Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.069 | 3.106 | 3.025 | 3.059 | 22,465,480 | +0.06(+1.91%) |
Apr 29, 2003 | 3.103 | 3.248 | 2.941 | 3.002 | 69,711,376 | +0.49(+19.33%) |
Apr 28, 2003 | 2.411 | 2.566 | 2.401 | 2.515 | 11,236,739 | +0.10(+4.05%) |
Apr 25, 2003 | 2.465 | 2.482 | 2.411 | 2.417 | 8,069,695 | -0.09(-3.50%) |
Apr 24, 2003 | 2.519 | 2.532 | 2.478 | 2.505 | 7,673,112 | -0.07(-2.62%) |
Apr 23, 2003 | 2.498 | 2.593 | 2.488 | 2.573 | 10,421,654 | +0.07(+2.70%) |
Apr 22, 2003 | 2.471 | 2.529 | 2.401 | 2.505 | 6,742,517 | +0.05(+2.20%) |
Apr 21, 2003 | 2.444 | 2.495 | 2.414 | 2.451 | 3,952,213 | -0.01(-0.41%) |
Apr 17, 2003 | 2.394 | 2.465 | 2.387 | 2.461 | 13,485,627 | +0.12(+5.19%) |
Apr 16, 2003 | 2.421 | 2.448 | 2.313 | 2.340 | 9,712,009 | +0.02(+0.87%) |
Apr 15, 2003 | 2.282 | 2.333 | 2.262 | 2.320 | 4,699,177 | +0.03(+1.33%) |
Apr 14, 2003 | 2.198 | 2.309 | 2.195 | 2.289 | 8,039,781 | +0.03(+1.19%) |
Apr 11, 2003 | 2.266 | 2.296 | 2.195 | 2.262 | 19,004,924 | -0.10(-4.42%) |
Apr 10, 2003 | 2.394 | 2.407 | 2.340 | 2.367 | 7,955,666 | -0.03(-1.13%) |
Apr 09, 2003 | 2.465 | 2.485 | 2.384 | 2.394 | 6,620,195 | -0.03(-1.12%) |
Apr 08, 2003 | 2.488 | 2.495 | 2.401 | 2.421 | 19,678,140 | -0.03(-1.38%) |
Apr 07, 2003 | 2.529 | 2.573 | 2.451 | 2.455 | 13,503,990 | +0.09(+3.71%) |
Apr 04, 2003 | 2.397 | 2.421 | 2.323 | 2.367 | 12,966,425 | +0.08(+3.70%) |
Apr 03, 2003 | 2.309 | 2.347 | 2.272 | 2.282 | 8,108,199 | -0.01(-0.59%) |
Apr 02, 2003 | 2.252 | 2.320 | 2.249 | 2.296 | 10,327,469 | +0.11(+4.94%) |
Apr 01, 2003 | 2.144 | 2.222 | 2.124 | 2.188 | 6,971,167 | +0.04(+1.89%) |
Mar 31, 2003 | 2.184 | 2.188 | 2.114 | 2.147 | 8,967,228 | -0.14(-6.06%) |
Mar 28, 2003 | 2.266 | 2.323 | 2.245 | 2.286 | 4,575,774 | -0.02(-1.01%) |
Mar 27, 2003 | 2.286 | 2.340 | 2.259 | 2.309 | 8,446,480 | -0.07(-2.85%) |
Mar 26, 2003 | 2.377 | 2.414 | 2.350 | 2.377 | 9,879,021 | +0.03(+1.44%) |
Mar 25, 2003 | 2.308 | 2.384 | 2.282 | 2.343 | 10,872,296 | +0.02(+0.73%) |
Mar 24, 2003 | 2.424 | 2.424 | 2.303 | 2.326 | 13,522,773 | -0.17(-6.77%) |
Mar 21, 2003 | 2.478 | 2.512 | 2.404 | 2.495 | 10,165,201 | +0.09(+3.79%) |
Mar 20, 2003 | 2.367 | 2.428 | 2.309 | 2.404 | 10,451,227 | +0.02(+0.99%) |
Mar 19, 2003 | 2.411 | 2.421 | 2.272 | 2.380 | 13,407,693 | +0.04(+1.59%) |
