Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.118 | 2.130 | 2.115 | 2.130 | 74,380 | +0.00(+0.00%) |
Apr 29, 2003 | 2.159 | 2.163 | 2.118 | 2.130 | 194,402 | -0.02(-1.15%) |
Apr 28, 2003 | 2.099 | 2.159 | 2.099 | 2.154 | 93,820 | +0.04(+2.02%) |
Apr 25, 2003 | 2.118 | 2.118 | 2.073 | 2.112 | 35,499 | -0.01(-0.28%) |
Apr 24, 2003 | 2.130 | 2.130 | 2.112 | 2.118 | 16,904 | -0.01(-0.56%) |
Apr 23, 2003 | 2.072 | 2.130 | 2.065 | 2.130 | 70,999 | +0.05(+2.62%) |
Apr 22, 2003 | 2.086 | 2.086 | 2.035 | 2.075 | 488,542 | -0.02(-0.85%) |
Apr 21, 2003 | 2.119 | 2.119 | 2.092 | 2.093 | 13,523 | -0.01(-0.67%) |
Apr 17, 2003 | 2.130 | 2.130 | 2.082 | 2.107 | 45,642 | -0.00(-0.22%) |
Apr 16, 2003 | 2.153 | 2.153 | 2.094 | 2.112 | 32,118 | -0.04(-1.65%) |
Apr 15, 2003 | 2.106 | 2.154 | 2.106 | 2.147 | 76,915 | +0.01(+0.55%) |
Apr 14, 2003 | 2.132 | 2.137 | 2.127 | 2.136 | 32,118 | +0.00(+0.06%) |
Apr 11, 2003 | 2.153 | 2.153 | 2.124 | 2.134 | 21,975 | -0.01(-0.66%) |
Apr 10, 2003 | 2.125 | 2.149 | 2.123 | 2.149 | 38,880 | +0.02(+1.17%) |
Apr 09, 2003 | 2.159 | 2.176 | 2.117 | 2.124 | 48,178 | -0.04(-1.97%) |
Apr 08, 2003 | 2.195 | 2.195 | 2.165 | 2.166 | 33,809 | -0.04(-1.93%) |
Apr 07, 2003 | 2.192 | 2.230 | 2.192 | 2.209 | 63,392 | +0.05(+2.13%) |
Apr 04, 2003 | 2.153 | 2.173 | 2.147 | 2.163 | 23,666 | +0.01(+0.61%) |
Apr 03, 2003 | 2.162 | 2.162 | 2.130 | 2.150 | 85,368 | -0.01(-0.44%) |
Apr 02, 2003 | 2.088 | 2.159 | 2.088 | 2.159 | 125,939 | +0.09(+4.11%) |
Apr 01, 2003 | 2.094 | 2.094 | 2.047 | 2.074 | 98,046 | -0.02(-0.96%) |
Mar 31, 2003 | 2.101 | 2.108 | 2.088 | 2.094 | 25,356 | -0.01(-0.67%) |
Mar 28, 2003 | 2.108 | 2.136 | 2.108 | 2.108 | 61,701 | -0.00(-0.11%) |
Mar 27, 2003 | 2.070 | 2.131 | 2.070 | 2.111 | 114,951 | +0.03(+1.36%) |
Mar 26, 2003 | 2.118 | 2.119 | 2.011 | 2.082 | 324,568 | -0.05(-2.17%) |
Mar 25, 2003 | 2.134 | 2.141 | 2.107 | 2.128 | 93,820 | -0.00(-0.06%) |
Mar 24, 2003 | 2.121 | 2.133 | 2.112 | 2.130 | 74,380 | +0.01(+0.28%) |
Mar 21, 2003 | 2.124 | 2.153 | 2.106 | 2.124 | 137,772 | -0.01(-0.28%) |
Mar 20, 2003 | 2.107 | 2.150 | 2.095 | 2.130 | 58,320 | +0.01(+0.50%) |
Mar 19, 2003 | 2.153 | 2.160 | 2.065 | 2.119 | 80,296 | -0.04(-2.02%) |
