Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.851 | 3.092 | 2.695 | 2.804 | 195,520 | -0.09(-3.23%) |
Apr 29, 2003 | 3.069 | 3.092 | 2.812 | 2.898 | 60,466 | -0.20(-6.53%) |
Apr 28, 2003 | 2.726 | 3.100 | 2.726 | 3.100 | 177,675 | +0.37(+13.39%) |
Apr 25, 2003 | 2.804 | 2.804 | 2.726 | 2.734 | 6,033 | +0.01(+0.29%) |
Apr 24, 2003 | 2.625 | 2.828 | 2.586 | 2.726 | 32,736 | +0.07(+2.64%) |
Apr 23, 2003 | 2.789 | 2.874 | 2.547 | 2.656 | 44,162 | -0.21(-7.34%) |
Apr 22, 2003 | 2.555 | 2.874 | 2.500 | 2.867 | 48,783 | +0.28(+10.84%) |
Apr 21, 2003 | 2.454 | 2.687 | 2.430 | 2.586 | 181,141 | -0.12(-4.60%) |
Apr 17, 2003 | 2.851 | 2.882 | 2.493 | 2.711 | 49,554 | +0.18(+7.08%) |
Apr 16, 2003 | 2.594 | 2.804 | 2.532 | 2.532 | 55,331 | +0.00(+0.00%) |
Apr 15, 2003 | 2.524 | 2.687 | 2.384 | 2.532 | 47,885 | +0.01(+0.31%) |
Apr 14, 2003 | 2.516 | 2.524 | 2.337 | 2.524 | 203,993 | +0.12(+5.19%) |
Apr 11, 2003 | 2.228 | 2.399 | 2.064 | 2.399 | 46,601 | +0.22(+10.00%) |
Apr 10, 2003 | 2.142 | 2.220 | 2.088 | 2.181 | 10,013 | +0.12(+5.66%) |
Apr 09, 2003 | 2.049 | 2.111 | 1.979 | 2.064 | 93,331 | -0.09(-3.99%) |
Apr 08, 2003 | 2.049 | 2.236 | 2.033 | 2.150 | 66,500 | +0.01(+0.36%) |
Apr 07, 2003 | 2.041 | 2.142 | 2.002 | 2.142 | 105,270 | +0.19(+9.56%) |
Apr 04, 2003 | 1.963 | 2.056 | 1.831 | 1.955 | 87,810 | +0.09(+4.58%) |
Apr 03, 2003 | 2.236 | 2.236 | 1.799 | 1.869 | 44,418 | -0.31(-14.29%) |
Apr 02, 2003 | 1.792 | 2.259 | 1.776 | 2.181 | 248,925 | +0.39(+21.74%) |
Apr 01, 2003 | 1.846 | 1.846 | 1.760 | 1.792 | 55,587 | +0.00(+0.00%) |
Mar 31, 2003 | 1.986 | 1.986 | 1.760 | 1.792 | 48,353 | -0.19(-9.45%) |
Mar 28, 2003 | 1.994 | 2.033 | 1.963 | 1.979 | 14,472 | -0.02(-0.78%) |
Mar 27, 2003 | 2.025 | 2.306 | 1.994 | 1.994 | 41,337 | -0.09(-4.12%) |
Mar 26, 2003 | 1.955 | 2.181 | 1.916 | 2.080 | 43,225 | +0.05(+2.69%) |
Mar 25, 2003 | 2.002 | 2.064 | 1.994 | 2.025 | 18,101 | +0.04(+1.96%) |
Mar 24, 2003 | 2.056 | 2.056 | 1.947 | 1.986 | 26,162 | -0.08(-3.77%) |
Mar 21, 2003 | 2.399 | 2.407 | 2.033 | 2.064 | 62,520 | -0.12(-5.69%) |
Mar 20, 2003 | 2.095 | 2.204 | 2.095 | 2.189 | 75,871 | +0.02(+1.08%) |
Mar 19, 2003 | 2.189 | 2.212 | 2.165 | 2.165 | 75,358 | +0.00(+0.00%) |
