Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.862 | 2.862 | 2.825 | 2.854 | 155,047 | +0.00(+0.16%) |
May 29, 2003 | 2.840 | 2.854 | 2.832 | 2.850 | 149,680 | +0.02(+0.74%) |
May 28, 2003 | 2.817 | 2.853 | 2.817 | 2.829 | 76,331 | +0.02(+0.69%) |
May 27, 2003 | 2.820 | 2.846 | 2.787 | 2.810 | 94,817 | -0.00(-0.16%) |
May 23, 2003 | 2.825 | 2.834 | 2.789 | 2.814 | 87,661 | -0.02(-0.63%) |
May 22, 2003 | 2.772 | 2.851 | 2.772 | 2.832 | 169,658 | +0.07(+2.43%) |
May 21, 2003 | 2.780 | 2.802 | 2.765 | 2.765 | 107,340 | -0.01(-0.27%) |
May 20, 2003 | 2.774 | 2.804 | 2.765 | 2.772 | 190,529 | -0.00(-0.05%) |
May 19, 2003 | 2.780 | 2.810 | 2.753 | 2.774 | 140,139 | +0.00(+0.05%) |
May 16, 2003 | 2.849 | 2.854 | 2.772 | 2.772 | 360,486 | -0.08(-2.67%) |
May 15, 2003 | 2.841 | 2.860 | 2.832 | 2.849 | 139,841 | -0.01(-0.21%) |
May 14, 2003 | 2.856 | 2.877 | 2.838 | 2.854 | 161,309 | +0.03(+1.00%) |
May 13, 2003 | 2.825 | 2.847 | 2.817 | 2.826 | 173,832 | -0.02(-0.84%) |
May 12, 2003 | 2.865 | 2.866 | 2.849 | 2.850 | 75,436 | -0.01(-0.42%) |
May 09, 2003 | 2.863 | 2.868 | 2.851 | 2.862 | 154,749 | +0.00(+0.00%) |
May 08, 2003 | 2.868 | 2.880 | 2.840 | 2.862 | 370,921 | -0.01(-0.21%) |
May 07, 2003 | 2.758 | 2.875 | 2.758 | 2.868 | 263,581 | +0.10(+3.72%) |
May 06, 2003 | 2.768 | 2.768 | 2.720 | 2.765 | 671,177 | +0.01(+0.27%) |
May 05, 2003 | 2.780 | 2.787 | 2.750 | 2.758 | 177,112 | -0.01(-0.48%) |
May 02, 2003 | 2.705 | 2.771 | 2.705 | 2.771 | 239,131 | +0.01(+0.54%) |
Apr 30, 2003 | 2.810 | 2.811 | 2.743 | 2.756 | 152,066 | -0.06(-2.12%) |
Apr 29, 2003 | 2.817 | 2.832 | 2.813 | 2.816 | 232,273 | -0.02(-0.58%) |
Apr 28, 2003 | 2.789 | 2.834 | 2.787 | 2.832 | 208,718 | +0.04(+1.60%) |
Apr 25, 2003 | 2.772 | 2.802 | 2.764 | 2.787 | 227,800 | +0.01(+0.54%) |
Apr 24, 2003 | 2.869 | 2.871 | 2.772 | 2.772 | 192,617 | -0.11(-3.68%) |
Apr 23, 2003 | 2.814 | 2.904 | 2.802 | 2.878 | 421,014 | +0.08(+2.77%) |
Apr 22, 2003 | 2.832 | 2.832 | 2.795 | 2.801 | 171,148 | -0.07(-2.39%) |
Apr 21, 2003 | 2.735 | 2.869 | 2.732 | 2.869 | 504,501 | +0.15(+5.36%) |
Apr 17, 2003 | 2.758 | 2.758 | 2.708 | 2.723 | 485,716 | -0.03(-0.98%) |
Apr 16, 2003 | 2.668 | 2.755 | 2.635 | 2.750 | 241,814 | +0.09(+3.30%) |
