Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.810 | 2.811 | 2.743 | 2.756 | 152,071 | -0.06(-2.12%) |
Apr 29, 2003 | 2.817 | 2.832 | 2.813 | 2.816 | 232,281 | -0.02(-0.58%) |
Apr 28, 2003 | 2.789 | 2.833 | 2.787 | 2.832 | 208,725 | +0.04(+1.60%) |
Apr 25, 2003 | 2.772 | 2.802 | 2.763 | 2.787 | 227,808 | +0.01(+0.54%) |
Apr 24, 2003 | 2.869 | 2.871 | 2.772 | 2.772 | 192,623 | -0.11(-3.68%) |
Apr 23, 2003 | 2.814 | 2.904 | 2.802 | 2.878 | 421,028 | +0.08(+2.77%) |
Apr 22, 2003 | 2.832 | 2.832 | 2.795 | 2.801 | 171,154 | -0.07(-2.39%) |
Apr 21, 2003 | 2.735 | 2.869 | 2.732 | 2.869 | 504,518 | +0.15(+5.36%) |
Apr 17, 2003 | 2.757 | 2.757 | 2.708 | 2.723 | 485,733 | -0.03(-0.98%) |
Apr 16, 2003 | 2.668 | 2.755 | 2.635 | 2.750 | 241,822 | +0.09(+3.30%) |
Apr 15, 2003 | 2.698 | 2.698 | 2.634 | 2.662 | 33,694 | -0.03(-1.00%) |
Apr 14, 2003 | 2.650 | 2.689 | 2.634 | 2.689 | 52,479 | +0.08(+2.91%) |
Apr 11, 2003 | 2.653 | 2.676 | 2.583 | 2.613 | 50,392 | -0.04(-1.35%) |
Apr 10, 2003 | 2.596 | 2.653 | 2.589 | 2.649 | 31,308 | +0.05(+2.07%) |
Apr 09, 2003 | 2.638 | 2.653 | 2.594 | 2.595 | 121,955 | -0.05(-1.86%) |
Apr 08, 2003 | 2.722 | 2.735 | 2.644 | 2.644 | 71,562 | -0.08(-2.85%) |
Apr 07, 2003 | 2.668 | 2.744 | 2.668 | 2.722 | 136,267 | +0.07(+2.58%) |
Apr 04, 2003 | 2.594 | 2.683 | 2.594 | 2.653 | 147,300 | +0.07(+2.83%) |
Apr 03, 2003 | 2.602 | 2.608 | 2.561 | 2.580 | 53,075 | -0.01(-0.57%) |
Apr 02, 2003 | 2.558 | 2.617 | 2.558 | 2.595 | 80,508 | +0.07(+2.96%) |
Apr 01, 2003 | 2.483 | 2.547 | 2.474 | 2.520 | 54,864 | +0.03(+1.20%) |
Mar 31, 2003 | 2.520 | 2.531 | 2.482 | 2.491 | 135,373 | -0.04(-1.76%) |
Mar 28, 2003 | 2.512 | 2.562 | 2.504 | 2.535 | 132,987 | +0.01(+0.53%) |
Mar 27, 2003 | 2.497 | 2.526 | 2.476 | 2.522 | 90,646 | +0.03(+1.01%) |
Mar 26, 2003 | 2.541 | 2.541 | 2.476 | 2.497 | 82,297 | -0.06(-2.33%) |
Mar 25, 2003 | 2.422 | 2.562 | 2.422 | 2.556 | 114,202 | +0.13(+5.54%) |
Mar 24, 2003 | 2.608 | 2.608 | 2.415 | 2.422 | 225,124 | -0.21(-8.14%) |
Mar 21, 2003 | 2.623 | 2.659 | 2.595 | 2.637 | 102,573 | +0.01(+0.51%) |
Mar 20, 2003 | 2.559 | 2.623 | 2.558 | 2.623 | 89,453 | +0.06(+2.21%) |
Mar 19, 2003 | 2.594 | 2.594 | 2.547 | 2.567 | 77,228 | -0.03(-1.03%) |
