Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.996 | 1.996 | 1.936 | 1.973 | 13,764 | -0.02(-1.15%) |
Apr 29, 2003 | 1.991 | 1.998 | 1.961 | 1.996 | 15,730 | +0.05(+2.60%) |
Apr 28, 2003 | 1.945 | 1.961 | 1.865 | 1.945 | 51,999 | -0.00(-0.13%) |
Apr 25, 2003 | 1.920 | 1.948 | 1.888 | 1.948 | 37,142 | +0.01(+0.48%) |
Apr 24, 2003 | 1.970 | 1.989 | 1.911 | 1.938 | 10,268 | -0.05(-2.43%) |
Apr 23, 2003 | 1.970 | 1.998 | 1.934 | 1.986 | 71,007 | +0.00(+0.23%) |
Apr 22, 2003 | 1.927 | 2.000 | 1.911 | 1.982 | 13,109 | +0.06(+3.22%) |
Apr 21, 2003 | 1.861 | 1.957 | 1.861 | 1.920 | 24,251 | +0.04(+1.94%) |
Apr 17, 2003 | 2.014 | 2.057 | 1.842 | 1.883 | 37,797 | -0.05(-2.60%) |
Apr 16, 2003 | 2.064 | 2.064 | 1.934 | 1.934 | 69,478 | -0.13(-6.42%) |
Apr 15, 2003 | 2.048 | 2.067 | 2.002 | 2.067 | 19,663 | +0.04(+1.92%) |
Apr 14, 2003 | 1.977 | 2.048 | 1.977 | 2.028 | 22,285 | +0.02(+0.92%) |
Apr 11, 2003 | 1.977 | 2.009 | 1.936 | 2.009 | 14,857 | +0.03(+1.61%) |
Apr 10, 2003 | 2.092 | 2.092 | 1.977 | 1.977 | 11,142 | -0.06(-3.14%) |
Apr 09, 2003 | 2.030 | 2.041 | 2.025 | 2.041 | 1,310 | -0.01(-0.33%) |
Apr 08, 2003 | 2.048 | 2.048 | 2.048 | 2.048 | 19,226 | -0.03(-1.43%) |
Apr 07, 2003 | 2.048 | 2.085 | 2.048 | 2.078 | 20,319 | +0.03(+1.35%) |
Apr 04, 2003 | 2.080 | 2.083 | 2.007 | 2.050 | 29,495 | +0.01(+0.32%) |
Apr 03, 2003 | 2.083 | 2.087 | 2.044 | 2.044 | 4,588 | -0.05(-2.60%) |
Apr 02, 2003 | 2.096 | 2.121 | 2.030 | 2.098 | 63,142 | -0.04(-1.95%) |
Apr 01, 2003 | 2.094 | 2.151 | 2.078 | 2.140 | 10,487 | +0.05(+2.63%) |
Mar 31, 2003 | 1.945 | 2.089 | 1.945 | 2.085 | 29,495 | +0.10(+5.07%) |
Mar 28, 2003 | 1.971 | 1.998 | 1.957 | 1.984 | 7,210 | -0.07(-3.23%) |
Mar 27, 2003 | 1.904 | 2.067 | 1.904 | 2.050 | 25,344 | +0.06(+2.98%) |
Mar 26, 2003 | 2.018 | 2.018 | 1.945 | 1.991 | 23,814 | -0.07(-3.23%) |
Mar 25, 2003 | 2.067 | 2.067 | 1.991 | 2.057 | 19,665 | +0.02(+0.78%) |
Mar 24, 2003 | 2.083 | 2.083 | 2.037 | 2.041 | 5,462 | -0.03(-1.65%) |
Mar 21, 2003 | 1.948 | 2.076 | 1.946 | 2.076 | 27,092 | +0.06(+3.07%) |
Mar 20, 2003 | 1.911 | 2.037 | 1.911 | 2.014 | 33,646 | +0.08(+4.39%) |
