Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.929 | 2.989 | 2.920 | 2.966 | 146,703 | +0.02(+0.76%) |
Apr 29, 2002 | 2.850 | 2.948 | 2.848 | 2.944 | 41,148 | +0.10(+3.40%) |
Apr 26, 2002 | 2.854 | 2.877 | 2.847 | 2.847 | 79,613 | -0.03(-1.04%) |
Apr 25, 2002 | 2.884 | 2.886 | 2.839 | 2.877 | 56,057 | -0.01(-0.51%) |
Apr 24, 2002 | 2.921 | 2.938 | 2.832 | 2.892 | 108,835 | -0.01(-0.26%) |
Apr 23, 2002 | 2.899 | 2.914 | 2.877 | 2.899 | 35,781 | +0.01(+0.26%) |
Apr 22, 2002 | 2.866 | 2.921 | 2.832 | 2.892 | 106,449 | +0.02(+0.78%) |
Apr 19, 2002 | 2.869 | 2.877 | 2.839 | 2.869 | 84,384 | +0.00(+0.00%) |
Apr 18, 2002 | 2.929 | 2.929 | 2.851 | 2.869 | 54,268 | -0.05(-1.74%) |
Apr 17, 2002 | 2.966 | 2.966 | 2.914 | 2.920 | 70,370 | -0.06(-2.05%) |
Apr 16, 2002 | 2.944 | 3.033 | 2.921 | 2.981 | 1,311,986 | +0.05(+1.78%) |
Apr 15, 2002 | 2.981 | 3.011 | 2.907 | 2.929 | 78,719 | -0.06(-2.00%) |
Apr 12, 2002 | 2.862 | 2.996 | 2.848 | 2.989 | 128,813 | +0.13(+4.43%) |
Apr 11, 2002 | 2.880 | 2.965 | 2.850 | 2.862 | 104,362 | -0.01(-0.26%) |
Apr 10, 2002 | 2.884 | 2.884 | 2.850 | 2.869 | 239,437 | -0.01(-0.31%) |
Apr 09, 2002 | 2.884 | 2.908 | 2.851 | 2.878 | 178,907 | -0.03(-0.97%) |
Apr 08, 2002 | 2.914 | 2.948 | 2.856 | 2.907 | 53,373 | -0.01(-0.26%) |
Apr 05, 2002 | 2.921 | 2.929 | 2.908 | 2.914 | 33,694 | +0.00(+0.15%) |
Apr 04, 2002 | 2.877 | 2.915 | 2.854 | 2.910 | 29,817 | +0.03(+1.14%) |
Apr 03, 2002 | 2.907 | 2.914 | 2.863 | 2.877 | 46,217 | -0.02(-0.82%) |
Apr 02, 2002 | 2.921 | 2.921 | 2.884 | 2.901 | 104,660 | -0.02(-0.71%) |
Apr 01, 2002 | 2.884 | 2.929 | 2.847 | 2.921 | 114,500 | +0.05(+1.82%) |
Mar 29, 2002 | 2.959 | 2.960 | 2.847 | 2.869 | 45,323 | +0.00(+0.00%) |
Mar 28, 2002 | 2.959 | 2.960 | 2.847 | 2.869 | 45,323 | -0.10(-3.51%) |
Mar 27, 2002 | 2.877 | 2.981 | 2.877 | 2.974 | 71,861 | +0.10(+3.64%) |
Mar 26, 2002 | 2.854 | 2.892 | 2.851 | 2.869 | 101,082 | +0.01(+0.47%) |
Mar 25, 2002 | 2.933 | 2.933 | 2.850 | 2.856 | 105,257 | -0.05(-1.64%) |
Mar 22, 2002 | 2.921 | 2.936 | 2.890 | 2.904 | 55,759 | -0.01(-0.26%) |
Mar 21, 2002 | 2.883 | 2.923 | 2.865 | 2.911 | 54,864 | +0.03(+0.93%) |
Mar 20, 2002 | 2.921 | 2.921 | 2.884 | 2.884 | 43,534 | -0.05(-1.63%) |
