Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.264 | 2.299 | 2.249 | 2.264 | 374,807 | -0.02(-1.09%) |
Mar 28, 2003 | 2.278 | 2.360 | 2.278 | 2.289 | 341,934 | -0.06(-2.58%) |
Mar 27, 2003 | 2.324 | 2.385 | 2.313 | 2.349 | 1,212,364 | -0.05(-2.22%) |
Mar 26, 2003 | 2.399 | 2.402 | 2.331 | 2.402 | 320,300 | -0.02(-0.74%) |
Mar 25, 2003 | 2.317 | 2.420 | 2.313 | 2.420 | 373,683 | +0.16(+6.92%) |
Mar 24, 2003 | 2.349 | 2.367 | 2.260 | 2.264 | 455,444 | -0.21(-8.49%) |
Mar 21, 2003 | 2.385 | 2.520 | 2.381 | 2.474 | 1,432,079 | +0.16(+7.09%) |
Mar 20, 2003 | 2.299 | 2.345 | 2.253 | 2.310 | 375,369 | -0.02(-1.07%) |
Mar 19, 2003 | 2.338 | 2.370 | 2.289 | 2.335 | 477,078 | +0.01(+0.46%) |
Mar 18, 2003 | 2.313 | 2.356 | 2.292 | 2.324 | 1,380,381 | +0.05(+2.03%) |
Mar 17, 2003 | 2.139 | 2.313 | 2.139 | 2.278 | 1,024,398 | +0.09(+3.90%) |
Mar 14, 2003 | 2.189 | 2.239 | 2.150 | 2.192 | 1,158,138 | +0.09(+4.05%) |
Mar 13, 2003 | 2.032 | 2.107 | 2.004 | 2.107 | 1,115,993 | +0.09(+4.23%) |
Mar 12, 2003 | 2.032 | 2.036 | 1.958 | 2.022 | 545,072 | -0.06(-2.91%) |
Mar 11, 2003 | 2.093 | 2.103 | 2.050 | 2.082 | 311,590 | +0.01(+0.69%) |
Mar 10, 2003 | 2.100 | 2.103 | 2.039 | 2.068 | 713,651 | -0.08(-3.81%) |
Mar 07, 2003 | 2.139 | 2.182 | 2.139 | 2.150 | 570,078 | -0.05(-2.27%) |
Mar 06, 2003 | 2.171 | 2.228 | 2.168 | 2.200 | 317,209 | -0.06(-2.68%) |
Mar 05, 2003 | 2.210 | 2.278 | 2.207 | 2.260 | 482,698 | +0.05(+2.42%) |
Mar 04, 2003 | 2.214 | 2.267 | 2.192 | 2.207 | 719,551 | -0.08(-3.58%) |
Mar 03, 2003 | 2.328 | 2.345 | 2.271 | 2.289 | 322,267 | +0.03(+1.42%) |
Feb 28, 2003 | 2.249 | 2.299 | 2.246 | 2.257 | 753,548 | +0.07(+3.43%) |
Feb 27, 2003 | 2.135 | 2.207 | 2.135 | 2.182 | 609,413 | +0.10(+4.97%) |
Feb 26, 2003 | 2.118 | 2.125 | 2.068 | 2.079 | 568,392 | -0.06(-2.83%) |
Feb 25, 2003 | 2.121 | 2.160 | 2.071 | 2.139 | 689,207 | -0.04(-1.96%) |
Feb 24, 2003 | 2.221 | 2.224 | 2.168 | 2.182 | 494,498 | -0.09(-3.77%) |
Feb 21, 2003 | 2.200 | 2.292 | 2.200 | 2.267 | 756,639 | +0.05(+2.41%) |
Feb 20, 2003 | 2.271 | 2.278 | 2.207 | 2.214 | 234,324 | -0.04(-1.74%) |
Feb 19, 2003 | 2.306 | 2.306 | 2.235 | 2.253 | 387,731 | -0.06(-2.62%) |
Feb 18, 2003 | 2.281 | 2.335 | 2.281 | 2.313 | 1,079,187 | +0.07(+3.01%) |
Feb 14, 2003 | 2.125 | 2.260 | 2.125 | 2.246 | 1,026,646 | +0.10(+4.47%) |
Feb 13, 2003 | 2.114 | 2.153 | 2.100 | 2.150 | 790,916 | +0.04(+1.85%) |
