Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.447 | 2.484 | 2.409 | 2.467 | 133,493 | +0.00(+0.17%) |
Apr 29, 2003 | 2.463 | 2.492 | 2.442 | 2.463 | 171,337 | -0.01(-0.34%) |
Apr 28, 2003 | 2.463 | 2.501 | 2.405 | 2.472 | 125,029 | +0.03(+1.37%) |
Apr 25, 2003 | 2.438 | 2.459 | 2.421 | 2.438 | 82,874 | -0.02(-0.85%) |
Apr 24, 2003 | 2.488 | 2.505 | 2.451 | 2.459 | 117,365 | -0.04(-1.50%) |
Apr 23, 2003 | 2.505 | 2.522 | 2.463 | 2.497 | 292,854 | -0.01(-0.33%) |
Apr 22, 2003 | 2.476 | 2.505 | 2.455 | 2.505 | 137,165 | +0.01(+0.33%) |
Apr 21, 2003 | 2.463 | 2.505 | 2.451 | 2.497 | 139,241 | -0.01(-0.33%) |
Apr 17, 2003 | 2.447 | 2.522 | 2.442 | 2.505 | 340,758 | +0.06(+2.39%) |
Apr 16, 2003 | 2.346 | 2.451 | 2.346 | 2.447 | 449,341 | +0.12(+5.21%) |
Apr 15, 2003 | 2.359 | 2.359 | 2.275 | 2.325 | 159,361 | -0.05(-2.28%) |
Apr 14, 2003 | 2.342 | 2.380 | 2.338 | 2.380 | 76,008 | +0.04(+1.60%) |
Apr 11, 2003 | 2.396 | 2.396 | 2.334 | 2.342 | 76,487 | -0.05(-2.09%) |
Apr 10, 2003 | 2.392 | 2.396 | 2.338 | 2.392 | 126,946 | -0.00(-0.17%) |
Apr 09, 2003 | 2.338 | 2.396 | 2.334 | 2.396 | 174,211 | +0.09(+3.80%) |
Apr 08, 2003 | 2.401 | 2.401 | 2.296 | 2.309 | 136,846 | -0.08(-3.49%) |
Apr 07, 2003 | 2.355 | 2.409 | 2.342 | 2.392 | 191,297 | +0.08(+3.43%) |
Apr 04, 2003 | 2.296 | 2.321 | 2.296 | 2.313 | 56,526 | +0.03(+1.28%) |
Apr 03, 2003 | 2.346 | 2.346 | 2.275 | 2.284 | 168,143 | -0.06(-2.67%) |
Apr 02, 2003 | 2.351 | 2.384 | 2.338 | 2.346 | 336,127 | -0.02(-0.88%) |
Apr 01, 2003 | 2.380 | 2.380 | 2.338 | 2.367 | 69,461 | -0.02(-0.70%) |
Mar 31, 2003 | 2.438 | 2.438 | 2.384 | 2.384 | 160,958 | -0.04(-1.72%) |
Mar 28, 2003 | 2.392 | 2.455 | 2.338 | 2.426 | 222,115 | +0.05(+2.29%) |
Mar 27, 2003 | 2.275 | 2.380 | 2.275 | 2.371 | 103,473 | +0.10(+4.22%) |
Mar 26, 2003 | 2.413 | 2.426 | 2.255 | 2.275 | 161,596 | -0.12(-4.89%) |
Mar 25, 2003 | 2.317 | 2.505 | 2.317 | 2.392 | 159,361 | +0.10(+4.18%) |
Mar 24, 2003 | 2.255 | 2.317 | 2.179 | 2.296 | 198,323 | +0.03(+1.10%) |
Mar 21, 2003 | 2.234 | 2.288 | 2.234 | 2.271 | 188,103 | +0.01(+0.37%) |
Mar 20, 2003 | 2.234 | 2.325 | 2.225 | 2.263 | 128,862 | +0.01(+0.37%) |
Mar 19, 2003 | 2.246 | 2.259 | 2.221 | 2.255 | 80,159 | +0.01(+0.37%) |