Mar 18, 2003 | 2.010 | 2.181 | 2.010 | 2.165 | 13,929 | -0.02(-0.71%) |
Mar 17, 2003 | 2.111 | 2.181 | 2.033 | 2.181 | 51,867 | +0.11(+5.26%) |
Mar 14, 2003 | 2.049 | 2.165 | 2.010 | 2.072 | 32,608 | -0.02(-0.75%) |
Mar 13, 2003 | 2.017 | 2.103 | 1.994 | 2.088 | 29,398 | +0.09(+4.28%) |
Mar 12, 2003 | 1.908 | 2.056 | 1.908 | 2.002 | 148,405 | +0.00(+0.00%) |
Mar 11, 2003 | 1.924 | 2.095 | 1.924 | 2.002 | 19,770 | +0.08(+4.05%) |
Mar 10, 2003 | 1.971 | 2.041 | 1.924 | 1.924 | 26,445 | -0.05(-2.76%) |
Mar 07, 2003 | 2.033 | 2.127 | 1.971 | 1.979 | 14,506 | -0.24(-10.88%) |
Mar 06, 2003 | 2.103 | 2.220 | 2.064 | 2.220 | 14,378 | +0.10(+4.78%) |
Mar 05, 2003 | 1.908 | 2.181 | 1.908 | 2.119 | 24,777 | +0.15(+7.51%) |
Mar 04, 2003 | 1.916 | 1.971 | 1.908 | 1.971 | 25,033 | +0.09(+4.55%) |
Mar 03, 2003 | 1.877 | 2.181 | 1.877 | 1.885 | 179,344 | +0.02(+0.83%) |
Feb 28, 2003 | 2.165 | 2.243 | 1.838 | 1.869 | 75,871 | -0.18(-8.75%) |
Feb 27, 2003 | 1.932 | 2.173 | 1.932 | 2.049 | 53,662 | +0.17(+9.13%) |
Feb 26, 2003 | 2.041 | 2.243 | 1.877 | 1.877 | 97,182 | -0.17(-8.37%) |
Feb 25, 2003 | 2.142 | 2.298 | 1.807 | 2.049 | 80,621 | -0.02(-1.13%) |
Feb 24, 2003 | 2.321 | 2.337 | 2.064 | 2.072 | 57,770 | -0.24(-10.41%) |
Feb 21, 2003 | 2.306 | 2.360 | 2.111 | 2.313 | 43,777 | +0.04(+1.68%) |
Feb 20, 2003 | 2.064 | 2.275 | 2.064 | 2.275 | 22,979 | +0.19(+9.36%) |
Feb 19, 2003 | 2.423 | 2.423 | 2.080 | 2.080 | 76,641 | -0.38(-15.51%) |
Feb 18, 2003 | 2.454 | 2.500 | 2.360 | 2.461 | 37,871 | +0.03(+1.28%) |
Feb 14, 2003 | 2.376 | 2.430 | 2.376 | 2.430 | 26,189 | +0.05(+1.96%) |
Feb 13, 2003 | 2.423 | 2.423 | 2.376 | 2.384 | 1,540 | -0.03(-1.29%) |
Feb 12, 2003 | 2.461 | 2.469 | 2.415 | 2.415 | 22,209 | -0.02(-0.64%) |
Feb 11, 2003 | 2.477 | 2.524 | 2.313 | 2.430 | 171,000 | -0.10(-3.87%) |
Feb 10, 2003 | 2.493 | 2.555 | 2.306 | 2.528 | 80,236 | +0.12(+5.04%) |
Feb 07, 2003 | 2.532 | 2.571 | 2.376 | 2.407 | 143,655 | -0.05(-1.90%) |
Feb 06, 2003 | 2.493 | 2.532 | 2.454 | 2.454 | 53,277 | -0.12(-4.55%) |
Feb 05, 2003 | 2.360 | 2.571 | 2.360 | 2.571 | 255,472 | +0.12(+5.10%) |
Feb 04, 2003 | 2.485 | 2.493 | 2.352 | 2.446 | 53,405 | -0.05(-1.88%) |