Apr 15, 2003 | 2.698 | 2.698 | 2.634 | 2.662 | 33,693 | -0.03(-1.00%) |
Apr 14, 2003 | 2.650 | 2.689 | 2.634 | 2.689 | 52,477 | +0.08(+2.91%) |
Apr 11, 2003 | 2.653 | 2.676 | 2.583 | 2.613 | 50,390 | -0.04(-1.35%) |
Apr 10, 2003 | 2.597 | 2.653 | 2.589 | 2.649 | 31,307 | +0.05(+2.07%) |
Apr 09, 2003 | 2.638 | 2.653 | 2.594 | 2.595 | 121,951 | -0.05(-1.86%) |
Apr 08, 2003 | 2.722 | 2.735 | 2.644 | 2.644 | 71,560 | -0.08(-2.85%) |
Apr 07, 2003 | 2.668 | 2.744 | 2.668 | 2.722 | 136,263 | +0.07(+2.58%) |
Apr 04, 2003 | 2.594 | 2.683 | 2.594 | 2.653 | 147,295 | +0.07(+2.83%) |
Apr 03, 2003 | 2.603 | 2.609 | 2.561 | 2.580 | 53,074 | -0.01(-0.57%) |
Apr 02, 2003 | 2.558 | 2.617 | 2.558 | 2.595 | 80,505 | +0.07(+2.96%) |
Apr 01, 2003 | 2.483 | 2.547 | 2.474 | 2.521 | 54,863 | +0.03(+1.20%) |
Mar 31, 2003 | 2.521 | 2.531 | 2.482 | 2.491 | 135,368 | -0.04(-1.76%) |
Mar 28, 2003 | 2.512 | 2.562 | 2.504 | 2.535 | 132,983 | +0.01(+0.53%) |
Mar 27, 2003 | 2.497 | 2.527 | 2.476 | 2.522 | 90,643 | +0.03(+1.01%) |
Mar 26, 2003 | 2.541 | 2.541 | 2.476 | 2.497 | 82,294 | -0.06(-2.33%) |
Mar 25, 2003 | 2.422 | 2.562 | 2.422 | 2.556 | 114,198 | +0.13(+5.54%) |
Mar 24, 2003 | 2.609 | 2.609 | 2.415 | 2.422 | 225,117 | -0.21(-8.14%) |
Mar 21, 2003 | 2.623 | 2.659 | 2.595 | 2.637 | 102,570 | +0.01(+0.51%) |
Mar 20, 2003 | 2.559 | 2.623 | 2.558 | 2.623 | 89,450 | +0.06(+2.21%) |
Mar 19, 2003 | 2.594 | 2.594 | 2.547 | 2.567 | 77,225 | -0.03(-1.03%) |
Mar 18, 2003 | 2.531 | 2.598 | 2.531 | 2.594 | 68,578 | +0.06(+2.17%) |
Mar 17, 2003 | 2.422 | 2.538 | 2.422 | 2.538 | 98,693 | +0.08(+3.21%) |
Mar 14, 2003 | 2.407 | 2.470 | 2.404 | 2.459 | 68,876 | +0.06(+2.48%) |
Mar 13, 2003 | 2.385 | 2.409 | 2.374 | 2.400 | 58,739 | +0.03(+1.13%) |
Mar 12, 2003 | 2.377 | 2.382 | 2.340 | 2.373 | 76,033 | -0.01(-0.50%) |
Mar 11, 2003 | 2.395 | 2.422 | 2.370 | 2.385 | 104,657 | +0.02(+0.88%) |
Mar 10, 2003 | 2.370 | 2.413 | 2.361 | 2.364 | 69,175 | -0.01(-0.63%) |
Mar 07, 2003 | 2.355 | 2.388 | 2.355 | 2.379 | 134,474 | +0.02(+0.88%) |
Mar 06, 2003 | 2.385 | 2.388 | 2.357 | 2.358 | 65,000 | -0.03(-1.12%) |
Mar 05, 2003 | 2.340 | 2.398 | 2.330 | 2.385 | 197,089 | +0.04(+1.91%) |
