Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.530 | 2.639 | 2.530 | 2.639 | 1,096,396 | +0.13(+5.36%) |
May 29, 2003 | 2.436 | 2.533 | 2.436 | 2.505 | 1,296,207 | +0.07(+3.02%) |
May 28, 2003 | 2.420 | 2.452 | 2.420 | 2.431 | 1,797,655 | +0.03(+1.24%) |
May 27, 2003 | 2.406 | 2.433 | 2.392 | 2.402 | 354,791 | +0.00(+0.13%) |
May 23, 2003 | 2.352 | 2.403 | 2.342 | 2.398 | 206,855 | +0.05(+2.06%) |
May 22, 2003 | 2.361 | 2.367 | 2.342 | 2.350 | 1,239,210 | -0.03(-1.12%) |
May 21, 2003 | 2.420 | 2.420 | 2.359 | 2.377 | 455,337 | -0.03(-1.17%) |
May 20, 2003 | 2.373 | 2.436 | 2.358 | 2.405 | 643,620 | +0.04(+1.65%) |
May 19, 2003 | 2.373 | 2.380 | 2.338 | 2.366 | 1,121,373 | -0.01(-0.33%) |
May 16, 2003 | 2.381 | 2.386 | 2.366 | 2.373 | 3,083,616 | +0.01(+0.40%) |
May 15, 2003 | 2.295 | 2.388 | 2.295 | 2.364 | 1,455,671 | -0.00(-0.13%) |
May 14, 2003 | 2.480 | 2.481 | 2.366 | 2.367 | 607,757 | -0.11(-4.47%) |
May 13, 2003 | 2.483 | 2.503 | 2.466 | 2.478 | 581,500 | -0.00(-0.19%) |
May 12, 2003 | 2.553 | 2.561 | 2.467 | 2.483 | 315,726 | -0.06(-2.45%) |
May 09, 2003 | 2.608 | 2.636 | 2.542 | 2.545 | 321,490 | -0.06(-2.40%) |
May 08, 2003 | 2.670 | 2.670 | 2.606 | 2.608 | 93,501 | -0.05(-1.82%) |
May 07, 2003 | 2.611 | 2.669 | 2.601 | 2.656 | 188,283 | +0.05(+1.73%) |
May 06, 2003 | 2.655 | 2.655 | 2.608 | 2.611 | 392,576 | -0.05(-1.76%) |
May 05, 2003 | 2.701 | 2.708 | 2.644 | 2.658 | 165,228 | -0.03(-1.22%) |
May 02, 2003 | 2.701 | 2.751 | 2.653 | 2.690 | 167,789 | +0.00(+0.00%) |
May 01, 2003 | 2.717 | 2.717 | 2.687 | 2.690 | 70,446 | -0.03(-0.98%) |
Apr 30, 2003 | 2.655 | 2.729 | 2.655 | 2.717 | 275,380 | +0.05(+1.75%) |
Apr 29, 2003 | 2.748 | 2.792 | 2.669 | 2.670 | 178,676 | -0.08(-3.06%) |
Apr 28, 2003 | 2.662 | 2.754 | 2.647 | 2.754 | 274,739 | +0.10(+3.89%) |
Apr 25, 2003 | 2.637 | 2.662 | 2.498 | 2.651 | 2,039,093 | -0.14(-5.09%) |
Apr 24, 2003 | 2.842 | 2.872 | 2.793 | 2.793 | 147,936 | -0.06(-2.24%) |
Apr 23, 2003 | 2.840 | 2.892 | 2.840 | 2.858 | 154,340 | +0.02(+0.83%) |
Apr 22, 2003 | 2.797 | 2.867 | 2.797 | 2.834 | 167,789 | +0.02(+0.89%) |
Apr 21, 2003 | 2.795 | 2.811 | 2.733 | 2.809 | 131,285 | +0.00(+0.00%) |