Mar 19, 2002 | 2.921 | 2.932 | 2.899 | 2.932 | 64,108 | +0.03(+0.98%) |
Mar 18, 2002 | 2.831 | 2.920 | 2.825 | 2.904 | 73,053 | +0.07(+2.58%) |
Mar 15, 2002 | 2.802 | 2.884 | 2.802 | 2.831 | 148,493 | +0.00(+0.05%) |
Mar 14, 2002 | 2.825 | 2.833 | 2.780 | 2.829 | 155,947 | -0.04(-1.40%) |
Mar 13, 2002 | 2.874 | 2.874 | 2.832 | 2.869 | 24,450 | -0.01(-0.26%) |
Mar 12, 2002 | 2.847 | 2.899 | 2.847 | 2.877 | 84,980 | +0.02(+0.78%) |
Mar 11, 2002 | 2.862 | 2.884 | 2.833 | 2.854 | 320,840 | -0.03(-1.19%) |
Mar 08, 2002 | 2.905 | 2.905 | 2.839 | 2.889 | 170,260 | -0.01(-0.51%) |
Mar 07, 2002 | 3.018 | 3.020 | 2.884 | 2.904 | 165,191 | -0.11(-3.56%) |
Mar 06, 2002 | 2.981 | 3.023 | 2.923 | 3.011 | 99,889 | +0.03(+0.90%) |
Mar 05, 2002 | 2.904 | 3.117 | 2.899 | 2.984 | 259,713 | +0.08(+2.93%) |
Mar 04, 2002 | 2.951 | 2.966 | 2.899 | 2.899 | 164,296 | -0.01(-0.51%) |
Mar 01, 2002 | 2.829 | 2.914 | 2.817 | 2.914 | 263,590 | +0.08(+3.00%) |
Feb 28, 2002 | 2.787 | 2.829 | 2.755 | 2.829 | 172,049 | +0.06(+2.04%) |
Feb 27, 2002 | 2.713 | 2.772 | 2.692 | 2.772 | 49,497 | +0.06(+2.20%) |
Feb 26, 2002 | 2.683 | 2.720 | 2.681 | 2.713 | 71,562 | +0.03(+1.11%) |
Feb 25, 2002 | 2.713 | 2.713 | 2.680 | 2.683 | 61,126 | -0.03(-1.10%) |
Feb 22, 2002 | 2.661 | 2.713 | 2.653 | 2.713 | 82,595 | +0.05(+1.96%) |
Feb 21, 2002 | 2.653 | 2.698 | 2.653 | 2.661 | 56,057 | -0.01(-0.28%) |
Feb 20, 2002 | 2.616 | 2.705 | 2.616 | 2.668 | 115,096 | +0.04(+1.70%) |
Feb 19, 2002 | 2.608 | 2.623 | 2.594 | 2.623 | 63,213 | +0.02(+0.86%) |
Feb 18, 2002 | 2.583 | 2.613 | 2.576 | 2.601 | 282,971 | +0.00(+0.00%) |
Feb 15, 2002 | 2.583 | 2.613 | 2.576 | 2.601 | 282,971 | +0.02(+0.69%) |
Feb 14, 2002 | 2.628 | 2.635 | 2.577 | 2.583 | 434,744 | -0.05(-1.76%) |
Feb 13, 2002 | 2.616 | 2.647 | 2.608 | 2.629 | 526,881 | +0.00(+0.00%) |
Feb 12, 2002 | 2.661 | 2.661 | 2.616 | 2.629 | 438,620 | -0.06(-2.38%) |
Feb 11, 2002 | 2.719 | 2.720 | 2.684 | 2.693 | 116,886 | -0.03(-0.99%) |
Feb 08, 2002 | 2.653 | 2.720 | 2.653 | 2.720 | 40,850 | +0.09(+3.40%) |
Feb 07, 2002 | 2.676 | 2.689 | 2.631 | 2.631 | 152,369 | -0.05(-1.89%) |
Feb 06, 2002 | 2.653 | 2.698 | 2.653 | 2.681 | 55,163 | +0.02(+0.61%) |
Feb 05, 2002 | 2.665 | 2.676 | 2.646 | 2.665 | 42,341 | +0.00(+0.00%) |