Mar 18, 2003 | 2.531 | 2.598 | 2.531 | 2.594 | 68,581 | +0.06(+2.17%) |
Mar 17, 2003 | 2.422 | 2.538 | 2.422 | 2.538 | 98,697 | +0.08(+3.21%) |
Mar 14, 2003 | 2.407 | 2.470 | 2.404 | 2.459 | 68,879 | +0.06(+2.48%) |
Mar 13, 2003 | 2.385 | 2.409 | 2.374 | 2.400 | 58,741 | +0.03(+1.13%) |
Mar 12, 2003 | 2.377 | 2.382 | 2.340 | 2.373 | 76,035 | -0.01(-0.50%) |
Mar 11, 2003 | 2.395 | 2.422 | 2.370 | 2.385 | 104,660 | +0.02(+0.88%) |
Mar 10, 2003 | 2.370 | 2.413 | 2.361 | 2.364 | 69,177 | -0.01(-0.63%) |
Mar 07, 2003 | 2.355 | 2.388 | 2.355 | 2.379 | 134,478 | +0.02(+0.88%) |
Mar 06, 2003 | 2.385 | 2.388 | 2.357 | 2.358 | 65,002 | -0.03(-1.12%) |
Mar 05, 2003 | 2.340 | 2.398 | 2.330 | 2.385 | 197,096 | +0.04(+1.91%) |
Mar 04, 2003 | 2.398 | 2.398 | 2.340 | 2.340 | 132,093 | -0.06(-2.48%) |
Mar 03, 2003 | 2.458 | 2.467 | 2.385 | 2.400 | 107,642 | -0.04(-1.77%) |
Feb 28, 2003 | 2.459 | 2.489 | 2.443 | 2.443 | 70,072 | -0.00(-0.06%) |
Feb 27, 2003 | 2.400 | 2.444 | 2.400 | 2.444 | 24,152 | +0.05(+2.18%) |
Feb 26, 2003 | 2.407 | 2.412 | 2.386 | 2.392 | 26,239 | -0.03(-1.05%) |
Feb 25, 2003 | 2.409 | 2.444 | 2.385 | 2.418 | 97,206 | +0.02(+1.00%) |
Feb 24, 2003 | 2.474 | 2.485 | 2.392 | 2.394 | 127,024 | -0.07(-2.67%) |
Feb 21, 2003 | 2.461 | 2.531 | 2.444 | 2.459 | 122,849 | -0.00(-0.06%) |
Feb 20, 2003 | 2.422 | 2.461 | 2.422 | 2.461 | 42,341 | +0.04(+1.54%) |
Feb 19, 2003 | 2.455 | 2.465 | 2.395 | 2.424 | 110,027 | -0.05(-1.87%) |
Feb 18, 2003 | 2.498 | 2.520 | 2.462 | 2.470 | 81,700 | -0.03(-1.07%) |
Feb 14, 2003 | 2.440 | 2.501 | 2.437 | 2.497 | 112,413 | +0.07(+2.76%) |
Feb 13, 2003 | 2.398 | 2.443 | 2.362 | 2.430 | 116,886 | +0.04(+1.62%) |
Feb 12, 2003 | 2.385 | 2.431 | 2.385 | 2.391 | 84,086 | +0.01(+0.25%) |
Feb 11, 2003 | 2.401 | 2.412 | 2.385 | 2.385 | 82,595 | -0.03(-1.30%) |
Feb 10, 2003 | 2.400 | 2.416 | 2.377 | 2.416 | 82,297 | +0.03(+1.31%) |
Feb 07, 2003 | 2.377 | 2.392 | 2.355 | 2.385 | 107,344 | +0.00(+0.00%) |
Feb 06, 2003 | 2.407 | 2.412 | 2.370 | 2.385 | 41,745 | -0.01(-0.31%) |
Feb 05, 2003 | 2.424 | 2.459 | 2.340 | 2.392 | 117,482 | -0.02(-0.68%) |
Feb 04, 2003 | 2.497 | 2.497 | 2.407 | 2.409 | 47,410 | -0.07(-2.65%) |