Mar 18, 2003 | 2.136 | 2.169 | 2.136 | 2.163 | 3,465,440 | +0.02(+1.16%) |
Mar 17, 2003 | 2.124 | 2.159 | 2.124 | 2.138 | 81,987 | +0.02(+0.78%) |
Mar 14, 2003 | 2.065 | 2.145 | 2.065 | 2.121 | 162,284 | +0.04(+2.17%) |
Mar 13, 2003 | 2.023 | 2.076 | 2.023 | 2.076 | 21,130 | +0.06(+3.05%) |
Mar 12, 2003 | 2.002 | 2.022 | 1.996 | 2.015 | 39,725 | +0.01(+0.35%) |
Mar 11, 2003 | 1.994 | 2.011 | 1.976 | 2.008 | 88,749 | +0.03(+1.31%) |
Mar 10, 2003 | 1.952 | 1.982 | 1.952 | 1.982 | 44,797 | +0.02(+0.90%) |
Mar 07, 2003 | 1.917 | 1.964 | 1.917 | 1.964 | 50,713 | +0.04(+2.15%) |
Mar 06, 2003 | 1.954 | 1.954 | 1.917 | 1.923 | 91,284 | -0.04(-2.11%) |
Mar 05, 2003 | 1.964 | 1.970 | 1.952 | 1.964 | 97,201 | +0.01(+0.67%) |
Mar 04, 2003 | 1.944 | 1.951 | 1.944 | 1.951 | 59,166 | +0.00(+0.06%) |
Mar 03, 2003 | 1.965 | 1.965 | 1.940 | 1.950 | 69,308 | -0.02(-0.78%) |
Feb 28, 2003 | 1.973 | 1.990 | 1.964 | 1.965 | 27,047 | -0.01(-0.30%) |
Feb 27, 2003 | 1.952 | 1.986 | 1.951 | 1.971 | 84,522 | +0.01(+0.66%) |
Feb 26, 2003 | 1.982 | 1.986 | 1.952 | 1.958 | 159,748 | -0.04(-1.78%) |
Feb 25, 2003 | 1.996 | 1.999 | 1.984 | 1.994 | 67,618 | -0.00(-0.06%) |
Feb 24, 2003 | 2.025 | 2.025 | 1.995 | 1.995 | 56,630 | -0.03(-1.52%) |
Feb 21, 2003 | 1.999 | 2.041 | 1.997 | 2.025 | 61,701 | +0.03(+1.60%) |
Feb 20, 2003 | 1.990 | 1.997 | 1.990 | 1.994 | 7,607 | +0.01(+0.30%) |
Feb 19, 2003 | 1.997 | 1.997 | 1.958 | 1.988 | 96,356 | -0.01(-0.59%) |
Feb 18, 2003 | 1.965 | 1.999 | 1.965 | 1.999 | 58,320 | +0.06(+3.30%) |
Feb 14, 2003 | 1.871 | 1.982 | 1.871 | 1.936 | 207,081 | +0.06(+3.02%) |
Feb 13, 2003 | 1.869 | 1.881 | 1.869 | 1.879 | 18,595 | +0.01(+0.51%) |
Feb 12, 2003 | 1.869 | 1.886 | 1.869 | 1.869 | 40,571 | -0.02(-0.94%) |
Feb 11, 2003 | 1.846 | 1.917 | 1.846 | 1.887 | 211,307 | +0.04(+1.98%) |
Feb 10, 2003 | 1.860 | 1.860 | 1.836 | 1.850 | 73,534 | -0.01(-0.38%) |
Feb 07, 2003 | 1.918 | 1.918 | 1.857 | 1.857 | 76,070 | -0.07(-3.38%) |
Feb 06, 2003 | 1.893 | 1.940 | 1.893 | 1.923 | 77,761 | +0.02(+0.99%) |
Feb 05, 2003 | 1.923 | 1.928 | 1.893 | 1.904 | 143,689 | -0.04(-1.83%) |
Feb 04, 2003 | 1.946 | 1.946 | 1.924 | 1.939 | 223,985 | -0.02(-1.21%) |