Feb 12, 2003 | 2.143 | 2.143 | 2.086 | 2.111 | 551,534 | -0.06(-2.63%) |
Feb 11, 2003 | 2.146 | 2.200 | 2.143 | 2.168 | 338,562 | +0.06(+2.70%) |
Feb 10, 2003 | 2.121 | 2.150 | 2.100 | 2.111 | 373,402 | -0.05(-2.47%) |
Feb 07, 2003 | 2.185 | 2.192 | 2.150 | 2.164 | 1,897,638 | -0.03(-1.30%) |
Feb 06, 2003 | 2.214 | 2.235 | 2.175 | 2.192 | 946,290 | -0.05(-2.07%) |
Feb 05, 2003 | 2.185 | 2.289 | 2.185 | 2.239 | 531,305 | +0.05(+2.44%) |
Feb 04, 2003 | 2.214 | 2.224 | 2.171 | 2.185 | 495,622 | +0.01(+0.66%) |
Feb 03, 2003 | 2.200 | 2.257 | 2.171 | 2.171 | 344,182 | -0.06(-2.87%) |
Jan 31, 2003 | 2.210 | 2.260 | 2.168 | 2.235 | 800,188 | -0.01(-0.32%) |
Jan 30, 2003 | 2.278 | 2.278 | 2.235 | 2.242 | 1,333,460 | -0.05(-2.02%) |
Jan 29, 2003 | 2.139 | 2.331 | 2.139 | 2.289 | 1,670,618 | +0.00(+0.00%) |
Jan 28, 2003 | 2.306 | 2.331 | 2.260 | 2.289 | 629,361 | -0.03(-1.23%) |
Jan 27, 2003 | 2.328 | 2.385 | 2.267 | 2.317 | 849,919 | -0.04(-1.51%) |
Jan 24, 2003 | 2.438 | 2.438 | 2.353 | 2.353 | 640,038 | -0.11(-4.62%) |
Jan 23, 2003 | 2.470 | 2.477 | 2.406 | 2.466 | 1,218,264 | +0.06(+2.36%) |
Jan 22, 2003 | 2.427 | 2.456 | 2.402 | 2.410 | 929,432 | -0.06(-2.59%) |
Jan 21, 2003 | 2.523 | 2.527 | 2.470 | 2.474 | 604,636 | -0.06(-2.25%) |
Jan 17, 2003 | 2.595 | 2.598 | 2.502 | 2.531 | 693,702 | -0.10(-3.92%) |
Jan 16, 2003 | 2.644 | 2.655 | 2.623 | 2.634 | 553,782 | -0.00(-0.13%) |
Jan 15, 2003 | 2.676 | 2.694 | 2.620 | 2.637 | 1,009,788 | -0.06(-2.24%) |
Jan 14, 2003 | 2.641 | 2.701 | 2.623 | 2.698 | 732,757 | +0.06(+2.16%) |
Jan 13, 2003 | 2.644 | 2.666 | 2.630 | 2.641 | 385,765 | +0.02(+0.95%) |
Jan 10, 2003 | 2.570 | 2.637 | 2.570 | 2.616 | 439,710 | +0.02(+0.68%) |
Jan 09, 2003 | 2.555 | 2.623 | 2.527 | 2.598 | 2,448,892 | +0.06(+2.24%) |
Jan 08, 2003 | 2.559 | 2.595 | 2.541 | 2.541 | 641,724 | +0.00(+0.14%) |
Jan 07, 2003 | 2.559 | 2.595 | 2.509 | 2.538 | 502,927 | -0.04(-1.66%) |
Jan 06, 2003 | 2.548 | 2.584 | 2.499 | 2.580 | 1,348,070 | +0.07(+2.69%) |
Jan 03, 2003 | 2.534 | 2.541 | 2.495 | 2.513 | 542,262 | -0.04(-1.40%) |
Jan 02, 2003 | 2.499 | 2.573 | 2.481 | 2.548 | 3,759,594 | +0.04(+1.56%) |
Dec 31, 2002 | 2.402 | 2.509 | 2.392 | 2.509 | 377,336 | +0.05(+2.17%) |
Dec 30, 2002 | 2.424 | 2.466 | 2.406 | 2.456 | 454,039 | +0.05(+2.22%) |
Dec 27, 2002 | 2.431 | 2.459 | 2.392 | 2.402 | 309,061 | -0.06(-2.60%) |
Dec 26, 2002 | 2.477 | 2.513 | 2.456 | 2.466 | 218,871 | -0.02(-1.00%) |