Mar 19, 2003 | 1.865 | 1.957 | 1.865 | 1.929 | 21,411 | +0.02(+0.84%) |
Mar 18, 2003 | 1.865 | 1.913 | 1.856 | 1.913 | 14,511 | +0.04(+1.95%) |
Mar 17, 2003 | 1.872 | 1.886 | 1.851 | 1.877 | 20,537 | +0.01(+0.74%) |
Mar 14, 2003 | 1.895 | 1.899 | 1.847 | 1.863 | 15,512 | +0.01(+0.74%) |
Mar 13, 2003 | 1.826 | 1.849 | 1.806 | 1.849 | 563,255 | +0.02(+1.25%) |
Mar 12, 2003 | 1.854 | 1.874 | 1.824 | 1.826 | 20,319 | -0.03(-1.60%) |
Mar 11, 2003 | 1.881 | 1.950 | 1.854 | 1.856 | 33,646 | -0.02(-0.98%) |
Mar 10, 2003 | 1.856 | 1.973 | 1.838 | 1.874 | 24,688 | +0.01(+0.37%) |
Mar 07, 2003 | 1.845 | 1.918 | 1.845 | 1.867 | 9,394 | +0.04(+2.00%) |
Mar 06, 2003 | 1.902 | 1.943 | 1.796 | 1.831 | 73,411 | -0.09(-4.65%) |
Mar 05, 2003 | 1.899 | 1.922 | 1.899 | 1.920 | 16,823 | -0.03(-1.53%) |
Mar 04, 2003 | 2.005 | 2.028 | 1.902 | 1.950 | 34,957 | -0.11(-5.12%) |
Mar 03, 2003 | 2.078 | 2.112 | 2.055 | 2.055 | 4,151 | -0.03(-1.65%) |
Feb 28, 2003 | 2.229 | 2.279 | 2.090 | 2.090 | 21,630 | -0.17(-7.67%) |
Feb 27, 2003 | 2.325 | 2.325 | 2.252 | 2.263 | 48,722 | -0.08(-3.23%) |
Feb 26, 2003 | 2.215 | 2.339 | 2.208 | 2.339 | 16,823 | +0.12(+5.58%) |
Feb 25, 2003 | 2.236 | 2.263 | 2.208 | 2.215 | 10,487 | -0.03(-1.33%) |
Feb 24, 2003 | 2.231 | 2.288 | 2.218 | 2.245 | 41,075 | -0.00(-0.19%) |
Feb 21, 2003 | 2.140 | 2.249 | 2.140 | 2.249 | 23,814 | +0.14(+6.84%) |
Feb 20, 2003 | 1.975 | 2.108 | 1.975 | 2.105 | 5,243 | +0.13(+6.60%) |
Feb 19, 2003 | 1.934 | 2.009 | 1.920 | 1.975 | 40,419 | +0.03(+1.65%) |
Feb 18, 2003 | 1.886 | 1.943 | 1.886 | 1.943 | 23,814 | -0.00(-0.12%) |
Feb 14, 2003 | 1.980 | 1.980 | 1.913 | 1.945 | 27,966 | -0.05(-2.30%) |
Feb 13, 2003 | 1.975 | 1.993 | 1.975 | 1.991 | 9,394 | +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 | 1.954 | 2.005 | 22,067 | +0.01(+0.57%) |
Feb 10, 2003 | 1.925 | 1.993 | 1.922 | 1.993 | 7,210 | +0.09(+4.56%) |
Feb 07, 2003 | 1.897 | 1.913 | 1.897 | 1.906 | 93,948 | -0.01(-0.36%) |
Feb 06, 2003 | 1.890 | 1.920 | 1.890 | 1.913 | 8,083 | +0.02(+0.97%) |
Feb 05, 2003 | 1.883 | 1.918 | 1.883 | 1.895 | 29,714 | -0.02(-0.96%) |
