Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.054 | 3.116 | 3.044 | 3.062 | 813,885 | -0.00(-0.09%) |
May 29, 2003 | 2.987 | 3.092 | 2.987 | 3.065 | 577,057 | +0.03(+0.98%) |
May 28, 2003 | 2.995 | 3.035 | 2.981 | 3.035 | 1,083,327 | +0.09(+3.02%) |
May 27, 2003 | 2.876 | 2.949 | 2.865 | 2.946 | 742,355 | +0.13(+4.60%) |
May 23, 2003 | 2.820 | 2.833 | 2.806 | 2.817 | 598,183 | +0.05(+1.75%) |
May 22, 2003 | 2.793 | 2.795 | 2.758 | 2.768 | 801,283 | -0.04(-1.35%) |
May 21, 2003 | 2.785 | 2.806 | 2.752 | 2.806 | 315,769 | +0.06(+2.36%) |
May 20, 2003 | 2.779 | 2.779 | 2.725 | 2.741 | 492,556 | +0.14(+5.29%) |
May 19, 2003 | 2.701 | 2.701 | 2.604 | 2.604 | 539,995 | -0.12(-4.36%) |
May 16, 2003 | 2.733 | 2.790 | 2.712 | 2.722 | 358,020 | -0.02(-0.59%) |
May 15, 2003 | 2.698 | 2.752 | 2.698 | 2.739 | 286,490 | +0.04(+1.50%) |
May 14, 2003 | 2.731 | 2.766 | 2.698 | 2.698 | 505,157 | -0.05(-1.67%) |
May 13, 2003 | 2.779 | 2.779 | 2.741 | 2.744 | 409,907 | -0.04(-1.45%) |
May 12, 2003 | 2.774 | 2.811 | 2.760 | 2.785 | 965,469 | +0.06(+2.38%) |
May 09, 2003 | 2.704 | 2.741 | 2.704 | 2.720 | 1,044,782 | +0.04(+1.61%) |
May 08, 2003 | 2.698 | 2.720 | 2.677 | 2.677 | 582,246 | -0.02(-0.80%) |
May 07, 2003 | 2.704 | 2.744 | 2.698 | 2.698 | 1,048,488 | +0.05(+1.94%) |
May 06, 2003 | 2.655 | 2.666 | 2.639 | 2.647 | 216,443 | -0.01(-0.51%) |
May 05, 2003 | 2.631 | 2.668 | 2.606 | 2.660 | 519,982 | +0.10(+3.79%) |
May 02, 2003 | 2.496 | 2.577 | 2.496 | 2.563 | 320,587 | +0.04(+1.60%) |
May 01, 2003 | 2.536 | 2.552 | 2.488 | 2.523 | 273,148 | +0.02(+0.97%) |
Apr 30, 2003 | 2.536 | 2.536 | 2.499 | 2.499 | 287,231 | +0.03(+1.31%) |
Apr 29, 2003 | 2.469 | 2.480 | 2.434 | 2.466 | 177,527 | +0.06(+2.58%) |
Apr 28, 2003 | 2.339 | 2.407 | 2.339 | 2.404 | 361,356 | +0.09(+3.85%) |
Apr 25, 2003 | 2.393 | 2.396 | 2.315 | 2.315 | 605,966 | -0.11(-4.35%) |
Apr 24, 2003 | 2.466 | 2.466 | 2.420 | 2.420 | 352,090 | -0.06(-2.50%) |
Apr 23, 2003 | 2.523 | 2.552 | 2.480 | 2.482 | 649,329 | -0.02(-0.97%) |
Apr 22, 2003 | 2.501 | 2.523 | 2.490 | 2.507 | 206,806 | -0.03(-1.28%) |
Apr 21, 2003 | 2.550 | 2.550 | 2.531 | 2.539 | 580,764 | +0.02(+0.64%) |
Apr 17, 2003 | 2.550 | 2.555 | 2.501 | 2.523 | 950,644 | -0.04(-1.37%) |