Mar 18, 2003 | 2.255 | 2.267 | 2.192 | 2.246 | 181,237 | -0.05(-2.18%) |
Mar 17, 2003 | 2.213 | 2.300 | 2.213 | 2.296 | 281,357 | +0.07(+3.19%) |
Mar 14, 2003 | 2.213 | 2.229 | 2.192 | 2.225 | 66,427 | +0.03(+1.52%) |
Mar 13, 2003 | 2.255 | 2.255 | 2.184 | 2.192 | 174,051 | -0.04(-1.69%) |
Mar 12, 2003 | 2.129 | 2.229 | 2.096 | 2.229 | 296,686 | +0.07(+3.09%) |
Mar 11, 2003 | 2.087 | 2.163 | 2.087 | 2.163 | 134,770 | +0.05(+2.57%) |
Mar 10, 2003 | 2.171 | 2.209 | 2.108 | 2.108 | 352,734 | -0.09(-3.99%) |
Mar 07, 2003 | 2.255 | 2.280 | 2.158 | 2.196 | 217,325 | -0.10(-4.36%) |
Mar 06, 2003 | 2.271 | 2.296 | 2.200 | 2.296 | 400,958 | +0.01(+0.36%) |
Mar 05, 2003 | 2.255 | 2.296 | 2.087 | 2.288 | 817,086 | -0.09(-3.86%) |
Mar 04, 2003 | 2.421 | 2.442 | 2.321 | 2.380 | 287,265 | -0.06(-2.56%) |
Mar 03, 2003 | 2.476 | 2.480 | 2.396 | 2.442 | 266,986 | -0.03(-1.35%) |
Feb 28, 2003 | 2.505 | 2.526 | 2.438 | 2.476 | 201,037 | -0.02(-0.67%) |
Feb 27, 2003 | 2.513 | 2.513 | 2.463 | 2.492 | 155,848 | +0.01(+0.34%) |
Feb 26, 2003 | 2.518 | 2.518 | 2.455 | 2.484 | 305,149 | -0.06(-2.30%) |
Feb 25, 2003 | 2.530 | 2.568 | 2.484 | 2.543 | 183,952 | +0.03(+1.16%) |
Feb 24, 2003 | 2.501 | 2.576 | 2.488 | 2.513 | 232,654 | +0.04(+1.69%) |
Feb 21, 2003 | 2.447 | 2.480 | 2.421 | 2.472 | 347,305 | +0.04(+1.54%) |
Feb 20, 2003 | 2.438 | 2.455 | 2.426 | 2.434 | 755,449 | -0.01(-0.34%) |
Feb 19, 2003 | 2.455 | 2.480 | 2.421 | 2.442 | 68,023 | -0.02(-0.85%) |
Feb 18, 2003 | 2.484 | 2.501 | 2.421 | 2.463 | 85,748 | +0.01(+0.34%) |
Feb 14, 2003 | 2.463 | 2.488 | 2.380 | 2.455 | 48,542 | +0.00(+0.17%) |
Feb 13, 2003 | 2.430 | 2.463 | 2.338 | 2.451 | 115,928 | +0.02(+0.69%) |
Feb 12, 2003 | 2.463 | 2.484 | 2.380 | 2.434 | 164,630 | -0.05(-1.85%) |
Feb 11, 2003 | 2.526 | 2.526 | 2.467 | 2.480 | 217,964 | -0.04(-1.49%) |
Feb 10, 2003 | 2.547 | 2.555 | 2.472 | 2.518 | 268,263 | -0.00(-0.17%) |
Feb 07, 2003 | 2.526 | 2.543 | 2.442 | 2.522 | 192,255 | +0.00(+0.17%) |
Feb 06, 2003 | 2.555 | 2.555 | 2.492 | 2.518 | 199,920 | -0.03(-1.15%) |
Feb 05, 2003 | 2.568 | 2.588 | 2.484 | 2.547 | 321,277 | -0.00(-0.16%) |
Feb 04, 2003 | 2.455 | 2.563 | 2.417 | 2.551 | 555,369 | +0.10(+3.91%) |