Feb 03, 2003 | 1.966 | 1.982 | 1.952 | 1.963 | 53,249 | -0.00(-0.06%) |
Jan 31, 2003 | 1.976 | 1.976 | 1.947 | 1.964 | 132,701 | -0.02(-1.19%) |
Jan 30, 2003 | 2.048 | 2.063 | 1.988 | 1.988 | 88,749 | -0.06(-2.89%) |
Jan 29, 2003 | 2.023 | 2.047 | 1.982 | 2.047 | 45,642 | +0.01(+0.70%) |
Jan 28, 2003 | 2.003 | 2.042 | 2.003 | 2.033 | 33,809 | +0.04(+1.96%) |
Jan 27, 2003 | 2.036 | 2.036 | 1.982 | 1.994 | 17,749 | -0.04(-2.15%) |
Jan 24, 2003 | 2.070 | 2.070 | 2.037 | 2.037 | 61,701 | -0.04(-1.82%) |
Jan 23, 2003 | 2.095 | 2.095 | 2.059 | 2.075 | 25,356 | -0.02(-0.79%) |
Jan 22, 2003 | 2.094 | 2.104 | 2.092 | 2.092 | 6,761 | -0.01(-0.56%) |
Jan 21, 2003 | 2.120 | 2.120 | 2.104 | 2.104 | 180,033 | -0.02(-0.73%) |
Jan 17, 2003 | 2.118 | 2.119 | 2.088 | 2.119 | 54,939 | -0.00(-0.22%) |
Jan 16, 2003 | 2.131 | 2.144 | 2.121 | 2.124 | 14,368 | -0.01(-0.28%) |
Jan 15, 2003 | 2.146 | 2.146 | 2.106 | 2.130 | 44,797 | -0.02(-0.72%) |
Jan 14, 2003 | 2.133 | 2.152 | 2.124 | 2.145 | 141,153 | +0.02(+0.72%) |
Jan 13, 2003 | 2.191 | 2.191 | 2.124 | 2.130 | 46,487 | -0.06(-2.70%) |
Jan 10, 2003 | 2.207 | 2.215 | 2.183 | 2.189 | 125,093 | -0.01(-0.59%) |
Jan 09, 2003 | 2.159 | 2.205 | 2.152 | 2.202 | 38,035 | +0.04(+2.08%) |
Jan 08, 2003 | 2.147 | 2.158 | 2.147 | 2.157 | 27,892 | +0.01(+0.61%) |
Jan 07, 2003 | 2.183 | 2.183 | 2.138 | 2.144 | 82,832 | -0.06(-2.58%) |
Jan 06, 2003 | 2.195 | 2.202 | 2.165 | 2.201 | 49,868 | -0.01(-0.27%) |
Jan 03, 2003 | 2.248 | 2.248 | 2.201 | 2.207 | 71,844 | -0.04(-1.84%) |
Jan 02, 2003 | 2.141 | 2.242 | 2.141 | 2.248 | 122,558 | +0.12(+5.56%) |
Dec 31, 2002 | 2.189 | 2.204 | 2.130 | 2.130 | 195,247 | -0.07(-3.23%) |
Dec 30, 2002 | 2.130 | 2.212 | 2.118 | 2.201 | 120,022 | +0.07(+3.33%) |
Dec 27, 2002 | 2.159 | 2.175 | 2.130 | 2.130 | 32,963 | -0.05(-2.12%) |
Dec 26, 2002 | 2.180 | 2.189 | 2.171 | 2.176 | 17,749 | -0.00(-0.22%) |
Dec 24, 2002 | 2.179 | 2.180 | 2.179 | 2.180 | 1,690 | -0.00(-0.05%) |
Dec 23, 2002 | 2.211 | 2.212 | 2.182 | 2.182 | 32,118 | -0.03(-1.39%) |
Dec 20, 2002 | 2.177 | 2.214 | 2.171 | 2.212 | 191,867 | +0.02(+1.08%) |
Dec 19, 2002 | 2.159 | 2.193 | 2.159 | 2.189 | 43,106 | +0.04(+1.65%) |