Apr 16, 2003 | 2.566 | 2.590 | 2.550 | 2.558 | 694,174 | -0.03(-1.25%) |
Apr 15, 2003 | 2.525 | 2.590 | 2.523 | 2.590 | 1,485,451 | +0.06(+2.24%) |
Apr 14, 2003 | 2.482 | 2.534 | 2.482 | 2.534 | 291,308 | -0.01(-0.32%) |
Apr 11, 2003 | 2.542 | 2.563 | 2.536 | 2.542 | 212,366 | +0.01(+0.21%) |
Apr 10, 2003 | 2.504 | 2.536 | 2.490 | 2.536 | 413,984 | +0.03(+1.18%) |
Apr 09, 2003 | 2.423 | 2.558 | 2.423 | 2.507 | 1,051,082 | +0.08(+3.45%) |
Apr 08, 2003 | 2.358 | 2.442 | 2.358 | 2.423 | 1,325,713 | +0.04(+1.58%) |
Apr 07, 2003 | 2.380 | 2.391 | 2.364 | 2.385 | 1,028,845 | +0.14(+6.38%) |
Apr 04, 2003 | 2.237 | 2.280 | 2.231 | 2.242 | 219,408 | +0.02(+1.09%) |
Apr 03, 2003 | 2.256 | 2.256 | 2.218 | 2.218 | 138,612 | -0.05(-2.03%) |
Apr 02, 2003 | 2.231 | 2.277 | 2.226 | 2.264 | 254,987 | +0.06(+2.57%) |
Apr 01, 2003 | 2.256 | 2.256 | 2.199 | 2.207 | 417,690 | +0.01(+0.49%) |
Mar 31, 2003 | 2.207 | 2.212 | 2.177 | 2.196 | 352,461 | -0.06(-2.86%) |
Mar 28, 2003 | 2.256 | 2.269 | 2.256 | 2.261 | 305,021 | -0.01(-0.36%) |
Mar 27, 2003 | 2.277 | 2.277 | 2.253 | 2.269 | 125,270 | -0.01(-0.36%) |
Mar 26, 2003 | 2.253 | 2.299 | 2.253 | 2.277 | 825,374 | +0.02(+1.08%) |
Mar 25, 2003 | 2.186 | 2.253 | 2.186 | 2.253 | 886,156 | +0.07(+3.09%) |
Mar 24, 2003 | 2.167 | 2.191 | 2.153 | 2.186 | 581,875 | -0.01(-0.25%) |
Mar 21, 2003 | 2.183 | 2.207 | 2.175 | 2.191 | 460,312 | +0.03(+1.25%) |
Mar 20, 2003 | 2.091 | 2.180 | 2.091 | 2.164 | 457,717 | +0.07(+3.48%) |
Mar 19, 2003 | 2.067 | 2.118 | 2.067 | 2.091 | 907,652 | +0.01(+0.39%) |
Mar 18, 2003 | 2.024 | 2.096 | 2.024 | 2.083 | 207,177 | +0.05(+2.52%) |
Mar 17, 2003 | 2.024 | 2.051 | 1.999 | 2.032 | 357,649 | -0.04(-2.08%) |
Mar 14, 2003 | 2.064 | 2.091 | 2.061 | 2.075 | 257,952 | -0.06(-2.66%) |
Mar 13, 2003 | 2.045 | 2.132 | 2.045 | 2.132 | 419,914 | +0.08(+3.67%) |
Mar 12, 2003 | 2.045 | 2.056 | 2.024 | 2.056 | 315,769 | +0.08(+4.24%) |
Mar 11, 2003 | 1.970 | 1.980 | 1.921 | 1.972 | 270,183 | +0.00(+0.14%) |
Mar 10, 2003 | 2.024 | 2.024 | 1.967 | 1.970 | 302,797 | -0.11(-5.07%) |
Mar 07, 2003 | 2.088 | 2.099 | 2.067 | 2.075 | 260,547 | +0.00(+0.00%) |
Mar 06, 2003 | 2.118 | 2.118 | 2.075 | 2.075 | 396,935 | -0.04(-1.66%) |