Mar 18, 2003 | 2.374 | 2.380 | 2.262 | 2.343 | 13,283,324 | -0.13(-5.19%) |
Mar 17, 2003 | 2.249 | 2.569 | 2.188 | 2.471 | 22,001,252 | +0.30(+14.02%) |
Mar 14, 2003 | 2.130 | 2.225 | 2.109 | 2.168 | 20,472,424 | +0.10(+5.07%) |
Mar 13, 2003 | 1.935 | 2.066 | 1.918 | 2.063 | 16,078,378 | +0.17(+8.91%) |
Mar 12, 2003 | 1.800 | 1.914 | 1.800 | 1.894 | 24,666,926 | +0.09(+4.86%) |
Mar 11, 2003 | 1.789 | 1.816 | 1.756 | 1.806 | 43,239,484 | -0.10(-5.31%) |
Mar 10, 2003 | 1.975 | 1.982 | 1.891 | 1.908 | 8,888,335 | -0.14(-6.61%) |
Mar 07, 2003 | 1.968 | 2.060 | 1.952 | 2.043 | 6,717,934 | +0.05(+2.54%) |
Mar 06, 2003 | 2.039 | 2.046 | 1.989 | 1.992 | 7,514,360 | -0.12(-5.60%) |
Mar 05, 2003 | 2.097 | 2.134 | 2.053 | 2.110 | 6,749,921 | -0.02(-0.79%) |
Mar 04, 2003 | 2.137 | 2.161 | 2.110 | 2.127 | 7,315,031 | -0.04(-2.02%) |
Mar 03, 2003 | 2.262 | 2.286 | 2.154 | 2.171 | 9,338,823 | -0.02(-0.92%) |
Feb 28, 2003 | 2.184 | 2.215 | 2.168 | 2.191 | 2,912,625 | +0.00(+0.00%) |
Feb 27, 2003 | 2.161 | 2.228 | 2.137 | 2.191 | 6,874,317 | +0.05(+2.37%) |
Feb 26, 2003 | 2.144 | 2.212 | 2.141 | 2.141 | 7,471,117 | -0.10(-4.52%) |
Feb 25, 2003 | 2.228 | 2.272 | 2.157 | 2.242 | 9,409,018 | -0.05(-2.21%) |
Feb 24, 2003 | 2.326 | 2.350 | 2.279 | 2.293 | 8,101,387 | -0.10(-4.37%) |
Feb 21, 2003 | 2.434 | 2.444 | 2.360 | 2.397 | 8,967,415 | -0.05(-2.07%) |
Feb 20, 2003 | 2.458 | 2.471 | 2.407 | 2.448 | 7,692,659 | -0.05(-2.03%) |
Feb 19, 2003 | 2.542 | 2.559 | 2.471 | 2.498 | 7,477,633 | -0.09(-3.65%) |
Feb 18, 2003 | 2.542 | 2.617 | 2.461 | 2.593 | 10,137,618 | +0.11(+4.35%) |
Feb 14, 2003 | 2.384 | 2.498 | 2.367 | 2.485 | 6,205,840 | +0.06(+2.51%) |
Feb 13, 2003 | 2.448 | 2.448 | 2.367 | 2.424 | 18,716,446 | -0.04(-1.51%) |
Feb 12, 2003 | 2.468 | 2.515 | 2.455 | 2.461 | 5,626,514 | -0.01(-0.27%) |
Feb 11, 2003 | 2.485 | 2.522 | 2.451 | 2.468 | 6,325,201 | +0.01(+0.27%) |
Feb 10, 2003 | 2.488 | 2.498 | 2.390 | 2.461 | 5,917,362 | -0.01(-0.27%) |
Feb 07, 2003 | 2.559 | 2.566 | 2.431 | 2.468 | 8,571,127 | +0.03(+1.11%) |
Feb 06, 2003 | 2.505 | 2.566 | 2.424 | 2.441 | 23,417,400 | +0.17(+7.59%) |
Feb 05, 2003 | 2.323 | 2.360 | 2.255 | 2.269 | 9,007,695 | +0.02(+1.05%) |
Feb 04, 2003 | 2.245 | 2.293 | 2.198 | 2.245 | 18,146,300 | -0.22(-9.03%) |