Mar 04, 2003 | 2.398 | 2.398 | 2.340 | 2.340 | 132,088 | -0.06(-2.48%) |
Mar 03, 2003 | 2.458 | 2.467 | 2.385 | 2.400 | 107,638 | -0.04(-1.77%) |
Feb 28, 2003 | 2.459 | 2.489 | 2.443 | 2.443 | 70,069 | -0.00(-0.06%) |
Feb 27, 2003 | 2.400 | 2.445 | 2.400 | 2.445 | 24,151 | +0.05(+2.18%) |
Feb 26, 2003 | 2.407 | 2.412 | 2.386 | 2.392 | 26,238 | -0.03(-1.05%) |
Feb 25, 2003 | 2.409 | 2.445 | 2.385 | 2.418 | 97,203 | +0.02(+1.00%) |
Feb 24, 2003 | 2.474 | 2.485 | 2.392 | 2.394 | 127,019 | -0.07(-2.67%) |
Feb 21, 2003 | 2.461 | 2.531 | 2.445 | 2.459 | 122,845 | -0.00(-0.06%) |
Feb 20, 2003 | 2.422 | 2.461 | 2.422 | 2.461 | 42,339 | +0.04(+1.54%) |
Feb 19, 2003 | 2.455 | 2.465 | 2.395 | 2.424 | 110,024 | -0.05(-1.87%) |
Feb 18, 2003 | 2.498 | 2.521 | 2.462 | 2.470 | 81,698 | -0.03(-1.07%) |
Feb 14, 2003 | 2.440 | 2.501 | 2.437 | 2.497 | 112,409 | +0.07(+2.76%) |
Feb 13, 2003 | 2.398 | 2.443 | 2.363 | 2.430 | 116,882 | +0.04(+1.62%) |
Feb 12, 2003 | 2.385 | 2.431 | 2.385 | 2.391 | 84,083 | +0.01(+0.25%) |
Feb 11, 2003 | 2.401 | 2.412 | 2.385 | 2.385 | 82,592 | -0.03(-1.30%) |
Feb 10, 2003 | 2.400 | 2.416 | 2.377 | 2.416 | 82,294 | +0.03(+1.31%) |
Feb 07, 2003 | 2.377 | 2.392 | 2.355 | 2.385 | 107,340 | +0.00(+0.00%) |
Feb 06, 2003 | 2.407 | 2.412 | 2.370 | 2.385 | 41,743 | -0.01(-0.31%) |
Feb 05, 2003 | 2.424 | 2.459 | 2.340 | 2.392 | 117,478 | -0.02(-0.68%) |
Feb 04, 2003 | 2.497 | 2.497 | 2.407 | 2.409 | 47,408 | -0.07(-2.65%) |
Feb 03, 2003 | 2.461 | 2.547 | 2.461 | 2.474 | 94,519 | +0.02(+0.79%) |
Jan 31, 2003 | 2.357 | 2.465 | 2.357 | 2.455 | 85,276 | +0.10(+4.24%) |
Jan 30, 2003 | 2.459 | 2.461 | 2.290 | 2.355 | 206,332 | -0.12(-4.82%) |
Jan 29, 2003 | 2.442 | 2.497 | 2.397 | 2.474 | 94,817 | +0.01(+0.61%) |
Jan 28, 2003 | 2.385 | 2.468 | 2.355 | 2.459 | 95,712 | +0.05(+2.17%) |
Jan 27, 2003 | 2.386 | 2.422 | 2.340 | 2.407 | 163,694 | +0.02(+0.94%) |
Jan 24, 2003 | 2.443 | 2.459 | 2.363 | 2.385 | 198,282 | -0.06(-2.44%) |
Jan 23, 2003 | 2.459 | 2.497 | 2.440 | 2.445 | 100,184 | -0.01(-0.30%) |
Jan 22, 2003 | 2.497 | 2.513 | 2.445 | 2.452 | 92,730 | -0.05(-2.08%) |
Jan 21, 2003 | 2.519 | 2.579 | 2.468 | 2.504 | 201,562 | -0.03(-1.18%) |