Apr 17, 2003 | 2.740 | 2.826 | 2.737 | 2.809 | 89,658 | +0.10(+3.51%) |
Apr 16, 2003 | 2.704 | 2.737 | 2.662 | 2.714 | 2,317,675 | +0.01(+0.35%) |
Apr 15, 2003 | 2.733 | 2.745 | 2.704 | 2.704 | 85,816 | -0.03(-1.03%) |
Apr 14, 2003 | 2.662 | 2.747 | 2.655 | 2.733 | 739,043 | +0.08(+3.12%) |
Apr 11, 2003 | 2.648 | 2.665 | 2.603 | 2.650 | 63,401 | +0.00(+0.06%) |
Apr 10, 2003 | 2.653 | 2.667 | 2.623 | 2.648 | 96,703 | +0.00(+0.18%) |
Apr 09, 2003 | 2.655 | 2.695 | 2.642 | 2.644 | 94,141 | -0.00(-0.12%) |
Apr 08, 2003 | 2.673 | 2.675 | 2.625 | 2.647 | 124,241 | -0.04(-1.57%) |
Apr 07, 2003 | 2.659 | 2.709 | 2.655 | 2.689 | 206,214 | +0.05(+2.01%) |
Apr 04, 2003 | 2.631 | 2.655 | 2.626 | 2.636 | 68,524 | +0.00(+0.18%) |
Apr 03, 2003 | 2.642 | 2.655 | 2.615 | 2.631 | 135,128 | -0.00(-0.18%) |
Apr 02, 2003 | 2.537 | 2.648 | 2.537 | 2.636 | 166,508 | +0.12(+4.84%) |
Apr 01, 2003 | 2.553 | 2.567 | 2.500 | 2.514 | 93,501 | +0.00(+0.00%) |
Mar 31, 2003 | 2.584 | 2.587 | 2.514 | 2.514 | 112,073 | -0.10(-3.65%) |
Mar 28, 2003 | 2.567 | 2.623 | 2.553 | 2.609 | 100,545 | +0.04(+1.70%) |
Mar 27, 2003 | 2.506 | 2.570 | 2.483 | 2.566 | 160,745 | +0.03(+1.11%) |
Mar 26, 2003 | 2.506 | 2.537 | 2.444 | 2.537 | 281,143 | +0.03(+1.06%) |
Mar 25, 2003 | 2.467 | 2.531 | 2.467 | 2.511 | 49,952 | +0.06(+2.42%) |
Mar 24, 2003 | 2.542 | 2.547 | 2.452 | 2.452 | 65,322 | -0.11(-4.39%) |
Mar 21, 2003 | 2.503 | 2.572 | 2.480 | 2.564 | 99,905 | +0.06(+2.43%) |
Mar 20, 2003 | 2.452 | 2.562 | 2.433 | 2.503 | 98,624 | +0.04(+1.58%) |
Mar 19, 2003 | 2.372 | 2.481 | 2.334 | 2.464 | 158,823 | +0.09(+3.88%) |
Mar 18, 2003 | 2.350 | 2.372 | 2.331 | 2.372 | 105,669 | +0.00(+0.00%) |
Mar 17, 2003 | 2.280 | 2.372 | 2.267 | 2.372 | 243,359 | +0.08(+3.62%) |
Mar 14, 2003 | 2.303 | 2.303 | 2.278 | 2.289 | 36,503 | -0.03(-1.28%) |
Mar 13, 2003 | 2.280 | 2.319 | 2.256 | 2.319 | 387,453 | +0.05(+2.41%) |
Mar 12, 2003 | 2.292 | 2.292 | 2.264 | 2.264 | 109,511 | -0.03(-1.23%) |
Mar 11, 2003 | 2.328 | 2.334 | 2.270 | 2.292 | 94,781 | -0.03(-1.48%) |
Mar 10, 2003 | 2.356 | 2.356 | 2.314 | 2.327 | 176,115 | -0.05(-1.91%) |
Mar 07, 2003 | 2.373 | 2.414 | 2.372 | 2.372 | 125,522 | -0.05(-2.06%) |
Mar 06, 2003 | 2.492 | 2.492 | 2.414 | 2.422 | 536,030 | -0.07(-2.82%) |