Feb 03, 2003 | 2.477 | 2.563 | 2.477 | 2.493 | 84,472 | +0.01(+0.31%) |
Jan 31, 2003 | 2.571 | 2.648 | 2.298 | 2.485 | 331,087 | -0.17(-6.45%) |
Jan 30, 2003 | 2.649 | 2.656 | 2.578 | 2.656 | 14,250 | +0.01(+0.26%) |
Jan 29, 2003 | 2.657 | 2.796 | 2.633 | 2.649 | 72,533 | -0.15(-5.26%) |
Jan 28, 2003 | 2.726 | 2.828 | 2.633 | 2.796 | 29,270 | +0.03(+1.13%) |
Jan 27, 2003 | 2.664 | 2.765 | 2.664 | 2.765 | 56,358 | +0.04(+1.43%) |
Jan 24, 2003 | 2.882 | 2.898 | 2.726 | 2.726 | 33,506 | -0.16(-5.41%) |
Jan 23, 2003 | 2.843 | 2.882 | 2.617 | 2.882 | 62,135 | +0.06(+2.21%) |
Jan 22, 2003 | 2.921 | 2.921 | 2.820 | 2.820 | 12,452 | -0.12(-3.98%) |
Jan 21, 2003 | 2.968 | 3.046 | 2.882 | 2.937 | 38,256 | -0.06(-2.08%) |
Jan 17, 2003 | 3.124 | 3.124 | 2.765 | 2.999 | 35,945 | -0.08(-2.53%) |
Jan 16, 2003 | 2.913 | 3.420 | 2.913 | 3.077 | 64,445 | +0.16(+5.62%) |
Jan 15, 2003 | 3.186 | 3.186 | 2.890 | 2.913 | 7,702 | -0.26(-8.33%) |
Jan 14, 2003 | 2.828 | 3.311 | 2.828 | 3.178 | 104,885 | +0.26(+8.80%) |
Jan 13, 2003 | 2.921 | 2.953 | 2.828 | 2.921 | 23,750 | +0.04(+1.35%) |
Jan 10, 2003 | 2.874 | 2.968 | 2.874 | 2.882 | 17,972 | -0.07(-2.37%) |
Jan 09, 2003 | 2.820 | 2.960 | 2.734 | 2.952 | 38,513 | +0.15(+5.28%) |
Jan 08, 2003 | 2.726 | 2.952 | 2.648 | 2.804 | 35,817 | +0.12(+4.65%) |
Jan 07, 2003 | 3.007 | 3.007 | 2.680 | 2.680 | 74,459 | -0.25(-8.51%) |
Jan 06, 2003 | 2.804 | 2.937 | 2.734 | 2.929 | 192,952 | +0.16(+5.62%) |
Jan 03, 2003 | 2.952 | 3.100 | 2.571 | 2.773 | 1,711,540 | -0.25(-8.25%) |
Jan 02, 2003 | 2.898 | 3.116 | 2.874 | 3.022 | 100,520 | +0.19(+6.89%) |
Dec 31, 2002 | 2.983 | 3.092 | 2.828 | 2.828 | 262,277 | -0.20(-6.68%) |
Dec 30, 2002 | 2.773 | 3.085 | 2.773 | 3.030 | 152,641 | +0.23(+8.36%) |
Dec 27, 2002 | 3.015 | 3.022 | 2.773 | 2.796 | 129,020 | -0.23(-7.47%) |
Dec 26, 2002 | 2.999 | 3.030 | 2.960 | 3.022 | 158,418 | +0.05(+1.84%) |
Dec 24, 2002 | 2.835 | 2.960 | 2.804 | 2.968 | 206,945 | +0.16(+5.83%) |
Dec 23, 2002 | 2.664 | 2.843 | 2.625 | 2.804 | 59,310 | -0.05(-1.64%) |
Dec 20, 2002 | 2.664 | 2.882 | 2.625 | 2.851 | 506,067 | -0.02(-0.81%) |
Dec 19, 2002 | 2.960 | 3.038 | 2.648 | 2.874 | 119,905 | -0.03(-1.07%) |