Jan 17, 2003 | 2.601 | 2.601 | 2.506 | 2.534 | 130,001 | -0.07(-2.80%) |
Jan 16, 2003 | 2.623 | 2.631 | 2.582 | 2.607 | 108,831 | +0.00(+0.06%) |
Jan 15, 2003 | 2.571 | 2.601 | 2.559 | 2.606 | 120,162 | -0.00(-0.11%) |
Jan 14, 2003 | 2.644 | 2.682 | 2.579 | 2.609 | 195,598 | -0.03(-1.13%) |
Jan 13, 2003 | 2.638 | 2.638 | 2.592 | 2.638 | 52,477 | +0.01(+0.51%) |
Jan 10, 2003 | 2.676 | 2.690 | 2.585 | 2.625 | 87,065 | -0.04(-1.62%) |
Jan 09, 2003 | 2.571 | 2.702 | 2.571 | 2.668 | 139,542 | +0.11(+4.25%) |
Jan 08, 2003 | 2.683 | 2.698 | 2.543 | 2.559 | 131,790 | -0.13(-4.93%) |
Jan 07, 2003 | 2.787 | 2.787 | 2.688 | 2.692 | 105,849 | -0.06(-2.17%) |
Jan 06, 2003 | 2.720 | 2.802 | 2.720 | 2.752 | 109,726 | +0.04(+1.43%) |
Jan 03, 2003 | 2.764 | 2.764 | 2.704 | 2.713 | 108,831 | -0.05(-1.83%) |
Jan 02, 2003 | 2.802 | 2.805 | 2.756 | 2.764 | 247,778 | -0.05(-1.90%) |
Dec 31, 2002 | 2.609 | 2.832 | 2.609 | 2.817 | 349,751 | +0.23(+8.68%) |
Dec 30, 2002 | 2.623 | 2.638 | 2.564 | 2.592 | 119,267 | -0.02(-0.63%) |
Dec 27, 2002 | 2.631 | 2.646 | 2.609 | 2.609 | 37,569 | -0.03(-1.02%) |
Dec 26, 2002 | 2.653 | 2.679 | 2.609 | 2.635 | 71,262 | -0.03(-1.17%) |
Dec 24, 2002 | 2.665 | 2.673 | 2.655 | 2.667 | 16,101 | -0.00(-0.06%) |
Dec 23, 2002 | 2.668 | 2.679 | 2.640 | 2.668 | 82,890 | -0.01(-0.28%) |
Dec 20, 2002 | 2.668 | 2.704 | 2.638 | 2.676 | 185,759 | +0.01(+0.45%) |
Dec 19, 2002 | 2.631 | 2.665 | 2.573 | 2.664 | 84,978 | +0.05(+1.82%) |
Dec 18, 2002 | 2.662 | 2.665 | 2.594 | 2.616 | 147,295 | -0.05(-1.74%) |
Dec 17, 2002 | 2.662 | 2.682 | 2.655 | 2.662 | 264,475 | +0.00(+0.06%) |
Dec 16, 2002 | 2.609 | 2.667 | 2.609 | 2.661 | 325,898 | +0.05(+2.00%) |
Dec 13, 2002 | 2.682 | 2.683 | 2.609 | 2.609 | 268,053 | -0.07(-2.72%) |
Dec 12, 2002 | 2.698 | 2.705 | 2.661 | 2.682 | 92,730 | -0.01(-0.33%) |
Dec 11, 2002 | 2.661 | 2.698 | 2.661 | 2.690 | 64,106 | +0.03(+1.12%) |
Dec 10, 2002 | 2.609 | 2.690 | 2.609 | 2.661 | 117,776 | +0.06(+2.29%) |
Dec 09, 2002 | 2.661 | 2.705 | 2.598 | 2.601 | 76,331 | -0.04(-1.69%) |
Dec 06, 2002 | 2.653 | 2.680 | 2.561 | 2.646 | 108,831 | -0.04(-1.39%) |
Dec 05, 2002 | 2.737 | 2.756 | 2.683 | 2.683 | 58,739 | -0.04(-1.64%) |