Feb 03, 2003 | 2.447 | 2.476 | 2.430 | 2.455 | 206,467 | +0.01(+0.51%) |
Jan 31, 2003 | 2.421 | 2.484 | 2.421 | 2.442 | 159,041 | +0.00(+0.00%) |
Jan 30, 2003 | 2.401 | 2.472 | 2.401 | 2.442 | 326,547 | +0.05(+2.09%) |
Jan 29, 2003 | 2.346 | 2.405 | 2.346 | 2.392 | 89,101 | +0.03(+1.42%) |
Jan 28, 2003 | 2.363 | 2.363 | 2.300 | 2.359 | 143,872 | +0.02(+0.71%) |
Jan 27, 2003 | 2.413 | 2.417 | 2.342 | 2.342 | 135,728 | -0.10(-3.94%) |
Jan 24, 2003 | 2.421 | 2.442 | 2.359 | 2.438 | 137,006 | +0.03(+1.04%) |
Jan 23, 2003 | 2.417 | 2.463 | 2.359 | 2.413 | 180,119 | +0.01(+0.52%) |
Jan 22, 2003 | 2.367 | 2.434 | 2.351 | 2.401 | 113,852 | +0.03(+1.05%) |
Jan 21, 2003 | 2.421 | 2.442 | 2.371 | 2.376 | 84,790 | -0.07(-2.74%) |
Jan 17, 2003 | 2.463 | 2.463 | 2.388 | 2.442 | 264,590 | -0.04(-1.68%) |
Jan 16, 2003 | 2.497 | 2.505 | 2.442 | 2.484 | 300,359 | +0.01(+0.51%) |
Jan 15, 2003 | 2.338 | 2.505 | 2.338 | 2.472 | 357,844 | +0.13(+5.34%) |
Jan 14, 2003 | 2.305 | 2.359 | 2.296 | 2.346 | 62,275 | +0.03(+1.26%) |
Jan 13, 2003 | 2.359 | 2.363 | 2.296 | 2.317 | 107,465 | -0.02(-0.89%) |
Jan 10, 2003 | 2.321 | 2.363 | 2.309 | 2.338 | 110,978 | +0.00(+0.18%) |
Jan 09, 2003 | 2.209 | 2.338 | 2.209 | 2.334 | 121,517 | +0.13(+6.07%) |
Jan 08, 2003 | 2.229 | 2.275 | 2.171 | 2.200 | 130,778 | -0.03(-1.31%) |
Jan 07, 2003 | 2.317 | 2.330 | 2.188 | 2.229 | 270,818 | -0.10(-4.13%) |
Jan 06, 2003 | 2.359 | 2.396 | 2.317 | 2.325 | 109,540 | -0.04(-1.76%) |
Jan 03, 2003 | 2.338 | 2.376 | 2.296 | 2.367 | 248,942 | +0.01(+0.35%) |
Jan 02, 2003 | 2.296 | 2.371 | 2.292 | 2.359 | 304,670 | +0.10(+4.63%) |
Dec 31, 2002 | 2.225 | 2.317 | 2.213 | 2.255 | 227,544 | +0.00(+0.19%) |
Dec 30, 2002 | 2.288 | 2.321 | 2.238 | 2.250 | 142,914 | -0.03(-1.46%) |
Dec 27, 2002 | 2.417 | 2.417 | 2.280 | 2.284 | 128,223 | -0.13(-5.53%) |
Dec 26, 2002 | 2.438 | 2.484 | 2.401 | 2.417 | 60,359 | +0.01(+0.35%) |
Dec 24, 2002 | 2.434 | 2.447 | 2.405 | 2.409 | 24,910 | -0.03(-1.37%) |
Dec 23, 2002 | 2.447 | 2.488 | 2.384 | 2.442 | 147,544 | +0.00(+0.00%) |
Dec 20, 2002 | 2.401 | 2.463 | 2.396 | 2.442 | 363,912 | +0.04(+1.74%) |
Dec 19, 2002 | 2.359 | 2.442 | 2.338 | 2.401 | 149,141 | +0.05(+2.31%) |