Mar 05, 2003 | 2.107 | 2.121 | 2.105 | 2.110 | 344,678 | -0.03(-1.51%) |
Mar 04, 2003 | 2.148 | 2.156 | 2.129 | 2.142 | 123,046 | -0.01(-0.63%) |
Mar 03, 2003 | 2.199 | 2.212 | 2.132 | 2.156 | 310,210 | -0.00(-0.13%) |
Feb 28, 2003 | 2.159 | 2.186 | 2.132 | 2.159 | 182,345 | -0.02(-0.87%) |
Feb 27, 2003 | 2.167 | 2.196 | 2.153 | 2.177 | 1,255,666 | +0.03(+1.38%) |
Feb 26, 2003 | 2.186 | 2.186 | 2.148 | 2.148 | 41,139 | -0.03(-1.49%) |
Feb 25, 2003 | 2.186 | 2.186 | 2.142 | 2.180 | 131,941 | -0.02(-0.86%) |
Feb 24, 2003 | 2.223 | 2.226 | 2.199 | 2.199 | 169,744 | +0.01(+0.49%) |
Feb 21, 2003 | 2.188 | 2.194 | 2.177 | 2.188 | 195,317 | +0.01(+0.50%) |
Feb 20, 2003 | 2.159 | 2.177 | 2.159 | 2.177 | 126,381 | +0.03(+1.38%) |
Feb 19, 2003 | 2.159 | 2.159 | 2.137 | 2.148 | 479,213 | -0.01(-0.62%) |
Feb 18, 2003 | 2.188 | 2.212 | 2.161 | 2.161 | 213,848 | +0.01(+0.25%) |
Feb 14, 2003 | 2.118 | 2.156 | 2.113 | 2.156 | 311,322 | +0.08(+3.90%) |
Feb 13, 2003 | 2.037 | 2.086 | 2.037 | 2.075 | 588,176 | +0.02(+1.18%) |
Feb 12, 2003 | 2.051 | 2.086 | 2.051 | 2.051 | 158,996 | -0.01(-0.26%) |
Feb 11, 2003 | 2.070 | 2.080 | 2.032 | 2.056 | 176,415 | -0.04(-2.06%) |
Feb 10, 2003 | 2.070 | 2.102 | 2.070 | 2.099 | 610,043 | +0.05(+2.37%) |
Feb 07, 2003 | 2.051 | 2.078 | 2.051 | 2.051 | 409,536 | +0.03(+1.33%) |
Feb 06, 2003 | 2.016 | 2.024 | 2.005 | 2.024 | 575,575 | -0.00(-0.13%) |
Feb 05, 2003 | 2.040 | 2.051 | 2.018 | 2.026 | 812,402 | -0.01(-0.66%) |
Feb 04, 2003 | 2.080 | 2.080 | 2.037 | 2.040 | 1,576,995 | -0.04(-1.95%) |
Feb 03, 2003 | 2.037 | 2.118 | 2.037 | 2.080 | 286,119 | -0.02(-1.15%) |
Jan 31, 2003 | 2.078 | 2.118 | 2.064 | 2.105 | 680,090 | +0.01(+0.26%) |
Jan 30, 2003 | 2.094 | 2.107 | 2.083 | 2.099 | 847,241 | +0.00(+0.00%) |
Jan 29, 2003 | 2.078 | 2.105 | 2.078 | 2.099 | 550,373 | -0.03(-1.52%) |
Jan 28, 2003 | 2.078 | 2.126 | 2.078 | 2.132 | 876,890 | +0.05(+2.33%) |
Jan 27, 2003 | 2.051 | 2.091 | 2.048 | 2.083 | 1,416,145 | -0.01(-0.39%) |
Jan 24, 2003 | 2.140 | 2.140 | 2.091 | 2.091 | 478,101 | -0.05(-2.27%) |
Jan 23, 2003 | 2.145 | 2.145 | 2.118 | 2.140 | 576,687 | +0.02(+1.02%) |
Jan 22, 2003 | 2.105 | 2.123 | 2.105 | 2.118 | 711,222 | -0.01(-0.63%) |