Feb 04, 2002 | 2.683 | 2.772 | 2.653 | 2.665 | 40,254 | -0.03(-0.94%) |
Feb 01, 2002 | 2.772 | 2.772 | 2.690 | 2.690 | 113,009 | -0.08(-2.96%) |
Jan 31, 2002 | 2.720 | 2.772 | 2.668 | 2.772 | 32,799 | +0.07(+2.48%) |
Jan 30, 2002 | 2.652 | 2.713 | 2.646 | 2.705 | 9,959,170 | +0.06(+2.25%) |
Jan 29, 2002 | 2.687 | 2.699 | 2.631 | 2.646 | 447,268 | -0.04(-1.66%) |
Jan 28, 2002 | 2.668 | 2.711 | 2.668 | 2.690 | 58,741 | +0.02(+0.84%) |
Jan 25, 2002 | 2.668 | 2.683 | 2.631 | 2.668 | 54,566 | -0.01(-0.28%) |
Jan 24, 2002 | 2.661 | 2.683 | 2.610 | 2.676 | 79,315 | +0.02(+0.79%) |
Jan 23, 2002 | 2.623 | 2.687 | 2.623 | 2.655 | 54,566 | +0.04(+1.42%) |
Jan 22, 2002 | 2.638 | 2.683 | 2.604 | 2.617 | 187,554 | -0.02(-0.79%) |
Jan 21, 2002 | 2.644 | 2.668 | 2.594 | 2.638 | 53,672 | +0.00(+0.00%) |
Jan 18, 2002 | 2.644 | 2.668 | 2.594 | 2.638 | 53,373 | -0.04(-1.61%) |
Jan 17, 2002 | 2.640 | 2.705 | 2.631 | 2.681 | 61,723 | +0.01(+0.45%) |
Jan 16, 2002 | 2.711 | 2.711 | 2.640 | 2.670 | 417,450 | -0.03(-1.00%) |
Jan 15, 2002 | 2.668 | 2.743 | 2.579 | 2.696 | 95,417 | +0.01(+0.50%) |
Jan 14, 2002 | 2.757 | 2.772 | 2.683 | 2.683 | 58,144 | -0.07(-2.70%) |
Jan 11, 2002 | 2.804 | 2.845 | 2.757 | 2.757 | 49,497 | -0.04(-1.60%) |
Jan 10, 2002 | 2.757 | 2.810 | 2.757 | 2.802 | 25,941 | +0.02(+0.80%) |
Dec 31, 2001 | 2.683 | 2.780 | 2.683 | 2.780 | 98,398 | +0.11(+4.19%) |
Dec 28, 2001 | 2.743 | 2.781 | 2.668 | 2.668 | 67,388 | -0.09(-3.19%) |
Dec 27, 2001 | 2.668 | 2.756 | 2.667 | 2.756 | 103,766 | +0.09(+3.30%) |
Dec 26, 2001 | 2.594 | 2.772 | 2.594 | 2.668 | 136,267 | +0.06(+2.28%) |
Dec 24, 2001 | 2.608 | 2.662 | 2.608 | 2.608 | 30,712 | -0.03(-1.13%) |
Dec 21, 2001 | 2.623 | 2.683 | 2.623 | 2.638 | 191,430 | +0.03(+1.32%) |
Dec 20, 2001 | 2.653 | 2.676 | 2.601 | 2.604 | 110,624 | -0.06(-2.13%) |
Dec 19, 2001 | 2.705 | 2.705 | 2.646 | 2.661 | 66,493 | -0.04(-1.65%) |
Dec 18, 2001 | 2.653 | 2.705 | 2.653 | 2.705 | 74,842 | +0.07(+2.54%) |
Dec 17, 2001 | 2.683 | 2.695 | 2.498 | 2.638 | 308,316 | -0.04(-1.67%) |
Dec 14, 2001 | 2.653 | 2.757 | 2.637 | 2.683 | 161,911 | +0.03(+1.12%) |
Dec 13, 2001 | 2.683 | 2.757 | 2.653 | 2.653 | 89,751 | -0.03(-1.06%) |