Dec 18, 2002 | 2.359 | 2.363 | 2.309 | 2.346 | 115,768 | -0.03(-1.06%) |
Dec 17, 2002 | 2.405 | 2.426 | 2.351 | 2.371 | 70,259 | -0.03(-1.22%) |
Dec 16, 2002 | 2.380 | 2.442 | 2.355 | 2.401 | 213,652 | +0.04(+1.77%) |
Dec 13, 2002 | 2.426 | 2.476 | 2.359 | 2.359 | 173,093 | -0.06(-2.42%) |
Dec 12, 2002 | 2.275 | 2.426 | 2.275 | 2.417 | 350,339 | +0.10(+4.32%) |
Dec 11, 2002 | 2.284 | 2.334 | 2.284 | 2.317 | 358,802 | +0.03(+1.46%) |
Dec 10, 2002 | 2.200 | 2.292 | 2.200 | 2.284 | 223,552 | +0.09(+4.19%) |
Dec 09, 2002 | 2.255 | 2.275 | 2.192 | 2.192 | 319,201 | -0.05(-2.05%) |
Dec 06, 2002 | 2.175 | 2.275 | 2.175 | 2.238 | 365,828 | +0.04(+1.90%) |
Dec 05, 2002 | 2.221 | 2.225 | 2.184 | 2.196 | 68,822 | -0.02(-0.75%) |
Dec 04, 2002 | 2.217 | 2.246 | 2.167 | 2.213 | 65,469 | -0.00(-0.19%) |
Dec 03, 2002 | 2.296 | 2.296 | 2.217 | 2.217 | 208,383 | -0.08(-3.45%) |
Dec 02, 2002 | 2.217 | 2.296 | 2.179 | 2.296 | 446,467 | +0.08(+3.58%) |
Nov 29, 2002 | 2.184 | 2.217 | 2.171 | 2.217 | 123,752 | +0.04(+1.72%) |
Nov 27, 2002 | 2.096 | 2.179 | 2.096 | 2.179 | 117,205 | +0.06(+2.96%) |
Nov 26, 2002 | 2.050 | 2.129 | 2.025 | 2.117 | 204,870 | +0.05(+2.22%) |
Nov 25, 2002 | 2.062 | 2.071 | 2.033 | 2.071 | 259,640 | +0.02(+1.02%) |
Nov 22, 2002 | 2.087 | 2.087 | 2.046 | 2.050 | 47,744 | -0.05(-2.39%) |
Nov 21, 2002 | 2.067 | 2.108 | 2.046 | 2.100 | 736,128 | +0.02(+0.80%) |
Nov 20, 2002 | 2.029 | 2.083 | 1.996 | 2.083 | 286,626 | +0.06(+2.89%) |
Nov 19, 2002 | 2.025 | 2.046 | 2.012 | 2.025 | 265,868 | -0.00(-0.21%) |
Nov 18, 2002 | 2.033 | 2.062 | 1.987 | 2.029 | 339,640 | +0.00(+0.21%) |
Nov 15, 2002 | 2.046 | 2.046 | 1.991 | 2.025 | 226,746 | -0.02(-0.82%) |
Nov 14, 2002 | 1.983 | 2.046 | 1.983 | 2.042 | 132,375 | +0.06(+2.95%) |
Nov 13, 2002 | 2.012 | 2.037 | 1.983 | 1.983 | 79,361 | -0.06(-2.86%) |
Nov 12, 2002 | 1.971 | 2.054 | 1.971 | 2.042 | 59,880 | +0.08(+4.04%) |
Nov 11, 2002 | 1.962 | 1.971 | 1.962 | 1.962 | 52,375 | -0.03(-1.26%) |
Nov 08, 2002 | 1.979 | 2.000 | 1.941 | 1.987 | 83,033 | +0.00(+0.21%) |
Nov 07, 2002 | 2.025 | 2.046 | 1.962 | 1.983 | 101,556 | -0.06(-3.06%) |
Nov 06, 2002 | 2.067 | 2.067 | 1.975 | 2.046 | 138,602 | -0.01(-0.61%) |