Feb 04, 2003 | 1.945 | 2.055 | 1.879 | 1.913 | 16,167 | -0.08(-4.01%) |
Feb 03, 2003 | 2.087 | 2.087 | 1.913 | 1.993 | 57,024 | -0.04(-2.15%) |
Jan 31, 2003 | 2.085 | 2.094 | 2.005 | 2.037 | 50,688 | -0.01(-0.55%) |
Jan 30, 2003 | 2.117 | 2.128 | 1.984 | 2.048 | 58,772 | -0.08(-3.77%) |
Jan 29, 2003 | 2.254 | 2.300 | 2.080 | 2.128 | 97,225 | -0.16(-7.19%) |
Jan 28, 2003 | 2.254 | 2.304 | 2.231 | 2.293 | 20,756 | -0.03(-1.28%) |
Jan 27, 2003 | 2.575 | 2.671 | 2.293 | 2.323 | 22,067 | -0.02(-0.88%) |
Jan 24, 2003 | 2.483 | 2.504 | 2.288 | 2.343 | 72,974 | -0.21(-8.15%) |
Jan 23, 2003 | 2.678 | 2.689 | 2.497 | 2.551 | 13,109 | -0.04(-1.60%) |
Jan 22, 2003 | 2.678 | 2.678 | 2.593 | 2.593 | 3,495 | -0.12(-4.31%) |
Jan 21, 2003 | 2.675 | 2.742 | 2.609 | 2.710 | 33,428 | -0.01(-0.50%) |
Jan 17, 2003 | 2.714 | 2.776 | 2.639 | 2.723 | 22,285 | -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 | 2.636 | 2.783 | 3,932 | +0.05(+1.75%) |
Jan 14, 2003 | 2.609 | 2.762 | 2.604 | 2.735 | 22,722 | +0.01(+0.42%) |
Jan 13, 2003 | 2.517 | 2.723 | 2.366 | 2.723 | 43,697 | +0.21(+8.18%) |
Jan 10, 2003 | 2.744 | 2.744 | 2.462 | 2.517 | 162,116 | -0.25(-9.02%) |
Jan 09, 2003 | 2.746 | 2.886 | 2.728 | 2.767 | 67,730 | -0.01(-0.49%) |
Jan 08, 2003 | 2.973 | 2.973 | 2.689 | 2.781 | 53,747 | -0.19(-6.54%) |
Jan 07, 2003 | 2.986 | 2.996 | 2.975 | 2.975 | 2,840 | -0.07(-2.26%) |
Jan 06, 2003 | 3.089 | 3.089 | 2.998 | 3.044 | 49,814 | +0.00(+0.08%) |
Jan 03, 2003 | 3.032 | 3.089 | 2.925 | 3.041 | 14,420 | -0.05(-1.48%) |
Jan 02, 2003 | 3.089 | 3.112 | 3.062 | 3.087 | 29,277 | -0.05(-1.75%) |
Dec 31, 2002 | 2.975 | 3.147 | 2.929 | 3.142 | 38,016 | +0.16(+5.37%) |
Dec 30, 2002 | 2.977 | 3.062 | 2.975 | 2.982 | 9,176 | -0.05(-1.73%) |
Dec 27, 2002 | 3.032 | 3.135 | 3.030 | 3.035 | 8,520 | +0.00(+0.16%) |
Dec 26, 2002 | 3.019 | 3.069 | 2.977 | 3.030 | 4,151 | +0.10(+3.51%) |
Dec 24, 2002 | 2.929 | 3.078 | 2.927 | 2.927 | 7,428 | -0.01(-0.27%) |
Dec 23, 2002 | 2.922 | 3.030 | 2.861 | 2.935 | 10,705 | +0.03(+1.06%) |
Dec 20, 2002 | 2.922 | 3.030 | 2.861 | 2.904 | 14,201 | -0.08(-2.75%) |
Dec 19, 2002 | 3.007 | 3.007 | 2.986 | 2.986 | 436 | +0.06(+2.10%) |