Dec 12, 2001 | 2.676 | 2.734 | 2.676 | 2.681 | 72,159 | +0.03(+1.07%) |
Dec 11, 2001 | 2.783 | 2.783 | 2.594 | 2.653 | 156,245 | -0.13(-4.61%) |
Dec 10, 2001 | 2.825 | 2.832 | 2.743 | 2.781 | 52,777 | -0.05(-1.74%) |
Dec 07, 2001 | 2.892 | 2.899 | 2.735 | 2.831 | 122,849 | -0.07(-2.42%) |
Dec 06, 2001 | 2.854 | 2.901 | 2.832 | 2.901 | 134,776 | +0.04(+1.35%) |
Dec 05, 2001 | 2.810 | 2.884 | 2.810 | 2.862 | 80,210 | +0.04(+1.59%) |
Dec 04, 2001 | 2.760 | 2.898 | 2.760 | 2.817 | 109,133 | +0.07(+2.72%) |
Dec 03, 2001 | 2.743 | 2.743 | 2.743 | 2.743 | 316,367 | +0.01(+0.49%) |
Nov 30, 2001 | 2.735 | 2.735 | 2.644 | 2.729 | 201,270 | -0.01(-0.49%) |
Nov 29, 2001 | 2.720 | 2.743 | 2.683 | 2.743 | 48,006 | +0.02(+0.82%) |
Nov 28, 2001 | 2.683 | 2.757 | 2.683 | 2.720 | 345,887 | +0.01(+0.39%) |
Nov 27, 2001 | 2.623 | 2.722 | 2.616 | 2.710 | 92,137 | +0.05(+2.02%) |
Nov 26, 2001 | 2.646 | 2.755 | 2.646 | 2.656 | 173,540 | +0.01(+0.39%) |
Nov 23, 2001 | 2.683 | 2.687 | 2.646 | 2.646 | 123,744 | -0.05(-1.88%) |
Nov 21, 2001 | 2.713 | 2.716 | 2.696 | 2.696 | 27,432 | -0.02(-0.60%) |
Nov 20, 2001 | 2.743 | 2.760 | 2.713 | 2.713 | 91,242 | -0.01(-0.38%) |
Nov 19, 2001 | 2.658 | 2.723 | 2.658 | 2.723 | 95,119 | +0.07(+2.58%) |
Nov 16, 2001 | 2.671 | 2.707 | 2.650 | 2.655 | 73,650 | -0.01(-0.39%) |
Nov 15, 2001 | 2.564 | 2.683 | 2.564 | 2.665 | 119,271 | +0.10(+3.95%) |
Nov 14, 2001 | 2.519 | 2.564 | 2.519 | 2.564 | 35,185 | +0.05(+2.08%) |
Nov 13, 2001 | 2.459 | 2.522 | 2.456 | 2.512 | 96,311 | +0.05(+1.94%) |
Nov 12, 2001 | 2.467 | 2.467 | 2.455 | 2.464 | 51,286 | -0.02(-0.72%) |
Nov 09, 2001 | 2.519 | 2.526 | 2.482 | 2.482 | 188,448 | -0.04(-1.77%) |
Nov 08, 2001 | 2.512 | 2.580 | 2.512 | 2.526 | 105,257 | +0.01(+0.36%) |
Nov 07, 2001 | 2.515 | 2.525 | 2.515 | 2.518 | 32,799 | +0.02(+0.66%) |
Nov 06, 2001 | 2.504 | 2.515 | 2.495 | 2.501 | 83,191 | -0.00(-0.18%) |
Nov 05, 2001 | 2.474 | 2.520 | 2.474 | 2.506 | 158,631 | +0.02(+0.96%) |
Nov 02, 2001 | 2.477 | 2.504 | 2.477 | 2.482 | 25,047 | -0.01(-0.30%) |
Nov 01, 2001 | 2.474 | 2.522 | 2.474 | 2.489 | 144,318 | +0.03(+1.21%) |
Oct 31, 2001 | 2.459 | 2.459 | 2.459 | 2.459 | 371,530 | +0.00(+0.18%) |
Oct 30, 2001 | 2.459 | 2.459 | 2.421 | 2.455 | 46,515 | -0.00(-0.18%) |