Nov 05, 2002 | 2.004 | 2.058 | 1.987 | 2.058 | 50,139 | +0.01(+0.61%) |
Nov 04, 2002 | 2.025 | 2.054 | 2.004 | 2.046 | 66,107 | +0.00(+0.20%) |
Nov 01, 2002 | 1.983 | 2.046 | 1.983 | 2.042 | 187,784 | +0.05(+2.52%) |
Oct 31, 2002 | 1.975 | 2.046 | 1.962 | 1.991 | 415,169 | +0.03(+1.27%) |
Oct 30, 2002 | 1.962 | 1.983 | 1.875 | 1.966 | 301,157 | +0.00(+0.21%) |
Oct 29, 2002 | 1.866 | 1.962 | 1.816 | 1.962 | 232,974 | +0.10(+5.15%) |
Oct 28, 2002 | 1.983 | 1.983 | 1.862 | 1.866 | 170,858 | -0.08(-3.87%) |
Oct 25, 2002 | 1.879 | 1.971 | 1.879 | 1.941 | 328,622 | +0.06(+3.10%) |
Oct 24, 2002 | 1.962 | 1.983 | 1.858 | 1.883 | 331,497 | -0.06(-3.01%) |
Oct 23, 2002 | 2.004 | 2.025 | 1.921 | 1.941 | 273,692 | -0.08(-3.73%) |
Oct 22, 2002 | 2.054 | 2.054 | 2.004 | 2.017 | 32,734 | -0.05(-2.42%) |
Oct 21, 2002 | 2.029 | 2.079 | 2.025 | 2.067 | 40,718 | +0.04(+1.85%) |
Oct 18, 2002 | 1.983 | 2.079 | 1.983 | 2.029 | 48,063 | +0.05(+2.32%) |
Oct 17, 2002 | 1.979 | 1.987 | 1.941 | 1.983 | 94,211 | +0.02(+0.85%) |
Oct 16, 2002 | 1.975 | 2.000 | 1.962 | 1.966 | 133,173 | -0.03(-1.46%) |
Oct 15, 2002 | 1.925 | 2.004 | 1.925 | 1.996 | 83,353 | +0.06(+3.24%) |
Oct 14, 2002 | 1.774 | 1.941 | 1.774 | 1.933 | 62,754 | +0.12(+6.68%) |
Oct 11, 2002 | 1.774 | 1.812 | 1.762 | 1.812 | 97,724 | +0.08(+4.33%) |
Oct 10, 2002 | 1.716 | 1.745 | 1.691 | 1.737 | 111,137 | +0.01(+0.73%) |
Oct 09, 2002 | 1.795 | 1.804 | 1.716 | 1.724 | 114,970 | -0.11(-6.14%) |
Oct 08, 2002 | 1.816 | 1.854 | 1.795 | 1.837 | 61,157 | +0.02(+1.15%) |
Oct 07, 2002 | 1.900 | 1.912 | 1.787 | 1.816 | 149,461 | -0.09(-4.81%) |
Oct 04, 2002 | 1.983 | 1.996 | 1.858 | 1.908 | 83,193 | -0.10(-4.79%) |
Oct 03, 2002 | 1.958 | 2.067 | 1.958 | 2.004 | 71,377 | +0.05(+2.35%) |
Oct 02, 2002 | 2.008 | 2.087 | 1.958 | 1.958 | 125,509 | -0.06(-2.90%) |
Oct 01, 2002 | 1.933 | 2.017 | 1.879 | 2.017 | 152,016 | +0.06(+3.20%) |
Sep 30, 2002 | 1.875 | 2.004 | 1.875 | 1.954 | 95,968 | +0.08(+4.00%) |
Sep 27, 2002 | 1.887 | 1.916 | 1.845 | 1.879 | 201,357 | -0.02(-1.10%) |
Sep 26, 2002 | 1.887 | 1.921 | 1.875 | 1.900 | 106,986 | +0.00(+0.00%) |
Sep 25, 2002 | 1.900 | 1.900 | 1.845 | 1.900 | 220,838 | +0.02(+1.11%) |
Sep 24, 2002 | 1.879 | 1.962 | 1.875 | 1.879 | 142,754 | -0.01(-0.44%) |