Dec 18, 2002 | 2.977 | 2.980 | 2.920 | 2.925 | 4,151 | -0.05(-1.69%) |
Dec 17, 2002 | 3.009 | 3.009 | 2.975 | 2.975 | 5,462 | -0.07(-2.33%) |
Dec 16, 2002 | 3.044 | 3.048 | 3.044 | 3.046 | 3,277 | +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 | 68,604 | +0.00(+0.07%) |
Dec 11, 2002 | 3.078 | 3.080 | 3.078 | 3.080 | 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 | 3.103 | 3.124 | 3.101 | 3.124 | 17,478 | +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 | 27,092 | +0.00(+0.12%) |
Dec 04, 2002 | 3.032 | 3.128 | 3.032 | 3.124 | 114,267 | +0.09(+2.94%) |
Dec 03, 2002 | 3.025 | 3.128 | 3.025 | 3.035 | 2,621 | -0.08(-2.50%) |
Dec 02, 2002 | 3.044 | 3.133 | 3.044 | 3.112 | 11,142 | -0.02(-0.66%) |
Nov 29, 2002 | 3.131 | 3.133 | 3.046 | 3.133 | 5,680 | +0.00(+0.07%) |
Nov 27, 2002 | 3.124 | 3.147 | 3.039 | 3.131 | 16,167 | +0.08(+2.47%) |
Nov 26, 2002 | 2.975 | 3.147 | 2.964 | 3.055 | 10,050 | -0.08(-2.55%) |
Nov 25, 2002 | 3.023 | 3.135 | 3.023 | 3.135 | 13,327 | +0.03(+0.81%) |
Nov 22, 2002 | 3.019 | 3.110 | 3.019 | 3.110 | 12,453 | -0.01(-0.29%) |
Nov 21, 2002 | 3.078 | 3.119 | 3.062 | 3.119 | 3,058 | +0.03(+0.96%) |
Nov 20, 2002 | 3.089 | 3.089 | 3.021 | 3.089 | 6,991 | +0.00(+0.00%) |
Nov 19, 2002 | 3.101 | 3.101 | 3.032 | 3.089 | 20,100 | +0.01(+0.37%) |
Nov 18, 2002 | 3.067 | 3.147 | 3.046 | 3.078 | 20,319 | -0.01(-0.36%) |
Nov 15, 2002 | 3.057 | 3.147 | 3.057 | 3.089 | 3,495 | -0.02(-0.74%) |
Nov 14, 2002 | 3.112 | 3.147 | 3.057 | 3.112 | 98,318 | +0.07(+2.26%) |
Nov 13, 2002 | 3.094 | 3.124 | 2.934 | 3.043 | 28,184 | +0.02(+0.60%) |
Nov 12, 2002 | 3.140 | 3.140 | 2.929 | 3.025 | 78,436 | +0.05(+1.69%) |
Nov 11, 2002 | 3.147 | 3.147 | 2.947 | 2.975 | 14,857 | -0.16(-5.10%) |
Nov 08, 2002 | 2.998 | 3.135 | 2.808 | 3.135 | 16,823 | +0.14(+4.57%) |
Nov 07, 2002 | 3.021 | 3.021 | 2.909 | 2.998 | 21,848 | -0.11(-3.53%) |
Nov 06, 2002 | 2.924 | 3.192 | 2.924 | 3.108 | 8,083 | -0.00(-0.07%) |
Nov 05, 2002 | 3.096 | 3.147 | 2.913 | 3.110 | 53,310 | -0.00(-0.07%) |
Nov 04, 2002 | 3.133 | 3.147 | 2.973 | 3.112 | 53,091 | +0.08(+2.80%) |