Dec 18, 2002 | 2.165 | 2.166 | 2.147 | 2.153 | 33,809 | -0.02(-0.82%) |
Dec 17, 2002 | 2.223 | 2.223 | 2.163 | 2.171 | 20,285 | -0.06(-2.65%) |
Dec 16, 2002 | 2.184 | 2.230 | 2.184 | 2.230 | 27,047 | +0.05(+2.17%) |
Dec 13, 2002 | 2.177 | 2.191 | 2.171 | 2.183 | 26,202 | +0.00(+0.00%) |
Dec 12, 2002 | 2.171 | 2.183 | 2.070 | 2.183 | 3,903,269 | +0.01(+0.54%) |
Dec 11, 2002 | 2.177 | 2.177 | 2.147 | 2.171 | 30,428 | -0.01(-0.43%) |
Dec 10, 2002 | 2.201 | 2.210 | 2.179 | 2.180 | 71,844 | -0.01(-0.38%) |
Dec 09, 2002 | 2.230 | 2.238 | 2.186 | 2.189 | 165,664 | -0.06(-2.58%) |
Dec 06, 2002 | 2.254 | 2.254 | 2.236 | 2.247 | 28,737 | -0.02(-0.84%) |
Dec 05, 2002 | 2.295 | 2.295 | 2.260 | 2.266 | 110,725 | -0.05(-2.20%) |
Dec 04, 2002 | 2.325 | 2.330 | 2.313 | 2.317 | 16,904 | -0.02(-0.86%) |
Dec 03, 2002 | 2.343 | 2.354 | 2.337 | 2.337 | 191,867 | -0.01(-0.55%) |
Dec 02, 2002 | 2.343 | 2.408 | 2.343 | 2.350 | 244,271 | +0.01(+0.30%) |
Nov 29, 2002 | 2.333 | 2.343 | 2.333 | 2.343 | 5,071 | -0.00(-0.10%) |
Nov 27, 2002 | 2.276 | 2.347 | 2.276 | 2.345 | 63,392 | +0.08(+3.55%) |
Nov 26, 2002 | 2.254 | 2.295 | 2.248 | 2.264 | 50,713 | -0.00(-0.05%) |
Nov 25, 2002 | 2.244 | 2.266 | 2.244 | 2.266 | 5,071 | +0.02(+0.68%) |
Nov 22, 2002 | 2.242 | 2.262 | 2.222 | 2.250 | 35,499 | +0.03(+1.44%) |
Nov 21, 2002 | 2.171 | 2.220 | 2.171 | 2.218 | 39,725 | +0.05(+2.24%) |
Nov 20, 2002 | 2.132 | 2.171 | 2.118 | 2.170 | 143,689 | +0.04(+1.78%) |
Nov 19, 2002 | 2.218 | 2.218 | 2.124 | 2.132 | 129,320 | -0.10(-4.40%) |
Nov 18, 2002 | 2.283 | 2.283 | 2.229 | 2.230 | 50,713 | -0.07(-2.94%) |
Nov 15, 2002 | 2.331 | 2.331 | 2.298 | 2.298 | 21,130 | -0.03(-1.42%) |
Nov 14, 2002 | 2.301 | 2.335 | 2.295 | 2.331 | 111,570 | +0.04(+1.81%) |
Nov 13, 2002 | 2.254 | 2.307 | 2.254 | 2.289 | 41,416 | +0.04(+1.57%) |
Nov 12, 2002 | 2.215 | 2.277 | 2.215 | 2.254 | 74,380 | +0.05(+2.15%) |
Nov 11, 2002 | 2.319 | 2.319 | 2.207 | 2.207 | 44,797 | -0.13(-5.47%) |
Nov 08, 2002 | 2.274 | 2.343 | 2.274 | 2.334 | 35,499 | +0.06(+2.65%) |
Nov 07, 2002 | 2.277 | 2.279 | 2.266 | 2.274 | 21,130 | -0.02(-0.67%) |
Nov 06, 2002 | 2.276 | 2.289 | 2.276 | 2.289 | 16,059 | +0.02(+1.10%) |
Nov 05, 2002 | 2.275 | 2.275 | 2.262 | 2.264 | 17,749 | -0.01(-0.36%) |