Sep 23, 2002 | 1.900 | 1.912 | 1.862 | 1.887 | 160,159 | -0.02(-1.09%) |
Sep 20, 2002 | 1.912 | 1.912 | 1.883 | 1.908 | 170,219 | +0.03(+1.56%) |
Sep 19, 2002 | 1.921 | 1.933 | 1.879 | 1.879 | 131,417 | -0.04(-2.17%) |
Sep 18, 2002 | 1.966 | 1.966 | 1.912 | 1.921 | 84,950 | -0.06(-2.95%) |
Sep 17, 2002 | 1.991 | 2.000 | 1.921 | 1.979 | 104,431 | +0.00(+0.00%) |
Sep 16, 2002 | 1.979 | 2.012 | 1.966 | 1.979 | 281,517 | -0.00(-0.21%) |
Sep 13, 2002 | 1.929 | 2.017 | 1.925 | 1.983 | 164,950 | +0.04(+2.15%) |
Sep 12, 2002 | 1.946 | 1.979 | 1.941 | 1.941 | 292,694 | -0.01(-0.64%) |
Sep 11, 2002 | 1.962 | 1.975 | 1.941 | 1.954 | 109,540 | +0.00(+0.00%) |
Sep 10, 2002 | 2.037 | 2.037 | 1.921 | 1.954 | 150,259 | -0.08(-4.10%) |
Sep 09, 2002 | 2.071 | 2.071 | 1.983 | 2.037 | 64,191 | -0.04(-2.01%) |
Sep 06, 2002 | 2.004 | 2.079 | 2.004 | 2.079 | 61,157 | +0.09(+4.40%) |
Sep 05, 2002 | 2.108 | 2.108 | 1.962 | 1.991 | 152,335 | -0.12(-5.55%) |
Sep 04, 2002 | 2.004 | 2.108 | 2.004 | 2.108 | 97,724 | +0.11(+5.43%) |
Sep 03, 2002 | 2.213 | 2.213 | 1.996 | 2.000 | 92,934 | -0.23(-10.30%) |
Aug 30, 2002 | 2.083 | 2.229 | 2.083 | 2.229 | 113,213 | +0.14(+6.80%) |
Aug 29, 2002 | 2.108 | 2.154 | 2.083 | 2.087 | 373,333 | -0.03(-1.57%) |
Aug 28, 2002 | 2.154 | 2.158 | 2.121 | 2.121 | 206,147 | -0.03(-1.36%) |
Aug 27, 2002 | 2.171 | 2.234 | 2.150 | 2.150 | 251,177 | -0.02(-0.77%) |
Aug 26, 2002 | 2.163 | 2.213 | 2.133 | 2.167 | 287,904 | +0.02(+0.78%) |
Aug 23, 2002 | 2.158 | 2.171 | 2.121 | 2.150 | 118,004 | -0.02(-0.96%) |
Aug 22, 2002 | 2.150 | 2.171 | 2.108 | 2.171 | 158,403 | +0.02(+0.97%) |
Aug 21, 2002 | 2.163 | 2.163 | 2.087 | 2.150 | 154,251 | +0.00(+0.19%) |
Aug 20, 2002 | 2.100 | 2.188 | 2.092 | 2.146 | 142,275 | +0.02(+0.78%) |
Aug 16, 2002 | 2.087 | 2.163 | 2.071 | 2.129 | 141,636 | +0.04(+2.00%) |
Aug 15, 2002 | 2.113 | 2.146 | 2.087 | 2.087 | 194,171 | -0.00(-0.20%) |
Aug 14, 2002 | 2.025 | 2.117 | 2.025 | 2.092 | 169,101 | +0.07(+3.30%) |
Aug 13, 2002 | 2.046 | 2.079 | 2.025 | 2.025 | 111,137 | -0.04(-2.02%) |
Aug 12, 2002 | 1.962 | 2.067 | 1.921 | 2.067 | 61,157 | +0.03(+1.43%) |
Aug 07, 2002 | 2.150 | 2.150 | 1.983 | 2.037 | 139,560 | -0.11(-5.24%) |