Jan 21, 2003 | 2.121 | 2.132 | 2.107 | 2.132 | 443,634 | +0.01(+0.64%) |
Jan 17, 2003 | 2.080 | 2.140 | 2.080 | 2.118 | 519,982 | +0.04(+1.82%) |
Jan 16, 2003 | 2.075 | 2.113 | 2.075 | 2.080 | 2,403,110 | -0.14(-6.20%) |
Jan 15, 2003 | 2.212 | 2.245 | 2.202 | 2.218 | 544,813 | -0.05(-2.14%) |
Jan 14, 2003 | 2.221 | 2.288 | 2.221 | 2.266 | 174,562 | +0.04(+1.57%) |
Jan 13, 2003 | 2.229 | 2.239 | 2.221 | 2.231 | 632,651 | +0.01(+0.49%) |
Jan 10, 2003 | 2.199 | 2.242 | 2.199 | 2.221 | 882,820 | +0.00(+0.12%) |
Jan 09, 2003 | 2.186 | 2.237 | 2.186 | 2.218 | 1,219,345 | +0.06(+2.75%) |
Jan 08, 2003 | 2.145 | 2.159 | 2.145 | 2.159 | 1,053,677 | +0.02(+0.76%) |
Jan 07, 2003 | 2.150 | 2.156 | 2.129 | 2.142 | 1,177,464 | -0.07(-3.29%) |
Jan 06, 2003 | 2.159 | 2.237 | 2.150 | 2.215 | 1,252,330 | -0.05(-2.38%) |
Jan 03, 2003 | 2.261 | 2.280 | 2.261 | 2.269 | 294,644 | +0.02(+0.72%) |
Jan 02, 2003 | 2.280 | 2.280 | 2.245 | 2.253 | 379,516 | -0.04(-1.65%) |
Dec 31, 2002 | 2.256 | 2.296 | 2.256 | 2.291 | 113,410 | +0.04(+1.56%) |
Dec 30, 2002 | 2.266 | 2.291 | 2.253 | 2.256 | 54,852 | -0.02(-0.71%) |
Dec 27, 2002 | 2.347 | 2.347 | 2.239 | 2.272 | 179,751 | -0.07(-3.00%) |
Dec 26, 2002 | 2.353 | 2.353 | 2.342 | 2.342 | 126,011 | -0.01(-0.46%) |
Dec 24, 2002 | 2.339 | 2.372 | 2.339 | 2.353 | 101,550 | +0.04(+1.75%) |
Dec 23, 2002 | 2.423 | 2.423 | 2.293 | 2.312 | 323,552 | -0.10(-4.03%) |
Dec 20, 2002 | 2.361 | 2.409 | 2.342 | 2.409 | 541,478 | +0.11(+4.57%) |
Dec 19, 2002 | 2.302 | 2.342 | 2.293 | 2.304 | 367,286 | +0.05(+2.03%) |
Dec 18, 2002 | 2.272 | 2.272 | 2.253 | 2.258 | 170,485 | -0.01(-0.59%) |
Dec 17, 2002 | 2.307 | 2.307 | 2.256 | 2.272 | 474,025 | -0.01(-0.35%) |
Dec 16, 2002 | 2.266 | 2.285 | 2.239 | 2.280 | 903,575 | +0.12(+5.62%) |
Dec 13, 2002 | 2.150 | 2.172 | 2.145 | 2.159 | 972,140 | +0.00(+0.00%) |
Dec 12, 2002 | 2.145 | 2.186 | 2.145 | 2.159 | 1,424,298 | +0.01(+0.25%) |
Dec 11, 2002 | 2.177 | 2.177 | 2.051 | 2.153 | 560,009 | -0.03(-1.48%) |
Dec 10, 2002 | 2.110 | 2.186 | 2.107 | 2.186 | 797,577 | +0.09(+4.52%) |
Dec 09, 2002 | 2.110 | 2.126 | 2.091 | 2.091 | 570,016 | -0.04(-1.90%) |
Dec 06, 2002 | 2.153 | 2.153 | 2.096 | 2.132 | 227,561 | -0.01(-0.63%) |