Feb 03, 2003 | 2.461 | 2.547 | 2.461 | 2.474 | 94,522 | +0.02(+0.79%) |
Jan 31, 2003 | 2.357 | 2.465 | 2.357 | 2.455 | 85,279 | +0.10(+4.24%) |
Jan 30, 2003 | 2.459 | 2.461 | 2.289 | 2.355 | 206,339 | -0.12(-4.82%) |
Jan 29, 2003 | 2.441 | 2.497 | 2.397 | 2.474 | 94,820 | +0.01(+0.61%) |
Jan 28, 2003 | 2.385 | 2.468 | 2.355 | 2.459 | 95,715 | +0.05(+2.17%) |
Jan 27, 2003 | 2.386 | 2.422 | 2.340 | 2.407 | 163,700 | +0.02(+0.94%) |
Jan 24, 2003 | 2.443 | 2.459 | 2.362 | 2.385 | 198,288 | -0.06(-2.44%) |
Jan 23, 2003 | 2.459 | 2.497 | 2.440 | 2.444 | 100,188 | -0.01(-0.30%) |
Jan 22, 2003 | 2.497 | 2.513 | 2.444 | 2.452 | 92,733 | -0.05(-2.08%) |
Jan 21, 2003 | 2.519 | 2.579 | 2.468 | 2.504 | 201,568 | -0.03(-1.18%) |
Jan 17, 2003 | 2.601 | 2.601 | 2.506 | 2.534 | 130,005 | -0.07(-2.80%) |
Jan 16, 2003 | 2.623 | 2.631 | 2.582 | 2.607 | 108,835 | +0.00(+0.06%) |
Jan 15, 2003 | 2.571 | 2.601 | 2.559 | 2.605 | 120,166 | -0.00(-0.12%) |
Jan 14, 2003 | 2.644 | 2.681 | 2.579 | 2.608 | 195,605 | -0.03(-1.13%) |
Jan 13, 2003 | 2.638 | 2.638 | 2.592 | 2.638 | 52,479 | +0.01(+0.51%) |
Jan 10, 2003 | 2.676 | 2.690 | 2.585 | 2.625 | 87,068 | -0.04(-1.62%) |
Jan 09, 2003 | 2.571 | 2.702 | 2.571 | 2.668 | 139,547 | +0.11(+4.25%) |
Jan 08, 2003 | 2.683 | 2.698 | 2.543 | 2.559 | 131,795 | -0.13(-4.93%) |
Jan 07, 2003 | 2.787 | 2.787 | 2.687 | 2.692 | 105,853 | -0.06(-2.17%) |
Jan 06, 2003 | 2.720 | 2.802 | 2.720 | 2.752 | 109,729 | +0.04(+1.43%) |
Jan 03, 2003 | 2.763 | 2.763 | 2.704 | 2.713 | 108,835 | -0.05(-1.83%) |
Jan 02, 2003 | 2.802 | 2.805 | 2.756 | 2.763 | 247,786 | -0.05(-1.90%) |
Dec 31, 2002 | 2.608 | 2.832 | 2.608 | 2.817 | 349,763 | +0.23(+8.68%) |
Dec 30, 2002 | 2.623 | 2.638 | 2.564 | 2.592 | 119,271 | -0.02(-0.63%) |
Dec 27, 2002 | 2.631 | 2.646 | 2.608 | 2.608 | 37,570 | -0.03(-1.02%) |
Dec 26, 2002 | 2.653 | 2.678 | 2.608 | 2.635 | 71,264 | -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 | 2.678 | 2.640 | 2.668 | 82,893 | -0.01(-0.28%) |
Dec 20, 2002 | 2.668 | 2.704 | 2.638 | 2.676 | 185,765 | +0.01(+0.45%) |
Dec 19, 2002 | 2.631 | 2.665 | 2.573 | 2.664 | 84,980 | +0.05(+1.82%) |
Dec 18, 2002 | 2.662 | 2.665 | 2.594 | 2.616 | 147,300 | -0.05(-1.74%) |