Aug 06, 2002 | 1.891 | 2.150 | 1.879 | 2.150 | 154,730 | +0.29(+15.47%) |
Aug 05, 2002 | 1.858 | 1.875 | 1.837 | 1.862 | 66,586 | +0.03(+1.36%) |
Aug 02, 2002 | 2.025 | 2.037 | 1.745 | 1.837 | 420,119 | -0.20(-10.02%) |
Aug 01, 2002 | 2.129 | 2.129 | 2.037 | 2.042 | 164,311 | -0.08(-3.74%) |
Jul 31, 2002 | 2.113 | 2.125 | 2.062 | 2.121 | 198,323 | +0.05(+2.42%) |
Jul 30, 2002 | 2.121 | 2.129 | 2.062 | 2.071 | 133,652 | -0.04(-1.78%) |
Jul 29, 2002 | 1.912 | 2.117 | 1.900 | 2.108 | 263,632 | +0.24(+12.72%) |
Jul 26, 2002 | 1.791 | 1.875 | 1.774 | 1.870 | 160,319 | +0.08(+4.43%) |
Jul 25, 2002 | 1.795 | 1.850 | 1.720 | 1.791 | 161,596 | -0.00(-0.23%) |
Jul 24, 2002 | 1.708 | 1.820 | 1.691 | 1.795 | 233,133 | +0.05(+2.63%) |
Jul 23, 2002 | 1.858 | 1.858 | 1.691 | 1.749 | 587,944 | -0.08(-4.56%) |
Jul 22, 2002 | 1.879 | 1.879 | 1.733 | 1.833 | 357,205 | -0.05(-2.88%) |
Jul 19, 2002 | 1.929 | 1.966 | 1.866 | 1.887 | 508,103 | -0.26(-12.23%) |
Jul 17, 2002 | 2.004 | 2.150 | 1.900 | 2.150 | 379,081 | +0.01(+0.59%) |
Jul 12, 2002 | 2.192 | 2.234 | 2.125 | 2.138 | 92,774 | -0.04(-1.92%) |
Jul 11, 2002 | 2.234 | 2.234 | 2.113 | 2.179 | 388,822 | -0.07(-2.97%) |
Jul 10, 2002 | 2.338 | 2.338 | 2.246 | 2.246 | 203,752 | -0.08(-3.41%) |
Jul 09, 2002 | 2.296 | 2.325 | 2.296 | 2.325 | 271,297 | +0.03(+1.27%) |
Jul 08, 2002 | 2.334 | 2.334 | 2.296 | 2.296 | 197,205 | -0.04(-1.61%) |
Jul 05, 2002 | 2.288 | 2.351 | 2.288 | 2.334 | 90,059 | +0.05(+2.01%) |
Jul 04, 2002 | 2.275 | 2.334 | 2.217 | 2.288 | 292,694 | +0.00(+0.00%) |
Jul 03, 2002 | 2.275 | 2.334 | 2.217 | 2.288 | 292,694 | +0.01(+0.55%) |
Jul 02, 2002 | 2.338 | 2.338 | 2.225 | 2.275 | 1,304,591 | -0.06(-2.68%) |
Jul 01, 2002 | 2.338 | 2.355 | 2.267 | 2.338 | 298,123 | +0.00(+0.00%) |
Jun 28, 2002 | 2.296 | 2.338 | 2.213 | 2.338 | 781,796 | +0.03(+1.08%) |
Jun 27, 2002 | 2.184 | 2.313 | 2.167 | 2.313 | 253,892 | +0.14(+6.54%) |
Jun 26, 2002 | 2.204 | 2.204 | 2.154 | 2.171 | 317,764 | -0.05(-2.44%) |
Jun 25, 2002 | 2.213 | 2.242 | 2.192 | 2.225 | 217,964 | +0.00(+0.19%) |
Jun 21, 2002 | 2.204 | 2.234 | 2.150 | 2.221 | 137,804 | +0.06(+2.70%) |
Jun 20, 2002 | 2.129 | 2.238 | 2.129 | 2.163 | 196,726 | +0.03(+1.57%) |