Oct 29, 2001 | 2.459 | 2.459 | 2.439 | 2.459 | 139,845 | -0.00(-0.06%) |
Oct 26, 2001 | 2.458 | 2.461 | 2.452 | 2.461 | 47,410 | +0.00(+0.06%) |
Oct 25, 2001 | 2.449 | 2.464 | 2.447 | 2.459 | 41,446 | +0.01(+0.43%) |
Oct 24, 2001 | 2.456 | 2.459 | 2.444 | 2.449 | 25,643 | +0.00(+0.18%) |
Oct 23, 2001 | 2.452 | 2.467 | 2.437 | 2.444 | 104,958 | +0.02(+0.74%) |
Oct 22, 2001 | 2.427 | 2.427 | 2.427 | 2.427 | 102,275 | -0.02(-0.73%) |
Oct 19, 2001 | 2.465 | 2.465 | 2.385 | 2.444 | 76,333 | +0.03(+1.30%) |
Oct 18, 2001 | 2.465 | 2.465 | 2.413 | 2.413 | 117,482 | -0.07(-2.70%) |
Oct 17, 2001 | 2.519 | 2.519 | 2.480 | 2.480 | 64,108 | -0.05(-1.89%) |
Oct 16, 2001 | 2.528 | 2.529 | 2.504 | 2.528 | 70,072 | +0.00(+0.00%) |
Oct 15, 2001 | 2.513 | 2.529 | 2.506 | 2.528 | 104,362 | +0.01(+0.59%) |
Oct 12, 2001 | 2.500 | 2.513 | 2.500 | 2.513 | 41,745 | +0.02(+0.78%) |
Oct 11, 2001 | 2.525 | 2.531 | 2.494 | 2.494 | 79,017 | -0.04(-1.41%) |
Oct 10, 2001 | 2.497 | 2.532 | 2.497 | 2.529 | 43,832 | +0.04(+1.62%) |
Oct 09, 2001 | 2.515 | 2.515 | 2.489 | 2.489 | 23,257 | -0.03(-1.30%) |
Oct 08, 2001 | 2.526 | 2.529 | 2.494 | 2.522 | 38,465 | -0.01(-0.29%) |
Oct 05, 2001 | 2.522 | 2.532 | 2.465 | 2.529 | 44,726 | +0.01(+0.41%) |
Oct 04, 2001 | 2.526 | 2.531 | 2.488 | 2.519 | 41,148 | -0.00(-0.12%) |
Oct 03, 2001 | 2.503 | 2.522 | 2.482 | 2.522 | 47,112 | +0.03(+1.20%) |
Oct 02, 2001 | 2.523 | 2.523 | 2.467 | 2.492 | 65,599 | -0.03(-1.24%) |
Oct 01, 2001 | 2.518 | 2.529 | 2.518 | 2.523 | 46,814 | +0.01(+0.24%) |
Sep 28, 2001 | 2.512 | 2.520 | 2.504 | 2.518 | 233,473 | +0.01(+0.48%) |
Sep 27, 2001 | 2.504 | 2.534 | 2.504 | 2.506 | 90,944 | +0.02(+0.66%) |
Sep 26, 2001 | 2.576 | 2.576 | 2.489 | 2.489 | 149,089 | -0.08(-3.30%) |
Sep 25, 2001 | 2.474 | 2.579 | 2.459 | 2.574 | 185,765 | +0.10(+4.04%) |
Sep 24, 2001 | 2.579 | 2.579 | 2.474 | 2.474 | 235,263 | -0.06(-2.47%) |
Sep 21, 2001 | 2.567 | 2.567 | 2.526 | 2.537 | 205,743 | -0.04(-1.56%) |
Sep 20, 2001 | 2.577 | 2.577 | 2.568 | 2.577 | 95,417 | +0.00(+0.06%) |
Sep 19, 2001 | 2.555 | 2.576 | 2.549 | 2.576 | 87,068 | +0.03(+1.35%) |
Sep 18, 2001 | 2.577 | 2.577 | 2.541 | 2.541 | 193,219 | -0.04(-1.67%) |