Dec 17, 2002 | 2.662 | 2.681 | 2.655 | 2.662 | 264,484 | +0.00(+0.06%) |
Dec 16, 2002 | 2.608 | 2.667 | 2.608 | 2.661 | 325,909 | +0.05(+2.00%) |
Dec 13, 2002 | 2.681 | 2.683 | 2.608 | 2.608 | 268,062 | -0.07(-2.72%) |
Dec 12, 2002 | 2.698 | 2.705 | 2.661 | 2.681 | 92,733 | -0.01(-0.33%) |
Dec 11, 2002 | 2.661 | 2.698 | 2.661 | 2.690 | 64,108 | +0.03(+1.12%) |
Dec 10, 2002 | 2.608 | 2.690 | 2.608 | 2.661 | 117,780 | +0.06(+2.29%) |
Dec 09, 2002 | 2.661 | 2.705 | 2.598 | 2.601 | 76,333 | -0.04(-1.69%) |
Dec 06, 2002 | 2.653 | 2.680 | 2.561 | 2.646 | 108,835 | -0.04(-1.39%) |
Dec 05, 2002 | 2.737 | 2.756 | 2.683 | 2.683 | 58,741 | -0.04(-1.64%) |
Dec 04, 2002 | 2.713 | 2.777 | 2.676 | 2.728 | 73,948 | +0.00(+0.00%) |
Dec 03, 2002 | 2.722 | 2.777 | 2.714 | 2.728 | 104,660 | -0.01(-0.33%) |
Dec 02, 2002 | 2.683 | 2.737 | 2.683 | 2.737 | 104,958 | +0.05(+2.00%) |
Nov 29, 2002 | 2.772 | 2.772 | 2.661 | 2.683 | 107,344 | -0.10(-3.74%) |
Nov 27, 2002 | 2.798 | 2.825 | 2.713 | 2.787 | 407,908 | -0.01(-0.37%) |
Nov 26, 2002 | 2.728 | 2.825 | 2.683 | 2.798 | 308,316 | -0.06(-2.14%) |
Nov 25, 2002 | 2.841 | 2.862 | 2.823 | 2.859 | 109,133 | +0.00(+0.11%) |
Nov 22, 2002 | 2.813 | 2.866 | 2.802 | 2.856 | 53,373 | +0.04(+1.54%) |
Nov 21, 2002 | 2.734 | 2.817 | 2.723 | 2.813 | 113,606 | +0.08(+2.89%) |
Nov 20, 2002 | 2.683 | 2.763 | 2.683 | 2.734 | 99,591 | +0.05(+1.89%) |
Nov 19, 2002 | 2.771 | 2.810 | 2.683 | 2.683 | 238,244 | -0.08(-2.76%) |
Nov 18, 2002 | 2.839 | 2.839 | 2.713 | 2.759 | 236,455 | -0.06(-2.06%) |
Nov 15, 2002 | 2.859 | 2.862 | 2.772 | 2.817 | 81,999 | -0.04(-1.46%) |
Nov 14, 2002 | 2.713 | 2.859 | 2.683 | 2.859 | 318,156 | +0.16(+6.08%) |
Nov 13, 2002 | 2.570 | 2.731 | 2.570 | 2.695 | 145,809 | +0.09(+3.55%) |
Nov 12, 2002 | 2.650 | 2.668 | 2.585 | 2.602 | 187,256 | -0.03(-1.24%) |
Nov 11, 2002 | 2.646 | 2.710 | 2.635 | 2.635 | 90,944 | -0.03(-1.23%) |
Nov 08, 2002 | 2.616 | 2.705 | 2.616 | 2.668 | 194,412 | +0.05(+1.99%) |
Nov 07, 2002 | 2.695 | 2.695 | 2.608 | 2.616 | 136,267 | -0.09(-3.31%) |
Nov 06, 2002 | 2.631 | 2.723 | 2.631 | 2.705 | 140,144 | +0.05(+1.85%) |
Nov 05, 2002 | 2.705 | 2.705 | 2.650 | 2.656 | 148,194 | -0.04(-1.60%) |