Mar 05, 2003 | 2.459 | 2.498 | 2.459 | 2.492 | 238,235 | +0.03(+1.33%) |
Mar 04, 2003 | 2.506 | 2.506 | 2.452 | 2.459 | 476,471 | -0.07(-2.78%) |
Mar 03, 2003 | 2.522 | 2.559 | 2.522 | 2.530 | 18,572 | +0.02(+0.62%) |
Feb 28, 2003 | 2.522 | 2.569 | 2.475 | 2.514 | 625,689 | -0.05(-1.83%) |
Feb 27, 2003 | 2.500 | 2.561 | 2.498 | 2.561 | 181,238 | +0.08(+3.08%) |
Feb 26, 2003 | 2.537 | 2.537 | 2.444 | 2.484 | 235,033 | -0.07(-2.69%) |
Feb 25, 2003 | 2.459 | 2.555 | 2.459 | 2.553 | 256,167 | +0.09(+3.81%) |
Feb 24, 2003 | 2.498 | 2.514 | 2.459 | 2.459 | 144,094 | -0.04(-1.69%) |
Feb 21, 2003 | 2.500 | 2.530 | 2.498 | 2.501 | 96,703 | +0.00(+0.06%) |
Feb 20, 2003 | 2.489 | 2.514 | 2.489 | 2.500 | 56,356 | +0.01(+0.44%) |
Feb 19, 2003 | 2.483 | 2.508 | 2.459 | 2.489 | 365,038 | +0.01(+0.31%) |
Feb 18, 2003 | 2.459 | 2.481 | 2.455 | 2.481 | 384,251 | +0.01(+0.25%) |
Feb 14, 2003 | 2.452 | 2.484 | 2.452 | 2.475 | 157,543 | +0.02(+0.83%) |
Feb 13, 2003 | 2.466 | 2.466 | 2.436 | 2.455 | 187,002 | -0.00(-0.19%) |
Feb 12, 2003 | 2.491 | 2.491 | 2.452 | 2.459 | 242,718 | -0.02(-0.76%) |
Feb 11, 2003 | 2.498 | 2.498 | 2.462 | 2.478 | 298,435 | -0.02(-0.87%) |
Feb 10, 2003 | 2.455 | 2.500 | 2.455 | 2.500 | 101,826 | +0.05(+1.97%) |
Feb 07, 2003 | 2.498 | 2.517 | 2.452 | 2.452 | 922,203 | -0.05(-1.88%) |
Feb 06, 2003 | 2.498 | 2.517 | 2.498 | 2.498 | 906,832 | -0.01(-0.37%) |
Feb 05, 2003 | 2.561 | 2.600 | 2.498 | 2.508 | 239,516 | -0.05(-2.01%) |
Feb 04, 2003 | 2.483 | 2.573 | 2.483 | 2.559 | 264,492 | +0.07(+2.82%) |
Feb 03, 2003 | 2.498 | 2.498 | 2.483 | 2.489 | 65,963 | -0.02(-0.69%) |
Jan 31, 2003 | 2.497 | 2.512 | 2.475 | 2.506 | 343,904 | +0.01(+0.44%) |
Jan 30, 2003 | 2.505 | 2.508 | 2.484 | 2.495 | 79,411 | -0.01(-0.25%) |
Jan 29, 2003 | 2.491 | 2.517 | 2.484 | 2.501 | 108,230 | +0.00(+0.12%) |
Jan 28, 2003 | 2.506 | 2.522 | 2.498 | 2.498 | 133,847 | -0.01(-0.25%) |
Jan 27, 2003 | 2.514 | 2.534 | 2.491 | 2.505 | 397,059 | -0.02(-0.87%) |
Jan 24, 2003 | 2.594 | 2.594 | 2.526 | 2.526 | 176,115 | -0.07(-2.76%) |
Jan 23, 2003 | 2.545 | 2.603 | 2.545 | 2.598 | 40,986 | +0.05(+2.09%) |
Jan 22, 2003 | 2.578 | 2.600 | 2.545 | 2.545 | 127,443 | -0.04(-1.51%) |