Feb 03, 2003 | 2.502 | 2.566 | 2.438 | 2.468 | 24,309,492 | -0.28(-10.09%) |
Jan 31, 2003 | 2.752 | 2.900 | 2.718 | 2.745 | 17,380,974 | -0.04(-1.57%) |
Jan 30, 2003 | 2.756 | 2.863 | 2.765 | 2.789 | 8,582,168 | +0.01(+0.51%) |
Jan 29, 2003 | 2.684 | 2.802 | 2.650 | 2.775 | 6,560,071 | +0.11(+4.29%) |
Jan 28, 2003 | 2.664 | 2.735 | 2.566 | 2.661 | 10,655,932 | -0.02(-0.63%) |
Jan 27, 2003 | 2.671 | 2.748 | 2.617 | 2.677 | 6,924,963 | -0.15(-5.14%) |
Jan 24, 2003 | 2.951 | 2.954 | 2.799 | 2.823 | 4,748,343 | -0.04(-1.41%) |
Jan 23, 2003 | 2.985 | 3.015 | 2.799 | 2.863 | 8,803,331 | +0.02(+0.71%) |
Jan 22, 2003 | 2.850 | 2.961 | 2.823 | 2.843 | 6,951,323 | -0.01(-0.47%) |
Jan 21, 2003 | 2.954 | 3.194 | 2.809 | 2.856 | 9,077,889 | -0.12(-4.08%) |
Jan 17, 2003 | 3.066 | 3.086 | 2.958 | 2.978 | 9,026,947 | -0.24(-7.55%) |
Jan 16, 2003 | 3.228 | 3.272 | 3.177 | 3.221 | 8,270,801 | -0.03(-0.93%) |
Jan 15, 2003 | 3.444 | 3.457 | 3.174 | 3.251 | 10,670,741 | -0.12(-3.60%) |
Jan 14, 2003 | 3.235 | 3.376 | 3.231 | 3.373 | 20,706,770 | +0.33(+10.74%) |
Jan 13, 2003 | 3.120 | 3.157 | 3.008 | 3.046 | 8,306,639 | +0.06(+1.93%) |
Jan 10, 2003 | 2.850 | 3.012 | 2.826 | 2.988 | 9,344,747 | +0.18(+6.50%) |
Jan 09, 2003 | 2.721 | 2.816 | 2.718 | 2.806 | 4,692,069 | +0.15(+5.72%) |
Jan 08, 2003 | 2.698 | 2.718 | 2.647 | 2.654 | 6,090,034 | -0.14(-4.96%) |
Jan 07, 2003 | 2.789 | 2.890 | 2.745 | 2.792 | 7,548,420 | +0.06(+2.10%) |
Jan 06, 2003 | 2.657 | 2.758 | 2.573 | 2.735 | 7,979,657 | +0.08(+3.05%) |
Jan 03, 2003 | 2.708 | 2.731 | 2.583 | 2.654 | 8,881,819 | +0.08(+3.15%) |
Jan 02, 2003 | 2.461 | 2.613 | 2.431 | 2.573 | 12,948,950 | +0.30(+13.06%) |
Dec 31, 2002 | 2.269 | 2.289 | 2.232 | 2.276 | 11,163,286 | -0.01(-0.30%) |
Dec 30, 2002 | 2.384 | 2.407 | 2.276 | 2.282 | 8,815,771 | -0.03(-1.17%) |
Dec 27, 2002 | 2.390 | 2.421 | 2.286 | 2.309 | 7,921,606 | -0.17(-6.70%) |
Dec 26, 2002 | 2.471 | 2.542 | 2.471 | 2.475 | 3,072,858 | +0.00(+0.15%) |
Dec 24, 2002 | 2.509 | 2.556 | 2.478 | 2.471 | 1,434,987 | -0.06(-2.27%) |
Dec 23, 2002 | 2.569 | 2.573 | 2.502 | 2.529 | 5,335,962 | -0.06(-2.35%) |
Dec 20, 2002 | 2.569 | 2.634 | 2.529 | 2.590 | 6,273,962 | +0.09(+3.51%) |
Dec 19, 2002 | 2.526 | 2.573 | 2.465 | 2.502 | 9,477,435 | -0.06(-2.24%) |