Dec 05, 2002 | 2.159 | 2.159 | 2.142 | 2.145 | 97,844 | -0.01(-0.38%) |
Dec 04, 2002 | 2.132 | 2.156 | 2.132 | 2.153 | 164,556 | +0.02(+1.01%) |
Dec 03, 2002 | 2.088 | 2.145 | 2.088 | 2.132 | 495,521 | +0.06(+3.00%) |
Dec 02, 2002 | 2.018 | 2.083 | 2.018 | 2.070 | 501,821 | -0.00(-0.13%) |
Nov 29, 2002 | 2.024 | 2.118 | 2.024 | 2.072 | 445,857 | +0.03(+1.45%) |
Nov 27, 2002 | 2.002 | 2.045 | 1.970 | 2.043 | 224,967 | +0.04(+2.02%) |
Nov 26, 2002 | 2.013 | 2.021 | 2.002 | 2.002 | 71,900 | -0.01(-0.54%) |
Nov 25, 2002 | 2.026 | 2.045 | 2.010 | 2.013 | 161,591 | -0.01(-0.67%) |
Nov 22, 2002 | 2.105 | 2.105 | 2.016 | 2.026 | 278,336 | -0.01(-0.27%) |
Nov 21, 2002 | 2.037 | 2.037 | 2.002 | 2.032 | 491,073 | +0.04(+1.76%) |
Nov 20, 2002 | 1.916 | 1.997 | 1.916 | 1.997 | 186,052 | +0.04(+2.07%) |
Nov 19, 2002 | 1.964 | 1.964 | 1.921 | 1.956 | 478,472 | -0.00(-0.14%) |
Nov 18, 2002 | 1.970 | 1.970 | 1.948 | 1.959 | 338,006 | -0.01(-0.55%) |
Nov 15, 2002 | 1.964 | 1.970 | 1.943 | 1.970 | 381,740 | -0.04(-2.01%) |
Nov 14, 2002 | 1.935 | 2.010 | 1.918 | 2.010 | 872,443 | +0.13(+6.73%) |
Nov 13, 2002 | 1.881 | 1.897 | 1.867 | 1.883 | 156,402 | -0.01(-0.71%) |
Nov 12, 2002 | 1.875 | 1.897 | 1.875 | 1.897 | 958,798 | +0.12(+6.52%) |
Nov 11, 2002 | 1.802 | 1.813 | 1.773 | 1.781 | 307,986 | +0.00(+0.00%) |
Nov 08, 2002 | 1.794 | 1.810 | 1.781 | 1.781 | 163,444 | +0.03(+1.54%) |
Nov 07, 2002 | 1.754 | 1.848 | 1.754 | 1.754 | 259,435 | -0.03(-1.52%) |
Nov 06, 2002 | 1.781 | 1.781 | 1.713 | 1.781 | 419,543 | -0.01(-0.45%) |
Nov 05, 2002 | 1.808 | 1.821 | 1.783 | 1.789 | 623,756 | -0.09(-4.60%) |
Nov 04, 2002 | 1.862 | 1.886 | 1.862 | 1.875 | 305,021 | +0.04(+2.21%) |
Nov 01, 2002 | 1.786 | 1.835 | 1.781 | 1.835 | 328,370 | +0.04(+1.95%) |
Oct 31, 2002 | 1.762 | 1.810 | 1.759 | 1.800 | 748,285 | +0.05(+2.62%) |
Oct 30, 2002 | 1.627 | 1.754 | 1.627 | 1.754 | 512,569 | +0.14(+8.88%) |
Oct 29, 2002 | 1.659 | 1.659 | 1.603 | 1.611 | 1,043,670 | +0.02(+1.19%) |
Oct 28, 2002 | 1.568 | 1.605 | 1.565 | 1.592 | 1,077,397 | +0.04(+2.79%) |
Oct 25, 2002 | 1.565 | 1.565 | 1.524 | 1.549 | 700,474 | -0.04(-2.71%) |
Oct 24, 2002 | 1.592 | 1.619 | 1.573 | 1.592 | 399,159 | +0.01(+0.68%) |
Oct 23, 2002 | 1.581 | 1.581 | 1.543 | 1.581 | 498,486 | -0.02(-1.51%) |