Nov 04, 2002 | 2.668 | 2.735 | 2.661 | 2.699 | 163,103 | +0.03(+1.17%) |
Nov 01, 2002 | 2.579 | 2.668 | 2.534 | 2.668 | 232,579 | +0.07(+2.87%) |
Oct 31, 2002 | 2.549 | 2.594 | 2.534 | 2.594 | 97,504 | +0.04(+1.75%) |
Oct 30, 2002 | 2.534 | 2.601 | 2.519 | 2.549 | 125,533 | +0.01(+0.59%) |
Oct 29, 2002 | 2.467 | 2.534 | 2.444 | 2.534 | 209,023 | +0.04(+1.80%) |
Oct 28, 2002 | 2.482 | 2.489 | 2.447 | 2.489 | 264,186 | +0.01(+0.60%) |
Oct 25, 2002 | 2.385 | 2.474 | 2.385 | 2.474 | 29,817 | +0.08(+3.43%) |
Oct 24, 2002 | 2.444 | 2.444 | 2.325 | 2.392 | 207,532 | -0.06(-2.37%) |
Oct 23, 2002 | 2.273 | 2.489 | 2.266 | 2.450 | 508,096 | +0.18(+7.80%) |
Oct 22, 2002 | 2.243 | 2.370 | 2.191 | 2.273 | 1,563,947 | -0.29(-11.34%) |
Oct 21, 2002 | 2.608 | 2.628 | 2.519 | 2.564 | 133,285 | -0.08(-3.10%) |
Oct 18, 2002 | 2.638 | 2.668 | 2.580 | 2.646 | 139,845 | +0.01(+0.28%) |
Oct 17, 2002 | 2.579 | 2.667 | 2.579 | 2.638 | 103,766 | +0.08(+3.21%) |
Oct 16, 2002 | 2.677 | 2.677 | 2.534 | 2.556 | 119,569 | -0.12(-4.56%) |
Oct 15, 2002 | 2.556 | 2.680 | 2.553 | 2.678 | 110,624 | +0.15(+6.02%) |
Oct 14, 2002 | 2.550 | 2.550 | 2.461 | 2.526 | 87,664 | -0.02(-0.88%) |
Oct 11, 2002 | 2.504 | 2.564 | 2.482 | 2.549 | 224,826 | +0.04(+1.79%) |
Oct 10, 2002 | 2.459 | 2.579 | 2.444 | 2.504 | 171,750 | +0.03(+1.14%) |
Oct 09, 2002 | 2.541 | 2.571 | 2.443 | 2.476 | 183,678 | -0.04(-1.72%) |
Oct 08, 2002 | 2.534 | 2.549 | 2.453 | 2.519 | 158,631 | -0.01(-0.59%) |
Oct 07, 2002 | 2.638 | 2.659 | 2.534 | 2.534 | 166,085 | -0.07(-2.86%) |
Oct 04, 2002 | 2.683 | 2.683 | 2.607 | 2.608 | 150,878 | -0.10(-3.69%) |
Oct 03, 2002 | 2.676 | 2.755 | 2.676 | 2.708 | 79,613 | +0.06(+2.08%) |
Oct 02, 2002 | 2.623 | 2.822 | 2.577 | 2.653 | 276,709 | +0.05(+2.01%) |
Oct 01, 2002 | 2.519 | 2.608 | 2.504 | 2.601 | 194,710 | +0.07(+2.95%) |
Sep 30, 2002 | 2.534 | 2.546 | 2.504 | 2.526 | 166,383 | +0.01(+0.30%) |
Sep 27, 2002 | 2.641 | 2.644 | 2.504 | 2.519 | 131,795 | -0.15(-5.69%) |
Sep 26, 2002 | 2.601 | 2.696 | 2.594 | 2.671 | 143,722 | +0.14(+5.72%) |
Sep 25, 2002 | 2.489 | 2.562 | 2.488 | 2.526 | 81,402 | +0.03(+1.38%) |
Sep 24, 2002 | 2.529 | 2.534 | 2.477 | 2.492 | 132,987 | -0.04(-1.65%) |