Dec 18, 2002 | 2.640 | 2.684 | 2.532 | 2.559 | 9,274,552 | -0.17(-6.30%) |
Dec 17, 2002 | 2.873 | 2.887 | 2.704 | 2.731 | 9,922,000 | -0.20(-6.69%) |
Dec 16, 2002 | 2.836 | 2.948 | 2.812 | 2.927 | 8,258,065 | +0.09(+3.21%) |
Dec 13, 2002 | 2.829 | 2.917 | 2.809 | 2.836 | 7,468,156 | +0.06(+2.31%) |
Dec 12, 2002 | 2.921 | 2.927 | 2.735 | 2.772 | 18,589,384 | -0.16(-5.52%) |
Dec 11, 2002 | 3.056 | 3.056 | 2.917 | 2.934 | 14,082,131 | -0.22(-6.86%) |
Dec 10, 2002 | 2.968 | 3.157 | 2.951 | 3.150 | 8,209,492 | +0.10(+3.21%) |
Dec 09, 2002 | 3.201 | 3.248 | 3.032 | 3.052 | 8,104,348 | -0.15(-4.74%) |
Dec 06, 2002 | 3.045 | 3.224 | 3.039 | 3.204 | 8,270,801 | +0.17(+5.44%) |
Dec 05, 2002 | 3.106 | 3.130 | 2.988 | 3.039 | 6,169,707 | +0.03(+1.02%) |
Dec 04, 2002 | 2.975 | 3.072 | 2.910 | 3.008 | 11,539,434 | -0.08(-2.74%) |
Dec 03, 2002 | 3.062 | 3.154 | 2.998 | 3.093 | 16,172,563 | -0.13(-3.98%) |
Dec 02, 2002 | 3.427 | 3.457 | 3.221 | 3.221 | 10,837,193 | -0.10(-2.95%) |
Nov 29, 2002 | 3.397 | 3.397 | 3.258 | 3.319 | 4,950,041 | -0.17(-4.84%) |
Nov 27, 2002 | 3.376 | 3.488 | 3.363 | 3.488 | 8,137,520 | +0.35(+11.08%) |
Nov 26, 2002 | 3.383 | 3.403 | 3.079 | 3.140 | 17,819,616 | -0.51(-13.97%) |
Nov 25, 2002 | 3.609 | 3.714 | 3.515 | 3.650 | 8,413,560 | -0.13(-3.40%) |
Nov 22, 2002 | 3.700 | 3.812 | 3.430 | 3.778 | 9,776,576 | -0.02(-0.44%) |
Nov 21, 2002 | 3.596 | 3.798 | 3.589 | 3.795 | 10,535,387 | +0.32(+9.13%) |
Nov 20, 2002 | 3.349 | 3.505 | 3.231 | 3.478 | 11,094,573 | +0.17(+5.10%) |
Nov 19, 2002 | 3.343 | 3.410 | 3.295 | 3.309 | 7,532,723 | -0.10(-2.97%) |
Nov 18, 2002 | 3.518 | 3.538 | 3.359 | 3.410 | 9,077,001 | +0.01(+0.30%) |
Nov 15, 2002 | 3.403 | 3.457 | 3.292 | 3.400 | 9,527,785 | -0.17(-4.82%) |
Nov 14, 2002 | 3.424 | 3.613 | 3.359 | 3.572 | 11,439,325 | +0.35(+10.79%) |
Nov 13, 2002 | 3.177 | 3.359 | 3.157 | 3.224 | 9,718,821 | -0.02(-0.52%) |
Nov 12, 2002 | 3.076 | 3.322 | 3.076 | 3.241 | 11,318,780 | +0.37(+12.94%) |
Nov 11, 2002 | 2.890 | 2.951 | 2.836 | 2.870 | 6,568,956 | -0.03(-1.16%) |
Nov 08, 2002 | 2.836 | 3.005 | 2.792 | 2.904 | 8,717,439 | +0.11(+4.12%) |
Nov 07, 2002 | 2.863 | 2.887 | 2.775 | 2.789 | 6,616,641 | -0.27(-8.83%) |
Nov 06, 2002 | 3.039 | 3.059 | 2.880 | 3.059 | 6,853,288 | -0.00(-0.11%) |