Dec 04, 2002 | 2.713 | 2.777 | 2.676 | 2.728 | 73,945 | +0.00(+0.00%) |
Dec 03, 2002 | 2.722 | 2.777 | 2.714 | 2.728 | 104,657 | -0.01(-0.33%) |
Dec 02, 2002 | 2.683 | 2.737 | 2.683 | 2.737 | 104,955 | +0.05(+2.00%) |
Nov 29, 2002 | 2.772 | 2.772 | 2.661 | 2.683 | 107,340 | -0.10(-3.74%) |
Nov 27, 2002 | 2.798 | 2.825 | 2.713 | 2.787 | 407,894 | -0.01(-0.37%) |
Nov 26, 2002 | 2.728 | 2.825 | 2.683 | 2.798 | 308,306 | -0.06(-2.14%) |
Nov 25, 2002 | 2.841 | 2.862 | 2.823 | 2.859 | 109,129 | +0.00(+0.11%) |
Nov 22, 2002 | 2.813 | 2.866 | 2.802 | 2.856 | 53,372 | +0.04(+1.54%) |
Nov 21, 2002 | 2.734 | 2.817 | 2.723 | 2.813 | 113,602 | +0.08(+2.89%) |
Nov 20, 2002 | 2.683 | 2.764 | 2.683 | 2.734 | 99,588 | +0.05(+1.89%) |
Nov 19, 2002 | 2.771 | 2.810 | 2.683 | 2.683 | 238,236 | -0.08(-2.76%) |
Nov 18, 2002 | 2.840 | 2.840 | 2.713 | 2.759 | 236,447 | -0.06(-2.06%) |
Nov 15, 2002 | 2.859 | 2.862 | 2.772 | 2.817 | 81,996 | -0.04(-1.46%) |
Nov 14, 2002 | 2.713 | 2.859 | 2.683 | 2.859 | 318,146 | +0.16(+6.08%) |
Nov 13, 2002 | 2.570 | 2.731 | 2.570 | 2.695 | 145,804 | +0.09(+3.55%) |
Nov 12, 2002 | 2.650 | 2.668 | 2.585 | 2.603 | 187,249 | -0.03(-1.24%) |
Nov 11, 2002 | 2.646 | 2.710 | 2.635 | 2.635 | 90,941 | -0.03(-1.23%) |
Nov 08, 2002 | 2.616 | 2.705 | 2.616 | 2.668 | 194,406 | +0.05(+1.99%) |
Nov 07, 2002 | 2.695 | 2.695 | 2.609 | 2.616 | 136,263 | -0.09(-3.31%) |
Nov 06, 2002 | 2.631 | 2.723 | 2.631 | 2.705 | 140,139 | +0.05(+1.85%) |
Nov 05, 2002 | 2.705 | 2.705 | 2.650 | 2.656 | 148,189 | -0.04(-1.60%) |
Nov 04, 2002 | 2.668 | 2.735 | 2.661 | 2.699 | 163,098 | +0.03(+1.17%) |
Nov 01, 2002 | 2.579 | 2.668 | 2.534 | 2.668 | 232,571 | +0.07(+2.87%) |
Oct 31, 2002 | 2.549 | 2.594 | 2.534 | 2.594 | 97,501 | +0.04(+1.75%) |
Oct 30, 2002 | 2.534 | 2.601 | 2.519 | 2.549 | 125,529 | +0.01(+0.59%) |
Oct 29, 2002 | 2.467 | 2.534 | 2.445 | 2.534 | 209,016 | +0.04(+1.80%) |
Oct 28, 2002 | 2.482 | 2.489 | 2.448 | 2.489 | 264,177 | +0.01(+0.60%) |
Oct 25, 2002 | 2.385 | 2.474 | 2.385 | 2.474 | 29,816 | +0.08(+3.43%) |
Oct 24, 2002 | 2.445 | 2.445 | 2.325 | 2.392 | 207,525 | -0.06(-2.37%) |
Oct 23, 2002 | 2.273 | 2.489 | 2.266 | 2.451 | 508,079 | +0.18(+7.80%) |