Sep 23, 2002 | 2.565 | 2.565 | 2.504 | 2.534 | 98,398 | -0.03(-1.16%) |
Sep 20, 2002 | 2.638 | 2.646 | 2.564 | 2.564 | 246,593 | -0.03(-1.32%) |
Sep 19, 2002 | 2.683 | 2.690 | 2.594 | 2.598 | 108,835 | -0.08(-2.90%) |
Sep 18, 2002 | 2.711 | 2.750 | 2.668 | 2.676 | 155,947 | -0.04(-1.37%) |
Sep 17, 2002 | 2.729 | 2.772 | 2.713 | 2.713 | 121,656 | +0.00(+0.05%) |
Sep 16, 2002 | 2.802 | 2.802 | 2.698 | 2.711 | 106,151 | -0.08(-3.04%) |
Sep 13, 2002 | 2.719 | 2.810 | 2.668 | 2.796 | 111,518 | +0.08(+2.85%) |
Sep 12, 2002 | 2.757 | 2.780 | 2.713 | 2.719 | 56,057 | -0.05(-1.67%) |
Sep 11, 2002 | 2.838 | 2.838 | 2.765 | 2.765 | 69,177 | -0.07(-2.57%) |
Sep 10, 2002 | 2.847 | 2.847 | 2.757 | 2.838 | 212,899 | -0.01(-0.31%) |
Sep 09, 2002 | 2.831 | 2.862 | 2.799 | 2.847 | 263,291 | +0.05(+1.92%) |
Sep 06, 2002 | 2.757 | 2.817 | 2.683 | 2.793 | 296,091 | +0.04(+1.57%) |
Sep 05, 2002 | 2.832 | 2.832 | 2.638 | 2.750 | 381,370 | -0.07(-2.38%) |
Sep 04, 2002 | 2.832 | 2.907 | 2.771 | 2.817 | 621,702 | +0.01(+0.26%) |
Sep 03, 2002 | 2.534 | 2.810 | 2.474 | 2.810 | 913,023 | +0.45(+18.93%) |
Aug 30, 2002 | 2.342 | 2.413 | 2.342 | 2.362 | 29,817 | +0.02(+0.89%) |
Aug 29, 2002 | 2.355 | 2.412 | 2.325 | 2.342 | 194,412 | -0.01(-0.57%) |
Aug 28, 2002 | 2.430 | 2.430 | 2.355 | 2.355 | 152,965 | -0.09(-3.66%) |
Aug 27, 2002 | 2.430 | 2.491 | 2.424 | 2.444 | 216,477 | +0.03(+1.23%) |
Aug 26, 2002 | 2.467 | 2.467 | 2.407 | 2.415 | 155,649 | -0.04(-1.82%) |
Aug 23, 2002 | 2.504 | 2.531 | 2.459 | 2.459 | 43,534 | -0.06(-2.37%) |
Aug 22, 2002 | 2.605 | 2.607 | 2.482 | 2.519 | 56,952 | -0.09(-3.37%) |
Aug 21, 2002 | 2.526 | 2.607 | 2.526 | 2.607 | 44,428 | +0.08(+3.19%) |
Aug 20, 2002 | 2.512 | 2.534 | 2.415 | 2.526 | 113,904 | +0.07(+2.79%) |
Aug 16, 2002 | 2.422 | 2.482 | 2.422 | 2.458 | 82,595 | -0.00(-0.06%) |
Aug 15, 2002 | 2.549 | 2.549 | 2.416 | 2.459 | 93,031 | -0.09(-3.51%) |
Aug 14, 2002 | 2.377 | 2.564 | 2.377 | 2.549 | 142,231 | +0.18(+7.48%) |
Aug 13, 2002 | 2.391 | 2.428 | 2.370 | 2.371 | 82,595 | -0.01(-0.56%) |
Aug 12, 2002 | 2.340 | 2.430 | 2.281 | 2.385 | 69,475 | -0.15(-5.88%) |
Aug 07, 2002 | 2.419 | 2.534 | 2.407 | 2.534 | 98,398 | +0.15(+6.38%) |