Nov 05, 2002 | 3.005 | 3.123 | 2.995 | 3.062 | 9,488,986 | +0.01(+0.33%) |
Nov 04, 2002 | 2.907 | 3.120 | 2.904 | 3.052 | 9,746,662 | +0.24(+8.39%) |
Nov 01, 2002 | 2.620 | 2.840 | 2.563 | 2.816 | 8,100,794 | +0.15(+5.70%) |
Oct 31, 2002 | 2.731 | 2.785 | 2.650 | 2.664 | 8,780,229 | -0.00(-0.13%) |
Oct 30, 2002 | 2.593 | 2.694 | 2.515 | 2.667 | 6,819,820 | +0.15(+5.90%) |
Oct 29, 2002 | 2.654 | 2.657 | 2.431 | 2.519 | 11,507,150 | -0.11(-4.24%) |
Oct 28, 2002 | 2.583 | 2.721 | 2.532 | 2.630 | 13,117,476 | +0.22(+8.95%) |
Oct 25, 2002 | 2.347 | 2.498 | 2.347 | 2.414 | 9,310,982 | +0.15(+6.72%) |
Oct 24, 2002 | 2.174 | 2.340 | 2.151 | 2.262 | 13,532,423 | +0.11(+5.02%) |
Oct 23, 2002 | 2.093 | 2.157 | 1.925 | 2.154 | 9,594,426 | -21.35(-90.83%) |
Oct 22, 2002 | 21.61 | 24.31 | 20.26 | 23.50 | 21,629,158 | +0.20(+0.87%) |
Oct 21, 2002 | 22.28 | 23.63 | 21.27 | 23.30 | 13,649,324 | +2.36(+11.29%) |
Oct 18, 2002 | 16.89 | 21.30 | 16.54 | 20.93 | 21,727,934 | +2.70(+14.81%) |
Oct 17, 2002 | 17.90 | 18.57 | 16.54 | 18.23 | 8,298,168 | +2.06(+12.74%) |
Oct 16, 2002 | 16.88 | 18.23 | 15.53 | 16.17 | 5,305,109 | -1.38(-7.88%) |
Oct 15, 2002 | 17.59 | 18.23 | 16.88 | 17.56 | 5,694,605 | +2.03(+13.04%) |
Oct 14, 2002 | 15.19 | 16.21 | 14.52 | 15.53 | 3,219,674 | -0.34(-2.13%) |
Oct 11, 2002 | 15.19 | 16.88 | 15.19 | 15.87 | 6,869,932 | +1.01(+6.82%) |
Oct 10, 2002 | 13.17 | 15.19 | 13.17 | 14.86 | 5,769,006 | +2.03(+15.79%) |
Oct 09, 2002 | 13.51 | 13.84 | 12.49 | 12.83 | 5,032,655 | -1.35(-9.55%) |
Oct 08, 2002 | 13.51 | 14.86 | 12.83 | 14.18 | 5,704,629 | +0.34(+2.46%) |
Oct 07, 2002 | 13.84 | 14.52 | 13.17 | 13.84 | 3,943,654 | -0.68(-4.65%) |
Oct 04, 2002 | 15.53 | 15.87 | 14.18 | 14.52 | 7,064,374 | -1.35(-8.51%) |
Oct 03, 2002 | 15.87 | 16.88 | 15.19 | 15.87 | 8,460,576 | +0.34(+2.17%) |
Oct 02, 2002 | 14.18 | 17.22 | 13.51 | 15.53 | 8,121,236 | +0.74(+5.02%) |
Oct 01, 2002 | 12.83 | 15.16 | 12.49 | 14.79 | 10,853,098 | +2.63(+21.67%) |
Sep 30, 2002 | 13.51 | 13.51 | 11.48 | 12.15 | 12,536,203 | -1.69(-12.20%) |
Sep 27, 2002 | 14.18 | 14.55 | 13.81 | 13.84 | 4,933,218 | -0.88(-5.96%) |
Sep 26, 2002 | 15.19 | 15.23 | 14.18 | 14.72 | 5,555,312 | -0.74(-4.80%) |
Sep 25, 2002 | 15.53 | 15.87 | 14.52 | 15.46 | 6,346,318 | +0.61(+4.09%) |