Dec 24, 2002 | 2.474 | 2.509 | 2.456 | 2.491 | 281,808 | +0.00(+0.14%) |
Dec 23, 2002 | 2.427 | 2.495 | 2.427 | 2.488 | 882,511 | +0.05(+2.04%) |
Dec 20, 2002 | 2.374 | 2.463 | 2.374 | 2.438 | 1,603,468 | +0.08(+3.32%) |
Dec 19, 2002 | 2.345 | 2.395 | 2.335 | 2.360 | 1,669,213 | -0.02(-1.05%) |
Dec 18, 2002 | 2.431 | 2.459 | 2.378 | 2.385 | 1,232,875 | -0.06(-2.47%) |
Dec 17, 2002 | 2.459 | 2.506 | 2.445 | 2.445 | 368,345 | -0.04(-1.72%) |
Dec 16, 2002 | 2.345 | 2.509 | 2.345 | 2.488 | 978,039 | +0.22(+9.56%) |
Dec 13, 2002 | 2.324 | 2.353 | 2.271 | 2.271 | 849,638 | -0.09(-3.63%) |
Dec 12, 2002 | 2.417 | 2.438 | 2.353 | 2.356 | 490,846 | -0.05(-2.22%) |
Dec 11, 2002 | 2.406 | 2.459 | 2.406 | 2.410 | 449,544 | -0.01(-0.59%) |
Dec 10, 2002 | 2.363 | 2.434 | 2.349 | 2.424 | 636,105 | +0.08(+3.50%) |
Dec 09, 2002 | 2.392 | 2.399 | 2.317 | 2.342 | 595,927 | -0.07(-2.81%) |
Dec 06, 2002 | 2.370 | 2.491 | 2.370 | 2.410 | 472,583 | +0.00(+0.15%) |
Dec 05, 2002 | 2.474 | 2.491 | 2.367 | 2.406 | 821,823 | -0.06(-2.59%) |
Dec 04, 2002 | 2.470 | 2.488 | 2.431 | 2.470 | 585,250 | -0.01(-0.57%) |
Dec 03, 2002 | 2.506 | 2.541 | 2.477 | 2.484 | 1,125,265 | -0.06(-2.51%) |
Dec 02, 2002 | 2.602 | 2.623 | 2.545 | 2.548 | 576,540 | +0.05(+1.99%) |
Nov 29, 2002 | 2.538 | 2.598 | 2.474 | 2.499 | 966,239 | +0.04(+1.59%) |
Nov 27, 2002 | 2.438 | 2.509 | 2.427 | 2.459 | 765,910 | +0.11(+4.70%) |
Nov 26, 2002 | 2.424 | 2.424 | 2.335 | 2.349 | 942,638 | -0.12(-5.04%) |
Nov 25, 2002 | 2.402 | 2.502 | 2.402 | 2.474 | 1,713,887 | +0.07(+3.12%) |
Nov 22, 2002 | 2.385 | 2.438 | 2.374 | 2.399 | 1,177,243 | +0.02(+1.05%) |
Nov 21, 2002 | 2.317 | 2.399 | 2.310 | 2.374 | 906,674 | +0.08(+3.41%) |
Nov 20, 2002 | 2.214 | 2.296 | 2.214 | 2.296 | 661,110 | +0.06(+2.54%) |
Nov 19, 2002 | 2.235 | 2.292 | 2.224 | 2.239 | 528,214 | +0.02(+1.13%) |
Nov 18, 2002 | 2.289 | 2.306 | 2.214 | 2.214 | 475,673 | -0.04(-1.89%) |
Nov 15, 2002 | 2.210 | 2.292 | 2.210 | 2.257 | 840,366 | +0.07(+3.09%) |
Nov 14, 2002 | 2.224 | 2.271 | 2.185 | 2.189 | 697,636 | +0.07(+3.36%) |
Nov 13, 2002 | 2.118 | 2.185 | 2.093 | 2.118 | 616,437 | -0.09(-3.88%) |
Nov 12, 2002 | 2.150 | 2.232 | 2.150 | 2.203 | 490,284 | +0.06(+2.65%) |
Nov 11, 2002 | 2.185 | 2.196 | 2.146 | 2.146 | 764,506 | -0.04(-1.63%) |
Nov 08, 2002 | 2.185 | 2.224 | 2.150 | 2.182 | 909,203 | +0.03(+1.49%) |
Nov 07, 2002 | 2.239 | 2.242 | 2.150 | 2.150 | 1,260,128 | -0.17(-7.36%) |