Aug 06, 2002 | 2.295 | 2.382 | 2.273 | 2.382 | 177,416 | +0.11(+4.79%) |
Aug 05, 2002 | 2.236 | 2.297 | 2.236 | 2.273 | 238,542 | +0.03(+1.33%) |
Aug 02, 2002 | 2.385 | 2.385 | 2.207 | 2.243 | 134,776 | -0.12(-5.23%) |
Aug 01, 2002 | 2.362 | 2.400 | 2.340 | 2.367 | 47,410 | +0.00(+0.19%) |
Jul 31, 2002 | 2.437 | 2.437 | 2.362 | 2.362 | 57,548 | -0.08(-3.35%) |
Jul 30, 2002 | 2.415 | 2.444 | 2.355 | 2.444 | 107,046 | +0.03(+1.23%) |
Jul 29, 2002 | 2.325 | 2.415 | 2.325 | 2.415 | 224,230 | +0.10(+4.52%) |
Jul 26, 2002 | 2.348 | 2.348 | 2.303 | 2.310 | 111,817 | -0.04(-1.52%) |
Jul 25, 2002 | 2.385 | 2.400 | 2.273 | 2.346 | 100,188 | -0.07(-2.84%) |
Jul 24, 2002 | 2.258 | 2.415 | 2.243 | 2.415 | 119,569 | +0.13(+5.88%) |
Jul 23, 2002 | 2.474 | 2.474 | 2.258 | 2.281 | 198,587 | -0.21(-8.38%) |
Jul 22, 2002 | 2.430 | 2.549 | 2.430 | 2.489 | 82,595 | +0.06(+2.45%) |
Jul 19, 2002 | 2.601 | 2.605 | 2.404 | 2.430 | 147,598 | -0.24(-8.94%) |
Jul 17, 2002 | 2.690 | 2.698 | 2.599 | 2.668 | 62,617 | +0.08(+3.11%) |
Jul 12, 2002 | 2.646 | 2.695 | 2.582 | 2.588 | 53,373 | -0.07(-2.47%) |
Jul 11, 2002 | 2.795 | 2.795 | 2.653 | 2.653 | 75,439 | -0.15(-5.32%) |
Jul 10, 2002 | 2.862 | 2.862 | 2.795 | 2.802 | 47,410 | -0.06(-2.08%) |
Jul 09, 2002 | 2.847 | 2.944 | 2.847 | 2.862 | 167,576 | +0.01(+0.42%) |
Jul 08, 2002 | 2.847 | 2.892 | 2.835 | 2.850 | 101,977 | +0.02(+0.63%) |
Jul 05, 2002 | 2.832 | 2.877 | 2.819 | 2.832 | 67,388 | +0.00(+0.00%) |
Jul 04, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,084 | +0.00(+0.00%) |
Jul 03, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,084 | -0.04(-1.30%) |
Jul 02, 2002 | 2.907 | 2.907 | 2.847 | 2.869 | 77,228 | -0.03(-0.93%) |
Jul 01, 2002 | 2.921 | 2.935 | 2.881 | 2.896 | 267,466 | -0.01(-0.36%) |
Jun 28, 2002 | 2.917 | 2.966 | 2.868 | 2.907 | 340,221 | -0.01(-0.36%) |
Jun 27, 2002 | 2.899 | 2.920 | 2.862 | 2.917 | 143,722 | +0.01(+0.41%) |
Jun 26, 2002 | 2.832 | 2.907 | 2.832 | 2.905 | 14,312,579 | +0.07(+2.31%) |
Jun 25, 2002 | 2.929 | 2.972 | 2.839 | 2.839 | 144,914 | -0.19(-6.39%) |
Jun 21, 2002 | 2.839 | 2.866 | 2.836 | 3.033 | 203,357 | +0.21(+7.44%) |
Jun 20, 2002 | 2.862 | 2.980 | 2.795 | 2.823 | 146,107 | -0.02(-0.84%) |