Nov 04, 2002 | 2.301 | 2.341 | 2.266 | 2.273 | 123,403 | +0.00(+0.05%) |
Nov 01, 2002 | 2.147 | 2.272 | 2.147 | 2.272 | 96,356 | +0.11(+5.21%) |
Oct 31, 2002 | 2.147 | 2.159 | 2.136 | 2.159 | 35,499 | +0.00(+0.22%) |
Oct 30, 2002 | 2.177 | 2.177 | 2.146 | 2.154 | 40,571 | -0.01(-0.49%) |
Oct 29, 2002 | 2.130 | 2.165 | 2.106 | 2.165 | 65,082 | +0.03(+1.61%) |
Oct 28, 2002 | 2.175 | 2.176 | 2.130 | 2.131 | 29,583 | -0.04(-1.85%) |
Oct 25, 2002 | 2.106 | 2.171 | 2.106 | 2.171 | 84,522 | +0.07(+3.38%) |
Oct 24, 2002 | 2.145 | 2.171 | 2.100 | 2.100 | 65,082 | -0.04(-1.93%) |
Oct 23, 2002 | 2.087 | 2.141 | 2.087 | 2.141 | 43,106 | +0.05(+2.61%) |
Oct 22, 2002 | 2.047 | 2.099 | 2.047 | 2.087 | 132,701 | +0.04(+1.97%) |
Oct 21, 2002 | 2.070 | 2.070 | 2.042 | 2.047 | 105,653 | -0.02(-1.14%) |
Oct 18, 2002 | 2.076 | 2.080 | 2.041 | 2.070 | 107,344 | -0.02(-0.85%) |
Oct 17, 2002 | 2.029 | 2.106 | 2.029 | 2.088 | 9,043,954 | +0.09(+4.75%) |
Oct 16, 2002 | 2.017 | 2.017 | 1.971 | 1.994 | 93,820 | -0.04(-2.15%) |
Oct 15, 2002 | 1.994 | 2.054 | 1.994 | 2.037 | 108,189 | +0.06(+3.11%) |
Oct 14, 2002 | 1.943 | 1.984 | 1.934 | 1.976 | 72,689 | +0.02(+1.21%) |
Oct 11, 2002 | 1.887 | 1.957 | 1.882 | 1.952 | 113,260 | +0.07(+3.45%) |
Oct 10, 2002 | 1.875 | 1.911 | 1.860 | 1.887 | 778,456 | -0.01(-0.31%) |
Oct 09, 2002 | 1.917 | 1.956 | 1.885 | 1.893 | 174,962 | -0.04(-1.84%) |
Oct 08, 2002 | 1.932 | 1.932 | 1.860 | 1.928 | 312,734 | +0.00(+0.00%) |
Oct 07, 2002 | 1.976 | 1.976 | 1.911 | 1.928 | 204,545 | -0.05(-2.40%) |
Oct 04, 2002 | 1.928 | 1.976 | 1.905 | 1.976 | 454,733 | +0.02(+1.21%) |
Oct 03, 2002 | 2.130 | 2.153 | 1.952 | 1.952 | 673,647 | -0.22(-10.03%) |
Oct 02, 2002 | 2.230 | 2.248 | 2.120 | 2.170 | 301,746 | -0.09(-3.98%) |
Oct 01, 2002 | 2.354 | 2.354 | 2.192 | 2.260 | 161,438 | -0.12(-4.98%) |
Sep 30, 2002 | 2.378 | 2.396 | 2.378 | 2.378 | 217,223 | -0.01(-0.50%) |
Sep 27, 2002 | 2.396 | 2.449 | 2.366 | 2.390 | 137,772 | -0.01(-0.25%) |
Sep 26, 2002 | 2.356 | 2.396 | 2.344 | 2.396 | 30,428 | +0.05(+2.02%) |
Sep 25, 2002 | 2.354 | 2.378 | 2.331 | 2.348 | 41,416 | -0.02(-0.75%) |
Sep 24, 2002 | 2.319 | 2.366 | 2.295 | 2.366 | 801,277 | +0.03(+1.42%) |