Nov 06, 2002 | 2.289 | 2.324 | 2.249 | 2.321 | 2,328,077 | -0.04(-1.51%) |
Nov 05, 2002 | 2.310 | 2.392 | 2.310 | 2.356 | 656,334 | +0.09(+3.92%) |
Nov 04, 2002 | 2.260 | 2.303 | 2.249 | 2.267 | 1,721,754 | +0.10(+4.43%) |
Nov 01, 2002 | 2.111 | 2.178 | 2.082 | 2.171 | 1,403,139 | +0.06(+2.87%) |
Oct 31, 2002 | 2.150 | 2.192 | 2.107 | 2.111 | 1,870,384 | -0.04(-1.82%) |
Oct 30, 2002 | 2.064 | 2.153 | 2.064 | 2.150 | 592,836 | +0.01(+0.33%) |
Oct 29, 2002 | 2.210 | 2.228 | 2.086 | 2.143 | 1,145,775 | -0.07(-3.06%) |
Oct 28, 2002 | 2.267 | 2.310 | 2.210 | 2.210 | 992,930 | +0.01(+0.65%) |
Oct 25, 2002 | 2.118 | 2.242 | 2.118 | 2.196 | 704,098 | +0.12(+5.83%) |
Oct 24, 2002 | 2.118 | 2.128 | 2.054 | 2.075 | 476,797 | -0.02(-0.85%) |
Oct 23, 2002 | 2.093 | 2.114 | 1.993 | 2.093 | 712,527 | -0.02(-0.84%) |
Oct 22, 2002 | 2.153 | 2.185 | 2.086 | 2.111 | 1,396,958 | -0.06(-2.79%) |
Oct 21, 2002 | 2.082 | 2.196 | 2.043 | 2.171 | 2,237,606 | +0.08(+3.92%) |
Oct 18, 2002 | 2.011 | 2.093 | 1.982 | 2.089 | 569,235 | -0.02(-1.18%) |
Oct 17, 2002 | 2.086 | 2.114 | 2.004 | 2.114 | 860,596 | +0.14(+6.83%) |
Oct 16, 2002 | 1.975 | 2.025 | 1.943 | 1.979 | 829,128 | -0.09(-4.30%) |
Oct 15, 2002 | 1.961 | 2.075 | 1.961 | 2.068 | 1,249,732 | +0.19(+10.04%) |
Oct 14, 2002 | 1.851 | 1.901 | 1.826 | 1.879 | 1,872,913 | -0.05(-2.40%) |
Oct 11, 2002 | 1.858 | 1.990 | 1.851 | 1.926 | 1,658,537 | +0.11(+6.29%) |
Oct 10, 2002 | 1.716 | 1.876 | 1.716 | 1.812 | 4,237,516 | +0.12(+7.16%) |
Oct 09, 2002 | 1.680 | 1.755 | 1.673 | 1.691 | 1,147,742 | -0.10(-5.75%) |
Oct 08, 2002 | 1.748 | 1.797 | 1.698 | 1.794 | 874,925 | +0.09(+5.44%) |
Oct 07, 2002 | 1.776 | 1.801 | 1.701 | 1.701 | 2,970,082 | -0.08(-4.40%) |
Oct 04, 2002 | 1.833 | 1.844 | 1.755 | 1.780 | 1,133,413 | -0.07(-3.66%) |
Oct 03, 2002 | 1.872 | 1.915 | 1.819 | 1.847 | 877,454 | -0.02(-1.33%) |
Oct 02, 2002 | 1.804 | 1.961 | 1.804 | 1.872 | 1,359,871 | +0.01(+0.38%) |
Oct 01, 2002 | 1.837 | 1.865 | 1.755 | 1.865 | 1,855,212 | +0.02(+1.16%) |
Sep 30, 2002 | 1.744 | 1.858 | 1.737 | 1.844 | 1,289,910 | +0.04(+1.97%) |
Sep 27, 2002 | 1.890 | 1.911 | 1.801 | 1.808 | 1,958,327 | -0.10(-5.22%) |
Sep 26, 2002 | 1.869 | 1.936 | 1.840 | 1.908 | 2,152,754 | +0.06(+3.08%) |
Sep 25, 2002 | 1.837 | 1.890 | 1.744 | 1.851 | 2,657,930 | +0.07(+3.79%) |
Sep 24, 2002 | 1.794 | 1.819 | 1.751 | 1.783 | 1,701,243 | -0.09(-4.75%) |
