 2002 | 2.195 | 2.334 | 2.195 | 2.334 | 105,068 | +0.16(+7.20%) |
Jul 19, 2002 | 2.264 | 2.397 | 2.160 | 2.177 | 285,924 | -0.13(-5.66%) |
Jul 17, 2002 | 2.229 | 2.308 | 2.208 | 2.308 | 416,830 | +0.07(+2.95%) |
Jul 12, 2002 | 2.283 | 2.296 | 2.242 | 2.242 | 49,950 | -0.06(-2.57%) |
Jul 11, 2002 | 2.404 | 2.404 | 2.245 | 2.301 | 165,928 | -0.09(-3.58%) |
Jul 10, 2002 | 2.456 | 2.456 | 2.351 | 2.386 | 186,023 | -0.09(-3.66%) |
Jul 09, 2002 | 2.512 | 2.512 | 2.477 | 2.477 | 136,646 | -0.03(-1.39%) |
Jul 08, 2002 | 2.496 | 2.512 | 2.496 | 2.512 | 119,422 | +0.02(+0.63%) |
Jul 05, 2002 | 2.400 | 2.496 | 2.400 | 2.496 | 90,140 | +0.10(+4.07%) |
Jul 04, 2002 | 2.423 | 2.440 | 2.377 | 2.398 | 181,430 | +0.00(+0.00%) |
Jul 03, 2002 | 2.423 | 2.440 | 2.377 | 2.398 | 181,430 | -0.02(-0.94%) |
Jul 02, 2002 | 2.360 | 2.458 | 2.360 | 2.421 | 345,061 | +0.04(+1.83%) |
Jul 01, 2002 | 2.442 | 2.442 | 2.369 | 2.377 | 261,810 | -0.06(-2.64%) |
Jun 28, 2002 | 2.177 | 2.447 | 2.177 | 2.442 | 1,812,004 | +0.28(+13.16%) |
Jun 27, 2002 | 2.015 | 2.186 | 2.015 | 2.158 | 449,556 | +0.16(+7.93%) |
Jun 26, 2002 | 2.045 | 2.045 | 1.951 | 1.999 | 482,282 | -0.06(-3.04%) |
Jun 25, 2002 | 2.087 | 2.127 | 2.060 | 2.062 | 123,441 | -0.01(-0.50%) |
Jun 21, 2002 | 2.045 | 2.055 | 2.045 | 2.073 | 168,798 | +0.05(+2.23%) |
Jun 20, 2002 | 2.008 | 2.107 | 1.986 | 2.027 | 322,670 | +0.03(+1.75%) |
Jun 19, 2002 | 2.125 | 2.125 | 1.986 | 1.993 | 187,171 | -0.11(-5.45%) |
Jun 18, 2002 | 2.212 | 2.236 | 2.090 | 2.107 | 547,161 | -0.12(-5.32%) |
Jun 17, 2002 | 2.238 | 2.240 | 2.210 | 2.226 | 174,540 | -0.02(-0.93%) |
Jun 14, 2002 | 2.421 | 2.421 | 2.212 | 2.247 | 217,601 | -0.24(-9.54%) |
Jun 12, 2002 | 2.451 | 2.494 | 2.451 | 2.484 | 107,365 | +0.04(+1.49%) |
Jun 11, 2002 | 2.465 | 2.468 | 2.440 | 2.447 | 324,392 | -0.02(-0.85%) |
Jun 10, 2002 | 2.438 | 2.470 | 2.438 | 2.468 | 72,916 | +0.03(+1.21%) |
Jun 07, 2002 | 2.404 | 2.438 | 2.386 | 2.438 | 114,829 | +0.03(+1.38%) |
Jun 06, 2002 | 2.430 | 2.433 | 2.402 | 2.405 | 81,528 | -0.03(-1.15%) |
Jun 05, 2002 | 2.404 | 2.473 | 2.404 | 2.433 | 111,958 | -0.04(-1.62%) |
May 31, 2002 | 2.665 | 2.665 | 2.473 | 2.473 | 320,947 | -0.37(-12.94%) |
May 28, 2002 | 2.856 | 2.872 | 2.813 | 2.841 | 283,054 | -0.02(-0.55%) |
May 27, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | +0.00(+0.00%) |
May 24, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | -0.07(-2.44%) |
May 23, 2002 | 3.004 | 3.004 | 2.926 | 2.928 | 73,490 | -0.08(-2.55%) |
May 22, 2002 | 2.956 | 3.004 | 2.923 | 3.004 | 233,103 | +0.03(+1.05%) |
May 21, 2002 | 2.961 | 3.004 | 2.961 | 2.973 | 225,065 | +0.09(+3.27%) |
May 20, 2002 | 2.874 | 2.884 | 2.856 | 2.879 | 84,399 | +0.01(+0.18%) |
May 17, 2002 | 2.863 | 2.883 | 2.863 | 2.874 | 60,859 | +0.01(+0.36%) |
May 16, 2002 | 2.900 | 2.935 | 2.862 | 2.863 | 49,950 | -0.04(-1.26%) |
May 15, 2002 | 2.874 | 2.909 | 2.848 | 2.900 | 68,323 | +0.03(+1.03%) |
May 14, 2002 | 2.829 | 2.884 | 2.816 | 2.870 | 80,954 | +0.04(+1.48%) |
May 13, 2002 | 2.839 | 2.865 | 2.822 | 2.829 | 99,327 | -0.01(-0.37%) |
May 10, 2002 | 2.917 | 2.926 | 2.839 | 2.839 | 219,897 | -0.09(-3.09%) |
May 09, 2002 | 2.891 | 2.961 | 2.884 | 2.930 | 219,323 | +0.06(+1.94%) |
May 08, 2002 | 2.787 | 2.891 | 2.769 | 2.874 | 343,339 | +0.15(+5.43%) |
May 07, 2002 | 2.839 | 2.842 | 2.726 | 2.726 | 253,198 | -0.11(-3.99%) |
May 06, 2002 | 2.996 | 2.999 | 2.839 | 2.839 | 803,804 | -0.16(-5.34%) |
May 03, 2002 | 2.977 | 3.004 | 2.977 | 2.999 | 39,041 | +0.01(+0.17%) |
May 02, 2002 | 2.856 | 2.994 | 2.856 | 2.994 | 194,635 | +0.09(+3.24%) |