Sep 23, 2002 | 2.326 | 2.333 | 2.319 | 2.333 | 112,415 | +0.00(+0.10%) |
Sep 20, 2002 | 2.363 | 2.366 | 2.331 | 2.331 | 122,558 | -0.03(-1.35%) |
Sep 19, 2002 | 2.455 | 2.455 | 2.331 | 2.363 | 79,451 | +0.00(+0.10%) |
Sep 18, 2002 | 2.354 | 2.366 | 2.337 | 2.360 | 43,106 | +0.01(+0.30%) |
Sep 17, 2002 | 2.402 | 2.402 | 2.337 | 2.353 | 217,223 | -0.05(-2.02%) |
Sep 16, 2002 | 2.384 | 2.402 | 2.372 | 2.402 | 22,821 | +0.00(+0.05%) |
Sep 13, 2002 | 2.369 | 2.408 | 2.369 | 2.401 | 15,214 | +0.02(+1.05%) |
Sep 12, 2002 | 2.408 | 2.408 | 2.360 | 2.376 | 54,939 | -0.04(-1.81%) |
Sep 11, 2002 | 2.437 | 2.448 | 2.414 | 2.419 | 38,880 | +0.00(+0.00%) |
Sep 10, 2002 | 2.461 | 2.461 | 2.419 | 2.419 | 54,939 | -0.05(-2.15%) |
Sep 09, 2002 | 2.492 | 2.492 | 2.467 | 2.473 | 21,130 | -0.01(-0.24%) |
Sep 06, 2002 | 2.390 | 2.506 | 2.390 | 2.479 | 212,997 | +0.11(+4.49%) |
Sep 05, 2002 | 2.402 | 2.414 | 2.354 | 2.372 | 60,856 | -0.05(-2.20%) |
Sep 04, 2002 | 2.357 | 2.425 | 2.348 | 2.425 | 93,820 | +0.07(+3.02%) |
Sep 03, 2002 | 2.461 | 2.461 | 2.354 | 2.354 | 14,537,946 | -0.09(-3.86%) |
Aug 30, 2002 | 2.384 | 2.473 | 2.384 | 2.449 | 40,571 | +0.07(+2.99%) |
Aug 29, 2002 | 2.372 | 2.395 | 2.360 | 2.378 | 174,117 | +0.01(+0.50%) |
Aug 28, 2002 | 2.384 | 2.396 | 2.363 | 2.366 | 55,785 | -0.03(-1.23%) |
Aug 27, 2002 | 2.485 | 2.485 | 2.378 | 2.396 | 1,262,772 | -0.08(-3.34%) |
Aug 26, 2002 | 2.467 | 2.479 | 2.449 | 2.479 | 25,356 | +0.02(+0.72%) |
Aug 23, 2002 | 2.508 | 2.508 | 2.461 | 2.461 | 87,058 | -0.02(-0.95%) |
Aug 22, 2002 | 2.518 | 2.518 | 2.464 | 2.485 | 125,093 | -0.06(-2.23%) |
Aug 21, 2002 | 2.547 | 2.603 | 2.538 | 2.541 | 128,474 | +0.01(+0.23%) |
Aug 20, 2002 | 2.600 | 2.612 | 2.535 | 2.535 | 93,820 | -0.11(-4.16%) |
Aug 16, 2002 | 2.674 | 2.733 | 2.644 | 2.645 | 91,284 | -0.04(-1.50%) |
Aug 15, 2002 | 2.591 | 2.709 | 2.591 | 2.686 | 78,606 | +0.12(+4.61%) |
Aug 14, 2002 | 2.467 | 2.567 | 2.457 | 2.567 | 57,475 | +0.11(+4.58%) |
Aug 13, 2002 | 2.455 | 2.508 | 2.455 | 2.455 | 88,749 | -0.02(-0.72%) |
Aug 12, 2002 | 2.448 | 2.479 | 2.431 | 2.473 | 29,583 | +0.03(+1.21%) |
Aug 07, 2002 | 2.509 | 2.514 | 2.437 | 2.443 | 110,725 | -0.07(-2.59%) |