Jun 19, 2002 | 2.829 | 2.907 | 2.774 | 2.847 | 327,102 | +0.02(+0.58%) |
Jun 18, 2002 | 2.854 | 2.854 | 2.831 | 2.831 | 236,753 | -0.03(-1.04%) |
Jun 17, 2002 | 2.832 | 2.862 | 2.832 | 2.860 | 173,838 | +0.01(+0.47%) |
Jun 14, 2002 | 2.854 | 2.874 | 2.832 | 2.847 | 107,940 | -0.03(-0.93%) |
Jun 12, 2002 | 2.921 | 2.929 | 2.862 | 2.874 | 89,453 | -0.06(-1.98%) |
Jun 11, 2002 | 2.944 | 2.996 | 2.929 | 2.932 | 117,780 | -0.01(-0.41%) |
Jun 10, 2002 | 2.981 | 3.003 | 2.944 | 2.944 | 78,122 | -0.04(-1.25%) |
Jun 07, 2002 | 2.921 | 2.981 | 2.899 | 2.981 | 45,323 | +0.04(+1.21%) |
Jun 06, 2002 | 2.981 | 2.981 | 2.842 | 2.945 | 108,537 | -0.05(-1.69%) |
Jun 05, 2002 | 3.003 | 3.014 | 2.996 | 2.996 | 113,606 | +0.05(+1.77%) |
May 31, 2002 | 3.047 | 3.063 | 2.944 | 2.944 | 101,977 | -0.10(-3.19%) |
May 28, 2002 | 3.093 | 3.093 | 2.989 | 3.041 | 28,625 | -0.05(-1.69%) |
May 27, 2002 | 3.130 | 3.160 | 3.093 | 3.093 | 129,111 | +0.00(+0.00%) |
May 24, 2002 | 3.130 | 3.160 | 3.093 | 3.093 | 126,427 | -0.05(-1.66%) |
May 23, 2002 | 2.974 | 3.167 | 2.974 | 3.145 | 277,306 | +0.17(+5.76%) |
May 22, 2002 | 2.892 | 2.981 | 2.869 | 2.974 | 61,424 | +0.07(+2.31%) |
May 21, 2002 | 2.944 | 2.956 | 2.845 | 2.907 | 82,297 | -0.03(-1.07%) |
May 20, 2002 | 3.024 | 3.048 | 2.936 | 2.938 | 43,534 | -0.09(-2.91%) |
May 17, 2002 | 2.996 | 3.026 | 2.959 | 3.026 | 32,501 | +0.04(+1.50%) |
May 16, 2002 | 3.108 | 3.108 | 2.936 | 2.981 | 104,958 | -0.11(-3.61%) |
May 15, 2002 | 2.996 | 3.093 | 2.981 | 3.093 | 94,522 | +0.10(+3.49%) |
May 14, 2002 | 2.974 | 3.048 | 2.907 | 2.989 | 155,649 | +0.03(+1.01%) |
May 13, 2002 | 2.889 | 2.996 | 2.819 | 2.959 | 111,220 | +0.16(+5.87%) |
May 10, 2002 | 2.892 | 2.892 | 2.786 | 2.795 | 79,017 | -0.11(-3.85%) |
May 09, 2002 | 2.981 | 2.981 | 2.907 | 2.907 | 65,599 | -0.07(-2.50%) |
May 08, 2002 | 2.929 | 2.981 | 2.929 | 2.981 | 59,635 | +0.04(+1.47%) |
May 07, 2002 | 3.029 | 3.041 | 2.907 | 2.938 | 101,678 | -0.12(-3.85%) |
May 06, 2002 | 3.100 | 3.115 | 3.033 | 3.056 | 168,470 | -0.04(-1.20%) |
May 03, 2002 | 3.130 | 3.130 | 3.078 | 3.093 | 133,285 | -0.01(-0.24%) |
May 02, 2002 | 2.996 | 3.100 | 2.996 | 3.100 | 147,896 | +0.12(+3.95%) |