Oct 22, 2002 | 2.243 | 2.370 | 2.191 | 2.273 | 1,563,895 | -0.29(-11.34%) |
Oct 21, 2002 | 2.609 | 2.628 | 2.519 | 2.564 | 133,281 | -0.08(-3.10%) |
Oct 18, 2002 | 2.638 | 2.668 | 2.580 | 2.646 | 139,841 | +0.01(+0.28%) |
Oct 17, 2002 | 2.579 | 2.667 | 2.579 | 2.638 | 103,762 | +0.08(+3.21%) |
Oct 16, 2002 | 2.677 | 2.677 | 2.534 | 2.556 | 119,565 | -0.12(-4.56%) |
Oct 15, 2002 | 2.556 | 2.680 | 2.553 | 2.679 | 110,620 | +0.15(+6.02%) |
Oct 14, 2002 | 2.550 | 2.550 | 2.461 | 2.527 | 87,661 | -0.02(-0.88%) |
Oct 11, 2002 | 2.504 | 2.564 | 2.482 | 2.549 | 224,819 | +0.04(+1.79%) |
Oct 10, 2002 | 2.459 | 2.579 | 2.445 | 2.504 | 171,745 | +0.03(+1.14%) |
Oct 09, 2002 | 2.541 | 2.571 | 2.443 | 2.476 | 183,671 | -0.04(-1.72%) |
Oct 08, 2002 | 2.534 | 2.549 | 2.453 | 2.519 | 158,625 | -0.01(-0.59%) |
Oct 07, 2002 | 2.638 | 2.659 | 2.534 | 2.534 | 166,080 | -0.07(-2.86%) |
Oct 04, 2002 | 2.683 | 2.683 | 2.607 | 2.609 | 150,873 | -0.10(-3.69%) |
Oct 03, 2002 | 2.676 | 2.755 | 2.676 | 2.708 | 79,611 | +0.06(+2.08%) |
Oct 02, 2002 | 2.623 | 2.822 | 2.577 | 2.653 | 276,700 | +0.05(+2.01%) |
Oct 01, 2002 | 2.519 | 2.609 | 2.504 | 2.601 | 194,704 | +0.07(+2.95%) |
Sep 30, 2002 | 2.534 | 2.546 | 2.504 | 2.527 | 166,378 | +0.01(+0.30%) |
Sep 27, 2002 | 2.641 | 2.644 | 2.504 | 2.519 | 131,790 | -0.15(-5.69%) |
Sep 26, 2002 | 2.601 | 2.696 | 2.594 | 2.671 | 143,717 | +0.14(+5.72%) |
Sep 25, 2002 | 2.489 | 2.562 | 2.488 | 2.527 | 81,400 | +0.03(+1.38%) |
Sep 24, 2002 | 2.530 | 2.534 | 2.477 | 2.492 | 132,983 | -0.04(-1.65%) |
Sep 23, 2002 | 2.565 | 2.565 | 2.504 | 2.534 | 98,395 | -0.03(-1.16%) |
Sep 20, 2002 | 2.638 | 2.646 | 2.564 | 2.564 | 246,585 | -0.03(-1.32%) |
Sep 19, 2002 | 2.683 | 2.690 | 2.594 | 2.598 | 108,831 | -0.08(-2.90%) |
Sep 18, 2002 | 2.711 | 2.750 | 2.668 | 2.676 | 155,942 | -0.04(-1.37%) |
Sep 17, 2002 | 2.729 | 2.772 | 2.713 | 2.713 | 121,652 | +0.00(+0.05%) |
Sep 16, 2002 | 2.802 | 2.802 | 2.698 | 2.711 | 106,148 | -0.08(-3.04%) |
Sep 13, 2002 | 2.719 | 2.810 | 2.668 | 2.796 | 111,515 | +0.08(+2.85%) |
Sep 12, 2002 | 2.758 | 2.780 | 2.713 | 2.719 | 56,055 | -0.05(-1.67%) |
Sep 11, 2002 | 2.838 | 2.838 | 2.765 | 2.765 | 69,175 | -0.07(-2.57%) |