Sep 24, 2002 | 14.86 | 16.21 | 14.18 | 14.86 | 8,034,331 | -0.68(-4.35%) |
Sep 23, 2002 | 16.88 | 17.56 | 14.86 | 15.53 | 8,581,878 | -1.99(-11.35%) |
Sep 20, 2002 | 17.56 | 17.93 | 16.54 | 17.52 | 7,893,409 | +0.64(+3.78%) |
Sep 19, 2002 | 16.98 | 18.57 | 16.27 | 16.88 | 7,035,556 | -0.68(-3.85%) |
Sep 18, 2002 | 17.56 | 18.91 | 15.53 | 17.56 | 5,268,433 | +0.00(+0.00%) |
Sep 17, 2002 | 17.89 | 18.57 | 17.56 | 17.56 | 7,769,162 | -1.69(-8.77%) |
Sep 16, 2002 | 19.92 | 20.26 | 18.23 | 19.25 | 6,700,933 | -1.35(-6.56%) |
Sep 13, 2002 | 20.93 | 21.61 | 20.26 | 20.60 | 10,116,217 | -1.01(-4.69%) |
Sep 12, 2002 | 21.95 | 22.28 | 21.27 | 21.61 | 6,743,076 | -0.68(-3.03%) |
Sep 11, 2002 | 22.62 | 24.31 | 21.95 | 22.28 | 8,017,360 | +1.01(+4.76%) |
Sep 10, 2002 | 21.95 | 22.62 | 20.93 | 21.27 | 12,343,723 | -1.69(-7.35%) |
Sep 09, 2002 | 22.96 | 23.84 | 21.95 | 22.96 | 7,080,824 | -1.35(-5.56%) |
Sep 06, 2002 | 24.98 | 25.32 | 22.96 | 24.31 | 8,158,727 | +1.25(+5.42%) |
Sep 05, 2002 | 22.28 | 24.65 | 20.60 | 23.06 | 12,518,542 | -0.24(-1.01%) |
Sep 04, 2002 | 22.62 | 24.95 | 21.61 | 23.30 | 8,724,932 | +1.35(+6.15%) |
Sep 03, 2002 | 22.96 | 23.63 | 21.95 | 21.95 | 10,014,792 | -2.70(-10.96%) |
Aug 30, 2002 | 24.48 | 25.39 | 23.97 | 24.65 | 6,444,590 | -0.34(-1.35%) |
Aug 29, 2002 | 23.97 | 25.66 | 23.30 | 24.98 | 18,957,860 | +2.70(+12.12%) |
Aug 28, 2002 | 21.61 | 23.30 | 20.93 | 22.28 | 12,445,771 | -1.01(-4.35%) |
Aug 27, 2002 | 22.96 | 25.32 | 21.27 | 23.30 | 19,206,212 | +2.03(+9.52%) |
Aug 26, 2002 | 24.31 | 24.65 | 20.93 | 21.27 | 23,905,206 | -2.36(-10.00%) |
Aug 23, 2002 | 28.02 | 29.37 | 23.30 | 23.63 | 23,153,414 | -5.74(-19.54%) |
Aug 22, 2002 | 27.01 | 32.41 | 27.01 | 29.37 | 35,998,108 | +4.09(+16.15%) |
Aug 21, 2002 | 24.98 | 26.67 | 22.96 | 25.29 | 19,169,776 | +4.02(+18.89%) |
Aug 20, 2002 | 19.25 | 21.61 | 18.91 | 21.27 | 11,844,913 | +2.70(+14.55%) |
Aug 16, 2002 | 18.23 | 18.91 | 17.56 | 18.57 | 9,620,578 | +0.00(+0.00%) |
Aug 15, 2002 | 19.18 | 19.92 | 17.56 | 18.57 | 15,000,221 | -3.38(-15.38%) |
Aug 14, 2002 | 21.95 | 22.96 | 19.92 | 21.95 | 5,992,710 | -0.34(-1.52%) |
Aug 13, 2002 | 22.28 | 23.30 | 20.93 | 22.28 | 5,714,509 | +1.01(+4.76%) |
Aug 12, 2002 | 21.95 | 22.28 | 19.92 | 21.27 | 3,311,756 | -6.08(-22.22%) |