Sep 17, 2001 | 2.586 | 2.594 | 2.577 | 2.585 | 87,664 | -0.01(-0.40%) |
Sep 10, 2001 | 2.616 | 2.616 | 2.594 | 2.595 | 57,548 | -0.02(-0.85%) |
Sep 07, 2001 | 2.647 | 2.650 | 2.594 | 2.617 | 83,490 | -0.03(-1.13%) |
Sep 06, 2001 | 2.670 | 2.681 | 2.647 | 2.647 | 23,257 | -0.02(-0.67%) |
Sep 05, 2001 | 2.673 | 2.678 | 2.646 | 2.665 | 42,341 | -0.00(-0.06%) |
Sep 04, 2001 | 2.676 | 2.683 | 2.667 | 2.667 | 292,215 | -0.00(-0.17%) |
Aug 31, 2001 | 2.667 | 2.681 | 2.667 | 2.671 | 229,299 | +0.01(+0.22%) |
Aug 30, 2001 | 2.667 | 2.678 | 2.665 | 2.665 | 73,650 | +0.00(+0.00%) |
Aug 29, 2001 | 2.674 | 2.680 | 2.652 | 2.665 | 88,559 | -0.00(-0.11%) |
Aug 28, 2001 | 2.668 | 2.674 | 2.656 | 2.668 | 46,217 | -0.00(-0.06%) |
Aug 27, 2001 | 2.670 | 2.690 | 2.668 | 2.670 | 45,621 | -0.01(-0.44%) |
Aug 24, 2001 | 2.658 | 2.683 | 2.658 | 2.681 | 79,017 | +0.03(+1.24%) |
Aug 23, 2001 | 2.668 | 2.683 | 2.641 | 2.649 | 121,656 | -0.02(-0.61%) |
Aug 22, 2001 | 2.674 | 2.681 | 2.646 | 2.665 | 161,016 | -0.01(-0.33%) |
Aug 21, 2001 | 2.664 | 2.687 | 2.664 | 2.674 | 94,522 | +0.01(+0.45%) |
Aug 20, 2001 | 2.664 | 2.680 | 2.571 | 2.662 | 103,169 | -0.00(-0.11%) |
Aug 17, 2001 | 2.681 | 2.681 | 2.646 | 2.665 | 55,759 | -0.02(-0.67%) |
Aug 16, 2001 | 2.693 | 2.693 | 2.667 | 2.683 | 103,766 | -0.01(-0.55%) |
Aug 15, 2001 | 2.711 | 2.711 | 2.698 | 2.698 | 98,697 | -0.01(-0.33%) |
Aug 14, 2001 | 2.683 | 2.728 | 2.683 | 2.707 | 52,181 | +0.03(+1.28%) |
Aug 13, 2001 | 2.640 | 2.674 | 2.640 | 2.673 | 267,168 | +0.00(+0.00%) |
Aug 10, 2001 | 2.665 | 2.681 | 2.650 | 2.673 | 61,126 | +0.00(+0.17%) |
Aug 09, 2001 | 2.667 | 2.668 | 2.646 | 2.668 | 39,359 | +0.00(+0.11%) |
Aug 08, 2001 | 2.713 | 2.713 | 2.656 | 2.665 | 217,670 | -0.06(-2.19%) |
Aug 07, 2001 | 2.705 | 2.725 | 2.631 | 2.725 | 101,678 | +0.01(+0.44%) |
Aug 06, 2001 | 2.699 | 2.726 | 2.678 | 2.713 | 78,122 | +0.01(+0.28%) |
Aug 03, 2001 | 2.631 | 2.713 | 2.616 | 2.705 | 61,424 | +0.07(+2.54%) |
Aug 02, 2001 | 2.588 | 2.646 | 2.588 | 2.638 | 67,686 | +0.05(+1.96%) |
Aug 01, 2001 | 2.550 | 2.588 | 2.537 | 2.588 | 28,923 | +0.03(+1.22%) |
Jul 31, 2001 | 2.661 | 2.676 | 2.556 | 2.556 | 46,814 | -0.10(-3.65%) |
Jul 30, 2001 | 2.608 | 2.661 | 2.598 | 2.653 | 62,021 | +0.00(+0.00%) |