Sep 10, 2002 | 2.847 | 2.847 | 2.758 | 2.838 | 212,892 | -0.01(-0.31%) |
Sep 09, 2002 | 2.831 | 2.862 | 2.799 | 2.847 | 263,283 | +0.05(+1.92%) |
Sep 06, 2002 | 2.758 | 2.817 | 2.683 | 2.793 | 296,081 | +0.04(+1.57%) |
Sep 05, 2002 | 2.832 | 2.832 | 2.638 | 2.750 | 381,357 | -0.07(-2.38%) |
Sep 04, 2002 | 2.832 | 2.907 | 2.771 | 2.817 | 621,681 | +0.01(+0.27%) |
Sep 03, 2002 | 2.534 | 2.810 | 2.474 | 2.810 | 912,992 | +0.45(+18.93%) |
Aug 30, 2002 | 2.342 | 2.413 | 2.342 | 2.363 | 29,816 | +0.02(+0.89%) |
Aug 29, 2002 | 2.355 | 2.412 | 2.325 | 2.342 | 194,406 | -0.01(-0.57%) |
Aug 28, 2002 | 2.430 | 2.430 | 2.355 | 2.355 | 152,960 | -0.09(-3.66%) |
Aug 27, 2002 | 2.430 | 2.491 | 2.424 | 2.445 | 216,470 | +0.03(+1.23%) |
Aug 26, 2002 | 2.467 | 2.467 | 2.407 | 2.415 | 155,644 | -0.04(-1.82%) |
Aug 23, 2002 | 2.504 | 2.531 | 2.459 | 2.459 | 43,532 | -0.06(-2.37%) |
Aug 22, 2002 | 2.606 | 2.607 | 2.482 | 2.519 | 56,950 | -0.09(-3.37%) |
Aug 21, 2002 | 2.527 | 2.607 | 2.527 | 2.607 | 44,427 | +0.08(+3.19%) |
Aug 20, 2002 | 2.512 | 2.534 | 2.415 | 2.527 | 113,900 | +0.07(+2.79%) |
Aug 16, 2002 | 2.422 | 2.482 | 2.422 | 2.458 | 82,592 | -0.00(-0.06%) |
Aug 15, 2002 | 2.549 | 2.549 | 2.416 | 2.459 | 93,028 | -0.09(-3.51%) |
Aug 14, 2002 | 2.377 | 2.564 | 2.377 | 2.549 | 142,226 | +0.18(+7.48%) |
Aug 13, 2002 | 2.391 | 2.428 | 2.370 | 2.372 | 82,592 | -0.01(-0.56%) |
Aug 12, 2002 | 2.340 | 2.430 | 2.281 | 2.385 | 69,473 | -0.15(-5.88%) |
Aug 07, 2002 | 2.419 | 2.534 | 2.407 | 2.534 | 98,395 | +0.15(+6.38%) |
Aug 06, 2002 | 2.296 | 2.382 | 2.273 | 2.382 | 177,410 | +0.11(+4.79%) |
Aug 05, 2002 | 2.236 | 2.297 | 2.236 | 2.273 | 238,535 | +0.03(+1.33%) |
Aug 02, 2002 | 2.385 | 2.385 | 2.208 | 2.243 | 134,772 | -0.12(-5.23%) |
Aug 01, 2002 | 2.363 | 2.400 | 2.340 | 2.367 | 47,408 | +0.00(+0.19%) |
Jul 31, 2002 | 2.437 | 2.437 | 2.363 | 2.363 | 57,546 | -0.08(-3.35%) |
Jul 30, 2002 | 2.415 | 2.445 | 2.355 | 2.445 | 107,042 | +0.03(+1.23%) |
Jul 29, 2002 | 2.325 | 2.415 | 2.325 | 2.415 | 224,222 | +0.10(+4.52%) |
Jul 26, 2002 | 2.348 | 2.348 | 2.303 | 2.310 | 111,813 | -0.04(-1.52%) |
Jul 25, 2002 | 2.385 | 2.400 | 2.273 | 2.346 | 100,184 | -0.07(-2.84%) |