Aug 07, 2002 | 27.35 | 28.02 | 26.00 | 27.35 | 3,596,384 | +2.03(+8.00%) |
Aug 06, 2002 | 27.35 | 28.02 | 24.98 | 25.32 | 5,841,777 | -1.35(-5.06%) |
Aug 05, 2002 | 29.37 | 29.49 | 25.66 | 26.67 | 6,117,993 | -4.73(-15.05%) |
Aug 02, 2002 | 33.09 | 33.43 | 30.33 | 31.40 | 6,486,966 | -1.35(-4.12%) |
Aug 01, 2002 | 34.78 | 35.62 | 32.41 | 32.75 | 7,276,379 | +0.34(+1.04%) |
Jul 31, 2002 | 32.41 | 33.19 | 31.06 | 32.41 | 4,357,378 | +0.00(+0.00%) |
Jul 30, 2002 | 32.75 | 33.12 | 28.25 | 32.41 | 6,924,134 | +1.35(+4.35%) |
Jul 29, 2002 | 31.06 | 32.41 | 24.98 | 31.06 | 7,377,309 | +2.36(+8.24%) |
Jul 26, 2002 | 31.40 | 34.78 | 24.31 | 28.70 | 10,237,667 | -5.06(-15.00%) |
Jul 25, 2002 | 35.79 | 36.46 | 32.08 | 33.76 | 13,399,083 | -7.09(-17.36%) |
Jul 24, 2002 | 34.78 | 41.87 | 33.76 | 40.85 | 14,315,165 | +4.73(+13.08%) |
Jul 23, 2002 | 40.52 | 41.53 | 34.10 | 36.13 | 7,815,129 | -4.73(-11.57%) |
Jul 22, 2002 | 42.54 | 44.23 | 39.84 | 40.85 | 6,237,502 | -1.69(-3.97%) |
Jul 19, 2002 | 43.55 | 45.58 | 40.52 | 42.54 | 9,562,882 | -11.82(-21.74%) |
Jul 17, 2002 | 53.01 | 55.71 | 53.01 | 54.36 | 5,623,256 | +2.36(+4.55%) |
Jul 12, 2002 | 54.53 | 55.03 | 50.98 | 52.00 | 3,581,071 | -1.69(-3.14%) |
Jul 11, 2002 | 55.03 | 55.71 | 50.65 | 53.68 | 6,411,951 | -1.01(-1.85%) |
Jul 10, 2002 | 57.74 | 58.92 | 54.36 | 54.70 | 6,060,624 | -1.69(-2.99%) |
Jul 09, 2002 | 58.75 | 58.41 | 55.71 | 56.38 | 3,115,004 | -2.36(-4.02%) |
Jul 08, 2002 | 61.11 | 63.14 | 59.09 | 58.75 | 3,740,327 | -2.36(-3.87%) |
Jul 05, 2002 | 59.09 | 61.45 | 58.75 | 61.11 | 2,166,313 | +5.74(+10.37%) |
Jul 04, 2002 | 53.01 | 56.01 | 51.32 | 55.37 | 5,072,452 | +0.00(+0.00%) |
Jul 03, 2002 | 53.01 | 56.01 | 51.32 | 55.37 | 5,065,462 | +3.04(+5.81%) |
Jul 02, 2002 | 54.70 | 56.72 | 51.66 | 52.33 | 5,892,690 | -0.34(-0.64%) |
Jul 01, 2002 | 52.67 | 55.03 | 50.65 | 52.67 | 7,244,066 | +4.05(+8.33%) |
Jun 28, 2002 | 49.97 | 51.32 | 48.28 | 48.62 | 5,208,131 | -1.01(-2.04%) |
Jun 27, 2002 | 51.32 | 51.66 | 47.27 | 49.63 | 4,971,662 | -1.01(-2.00%) |
Jun 26, 2002 | 47.94 | 50.98 | 43.89 | 50.65 | 5,142,083 | -0.34(-0.66%) |
Jun 25, 2002 | 52.67 | 53.68 | 49.97 | 50.98 | 2,556,469 | -3.71(-6.79%) |
Jun 21, 2002 | 55.03 | 57.40 | 53.68 | 54.70 | 2,569,235 | -1.01(-1.82%) |
Jun 20, 2002 | 56.72 | 57.40 | 54.70 | 55.71 | 4,297,351 | -3.04(-5.17%) |