Jul 27, 2001 | 2.664 | 2.681 | 2.653 | 2.653 | 146,703 | -0.01(-0.28%) |
Jul 26, 2001 | 2.652 | 2.661 | 2.652 | 2.661 | 205,743 | -0.02(-0.72%) |
Jul 25, 2001 | 2.577 | 2.680 | 2.577 | 2.680 | 22,363 | +0.10(+3.93%) |
Jul 24, 2001 | 2.752 | 2.752 | 2.541 | 2.579 | 67,090 | -0.18(-6.49%) |
Jul 23, 2001 | 2.732 | 2.780 | 2.732 | 2.757 | 110,326 | +0.03(+1.15%) |
Jul 20, 2001 | 2.661 | 2.728 | 2.653 | 2.726 | 203,357 | +0.06(+2.41%) |
Jul 19, 2001 | 2.661 | 2.668 | 2.646 | 2.662 | 50,094 | +0.01(+0.39%) |
Jul 18, 2001 | 2.805 | 2.805 | 2.638 | 2.652 | 177,118 | -0.15(-5.22%) |
Jul 17, 2001 | 2.725 | 2.798 | 2.704 | 2.798 | 28,923 | +0.07(+2.68%) |
Jul 16, 2001 | 2.737 | 2.752 | 2.720 | 2.725 | 43,832 | -0.03(-0.98%) |
Jul 13, 2001 | 2.713 | 2.757 | 2.713 | 2.752 | 30,712 | +0.04(+1.43%) |
Jul 12, 2001 | 2.713 | 2.719 | 2.710 | 2.713 | 38,763 | +0.01(+0.28%) |
Jul 11, 2001 | 2.771 | 2.771 | 2.705 | 2.705 | 28,923 | -0.07(-2.37%) |
Jul 10, 2001 | 2.731 | 2.789 | 2.731 | 2.771 | 40,254 | +0.03(+1.14%) |
Jul 09, 2001 | 2.722 | 2.740 | 2.671 | 2.740 | 56,653 | +0.01(+0.27%) |
Jul 06, 2001 | 2.781 | 2.781 | 2.732 | 2.732 | 25,643 | -0.04(-1.29%) |
Jul 05, 2001 | 2.801 | 2.844 | 2.768 | 2.768 | 87,068 | -0.05(-1.80%) |
Jul 03, 2001 | 2.807 | 2.823 | 2.793 | 2.819 | 29,519 | +0.01(+0.27%) |
Jul 02, 2001 | 2.802 | 2.833 | 2.780 | 2.811 | 79,911 | -0.01(-0.48%) |
Jun 29, 2001 | 2.680 | 2.825 | 2.680 | 2.825 | 186,361 | +0.14(+5.39%) |
Jun 28, 2001 | 2.693 | 2.693 | 2.564 | 2.680 | 196,499 | -0.01(-0.50%) |
Jun 27, 2001 | 2.722 | 2.752 | 2.594 | 2.693 | 132,987 | -0.02(-0.71%) |
Jun 26, 2001 | 2.728 | 2.728 | 2.680 | 2.713 | 110,326 | -0.01(-0.33%) |
Jun 25, 2001 | 2.780 | 2.780 | 2.720 | 2.722 | 94,820 | -0.05(-1.83%) |
Jun 22, 2001 | 2.823 | 2.828 | 2.746 | 2.772 | 76,035 | -0.06(-2.00%) |
Jun 21, 2001 | 2.807 | 2.829 | 2.790 | 2.829 | 76,631 | +0.03(+0.90%) |
Jun 20, 2001 | 2.759 | 2.804 | 2.756 | 2.804 | 75,141 | +0.05(+1.84%) |
Jun 19, 2001 | 2.772 | 2.772 | 2.753 | 2.753 | 11,330 | -0.02(-0.70%) |
Jun 18, 2001 | 2.728 | 2.777 | 2.720 | 2.772 | 104,958 | +0.05(+1.81%) |
Jun 15, 2001 | 2.713 | 2.741 | 2.708 | 2.723 | 69,177 | +0.02(+0.88%) |