Jan 21, 2003 | 2.584 | 2.600 | 2.545 | 2.584 | 183,800 | -0.01(-0.54%) |
Jan 17, 2003 | 2.623 | 2.647 | 2.598 | 2.598 | 71,086 | -0.02(-0.83%) |
Jan 16, 2003 | 2.592 | 2.655 | 2.561 | 2.620 | 384,251 | +0.02(+0.78%) |
Jan 15, 2003 | 2.491 | 2.631 | 2.459 | 2.600 | 559,726 | +0.13(+5.11%) |
Jan 14, 2003 | 2.478 | 2.491 | 2.452 | 2.473 | 871,609 | -0.01(-0.25%) |
Jan 13, 2003 | 2.505 | 2.512 | 2.436 | 2.480 | 817,174 | -0.01(-0.56%) |
Jan 10, 2003 | 2.506 | 2.553 | 2.484 | 2.494 | 114,634 | -0.00(-0.19%) |
Jan 09, 2003 | 2.503 | 2.545 | 2.494 | 2.498 | 144,734 | +0.00(+0.00%) |
Jan 08, 2003 | 2.506 | 2.530 | 2.498 | 2.498 | 153,060 | -0.01(-0.31%) |
Jan 07, 2003 | 2.537 | 2.569 | 2.494 | 2.506 | 265,133 | -0.03(-1.17%) |
Jan 06, 2003 | 2.503 | 2.536 | 2.495 | 2.536 | 184,440 | +0.03(+1.37%) |
Jan 03, 2003 | 2.495 | 2.514 | 2.461 | 2.501 | 195,327 | +0.00(+0.12%) |
Jan 02, 2003 | 2.423 | 2.498 | 2.420 | 2.498 | 104,388 | +0.07(+3.09%) |
Dec 31, 2002 | 2.420 | 2.478 | 2.420 | 2.423 | 142,172 | +0.00(+0.13%) |
Dec 30, 2002 | 2.412 | 2.458 | 2.412 | 2.420 | 144,094 | +0.01(+0.32%) |
Dec 27, 2002 | 2.412 | 2.428 | 2.409 | 2.412 | 89,018 | -0.01(-0.39%) |
Dec 26, 2002 | 2.437 | 2.467 | 2.381 | 2.422 | 304,198 | -0.01(-0.32%) |
Dec 24, 2002 | 2.452 | 2.452 | 2.416 | 2.430 | 58,278 | -0.02(-0.83%) |
Dec 23, 2002 | 2.408 | 2.472 | 2.403 | 2.450 | 146,015 | +0.03(+1.42%) |
Dec 20, 2002 | 2.417 | 2.420 | 2.405 | 2.416 | 230,550 | -0.00(-0.06%) |
Dec 19, 2002 | 2.469 | 2.481 | 2.386 | 2.417 | 169,070 | -0.07(-2.70%) |
Dec 18, 2002 | 2.501 | 2.509 | 2.478 | 2.484 | 99,905 | -0.01(-0.56%) |
Dec 17, 2002 | 2.576 | 2.592 | 2.491 | 2.498 | 2,739,711 | -0.09(-3.61%) |
Dec 16, 2002 | 2.464 | 2.592 | 2.452 | 2.592 | 1,770,757 | +0.12(+4.86%) |
Dec 13, 2002 | 2.523 | 2.537 | 2.472 | 2.472 | 123,600 | -0.07(-2.58%) |
Dec 12, 2002 | 2.537 | 2.545 | 2.498 | 2.537 | 164,587 | +0.00(+0.00%) |
Dec 11, 2002 | 2.520 | 2.537 | 2.520 | 2.537 | 260,010 | +0.01(+0.31%) |
Dec 10, 2002 | 2.569 | 2.600 | 2.530 | 2.530 | 454,697 | -0.04(-1.64%) |
Dec 09, 2002 | 2.567 | 2.600 | 2.551 | 2.572 | 97,343 | +0.01(+0.24%) |
Dec 06, 2002 | 2.539 | 2.567 | 2.475 | 2.566 | 638,497 | +0.01(+0.43%) |