Nov 01, 2002 | 3.032 | 3.087 | 2.945 | 3.027 | 26,873 | -0.10(-3.08%) |
Oct 31, 2002 | 2.952 | 3.124 | 2.952 | 3.124 | 17,915 | +0.15(+5.00%) |
Oct 30, 2002 | 2.973 | 2.984 | 2.945 | 2.975 | 128,687 | -0.02(-0.69%) |
Oct 29, 2002 | 2.980 | 3.112 | 2.803 | 2.996 | 123,861 | +0.01(+0.31%) |
Oct 28, 2002 | 2.753 | 3.067 | 2.753 | 2.986 | 57,024 | +0.08(+2.59%) |
Oct 25, 2002 | 2.909 | 3.044 | 2.632 | 2.911 | 96,788 | -0.08(-2.53%) |
Oct 24, 2002 | 3.124 | 3.147 | 2.849 | 2.986 | 58,156 | -0.06(-1.88%) |
Oct 23, 2002 | 3.021 | 3.067 | 2.964 | 3.044 | 14,638 | -0.02(-0.75%) |
Oct 22, 2002 | 3.076 | 3.076 | 3.067 | 3.067 | 1,310 | -0.02(-0.74%) |
Oct 21, 2002 | 2.977 | 3.089 | 2.977 | 3.089 | 35,176 | +0.00(+0.07%) |
Oct 18, 2002 | 3.144 | 3.147 | 2.982 | 3.087 | 6,773 | +0.01(+0.30%) |
Oct 17, 2002 | 3.021 | 3.147 | 2.975 | 3.078 | 25,108 | +0.15(+5.18%) |
Oct 16, 2002 | 2.897 | 3.032 | 2.803 | 2.927 | 69,696 | -0.02(-0.64%) |
Oct 15, 2002 | 2.935 | 3.089 | 2.803 | 2.945 | 24,907 | +0.00(+0.08%) |
Oct 14, 2002 | 3.046 | 3.046 | 2.943 | 2.943 | 18,243 | -0.15(-4.74%) |
Oct 11, 2002 | 3.089 | 3.089 | 3.076 | 3.089 | 11,579 | +0.00(+0.07%) |
Oct 10, 2002 | 3.020 | 3.089 | 2.975 | 3.087 | 42,386 | +0.04(+1.28%) |
Oct 09, 2002 | 3.032 | 3.158 | 2.975 | 3.048 | 40,419 | -0.10(-3.13%) |
Oct 08, 2002 | 2.980 | 3.147 | 2.980 | 3.147 | 32,991 | +0.17(+5.77%) |
Oct 07, 2002 | 3.058 | 3.099 | 2.916 | 2.975 | 24,907 | -0.15(-4.76%) |
Oct 04, 2002 | 3.149 | 3.181 | 3.044 | 3.124 | 35,613 | -0.06(-1.80%) |
Oct 03, 2002 | 3.158 | 3.252 | 3.147 | 3.181 | 16,047 | -0.02(-0.71%) |
Oct 02, 2002 | 3.222 | 3.259 | 3.149 | 3.204 | 30,369 | -0.02(-0.50%) |
Oct 01, 2002 | 2.998 | 3.334 | 2.916 | 3.220 | 206,031 | +0.17(+5.63%) |
Sep 30, 2002 | 2.787 | 3.112 | 2.787 | 3.048 | 39,764 | -0.01(-0.22%) |
Sep 27, 2002 | 2.964 | 3.089 | 2.929 | 3.055 | 44,350 | +0.08(+2.77%) |
Sep 26, 2002 | 2.883 | 3.041 | 2.883 | 2.973 | 27,529 | +0.06(+1.96%) |
Sep 25, 2002 | 2.975 | 2.975 | 2.906 | 2.916 | 40,419 | -0.00(-0.08%) |
Sep 24, 2002 | 2.950 | 2.964 | 2.840 | 2.918 | 37,360 | +0.03(+0.87%) |
Sep 23, 2002 | 2.918 | 2.973 | 2.863 | 2.893 | 31,680 | -0.03(-0.86%) |