Jun 14, 2001 | 2.701 | 2.728 | 2.674 | 2.699 | 94,224 | -0.02(-0.60%) |
Jun 13, 2001 | 2.820 | 2.825 | 2.710 | 2.716 | 89,155 | -0.10(-3.65%) |
Jun 12, 2001 | 2.832 | 2.836 | 2.811 | 2.819 | 29,519 | -0.01(-0.47%) |
Jun 11, 2001 | 2.832 | 2.842 | 2.832 | 2.832 | 110,027 | -0.00(-0.05%) |
Jun 08, 2001 | 2.835 | 2.847 | 2.833 | 2.833 | 52,777 | -0.00(-0.05%) |
Jun 07, 2001 | 2.825 | 2.838 | 2.822 | 2.835 | 52,181 | +0.00(+0.10%) |
Jun 06, 2001 | 2.781 | 2.832 | 2.780 | 2.832 | 57,846 | +0.07(+2.43%) |
Jun 05, 2001 | 2.710 | 2.765 | 2.710 | 2.765 | 89,155 | +0.06(+2.04%) |
Jun 04, 2001 | 2.684 | 2.714 | 2.684 | 2.710 | 84,980 | +0.01(+0.55%) |
Jun 01, 2001 | 2.698 | 2.702 | 2.665 | 2.695 | 53,373 | -0.00(-0.11%) |
May 31, 2001 | 2.653 | 2.725 | 2.649 | 2.698 | 123,147 | +0.05(+1.97%) |
May 30, 2001 | 2.643 | 2.658 | 2.631 | 2.646 | 65,897 | +0.00(+0.11%) |
May 29, 2001 | 2.638 | 2.643 | 2.594 | 2.643 | 164,594 | +0.00(+0.11%) |
May 25, 2001 | 2.665 | 2.665 | 2.640 | 2.640 | 30,116 | -0.03(-1.12%) |
May 24, 2001 | 2.698 | 2.701 | 2.668 | 2.670 | 56,653 | -0.02(-0.61%) |
May 23, 2001 | 2.737 | 2.737 | 2.686 | 2.686 | 60,232 | -0.05(-1.96%) |
May 22, 2001 | 2.735 | 2.757 | 2.708 | 2.740 | 41,446 | -0.00(-0.11%) |
May 21, 2001 | 2.735 | 2.743 | 2.719 | 2.743 | 19,381 | +0.01(+0.55%) |
May 18, 2001 | 2.772 | 2.772 | 2.728 | 2.728 | 109,431 | -0.07(-2.40%) |
May 17, 2001 | 2.847 | 2.847 | 2.795 | 2.795 | 71,861 | -0.04(-1.57%) |
May 16, 2001 | 2.817 | 2.860 | 2.817 | 2.839 | 51,883 | +0.02(+0.79%) |
May 15, 2001 | 2.802 | 2.825 | 2.801 | 2.817 | 16,698 | +0.03(+1.07%) |
May 14, 2001 | 2.760 | 2.787 | 2.760 | 2.787 | 38,465 | +0.03(+1.03%) |
May 11, 2001 | 2.750 | 2.769 | 2.750 | 2.759 | 39,061 | -0.00(-0.16%) |
May 10, 2001 | 2.763 | 2.768 | 2.747 | 2.763 | 52,181 | +0.01(+0.22%) |
May 09, 2001 | 2.765 | 2.765 | 2.743 | 2.757 | 26,836 | -0.00(-0.16%) |
May 08, 2001 | 2.814 | 2.814 | 2.762 | 2.762 | 181,292 | -0.05(-1.85%) |
May 07, 2001 | 2.802 | 2.839 | 2.796 | 2.814 | 115,096 | +0.00(+0.05%) |
May 04, 2001 | 2.819 | 2.841 | 2.811 | 2.813 | 59,635 | -0.02(-0.74%) |
May 03, 2001 | 2.850 | 2.860 | 2.832 | 2.833 | 115,395 | -0.01(-0.26%) |
May 02, 2001 | 2.839 | 2.844 | 2.832 | 2.841 | 70,370 | +0.00(+0.05%) |