Dec 18, 2002 | 2.960 | 2.976 | 2.882 | 2.905 | 156,750 | -0.05(-1.84%) |
Dec 17, 2002 | 3.497 | 3.497 | 2.960 | 2.960 | 67,141 | -0.19(-6.17%) |
Dec 16, 2002 | 3.131 | 3.786 | 3.077 | 3.155 | 315,168 | +0.21(+7.14%) |
Dec 13, 2002 | 3.365 | 3.365 | 2.944 | 2.944 | 44,033 | -0.16(-5.26%) |
Dec 12, 2002 | 3.521 | 3.529 | 3.108 | 3.108 | 70,479 | -0.03(-0.97%) |
Dec 11, 2002 | 2.905 | 3.233 | 2.898 | 3.138 | 33,378 | -0.03(-1.01%) |
Dec 10, 2002 | 2.999 | 3.178 | 2.913 | 3.170 | 145,581 | +0.28(+9.70%) |
Dec 09, 2002 | 3.155 | 3.225 | 2.890 | 2.890 | 38,641 | -0.31(-9.73%) |
Dec 06, 2002 | 3.186 | 3.225 | 3.139 | 3.201 | 13,222 | +0.11(+3.53%) |
Dec 05, 2002 | 3.225 | 3.443 | 3.092 | 3.092 | 76,513 | -0.42(-11.97%) |
Dec 04, 2002 | 3.201 | 3.513 | 3.201 | 3.513 | 33,506 | +0.29(+8.94%) |
Dec 03, 2002 | 3.575 | 3.583 | 3.194 | 3.225 | 31,966 | -0.35(-9.80%) |
Dec 02, 2002 | 3.194 | 3.575 | 3.194 | 3.575 | 98,466 | +0.38(+11.95%) |
Nov 29, 2002 | 3.233 | 3.357 | 3.186 | 3.194 | 22,979 | -0.31(-8.89%) |
Nov 27, 2002 | 3.194 | 3.552 | 3.186 | 3.505 | 88,581 | +0.53(+17.80%) |
Nov 26, 2002 | 3.186 | 3.443 | 2.976 | 2.976 | 153,283 | -0.24(-7.48%) |
Nov 25, 2002 | 3.388 | 3.529 | 3.085 | 3.216 | 73,817 | -0.20(-5.95%) |
Nov 22, 2002 | 3.311 | 3.622 | 3.311 | 3.420 | 97,054 | +0.02(+0.46%) |
Nov 21, 2002 | 3.046 | 3.427 | 2.929 | 3.404 | 156,108 | +0.48(+16.53%) |
Nov 20, 2002 | 2.609 | 2.921 | 2.532 | 2.921 | 37,229 | +0.28(+10.62%) |
Nov 19, 2002 | 2.555 | 2.656 | 2.555 | 2.641 | 17,587 | -0.01(-0.29%) |
Nov 18, 2002 | 2.524 | 2.812 | 2.407 | 2.648 | 46,087 | -0.03(-1.16%) |
Nov 15, 2002 | 2.921 | 3.046 | 2.547 | 2.680 | 303,358 | -0.24(-8.27%) |
Nov 14, 2002 | 2.609 | 2.929 | 2.609 | 2.921 | 60,466 | +0.12(+4.17%) |
Nov 13, 2002 | 3.022 | 3.022 | 2.609 | 2.804 | 97,824 | -0.23(-7.69%) |
Nov 12, 2002 | 2.454 | 3.038 | 2.430 | 3.038 | 60,851 | +0.60(+24.60%) |
Nov 11, 2002 | 2.703 | 2.703 | 2.337 | 2.438 | 73,817 | -0.34(-12.32%) |
Nov 08, 2002 | 2.742 | 2.781 | 2.641 | 2.781 | 20,925 | +0.04(+1.45%) |
Nov 07, 2002 | 2.777 | 2.789 | 2.703 | 2.741 | 14,506 | -0.10(-3.59%) |
Nov 06, 2002 | 2.617 | 2.859 | 2.617 | 2.843 | 119,777 | +0.23(+8.96%) |