Dec 05, 2002 | 2.623 | 2.623 | 2.545 | 2.555 | 57,637 | -0.07(-2.62%) |
Dec 04, 2002 | 2.622 | 2.636 | 2.609 | 2.623 | 145,375 | +0.01(+0.30%) |
Dec 03, 2002 | 2.592 | 2.626 | 2.544 | 2.615 | 159,464 | +0.01(+0.42%) |
Dec 02, 2002 | 2.545 | 2.640 | 2.530 | 2.605 | 370,802 | +0.17(+6.85%) |
Nov 29, 2002 | 2.514 | 2.514 | 2.436 | 2.437 | 67,884 | -0.06(-2.44%) |
Nov 27, 2002 | 2.397 | 2.498 | 2.397 | 2.498 | 190,844 | +0.10(+4.17%) |
Nov 26, 2002 | 2.466 | 2.489 | 2.342 | 2.398 | 443,169 | -0.06(-2.41%) |
Nov 25, 2002 | 2.519 | 2.519 | 2.428 | 2.458 | 320,209 | -0.06(-2.30%) |
Nov 22, 2002 | 2.545 | 2.556 | 2.514 | 2.516 | 657,710 | -0.02(-0.68%) |
Nov 21, 2002 | 2.506 | 2.533 | 2.506 | 2.533 | 83,254 | +0.01(+0.56%) |
Nov 20, 2002 | 2.530 | 2.531 | 2.516 | 2.519 | 183,800 | -0.01(-0.43%) |
Nov 19, 2002 | 2.506 | 2.553 | 2.491 | 2.530 | 172,913 | +0.03(+1.12%) |
Nov 18, 2002 | 2.569 | 2.576 | 2.498 | 2.501 | 67,243 | -0.06(-2.32%) |
Nov 15, 2002 | 2.520 | 2.580 | 2.520 | 2.561 | 92,860 | +0.06(+2.24%) |
Nov 14, 2002 | 2.462 | 2.530 | 2.462 | 2.505 | 103,747 | +0.03(+1.07%) |
Nov 13, 2002 | 2.428 | 2.489 | 2.412 | 2.478 | 121,039 | +0.06(+2.39%) |
Nov 12, 2002 | 2.445 | 2.450 | 2.402 | 2.420 | 366,319 | -0.02(-0.70%) |
Nov 11, 2002 | 2.519 | 2.519 | 2.405 | 2.437 | 79,411 | -0.08(-3.04%) |
Nov 08, 2002 | 2.442 | 2.514 | 2.420 | 2.514 | 136,409 | +0.09(+3.60%) |
Nov 07, 2002 | 2.534 | 2.561 | 2.409 | 2.427 | 215,180 | -0.12(-4.55%) |
Nov 06, 2002 | 2.505 | 2.550 | 2.505 | 2.542 | 299,715 | +0.04(+1.50%) |
Nov 05, 2002 | 2.450 | 2.583 | 2.450 | 2.505 | 414,991 | +0.05(+2.23%) |
Nov 04, 2002 | 2.420 | 2.498 | 2.389 | 2.450 | 311,243 | +0.03(+1.23%) |
Nov 01, 2002 | 2.381 | 2.458 | 2.342 | 2.420 | 632,093 | +0.06(+2.65%) |
Oct 31, 2002 | 2.233 | 2.405 | 2.209 | 2.358 | 730,077 | +0.12(+5.59%) |
Oct 30, 2002 | 2.099 | 2.245 | 2.099 | 2.233 | 2,568,079 | +0.13(+6.40%) |
Oct 29, 2002 | 2.106 | 2.120 | 2.092 | 2.099 | 1,226,401 | -0.02(-1.03%) |
Oct 28, 2002 | 2.000 | 2.131 | 1.992 | 2.120 | 1,014,423 | +0.13(+6.43%) |
Oct 25, 2002 | 1.996 | 1.997 | 1.964 | 1.992 | 2,769,170 | -0.04(-1.85%) |
Oct 24, 2002 | 1.999 | 2.092 | 1.999 | 2.030 | 337,500 | -0.02(-1.22%) |