Sep 20, 2002 | 2.874 | 2.961 | 2.737 | 2.918 | 64,016 | -0.03(-0.93%) |
Sep 19, 2002 | 2.918 | 2.959 | 2.911 | 2.945 | 28,184 | +0.02(+0.55%) |
Sep 18, 2002 | 2.984 | 3.041 | 2.918 | 2.929 | 72,537 | +0.01(+0.39%) |
Sep 17, 2002 | 2.975 | 3.032 | 2.819 | 2.918 | 105,091 | -0.04(-1.32%) |
Sep 16, 2002 | 2.996 | 2.996 | 2.957 | 2.957 | 655 | -0.00(-0.15%) |
Sep 13, 2002 | 3.002 | 3.048 | 2.961 | 2.961 | 4,151 | +0.00(+0.08%) |
Sep 12, 2002 | 2.975 | 2.975 | 2.918 | 2.959 | 4,806 | +0.00(+0.00%) |
Sep 11, 2002 | 2.986 | 2.986 | 2.959 | 2.959 | 17,041 | -0.03(-0.92%) |
Sep 10, 2002 | 2.966 | 3.032 | 2.912 | 2.986 | 53,528 | +0.02(+0.62%) |
Sep 09, 2002 | 2.927 | 2.970 | 2.751 | 2.968 | 16,823 | +0.05(+1.65%) |
Sep 06, 2002 | 2.929 | 2.929 | 2.806 | 2.920 | 9,176 | +0.05(+1.91%) |
Sep 05, 2002 | 2.746 | 2.929 | 2.746 | 2.865 | 4,450 | -0.05(-1.80%) |
Sep 04, 2002 | 2.918 | 2.918 | 2.746 | 2.918 | 524,364 | -0.03(-1.01%) |
Sep 03, 2002 | 2.700 | 2.975 | 2.700 | 2.948 | 21,630 | +0.03(+1.02%) |
Aug 30, 2002 | 2.975 | 2.975 | 2.778 | 2.918 | 13,869 | -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 | 22,440 | +0.08(+2.77%) |
Aug 27, 2002 | 3.066 | 3.066 | 2.895 | 2.895 | 30,150 | -0.16(-5.24%) |
Aug 26, 2002 | 3.135 | 3.167 | 3.007 | 3.055 | 29,714 | -0.01(-0.37%) |
Aug 23, 2002 | 3.032 | 3.117 | 3.016 | 3.067 | 24,470 | +0.04(+1.21%) |
Aug 22, 2002 | 2.964 | 3.030 | 2.895 | 3.030 | 46,777 | +0.08(+2.72%) |
Aug 21, 2002 | 2.941 | 2.973 | 2.929 | 2.950 | 38,016 | +0.01(+0.31%) |
Aug 20, 2002 | 2.895 | 2.973 | 2.861 | 2.941 | 40,965 | +0.21(+7.71%) |
Aug 16, 2002 | 2.742 | 2.742 | 2.689 | 2.730 | 11,142 | +0.01(+0.25%) |
Aug 15, 2002 | 2.674 | 2.744 | 2.671 | 2.723 | 11,782 | -0.02(-0.74%) |
Aug 14, 2002 | 2.700 | 2.758 | 2.673 | 2.744 | 35,901 | -0.00(-0.09%) |
Aug 13, 2002 | 2.746 | 2.746 | 2.719 | 2.746 | 5,025 | +0.00(+0.00%) |
Aug 12, 2002 | 2.758 | 2.758 | 2.719 | 2.746 | 4,151 | +0.00(+0.08%) |
Aug 07, 2002 | 2.742 | 2.762 | 2.655 | 2.744 | 12,772 | +0.01(+0.25%) |
Aug 06, 2002 | 2.744 | 2.744 | 2.710 | 2.737 | 16,049 | -0.01(-0.33%) |