Jun 19, 2002 | 59.76 | 61.11 | 58.07 | 58.75 | 1,903,098 | -1.35(-2.25%) |
Jun 18, 2002 | 59.09 | 61.45 | 58.07 | 60.10 | 2,335,520 | -0.68(-1.11%) |
Jun 17, 2002 | 64.83 | 65.50 | 58.07 | 60.77 | 3,428,924 | -2.03(-3.23%) |
Jun 14, 2002 | 59.09 | 65.16 | 57.06 | 62.80 | 3,319,042 | +4.05(+6.90%) |
Jun 12, 2002 | 58.41 | 60.77 | 56.38 | 58.75 | 5,365,906 | -2.36(-3.87%) |
Jun 11, 2002 | 66.85 | 66.85 | 61.11 | 61.11 | 4,554,760 | -5.74(-8.59%) |
Jun 10, 2002 | 67.86 | 70.23 | 66.51 | 66.85 | 4,537,730 | -2.03(-2.94%) |
Jun 07, 2002 | 65.50 | 69.21 | 64.15 | 68.88 | 5,987,142 | +0.68(+0.99%) |
Jun 06, 2002 | 70.90 | 71.24 | 68.20 | 68.20 | 4,035,706 | -7.43(-9.82%) |
Jun 05, 2002 | 72.93 | 76.98 | 72.59 | 75.63 | 3,891,585 | +0.68(+0.90%) |
May 31, 2002 | 75.29 | 77.99 | 73.94 | 74.95 | 3,256,193 | -5.40(-6.72%) |
May 28, 2002 | 80.69 | 81.37 | 77.99 | 80.36 | 1,698,675 | +0.00(+0.00%) |
May 27, 2002 | 79.68 | 82.05 | 78.67 | 80.36 | 1,454,268 | +0.00(+0.00%) |
May 24, 2002 | 79.68 | 82.05 | 78.67 | 80.36 | 1,423,407 | -1.69(-2.06%) |
May 23, 2002 | 81.37 | 82.72 | 77.32 | 82.05 | 2,775,701 | -0.34(-0.41%) |
May 22, 2002 | 81.37 | 83.06 | 78.33 | 82.38 | 2,849,716 | +0.00(+0.00%) |
May 21, 2002 | 87.78 | 89.47 | 81.03 | 82.38 | 7,919,799 | -4.73(-5.43%) |
May 20, 2002 | 88.46 | 88.80 | 85.76 | 87.11 | 1,579,049 | -2.03(-2.27%) |
May 17, 2002 | 88.46 | 89.81 | 87.11 | 89.14 | 2,772,680 | +4.73(+5.60%) |
May 16, 2002 | 84.75 | 85.76 | 80.69 | 84.41 | 3,217,334 | +0.00(+0.00%) |
May 15, 2002 | 80.02 | 89.14 | 79.34 | 84.41 | 6,077,832 | +5.40(+6.84%) |
May 14, 2002 | 79.34 | 79.68 | 76.98 | 79.01 | 3,664,505 | +2.36(+3.08%) |
May 13, 2002 | 74.95 | 76.98 | 73.94 | 76.64 | 4,290,983 | +2.03(+2.71%) |
May 10, 2002 | 79.68 | 79.68 | 73.60 | 74.62 | 3,487,331 | -5.74(-7.14%) |
May 09, 2002 | 83.40 | 83.40 | 77.66 | 80.36 | 4,136,289 | -3.38(-4.03%) |
May 08, 2002 | 82.72 | 84.07 | 80.02 | 83.73 | 4,653,121 | +8.44(+11.21%) |
May 07, 2002 | 76.98 | 79.01 | 74.28 | 75.29 | 6,624,193 | +1.69(+2.29%) |
May 06, 2002 | 75.97 | 76.64 | 72.25 | 73.60 | 4,653,032 | -3.71(-4.80%) |
May 03, 2002 | 80.02 | 80.02 | 76.31 | 77.32 | 4,543,683 | -6.41(-7.66%) |
May 02, 2002 | 84.07 | 85.42 | 81.71 | 83.73 | 7,098,080 | -2.03(-2.36%) |