Oct 23, 2002 | 2.036 | 2.071 | 2.014 | 2.055 | 131,285 | +0.02(+0.92%) |
Oct 22, 2002 | 2.033 | 2.049 | 2.017 | 2.036 | 192,125 | +0.00(+0.15%) |
Oct 21, 2002 | 2.028 | 2.061 | 2.024 | 2.033 | 336,219 | +0.00(+0.23%) |
Oct 18, 2002 | 2.061 | 2.080 | 2.005 | 2.028 | 274,099 | -0.05(-2.33%) |
Oct 17, 2002 | 2.139 | 2.147 | 2.075 | 2.077 | 292,030 | +0.02(+0.76%) |
Oct 16, 2002 | 2.044 | 2.074 | 1.992 | 2.061 | 544,355 | +0.00(+0.08%) |
Oct 15, 2002 | 2.046 | 2.108 | 2.022 | 2.060 | 1,096,396 | +0.08(+4.27%) |
Oct 14, 2002 | 1.928 | 2.005 | 1.919 | 1.975 | 427,159 | +0.06(+3.27%) |
Oct 11, 2002 | 1.955 | 1.978 | 1.902 | 1.913 | 942,055 | -0.03(-1.37%) |
Oct 10, 2002 | 1.999 | 2.000 | 1.928 | 1.939 | 1,118,171 | -0.06(-2.97%) |
Oct 09, 2002 | 2.071 | 2.072 | 1.999 | 1.999 | 477,111 | -0.09(-4.19%) |
Oct 08, 2002 | 2.108 | 2.108 | 2.030 | 2.086 | 809,489 | -0.01(-0.37%) |
Oct 07, 2002 | 2.155 | 2.160 | 2.086 | 2.094 | 835,746 | -0.08(-3.53%) |
Oct 04, 2002 | 2.008 | 2.170 | 2.000 | 2.170 | 1,225,761 | +0.08(+4.04%) |
Oct 03, 2002 | 3.524 | 2.208 | 1.796 | 2.086 | 10,318,427 | -1.44(-40.78%) |
Oct 01, 2002 | 3.342 | 3.523 | 3.328 | 3.523 | 471,988 | +0.14(+4.20%) |
Sep 30, 2002 | 3.399 | 3.399 | 3.279 | 3.381 | 391,936 | -0.02(-0.55%) |
Sep 27, 2002 | 3.490 | 3.490 | 3.381 | 3.399 | 266,414 | -0.11(-3.24%) |
Sep 26, 2002 | 3.298 | 3.513 | 3.298 | 3.513 | 197,248 | +0.21(+6.28%) |
Sep 25, 2002 | 3.287 | 3.313 | 3.279 | 3.306 | 424,597 | +0.02(+0.57%) |
Sep 24, 2002 | 3.276 | 3.295 | 3.263 | 3.287 | 506,571 | +0.01(+0.19%) |
Sep 23, 2002 | 3.290 | 3.299 | 3.273 | 3.281 | 64,041 | -0.00(-0.05%) |
Sep 20, 2002 | 3.303 | 3.317 | 3.260 | 3.282 | 678,203 | -0.01(-0.19%) |
Sep 19, 2002 | 3.263 | 3.329 | 3.263 | 3.288 | 284,986 | +0.01(+0.29%) |
Sep 18, 2002 | 3.310 | 3.312 | 3.224 | 3.279 | 190,204 | -0.02(-0.76%) |
Sep 17, 2002 | 3.310 | 3.338 | 3.304 | 3.304 | 102,467 | +0.02(+0.76%) |
Sep 16, 2002 | 3.334 | 3.349 | 3.268 | 3.279 | 253,605 | -0.04(-1.18%) |
Sep 13, 2002 | 3.342 | 3.343 | 3.279 | 3.318 | 259,369 | -0.01(-0.23%) |
Sep 12, 2002 | 3.420 | 3.451 | 3.293 | 3.326 | 181,238 | -0.11(-3.23%) |
Sep 11, 2002 | 3.538 | 3.545 | 3.388 | 3.437 | 210,057 | -0.06(-1.78%) |