Jun 19, 2002 | 2.150 | 2.213 | 2.083 | 2.129 | 384,511 | -0.03(-1.35%) |
Jun 18, 2002 | 2.171 | 2.213 | 2.113 | 2.158 | 172,295 | -0.01(-0.58%) |
Jun 17, 2002 | 2.192 | 2.234 | 2.129 | 2.171 | 225,309 | -0.01(-0.38%) |
Jun 14, 2002 | 2.225 | 2.250 | 2.129 | 2.179 | 212,055 | -0.08(-3.33%) |
Jun 12, 2002 | 2.196 | 2.255 | 2.192 | 2.255 | 344,590 | +0.07(+3.25%) |
Jun 11, 2002 | 2.192 | 2.213 | 2.108 | 2.184 | 222,275 | -0.01(-0.38%) |
Jun 10, 2002 | 2.200 | 2.225 | 2.171 | 2.192 | 153,293 | -0.02(-0.94%) |
Jun 07, 2002 | 2.192 | 2.234 | 2.171 | 2.213 | 99,481 | +0.04(+1.92%) |
Jun 06, 2002 | 2.255 | 2.259 | 2.171 | 2.171 | 150,898 | -0.10(-4.24%) |
Jun 05, 2002 | 2.255 | 2.267 | 2.171 | 2.267 | 100,598 | +0.06(+2.65%) |
May 31, 2002 | 2.238 | 2.250 | 2.209 | 2.209 | 196,087 | -0.03(-1.12%) |
May 28, 2002 | 2.175 | 2.234 | 2.108 | 2.234 | 244,950 | +0.06(+2.88%) |
May 27, 2002 | 2.300 | 2.300 | 2.171 | 2.171 | 108,582 | +0.00(+0.00%) |
May 24, 2002 | 2.300 | 2.300 | 2.171 | 2.171 | 108,582 | -0.13(-5.80%) |
May 23, 2002 | 2.296 | 2.338 | 2.234 | 2.305 | 85,588 | +0.01(+0.55%) |
May 22, 2002 | 2.300 | 2.300 | 2.255 | 2.292 | 154,411 | +0.00(+0.18%) |
May 21, 2002 | 2.296 | 2.317 | 2.275 | 2.288 | 191,616 | -0.01(-0.54%) |
May 20, 2002 | 2.255 | 2.300 | 2.229 | 2.300 | 112,574 | +0.02(+0.92%) |
May 17, 2002 | 2.255 | 2.296 | 2.129 | 2.280 | 127,744 | +0.04(+1.68%) |
May 16, 2002 | 2.234 | 2.305 | 2.171 | 2.242 | 108,263 | +0.01(+0.37%) |
May 15, 2002 | 2.317 | 2.317 | 2.234 | 2.234 | 139,241 | -0.07(-2.90%) |
May 14, 2002 | 2.267 | 2.317 | 2.267 | 2.300 | 450,459 | +0.05(+2.04%) |
May 13, 2002 | 2.171 | 2.255 | 2.171 | 2.255 | 156,327 | +0.08(+3.85%) |
May 10, 2002 | 2.192 | 2.229 | 2.108 | 2.171 | 212,694 | +0.00(+0.00%) |
May 09, 2002 | 2.275 | 2.275 | 2.171 | 2.171 | 114,491 | -0.10(-4.59%) |
May 08, 2002 | 2.234 | 2.296 | 2.154 | 2.275 | 478,403 | +0.04(+1.87%) |
May 07, 2002 | 2.317 | 2.317 | 2.229 | 2.234 | 293,014 | -0.18(-7.60%) |
May 06, 2002 | 2.455 | 2.455 | 2.380 | 2.417 | 171,656 | -0.04(-1.53%) |
May 03, 2002 | 2.430 | 2.467 | 2.430 | 2.455 | 278,323 | +0.03(+1.38%) |
May 02, 2002 | 2.405 | 2.442 | 2.380 | 2.421 | 301,956 | +0.02(+0.87%) |