Oct 22, 2002 | 1.646 | 1.646 | 1.541 | 1.605 | 1,654,084 | -0.07(-4.34%) |
Oct 21, 2002 | 1.640 | 1.694 | 1.627 | 1.678 | 1,049,229 | +0.04(+2.30%) |
Oct 18, 2002 | 1.705 | 1.705 | 1.619 | 1.640 | 1,376,859 | -0.04(-2.41%) |
Oct 17, 2002 | 1.659 | 1.681 | 1.627 | 1.681 | 1,346,839 | +0.08(+5.24%) |
Oct 16, 2002 | 1.614 | 1.619 | 1.581 | 1.597 | 1,158,192 | -0.02(-1.00%) |
Oct 15, 2002 | 1.565 | 1.659 | 1.565 | 1.614 | 3,738,089 | +0.10(+6.41%) |
Oct 14, 2002 | 1.444 | 1.538 | 1.422 | 1.516 | 3,425,655 | -0.38(-19.83%) |
Oct 11, 2002 | 1.875 | 1.902 | 1.794 | 1.891 | 1,545,492 | -0.02(-1.13%) |
Oct 10, 2002 | 1.878 | 1.921 | 1.878 | 1.913 | 259,064 | +0.02(+1.29%) |
Oct 09, 2002 | 1.948 | 1.948 | 1.889 | 1.889 | 270,183 | -0.07(-3.45%) |
Oct 08, 2002 | 1.956 | 1.956 | 1.929 | 1.956 | 335,783 | +0.03(+1.40%) |
Oct 07, 2002 | 1.951 | 1.970 | 1.929 | 1.929 | 172,709 | -0.01(-0.42%) |
Oct 04, 2002 | 1.962 | 1.997 | 1.902 | 1.937 | 369,880 | -0.02(-0.97%) |
Oct 03, 2002 | 1.997 | 2.064 | 1.956 | 1.956 | 204,583 | -0.01(-0.68%) |
Oct 02, 2002 | 2.024 | 2.024 | 1.956 | 1.970 | 518,870 | -0.12(-5.81%) |
Oct 01, 2002 | 1.997 | 2.091 | 1.983 | 2.091 | 278,336 | +0.09(+4.31%) |
Sep 30, 2002 | 1.997 | 2.037 | 1.956 | 2.005 | 469,577 | +0.04(+1.78%) |
Sep 27, 2002 | 1.991 | 2.007 | 1.970 | 1.970 | 332,447 | -0.04(-2.14%) |
Sep 26, 2002 | 2.018 | 2.026 | 2.010 | 2.013 | 718,635 | +0.02(+0.81%) |
Sep 25, 2002 | 1.980 | 1.997 | 1.956 | 1.997 | 138,241 | +0.04(+2.21%) |
Sep 24, 2002 | 1.918 | 1.967 | 1.918 | 1.953 | 290,937 | +0.01(+0.42%) |
Sep 23, 2002 | 1.956 | 1.956 | 1.932 | 1.945 | 479,584 | -0.03(-1.37%) |
Sep 20, 2002 | 1.921 | 1.983 | 1.921 | 1.972 | 427,697 | +0.08(+4.43%) |
Sep 19, 2002 | 1.980 | 1.980 | 1.864 | 1.889 | 396,935 | -0.12(-5.79%) |
Sep 18, 2002 | 2.018 | 2.024 | 1.997 | 2.005 | 304,280 | -0.05(-2.62%) |
Sep 17, 2002 | 2.045 | 2.091 | 2.045 | 2.059 | 94,879 | +0.01(+0.66%) |
Sep 16, 2002 | 2.051 | 2.056 | 2.037 | 2.045 | 316,881 | +0.04(+2.02%) |
Sep 13, 2002 | 2.040 | 2.045 | 1.997 | 2.005 | 311,692 | -0.09(-4.50%) |
Sep 12, 2002 | 2.142 | 2.145 | 2.083 | 2.099 | 146,024 | -0.07(-3.23%) |
Sep 11, 2002 | 2.159 | 2.202 | 2.159 | 2.169 | 69,306 | +0.02(+0.75%) |