Sep 10, 2002 | 3.324 | 3.513 | 3.318 | 3.499 | 319,568 | +0.18(+5.41%) |
Sep 09, 2002 | 3.278 | 3.342 | 3.248 | 3.320 | 370,162 | +0.00(+0.09%) |
Sep 06, 2002 | 3.140 | 3.357 | 3.134 | 3.317 | 399,621 | +0.18(+5.67%) |
Sep 05, 2002 | 3.107 | 3.167 | 3.071 | 3.139 | 241,437 | +0.00(+0.05%) |
Sep 04, 2002 | 2.959 | 3.137 | 2.959 | 3.137 | 195,327 | +0.18(+5.96%) |
Sep 03, 2002 | 2.982 | 2.998 | 2.904 | 2.961 | 286,907 | -0.04(-1.25%) |
Aug 30, 2002 | 3.011 | 3.061 | 2.995 | 2.998 | 215,180 | -0.02(-0.67%) |
Aug 29, 2002 | 2.925 | 3.082 | 2.925 | 3.018 | 10,630,951 | +0.08(+2.66%) |
Aug 28, 2002 | 2.967 | 3.006 | 2.940 | 2.940 | 206,855 | -0.03(-0.89%) |
Aug 27, 2002 | 3.061 | 3.061 | 2.967 | 2.967 | 420,755 | -0.07(-2.31%) |
Aug 26, 2002 | 2.920 | 3.045 | 2.920 | 3.037 | 121,039 | +0.10(+3.46%) |
Aug 23, 2002 | 3.037 | 3.043 | 2.936 | 2.936 | 221,584 | -0.12(-4.03%) |
Aug 22, 2002 | 3.012 | 3.084 | 3.012 | 3.059 | 236,954 | +0.06(+2.08%) |
Aug 21, 2002 | 2.992 | 3.006 | 2.929 | 2.996 | 1,225,121 | +0.02(+0.68%) |
Aug 20, 2002 | 3.115 | 3.115 | 2.943 | 2.976 | 68,140,552 | -0.07(-2.31%) |
Aug 16, 2002 | 2.976 | 3.075 | 2.976 | 3.046 | 158,823 | +0.05(+1.83%) |
Aug 15, 2002 | 3.068 | 3.068 | 2.957 | 2.992 | 154,981 | -0.10(-3.13%) |
Aug 14, 2002 | 2.897 | 3.089 | 2.879 | 3.089 | 214,540 | +0.16(+5.49%) |
Aug 13, 2002 | 2.873 | 2.936 | 2.858 | 2.928 | 29,459,262 | +0.05(+1.74%) |
Aug 12, 2002 | 2.904 | 2.904 | 2.811 | 2.878 | 157,543 | +0.03(+0.99%) |
Aug 07, 2002 | 2.823 | 2.858 | 2.768 | 2.850 | 128,724 | +0.02(+0.66%) |
Aug 06, 2002 | 2.753 | 2.858 | 2.725 | 2.831 | 172,272 | +0.09(+3.42%) |
Aug 05, 2002 | 2.803 | 2.823 | 2.717 | 2.737 | 370,802 | -0.08(-2.88%) |
Aug 02, 2002 | 2.873 | 2.873 | 2.811 | 2.818 | 226,708 | -0.04(-1.37%) |
Aug 01, 2002 | 2.889 | 2.889 | 2.811 | 2.858 | 456,618 | -0.02(-0.54%) |
Jul 31, 2002 | 3.037 | 3.040 | 2.873 | 2.873 | 709,583 | -0.19(-6.17%) |
Jul 30, 2002 | 3.139 | 3.143 | 2.943 | 3.062 | 448,293 | -0.08(-2.44%) |
Jul 29, 2002 | 2.787 | 3.139 | 2.764 | 3.139 | 847,914 | +0.39(+14.20%) |
Jul 26, 2002 | 2.717 | 2.779 | 2.717 | 2.748 | 2,149,245 | +0.03(+1.15%) |
Jul 25, 2002 | 2.787 | 2.862 | 2.717 | 2.717 | 762,738 | -0.08(-3.01%) |