Aug 06, 2002 | 2.495 | 2.531 | 2.495 | 2.508 | 77,761 | +0.02(+0.95%) |
Aug 05, 2002 | 2.495 | 2.524 | 2.485 | 2.485 | 89,594 | -0.01(-0.43%) |
Aug 02, 2002 | 2.591 | 2.591 | 2.490 | 2.495 | 85,368 | -0.12(-4.48%) |
Aug 01, 2002 | 2.686 | 2.687 | 2.591 | 2.612 | 123,403 | -0.08(-2.95%) |
Jul 31, 2002 | 2.899 | 2.905 | 2.690 | 2.692 | 323,722 | -0.24(-8.04%) |
Jul 30, 2002 | 2.984 | 3.012 | 2.887 | 2.927 | 207,081 | -0.06(-1.98%) |
Jul 29, 2002 | 2.780 | 2.986 | 2.780 | 2.986 | 149,605 | +0.22(+8.09%) |
Jul 26, 2002 | 2.692 | 2.763 | 2.692 | 2.763 | 98,891 | +0.08(+3.09%) |
Jul 25, 2002 | 2.650 | 2.709 | 2.613 | 2.680 | 173,272 | +0.03(+1.12%) |
Jul 24, 2002 | 2.603 | 2.650 | 2.598 | 2.650 | 272,163 | +0.05(+1.77%) |
Jul 23, 2002 | 2.744 | 2.744 | 2.603 | 2.604 | 77,761 | -0.14(-5.09%) |
Jul 22, 2002 | 2.780 | 2.795 | 2.708 | 2.744 | 117,486 | -0.04(-1.36%) |
Jul 19, 2002 | 2.774 | 2.793 | 2.757 | 2.781 | 136,081 | -0.02(-0.55%) |
Jul 17, 2002 | 2.774 | 2.810 | 2.763 | 2.797 | 214,688 | +0.07(+2.74%) |
Jul 12, 2002 | 2.721 | 2.798 | 2.709 | 2.722 | 191,021 | +0.00(+0.04%) |
Jul 11, 2002 | 2.715 | 2.721 | 2.674 | 2.721 | 664,350 | -0.03(-1.25%) |
Jul 10, 2002 | 2.826 | 2.826 | 2.755 | 2.755 | 127,629 | -0.07(-2.43%) |
Jul 09, 2002 | 2.804 | 2.839 | 2.804 | 2.824 | 217,223 | +0.03(+1.10%) |
Jul 08, 2002 | 2.810 | 2.810 | 2.793 | 2.793 | 75,225 | -0.03(-1.01%) |
Jul 05, 2002 | 2.768 | 2.834 | 2.768 | 2.822 | 22,821 | +0.07(+2.49%) |
Jul 04, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | +0.00(+0.00%) |
Jul 03, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | -0.07(-2.43%) |
Jul 02, 2002 | 2.908 | 2.908 | 2.798 | 2.822 | 317,806 | -0.09(-2.97%) |
Jul 01, 2002 | 2.928 | 2.928 | 2.899 | 2.908 | 329,639 | -0.01(-0.28%) |
Jun 28, 2002 | 2.899 | 2.958 | 2.895 | 2.916 | 331,329 | +0.02(+0.82%) |
Jun 27, 2002 | 2.824 | 2.893 | 2.824 | 2.893 | 214,688 | +0.08(+2.77%) |
Jun 26, 2002 | 2.802 | 2.828 | 2.802 | 2.815 | 208,771 | +0.01(+0.38%) |
Jun 25, 2002 | 2.815 | 2.860 | 2.804 | 2.804 | 237,509 | +0.07(+2.55%) |
Jun 21, 2002 | 2.692 | 2.737 | 2.692 | 2.734 | 99,737 | +0.01(+0.48%) |
Jun 20, 2002 | 2.722 | 2.745 | 2.703 | 2.721 | 58,320 | +0.00(+0.00%) |