Sep 10, 2002 | 2.145 | 2.186 | 2.145 | 2.153 | 247,945 | +0.03(+1.40%) |
Sep 09, 2002 | 2.070 | 2.132 | 2.070 | 2.123 | 225,337 | +0.05(+2.21%) |
Sep 06, 2002 | 2.064 | 2.105 | 2.053 | 2.078 | 98,214 | +0.06(+2.80%) |
Sep 05, 2002 | 1.986 | 2.029 | 1.986 | 2.021 | 388,411 | +0.06(+3.31%) |
Sep 04, 2002 | 1.951 | 1.964 | 1.943 | 1.956 | 488,108 | -0.05(-2.55%) |
Sep 03, 2002 | 2.110 | 2.110 | 1.975 | 2.007 | 1,014,020 | -0.12(-5.82%) |
Aug 30, 2002 | 2.172 | 2.172 | 2.118 | 2.132 | 1,111,864 | -0.04(-1.86%) |
Aug 29, 2002 | 2.186 | 2.186 | 2.150 | 2.172 | 370,992 | -0.05(-2.42%) |
Aug 28, 2002 | 2.266 | 2.266 | 2.199 | 2.226 | 122,675 | -0.04(-1.79%) |
Aug 27, 2002 | 2.288 | 2.288 | 2.239 | 2.266 | 252,022 | -0.03(-1.18%) |
Aug 26, 2002 | 2.312 | 2.312 | 2.269 | 2.293 | 200,135 | -0.02(-0.82%) |
Aug 23, 2002 | 2.334 | 2.347 | 2.296 | 2.312 | 140,094 | -0.01(-0.35%) |
Aug 22, 2002 | 2.361 | 2.361 | 2.288 | 2.320 | 457,347 | -0.03(-1.15%) |
Aug 21, 2002 | 2.272 | 2.385 | 2.269 | 2.347 | 637,839 | +0.10(+4.57%) |
Aug 20, 2002 | 2.272 | 2.277 | 2.239 | 2.245 | 353,202 | +0.04(+1.59%) |
Aug 16, 2002 | 2.199 | 2.231 | 2.186 | 2.210 | 498,486 | +0.02(+0.74%) |
Aug 15, 2002 | 2.191 | 2.196 | 2.172 | 2.194 | 142,318 | +0.01(+0.37%) |
Aug 14, 2002 | 2.231 | 2.239 | 2.164 | 2.186 | 290,567 | -0.05(-2.29%) |
Aug 13, 2002 | 2.221 | 2.266 | 2.221 | 2.237 | 138,612 | +0.01(+0.48%) |
Aug 12, 2002 | 2.275 | 2.275 | 2.226 | 2.226 | 141,206 | +0.02(+1.10%) |
Aug 07, 2002 | 2.159 | 2.239 | 2.148 | 2.202 | 1,028,104 | +0.03(+1.24%) |
Aug 06, 2002 | 2.067 | 2.175 | 2.067 | 2.175 | 646,734 | +0.08(+4.00%) |
Aug 05, 2002 | 2.137 | 2.145 | 2.091 | 2.091 | 265,365 | -0.01(-0.26%) |
Aug 02, 2002 | 2.145 | 2.167 | 2.078 | 2.096 | 651,923 | -0.04(-1.89%) |
Aug 01, 2002 | 2.164 | 2.194 | 2.137 | 2.137 | 624,126 | -0.03(-1.25%) |
Jul 31, 2002 | 2.132 | 2.172 | 2.105 | 2.164 | 1,050,341 | +0.01(+0.25%) |
Jul 30, 2002 | 2.159 | 2.172 | 2.121 | 2.159 | 802,395 | +0.05(+2.17%) |
Jul 29, 2002 | 2.037 | 2.113 | 2.024 | 2.113 | 147,136 | +0.18(+9.51%) |
Jul 26, 2002 | 1.937 | 1.970 | 1.916 | 1.929 | 366,544 | -0.08(-4.03%) |
Jul 25, 2002 | 2.094 | 2.102 | 1.970 | 2.010 | 960,651 | -0.16(-7.45%) |