Nov 05, 2002 | 2.968 | 2.968 | 2.500 | 2.609 | 14,635 | -0.24(-8.45%) |
Nov 04, 2002 | 2.617 | 2.874 | 2.617 | 2.850 | 14,378 | +0.14(+5.17%) |
Nov 01, 2002 | 2.633 | 2.803 | 2.486 | 2.710 | 50,067 | +0.37(+15.58%) |
Oct 31, 2002 | 3.081 | 3.233 | 2.337 | 2.345 | 55,716 | -0.76(-24.56%) |
Oct 29, 2002 | 3.100 | 3.116 | 3.046 | 3.108 | 29,705 | +0.16(+5.28%) |
Oct 28, 2002 | 3.116 | 3.131 | 2.952 | 2.952 | 50,581 | -0.25(-7.79%) |
Oct 25, 2002 | 2.539 | 3.201 | 2.500 | 3.201 | 63,162 | +0.86(+37.00%) |
Oct 24, 2002 | 2.508 | 2.508 | 2.337 | 2.337 | 26,702 | -0.10(-4.15%) |
Oct 23, 2002 | 2.571 | 2.571 | 2.352 | 2.438 | 13,736 | -0.20(-7.64%) |
Oct 22, 2002 | 3.194 | 3.194 | 2.571 | 2.640 | 18,486 | -0.32(-10.82%) |
Oct 21, 2002 | 3.163 | 3.311 | 2.882 | 2.960 | 8,729 | -0.15(-4.79%) |
Oct 18, 2002 | 3.490 | 3.497 | 3.109 | 3.109 | 72,811 | -0.13(-4.06%) |
Oct 17, 2002 | 2.828 | 3.311 | 2.719 | 3.240 | 33,891 | +0.81(+33.33%) |
Oct 16, 2002 | 2.741 | 2.796 | 2.345 | 2.430 | 25,162 | +0.05(+1.96%) |
Oct 15, 2002 | 2.364 | 2.734 | 2.306 | 2.384 | 17,074 | +0.09(+3.73%) |
Oct 14, 2002 | 2.360 | 2.461 | 2.204 | 2.298 | 12,324 | -0.10(-4.22%) |
Oct 11, 2002 | 2.150 | 2.905 | 2.150 | 2.399 | 51,222 | +0.15(+6.57%) |
Oct 10, 2002 | 2.325 | 2.325 | 1.986 | 2.251 | 19,256 | +0.09(+4.33%) |
Oct 09, 2002 | 2.173 | 2.337 | 2.142 | 2.158 | 72,662 | -0.02(-1.07%) |
Oct 08, 2002 | 2.104 | 2.368 | 2.072 | 2.181 | 22,979 | +0.08(+3.70%) |
Oct 07, 2002 | 2.150 | 2.609 | 2.103 | 2.103 | 26,698 | -0.04(-1.82%) |
Oct 04, 2002 | 2.041 | 2.220 | 2.033 | 2.142 | 20,027 | +0.08(+3.77%) |
Oct 03, 2002 | 2.033 | 2.563 | 2.025 | 2.064 | 87,425 | +0.00(+0.00%) |
Oct 02, 2002 | 2.134 | 2.345 | 2.041 | 2.064 | 167,918 | -0.12(-5.36%) |
Oct 01, 2002 | 2.500 | 2.516 | 2.095 | 2.181 | 110,662 | -0.27(-11.11%) |
Sep 30, 2002 | 2.743 | 3.015 | 2.454 | 2.454 | 54,460 | -0.35(-12.50%) |
Sep 27, 2002 | 3.108 | 3.108 | 2.734 | 2.804 | 59,182 | -0.25(-8.28%) |
Sep 26, 2002 | 3.154 | 3.194 | 3.057 | 3.057 | 68,297 | -0.08(-2.61%) |
Sep 25, 2002 | 3.233 | 3.466 | 2.983 | 3.139 | 49,786 | -0.11(-3.33%) |
Sep 24, 2002 | 3.374 | 3.404 | 3.233 | 3.247 | 40,310 | -0.16(-4.60%) |