Aug 05, 2002 | 2.625 | 2.746 | 2.526 | 2.746 | 6,117 | +0.23(+9.09%) |
Aug 02, 2002 | 2.659 | 2.659 | 2.517 | 2.517 | 6,991 | -0.14(-5.17%) |
Aug 01, 2002 | 2.684 | 2.760 | 2.655 | 2.655 | 7,428 | -0.06(-2.11%) |
Jul 31, 2002 | 2.703 | 2.758 | 2.703 | 2.712 | 4,369 | +0.01(+0.34%) |
Jul 30, 2002 | 2.739 | 2.769 | 2.662 | 2.703 | 4,369 | -0.03(-0.92%) |
Jul 29, 2002 | 2.529 | 2.728 | 2.517 | 2.728 | 95,041 | +0.16(+6.43%) |
Jul 26, 2002 | 2.563 | 2.563 | 2.517 | 2.563 | 59,428 | -0.05(-1.75%) |
Jul 25, 2002 | 2.540 | 2.636 | 2.520 | 2.609 | 65,764 | +0.05(+1.79%) |
Jul 24, 2002 | 2.570 | 2.645 | 2.460 | 2.563 | 15,949 | +0.19(+8.00%) |
Jul 23, 2002 | 2.641 | 2.641 | 2.373 | 2.373 | 27,092 | -0.27(-10.22%) |
Jul 22, 2002 | 2.746 | 2.746 | 2.627 | 2.643 | 5,243 | +0.03(+1.23%) |
Jul 19, 2002 | 2.634 | 2.746 | 2.611 | 2.611 | 11,361 | -0.10(-3.55%) |
Jul 17, 2002 | 2.710 | 2.721 | 2.643 | 2.707 | 18,571 | +0.12(+4.69%) |
Jul 12, 2002 | 2.430 | 2.623 | 2.429 | 2.586 | 31,024 | +0.07(+2.82%) |
Jul 11, 2002 | 2.719 | 2.719 | 2.440 | 2.515 | 127,376 | -0.16(-6.07%) |
Jul 10, 2002 | 2.730 | 2.730 | 2.655 | 2.678 | 45,444 | -0.09(-3.15%) |
Jul 09, 2002 | 2.769 | 2.769 | 2.764 | 2.764 | 165,174 | -0.00(-0.17%) |
Jul 08, 2002 | 2.744 | 2.769 | 2.744 | 2.769 | 45,881 | -0.02(-0.73%) |
Jul 05, 2002 | 2.799 | 2.799 | 2.712 | 2.789 | 31,024 | +0.02(+0.57%) |
Jul 04, 2002 | 2.700 | 2.838 | 2.691 | 2.774 | 62,049 | +0.00(+0.00%) |
Jul 03, 2002 | 2.700 | 2.838 | 2.691 | 2.774 | 62,049 | +0.06(+2.19%) |
Jul 02, 2002 | 2.890 | 2.895 | 2.700 | 2.714 | 911,083 | -0.25(-8.35%) |
Jul 01, 2002 | 3.421 | 3.421 | 2.920 | 2.961 | 130,435 | -0.43(-12.74%) |
Jun 28, 2002 | 3.600 | 3.627 | 3.394 | 3.394 | 308,938 | -0.20(-5.66%) |
Jun 27, 2002 | 3.433 | 3.598 | 3.433 | 3.598 | 53,091 | +0.14(+4.18%) |
Jun 26, 2002 | 3.492 | 3.492 | 3.378 | 3.453 | 28,403 | -0.03(-0.92%) |
Jun 25, 2002 | 3.371 | 3.627 | 3.371 | 3.485 | 72,318 | +0.24(+7.25%) |
Jun 21, 2002 | 3.032 | 3.238 | 3.032 | 3.250 | 21,630 | -0.04(-1.32%) |
Jun 20, 2002 | 3.293 | 3.295 | 3.270 | 3.293 | 4,806 | +0.00(+0.07%) |
Jun 19, 2002 | 3.295 | 3.295 | 3.273 | 3.291 | 6,991 | -0.00(-0.14%) |