Jul 24, 2002 | 2.134 | 2.186 | 2.053 | 2.172 | 1,364,258 | -0.05(-2.19%) |
Jul 23, 2002 | 2.231 | 2.261 | 2.175 | 2.221 | 280,931 | -0.02(-0.84%) |
Jul 22, 2002 | 2.239 | 2.266 | 2.188 | 2.239 | 507,751 | -0.06(-2.58%) |
Jul 19, 2002 | 2.293 | 2.345 | 2.285 | 2.299 | 282,784 | +0.09(+3.90%) |
Jul 17, 2002 | 2.226 | 2.248 | 2.161 | 2.212 | 685,279 | +0.02(+1.11%) |
Jul 12, 2002 | 2.161 | 2.199 | 2.161 | 2.188 | 284,266 | +0.06(+2.66%) |
Jul 11, 2002 | 2.129 | 2.132 | 2.080 | 2.132 | 378,775 | -0.04(-1.86%) |
Jul 10, 2002 | 2.223 | 2.223 | 2.159 | 2.172 | 144,913 | -0.05(-2.31%) |
Jul 09, 2002 | 2.164 | 2.253 | 2.159 | 2.223 | 473,283 | +0.05(+2.49%) |
Jul 08, 2002 | 2.248 | 2.248 | 2.169 | 2.169 | 662,671 | -0.08(-3.48%) |
Jul 05, 2002 | 2.253 | 2.266 | 2.245 | 2.248 | 516,646 | +0.13(+6.12%) |
Jul 04, 2002 | 2.064 | 2.132 | 2.064 | 2.118 | 342,825 | +0.00(+0.00%) |
Jul 03, 2002 | 2.064 | 2.132 | 2.064 | 2.118 | 342,825 | +0.03(+1.29%) |
Jul 02, 2002 | 2.159 | 2.159 | 2.018 | 2.091 | 1,819,381 | -0.17(-7.52%) |
Jul 01, 2002 | 2.358 | 2.358 | 2.212 | 2.261 | 927,295 | -0.11(-4.77%) |
Jun 28, 2002 | 2.361 | 2.401 | 2.361 | 2.374 | 473,654 | +0.02(+0.92%) |
Jun 27, 2002 | 2.347 | 2.401 | 2.347 | 2.353 | 1,207,855 | +0.04(+1.63%) |
Jun 26, 2002 | 2.307 | 2.318 | 2.275 | 2.315 | 943,232 | -0.03(-1.15%) |
Jun 25, 2002 | 2.388 | 2.407 | 2.342 | 2.342 | 663,783 | -0.22(-8.63%) |
Jun 21, 2002 | 2.617 | 2.617 | 2.563 | 2.563 | 316,140 | -0.05(-2.06%) |
Jun 20, 2002 | 2.585 | 2.617 | 2.569 | 2.617 | 826,486 | +0.03(+1.25%) |
Jun 19, 2002 | 2.582 | 2.615 | 2.582 | 2.585 | 595,959 | -0.03(-1.24%) |
Jun 18, 2002 | 2.663 | 2.663 | 2.617 | 2.617 | 720,859 | -0.02(-0.72%) |
Jun 17, 2002 | 2.617 | 2.671 | 2.617 | 2.636 | 915,435 | +0.04(+1.66%) |
Jun 14, 2002 | 2.496 | 2.631 | 2.482 | 2.593 | 3,387,111 | +0.16(+6.66%) |
Jun 12, 2002 | 2.442 | 2.461 | 2.428 | 2.431 | 329,482 | +0.02(+0.67%) |
Jun 11, 2002 | 2.415 | 2.445 | 2.401 | 2.415 | 560,379 | +0.00(+0.00%) |
Jun 10, 2002 | 2.401 | 2.423 | 2.401 | 2.415 | 140,094 | +0.03(+1.13%) |
Jun 07, 2002 | 2.366 | 2.388 | 2.307 | 2.388 | 330,965 | -0.01(-0.23%) |
Jun 06, 2002 | 2.388 | 2.407 | 2.361 | 2.393 | 265,365 | -0.04(-1.44%) |