Sep 23, 2002 | 3.544 | 3.544 | 3.404 | 3.404 | 31,130 | -0.10(-2.89%) |
Sep 20, 2002 | 3.778 | 3.778 | 3.490 | 3.505 | 108,351 | +0.02(+0.67%) |
Sep 19, 2002 | 3.536 | 3.693 | 3.373 | 3.482 | 58,412 | -0.06(-1.76%) |
Sep 18, 2002 | 3.467 | 3.957 | 3.466 | 3.544 | 42,236 | +0.05(+1.56%) |
Sep 17, 2002 | 3.638 | 3.638 | 3.451 | 3.490 | 36,459 | -0.15(-4.07%) |
Sep 16, 2002 | 3.957 | 3.957 | 3.591 | 3.638 | 10,141 | -0.31(-7.89%) |
Sep 13, 2002 | 3.669 | 3.949 | 3.591 | 3.949 | 20,585 | +0.28(+7.64%) |
Sep 12, 2002 | 3.793 | 3.793 | 3.661 | 3.669 | 70,864 | -0.26(-6.55%) |
Sep 11, 2002 | 3.934 | 3.934 | 3.786 | 3.926 | 22,722 | +0.05(+1.20%) |
Sep 10, 2002 | 3.797 | 3.903 | 3.770 | 3.879 | 21,439 | +0.09(+2.47%) |
Sep 09, 2002 | 3.568 | 3.832 | 3.505 | 3.786 | 31,927 | +0.05(+1.25%) |
Sep 06, 2002 | 3.818 | 3.895 | 3.560 | 3.739 | 38,898 | -0.15(-3.83%) |
Sep 05, 2002 | 3.661 | 3.918 | 3.560 | 3.888 | 30,810 | -0.08(-1.94%) |
Sep 04, 2002 | 3.575 | 3.965 | 3.544 | 3.965 | 32,479 | +0.46(+13.11%) |
Sep 03, 2002 | 3.700 | 3.716 | 3.505 | 3.505 | 60,594 | -0.23(-6.05%) |
Aug 30, 2002 | 3.973 | 4.276 | 3.731 | 3.731 | 34,020 | -0.26(-6.45%) |
Aug 29, 2002 | 4.214 | 4.284 | 3.817 | 3.988 | 65,344 | -0.22(-5.19%) |
Aug 28, 2002 | 4.361 | 4.361 | 4.152 | 4.206 | 12,324 | -0.02(-0.55%) |
Aug 27, 2002 | 4.199 | 4.362 | 4.167 | 4.230 | 292,317 | -0.09(-2.16%) |
Aug 26, 2002 | 4.245 | 4.362 | 4.136 | 4.323 | 71,891 | +0.19(+4.72%) |
Aug 23, 2002 | 4.058 | 4.245 | 4.058 | 4.128 | 11,840 | -0.04(-0.93%) |
Aug 22, 2002 | 4.113 | 4.167 | 4.051 | 4.167 | 38,513 | +0.04(+0.94%) |
Aug 21, 2002 | 3.973 | 4.128 | 3.958 | 4.128 | 30,786 | +0.18(+4.54%) |
Aug 20, 2002 | 4.082 | 4.144 | 3.949 | 3.949 | 27,706 | -0.09(-2.29%) |
Aug 16, 2002 | 3.669 | 4.051 | 3.669 | 4.042 | 20,540 | +0.38(+10.40%) |
Aug 15, 2002 | 3.552 | 3.817 | 3.194 | 3.661 | 57,898 | +0.11(+3.07%) |
Aug 14, 2002 | 3.240 | 3.832 | 3.240 | 3.552 | 13,736 | +0.23(+6.79%) |
Aug 13, 2002 | 3.832 | 3.895 | 3.155 | 3.326 | 37,101 | -0.32(-8.76%) |
Aug 12, 2002 | 3.388 | 3.786 | 3.381 | 3.645 | 25,180 | -0.24(-6.21%) |
Aug 07, 2002 | 4.028 | 4.089 | 3.388 | 3.887 | 197,189 | -0.13(-3.29%) |