Jul 24, 2002 | 2.764 | 2.831 | 2.729 | 2.801 | 336,219 | -0.00(-0.06%) |
Jul 23, 2002 | 3.018 | 3.018 | 2.803 | 2.803 | 960,628 | -0.20(-6.66%) |
Jul 22, 2002 | 3.053 | 3.068 | 2.932 | 3.003 | 179,957 | -0.05(-1.59%) |
Jul 19, 2002 | 3.084 | 3.084 | 2.920 | 3.051 | 572,534 | -0.23(-6.95%) |
Jul 17, 2002 | 3.373 | 3.373 | 3.256 | 3.279 | 531,547 | +0.02(+0.48%) |
Jul 12, 2002 | 3.287 | 3.292 | 3.257 | 3.263 | 350,949 | -0.04(-1.14%) |
Jul 11, 2002 | 3.296 | 3.303 | 3.223 | 3.301 | 792,198 | +0.02(+0.62%) |
Jul 10, 2002 | 3.459 | 3.490 | 3.279 | 3.281 | 705,101 | -0.24(-6.83%) |
Jul 09, 2002 | 3.598 | 3.598 | 3.521 | 3.521 | 303,558 | -0.08(-2.13%) |
Jul 08, 2002 | 3.646 | 3.646 | 3.598 | 3.598 | 623,127 | -0.03(-0.90%) |
Jul 05, 2002 | 3.520 | 3.630 | 3.518 | 3.630 | 65,322 | +0.13(+3.61%) |
Jul 04, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,245 | +0.00(+0.00%) |
Jul 03, 2002 | 3.576 | 3.576 | 3.412 | 3.504 | 498,245 | -0.06(-1.58%) |
Jul 02, 2002 | 3.709 | 3.709 | 3.498 | 3.560 | 1,283,399 | -0.15(-4.00%) |
Jul 01, 2002 | 3.841 | 3.894 | 3.659 | 3.709 | 696,135 | -0.10(-2.66%) |
Jun 28, 2002 | 3.771 | 3.927 | 3.709 | 3.810 | 1,772,679 | +0.03(+0.83%) |
Jun 27, 2002 | 3.693 | 3.779 | 3.598 | 3.779 | 542,434 | +0.12(+3.37%) |
Jun 26, 2002 | 3.638 | 3.696 | 3.537 | 3.655 | 461,741 | +0.01(+0.30%) |
Jun 25, 2002 | 3.762 | 3.794 | 3.588 | 3.644 | 589,185 | -0.18(-4.73%) |
Jun 21, 2002 | 3.771 | 3.810 | 3.763 | 3.826 | 829,342 | +0.09(+2.51%) |
Jun 20, 2002 | 3.954 | 3.954 | 3.732 | 3.732 | 712,145 | -0.24(-5.98%) |
Jun 19, 2002 | 4.125 | 4.125 | 3.796 | 3.969 | 931,809 | -0.17(-4.15%) |
Jun 18, 2002 | 4.175 | 4.246 | 4.122 | 4.141 | 406,025 | -0.03(-0.82%) |
Jun 17, 2002 | 4.293 | 4.305 | 4.161 | 4.175 | 452,776 | -0.10(-2.37%) |
Jun 14, 2002 | 4.444 | 4.458 | 4.211 | 4.277 | 321,490 | -0.25(-5.58%) |
Jun 12, 2002 | 4.536 | 4.630 | 4.513 | 4.530 | 252,965 | -0.01(-0.14%) |
Jun 11, 2002 | 4.455 | 4.542 | 4.450 | 4.536 | 368,240 | +0.08(+1.82%) |
Jun 10, 2002 | 4.452 | 4.513 | 4.452 | 4.455 | 470,067 | +0.00(+0.11%) |
Jun 07, 2002 | 4.388 | 4.458 | 4.333 | 4.450 | 238,235 | +0.08(+1.79%) |
Jun 06, 2002 | 4.460 | 4.472 | 4.357 | 4.372 | 303,558 | -0.09(-2.06%) |