Jun 19, 2002 | 2.792 | 2.804 | 2.721 | 2.721 | 114,951 | -0.06(-2.13%) |
Jun 18, 2002 | 2.746 | 2.780 | 2.721 | 2.780 | 75,225 | +0.03(+1.25%) |
Jun 17, 2002 | 2.763 | 2.776 | 2.709 | 2.746 | 327,949 | -0.00(-0.17%) |
Jun 14, 2002 | 2.739 | 2.751 | 2.721 | 2.751 | 111,570 | -0.03(-1.06%) |
Jun 12, 2002 | 2.773 | 2.792 | 2.751 | 2.780 | 117,486 | +0.01(+0.21%) |
Jun 11, 2002 | 2.739 | 2.786 | 2.739 | 2.774 | 84,522 | +0.04(+1.43%) |
Jun 10, 2002 | 2.739 | 2.747 | 2.727 | 2.735 | 142,843 | -0.02(-0.56%) |
Jun 07, 2002 | 2.709 | 2.792 | 2.668 | 2.751 | 287,378 | +0.02(+0.87%) |
Jun 06, 2002 | 2.697 | 2.763 | 2.697 | 2.727 | 214,688 | +0.05(+1.77%) |
Jun 05, 2002 | 2.635 | 2.686 | 2.609 | 2.680 | 145,379 | -0.05(-1.74%) |
May 31, 2002 | 2.680 | 2.727 | 2.650 | 2.727 | 256,949 | +0.13(+4.92%) |
May 28, 2002 | 2.739 | 2.739 | 2.585 | 2.599 | 335,556 | -0.15(-5.34%) |
May 27, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.00(+0.00%) |
May 24, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.07(+2.47%) |
May 23, 2002 | 2.596 | 2.680 | 2.485 | 2.680 | 271,318 | +0.08(+3.24%) |
May 22, 2002 | 2.598 | 2.598 | 2.574 | 2.596 | 851,991 | -0.01(-0.27%) |
May 21, 2002 | 2.609 | 2.617 | 2.598 | 2.603 | 355,841 | -0.01(-0.23%) |
May 20, 2002 | 2.567 | 2.609 | 2.567 | 2.609 | 13,946,285 | +0.04(+1.38%) |
May 17, 2002 | 2.473 | 2.595 | 2.473 | 2.573 | 402,329 | +0.10(+4.07%) |
May 16, 2002 | 2.427 | 2.473 | 2.427 | 2.473 | 494,459 | +0.05(+1.90%) |
May 15, 2002 | 2.461 | 2.461 | 2.419 | 2.427 | 501,221 | -0.03(-1.30%) |
May 14, 2002 | 2.496 | 2.496 | 2.434 | 2.458 | 863,824 | -0.03(-1.05%) |
May 13, 2002 | 2.437 | 2.496 | 2.437 | 2.485 | 634,767 | +0.05(+2.19%) |
May 10, 2002 | 2.461 | 2.461 | 2.424 | 2.431 | 338,091 | -0.03(-1.20%) |
May 09, 2002 | 2.508 | 2.508 | 2.449 | 2.461 | 895,943 | -0.03(-1.38%) |
May 08, 2002 | 2.461 | 2.556 | 2.449 | 2.495 | 590,815 | +0.04(+1.49%) |
May 07, 2002 | 2.586 | 2.586 | 2.414 | 2.458 | 1,407,307 | -0.13(-4.94%) |
May 06, 2002 | 2.733 | 2.733 | 2.586 | 2.586 | 818,182 | -0.13(-4.87%) |
May 03, 2002 | 2.709 | 2.727 | 2.688 | 2.719 | 582,363 | -0.01(-0.30%) |
May 02, 2002 | 2.694 | 2.727 | 2.669 | 2.727 | 175,807 | +0.03(+1.23%) |