Aug 06, 2002 | 3.980 | 4.089 | 3.973 | 4.019 | 14,763 | +0.02(+0.39%) |
Aug 05, 2002 | 3.941 | 4.206 | 3.941 | 4.004 | 20,733 | +0.03(+0.78%) |
Aug 02, 2002 | 4.385 | 4.385 | 3.950 | 3.973 | 67,711 | -0.37(-8.59%) |
Aug 01, 2002 | 4.378 | 4.565 | 4.315 | 4.346 | 15,918 | -0.06(-1.26%) |
Jul 31, 2002 | 4.813 | 5.016 | 4.401 | 4.401 | 71,763 | -0.58(-11.72%) |
Jul 30, 2002 | 4.964 | 4.985 | 4.752 | 4.985 | 27,344 | -0.05(-0.93%) |
Jul 29, 2002 | 5.048 | 5.125 | 4.705 | 5.032 | 32,479 | -0.02(-0.31%) |
Jul 26, 2002 | 4.558 | 5.048 | 4.558 | 5.048 | 54,863 | +0.57(+12.70%) |
Jul 25, 2002 | 4.518 | 4.806 | 4.440 | 4.479 | 3,081,081 | -0.31(-6.50%) |
Jul 24, 2002 | 4.214 | 4.791 | 4.167 | 4.791 | 77,283 | +0.46(+10.61%) |
Jul 23, 2002 | 4.611 | 4.635 | 4.230 | 4.331 | 63,675 | -0.39(-8.25%) |
Jul 22, 2002 | 4.736 | 4.829 | 4.518 | 4.720 | 53,405 | -0.23(-4.72%) |
Jul 19, 2002 | 4.931 | 5.227 | 4.868 | 4.954 | 41,337 | -0.23(-4.36%) |
Jul 17, 2002 | 5.227 | 5.227 | 4.868 | 5.180 | 40,182 | +0.30(+6.23%) |
Jul 12, 2002 | 5.055 | 5.211 | 4.845 | 4.876 | 62,006 | -0.20(-3.99%) |
Jul 11, 2002 | 4.798 | 5.079 | 4.744 | 5.079 | 93,587 | +0.28(+5.84%) |
Jul 10, 2002 | 4.557 | 4.868 | 4.557 | 4.798 | 94,101 | +0.24(+5.30%) |
Jul 09, 2002 | 4.409 | 4.557 | 4.409 | 4.557 | 76,128 | +0.15(+3.36%) |
Jul 08, 2002 | 4.456 | 4.456 | 4.409 | 4.409 | 49,554 | -0.05(-1.05%) |
Jul 05, 2002 | 4.050 | 4.479 | 4.050 | 4.456 | 22,979 | +0.44(+11.07%) |
Jul 04, 2002 | 4.331 | 4.393 | 4.012 | 4.012 | 199,628 | +0.00(+0.00%) |
Jul 03, 2002 | 4.331 | 4.393 | 4.012 | 4.012 | 199,628 | -0.32(-7.37%) |
Jul 02, 2002 | 3.996 | 4.619 | 3.996 | 4.331 | 81,391 | +0.36(+9.02%) |
Jul 01, 2002 | 4.611 | 4.635 | 3.941 | 3.973 | 165,222 | -0.57(-12.52%) |
Jun 28, 2002 | 4.206 | 4.923 | 4.206 | 4.541 | 323,256 | +0.32(+7.56%) |
Jun 27, 2002 | 4.074 | 4.300 | 4.043 | 4.222 | 176,263 | +0.12(+2.85%) |
Jun 26, 2002 | 3.646 | 4.113 | 3.646 | 4.105 | 165,993 | +0.35(+9.34%) |
Jun 25, 2002 | 3.903 | 4.012 | 3.536 | 3.755 | 282,304 | -1.05(-21.88%) |
Jun 21, 2002 | 5.196 | 5.227 | 4.791 | 4.806 | 113,358 | +0.01(+0.16%) |
Jun 20, 2002 | 4.791 | 5.141 | 4.775 | 4.798 | 69,966 | +0.01(+0.16%) |