Jun 18, 2002 | 3.318 | 3.318 | 3.170 | 3.295 | 5,243 | -0.03(-1.03%) |
Jun 17, 2002 | 3.282 | 3.330 | 3.174 | 3.330 | 17,915 | +0.11(+3.27%) |
Jun 14, 2002 | 3.252 | 3.252 | 3.208 | 3.224 | 6,117 | -0.06(-1.96%) |
Jun 12, 2002 | 3.135 | 3.293 | 3.094 | 3.289 | 17,915 | +0.16(+4.97%) |
Jun 11, 2002 | 2.945 | 3.192 | 2.827 | 3.133 | 48,722 | +0.21(+7.04%) |
Jun 10, 2002 | 2.870 | 2.952 | 2.769 | 2.927 | 45,881 | +0.02(+0.71%) |
Jun 07, 2002 | 2.883 | 2.975 | 2.808 | 2.906 | 41,512 | -0.07(-2.31%) |
Jun 06, 2002 | 2.762 | 2.975 | 2.533 | 2.975 | 72,755 | -0.27(-8.45%) |
Jun 05, 2002 | 3.316 | 3.318 | 3.181 | 3.250 | 31,243 | -0.26(-7.49%) |
May 31, 2002 | 3.376 | 3.513 | 3.376 | 3.513 | 40,856 | +0.08(+2.21%) |
May 28, 2002 | 3.410 | 3.440 | 3.385 | 3.437 | 38,016 | +0.04(+1.07%) |
May 27, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,831 | +0.00(+0.00%) |
May 24, 2002 | 3.433 | 3.433 | 3.321 | 3.401 | 9,831 | -0.02(-0.60%) |
May 23, 2002 | 3.369 | 3.428 | 3.204 | 3.421 | 20,756 | +0.06(+1.91%) |
May 22, 2002 | 3.332 | 3.376 | 3.261 | 3.357 | 27,966 | +0.01(+0.21%) |
May 21, 2002 | 3.179 | 3.376 | 3.112 | 3.350 | 48,940 | +0.17(+5.40%) |
May 20, 2002 | 3.204 | 3.204 | 3.115 | 3.179 | 37,142 | -0.03(-0.79%) |
May 17, 2002 | 3.202 | 3.204 | 3.160 | 3.204 | 56,806 | +0.00(+0.00%) |
May 16, 2002 | 3.149 | 3.204 | 3.147 | 3.204 | 21,193 | +0.00(+0.00%) |
May 15, 2002 | 3.261 | 3.261 | 3.149 | 3.204 | 23,377 | -0.06(-1.75%) |
May 14, 2002 | 3.224 | 3.440 | 3.194 | 3.261 | 76,032 | +0.08(+2.52%) |
May 13, 2002 | 3.124 | 3.204 | 2.980 | 3.181 | 12,672 | -0.02(-0.71%) |
May 10, 2002 | 3.192 | 3.204 | 3.089 | 3.204 | 34,083 | +0.02(+0.72%) |
May 09, 2002 | 3.147 | 3.192 | 3.146 | 3.181 | 18,789 | +0.00(+0.00%) |
May 08, 2002 | 3.164 | 3.181 | 3.164 | 3.181 | 8,520 | +0.00(+0.00%) |
May 07, 2002 | 3.167 | 3.181 | 3.021 | 3.181 | 39,327 | +0.01(+0.38%) |
May 06, 2002 | 3.085 | 3.181 | 3.044 | 3.169 | 52,873 | +0.13(+4.12%) |
May 03, 2002 | 2.975 | 3.044 | 2.863 | 3.044 | 15,075 | +0.07(+2.31%) |
May 02, 2002 | 2.838 | 2.975 | 2.792 | 2.975 | 237,712 | +0.10(+3.42%) |