Jul 24, 2002 | 2.258 | 2.415 | 2.243 | 2.415 | 119,565 | +0.13(+5.88%) |
Jul 23, 2002 | 2.474 | 2.474 | 2.258 | 2.281 | 198,580 | -0.21(-8.38%) |
Jul 22, 2002 | 2.430 | 2.549 | 2.430 | 2.489 | 82,592 | +0.06(+2.45%) |
Jul 19, 2002 | 2.601 | 2.606 | 2.404 | 2.430 | 147,593 | -0.24(-8.94%) |
Jul 17, 2002 | 2.690 | 2.698 | 2.600 | 2.668 | 62,615 | +0.08(+3.11%) |
Jul 12, 2002 | 2.646 | 2.695 | 2.582 | 2.588 | 53,372 | -0.07(-2.47%) |
Jul 11, 2002 | 2.795 | 2.795 | 2.653 | 2.653 | 75,436 | -0.15(-5.32%) |
Jul 10, 2002 | 2.862 | 2.862 | 2.795 | 2.802 | 47,408 | -0.06(-2.08%) |
Jul 09, 2002 | 2.847 | 2.944 | 2.847 | 2.862 | 167,570 | +0.01(+0.42%) |
Jul 08, 2002 | 2.847 | 2.892 | 2.835 | 2.850 | 101,973 | +0.02(+0.63%) |
Jul 05, 2002 | 2.832 | 2.877 | 2.819 | 2.832 | 67,386 | +0.00(+0.00%) |
Jul 04, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,076 | +0.00(+0.00%) |
Jul 03, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,076 | -0.04(-1.30%) |
Jul 02, 2002 | 2.907 | 2.907 | 2.847 | 2.869 | 77,225 | -0.03(-0.93%) |
Jul 01, 2002 | 2.922 | 2.935 | 2.881 | 2.896 | 267,457 | -0.01(-0.36%) |
Jun 28, 2002 | 2.917 | 2.966 | 2.868 | 2.907 | 340,210 | -0.01(-0.36%) |
Jun 27, 2002 | 2.899 | 2.920 | 2.862 | 2.917 | 143,717 | +0.01(+0.41%) |
Jun 26, 2002 | 2.832 | 2.907 | 2.832 | 2.905 | 14,312,100 | +0.07(+2.31%) |
Jun 25, 2002 | 2.929 | 2.972 | 2.840 | 2.840 | 144,910 | -0.19(-6.39%) |
Jun 21, 2002 | 2.840 | 2.866 | 2.837 | 3.033 | 203,351 | +0.21(+7.44%) |
Jun 20, 2002 | 2.862 | 2.980 | 2.795 | 2.823 | 146,102 | -0.02(-0.84%) |
Jun 19, 2002 | 2.829 | 2.907 | 2.774 | 2.847 | 327,091 | +0.02(+0.58%) |
Jun 18, 2002 | 2.854 | 2.854 | 2.831 | 2.831 | 236,745 | -0.03(-1.04%) |
Jun 17, 2002 | 2.832 | 2.862 | 2.832 | 2.860 | 173,832 | +0.01(+0.47%) |
Jun 14, 2002 | 2.854 | 2.874 | 2.832 | 2.847 | 107,937 | -0.03(-0.93%) |
Jun 12, 2002 | 2.922 | 2.929 | 2.862 | 2.874 | 89,450 | -0.06(-1.98%) |
Jun 11, 2002 | 2.944 | 2.996 | 2.929 | 2.932 | 117,776 | -0.01(-0.41%) |
Jun 10, 2002 | 2.981 | 3.004 | 2.944 | 2.944 | 78,120 | -0.04(-1.25%) |
Jun 07, 2002 | 2.922 | 2.981 | 2.899 | 2.981 | 45,321 | +0.04(+1.21%) |
Jun 06, 2002 | 2.981 | 2.981 | 2.843 | 2.945 | 108,533 | -0.05(-1.69%) |