Jun 19, 2002 | 4.907 | 5.087 | 4.791 | 4.791 | 196,418 | -0.09(-1.91%) |
Jun 18, 2002 | 5.367 | 5.367 | 4.806 | 4.884 | 116,567 | -0.49(-9.13%) |
Jun 17, 2002 | 5.367 | 5.375 | 5.242 | 5.375 | 29,398 | +0.08(+1.47%) |
Jun 14, 2002 | 5.219 | 5.375 | 5.165 | 5.297 | 98,851 | -0.11(-2.02%) |
Jun 12, 2002 | 5.453 | 5.523 | 5.390 | 5.406 | 88,709 | +0.06(+1.17%) |
Jun 11, 2002 | 5.375 | 5.507 | 5.336 | 5.344 | 129,020 | +0.05(+0.88%) |
Jun 10, 2002 | 5.445 | 5.492 | 5.297 | 5.297 | 105,783 | -0.16(-2.86%) |
Jun 07, 2002 | 5.531 | 5.531 | 5.390 | 5.453 | 120,162 | -0.08(-1.41%) |
Jun 06, 2002 | 5.531 | 5.538 | 5.531 | 5.531 | 72,405 | +0.03(+0.57%) |
Jun 05, 2002 | 5.492 | 5.538 | 5.484 | 5.499 | 71,506 | -0.03(-0.56%) |
May 31, 2002 | 5.554 | 5.702 | 5.531 | 5.531 | 40,567 | +0.00(+0.00%) |
May 28, 2002 | 5.398 | 5.531 | 5.398 | 5.531 | 52,891 | +0.22(+4.11%) |
May 27, 2002 | 5.764 | 5.764 | 5.312 | 5.312 | 55,331 | +0.00(+0.00%) |
May 24, 2002 | 5.764 | 5.764 | 5.312 | 5.312 | 55,331 | -0.45(-7.84%) |
May 23, 2002 | 5.772 | 5.819 | 5.686 | 5.764 | 64,702 | -0.02(-0.40%) |
May 22, 2002 | 5.834 | 5.920 | 5.756 | 5.788 | 130,304 | -0.05(-0.93%) |
May 21, 2002 | 5.772 | 6.052 | 5.772 | 5.842 | 156,878 | +0.08(+1.47%) |
May 20, 2002 | 5.764 | 5.920 | 5.756 | 5.757 | 50,709 | -0.04(-0.66%) |
May 17, 2002 | 5.873 | 5.896 | 5.772 | 5.795 | 456,898 | -0.01(-0.13%) |
May 16, 2002 | 5.679 | 6.123 | 5.671 | 5.803 | 105,013 | -0.06(-0.94%) |
May 15, 2002 | 5.928 | 5.998 | 5.873 | 5.858 | 28,885 | -0.07(-1.17%) |
May 14, 2002 | 5.889 | 6.442 | 5.725 | 5.928 | 160,216 | +0.01(+0.13%) |
May 13, 2002 | 5.842 | 5.998 | 5.717 | 5.920 | 154,439 | +0.13(+2.29%) |
May 10, 2002 | 5.842 | 6.076 | 5.780 | 5.788 | 81,006 | -0.04(-0.68%) |
May 09, 2002 | 6.348 | 6.348 | 5.827 | 5.827 | 37,743 | -0.54(-8.43%) |
May 08, 2002 | 6.395 | 6.411 | 6.263 | 6.364 | 13,094 | -0.05(-0.73%) |
May 07, 2002 | 6.309 | 6.411 | 6.239 | 6.411 | 14,506 | +0.18(+2.88%) |
May 06, 2002 | 6.348 | 6.387 | 6.177 | 6.232 | 57,641 | +0.04(+0.63%) |
May 03, 2002 | 6.348 | 6.364 | 6.193 | 6.193 | 12,966 | -0.12(-1.85%) |
May 02, 2002 | 6.232 | 6.387 | 6.232 | 6.309 | 115,412 | +0.06(+1.01%) |