Sep 23, 2002 | 1.926 | 1.940 | 1.819 | 1.872 | 2,199,114 | -0.10(-4.88%) |
Sep 20, 2002 | 2.029 | 2.029 | 1.926 | 1.968 | 1,091,830 | -0.06(-2.81%) |
Sep 19, 2002 | 2.089 | 2.093 | 2.004 | 2.025 | 4,438,125 | -0.11(-5.01%) |
Sep 18, 2002 | 2.121 | 2.143 | 2.068 | 2.132 | 961,743 | -0.04(-1.80%) |
Sep 17, 2002 | 2.242 | 2.242 | 2.146 | 2.171 | 1,065,700 | -0.04(-1.61%) |
Sep 16, 2002 | 2.171 | 2.214 | 2.168 | 2.207 | 784,735 | -0.01(-0.64%) |
Sep 13, 2002 | 2.235 | 2.249 | 2.182 | 2.221 | 566,425 | -0.06(-2.65%) |
Sep 12, 2002 | 2.335 | 2.420 | 2.249 | 2.281 | 603,513 | -0.08(-3.46%) |
Sep 11, 2002 | 2.399 | 2.427 | 2.363 | 2.363 | 754,110 | +0.08(+3.59%) |
Sep 10, 2002 | 2.281 | 2.313 | 2.260 | 2.281 | 325,638 | +0.01(+0.63%) |
Sep 09, 2002 | 2.203 | 2.267 | 2.196 | 2.267 | 519,785 | +0.03(+1.27%) |
Sep 06, 2002 | 2.228 | 2.313 | 2.228 | 2.239 | 684,431 | +0.04(+1.94%) |
Sep 05, 2002 | 2.196 | 2.257 | 2.150 | 2.196 | 1,495,577 | -0.08(-3.44%) |
Sep 04, 2002 | 2.221 | 2.281 | 2.178 | 2.274 | 579,631 | +0.05(+2.08%) |
Sep 03, 2002 | 2.271 | 2.299 | 2.196 | 2.228 | 983,377 | -0.13(-5.44%) |
Aug 30, 2002 | 2.356 | 2.392 | 2.335 | 2.356 | 232,358 | -0.04(-1.49%) |
Aug 29, 2002 | 2.324 | 2.406 | 2.324 | 2.392 | 625,147 | +0.00(+0.15%) |
Aug 28, 2002 | 2.449 | 2.466 | 2.349 | 2.388 | 524,561 | -0.10(-3.87%) |
Aug 27, 2002 | 2.491 | 2.548 | 2.481 | 2.484 | 619,247 | +0.05(+2.05%) |
Aug 26, 2002 | 2.381 | 2.434 | 2.324 | 2.434 | 614,751 | +0.06(+2.55%) |
Aug 23, 2002 | 2.470 | 2.470 | 2.360 | 2.374 | 459,658 | -0.09(-3.61%) |
Aug 22, 2002 | 2.406 | 2.491 | 2.406 | 2.463 | 523,157 | +0.03(+1.32%) |
Aug 21, 2002 | 2.413 | 2.449 | 2.353 | 2.431 | 643,972 | +0.09(+3.96%) |
Aug 20, 2002 | 2.395 | 2.402 | 2.303 | 2.338 | 612,784 | +0.05(+2.34%) |
Aug 16, 2002 | 2.221 | 2.328 | 2.196 | 2.285 | 842,895 | +0.04(+1.90%) |
Aug 15, 2002 | 2.242 | 2.374 | 2.196 | 2.242 | 2,669,168 | +0.02(+0.80%) |
Aug 14, 2002 | 2.224 | 2.224 | 2.143 | 2.224 | 7,923,216 | +0.02(+0.81%) |
Aug 13, 2002 | 2.168 | 2.296 | 2.168 | 2.207 | 736,409 | -0.02(-1.12%) |
Aug 12, 2002 | 2.289 | 2.303 | 2.189 | 2.232 | 924,937 | +0.00(+0.00%) |
Aug 07, 2002 | 2.168 | 2.235 | 2.111 | 2.232 | 1,405,106 | +0.05(+2.45%) |
Aug 06, 2002 | 2.093 | 2.200 | 2.093 | 2.178 | 526,809 | +0.16(+7.94%) |
Aug 05, 2002 | 2.164 | 2.164 | 1.993 | 2.018 | 1,693,376 | -0.19(-8.55%) |
Aug 02, 2002 | 2.168 | 2.207 | 2.150 | 2.207 | 1,781,318 | +0.10(+4.55%) |
Aug 01, 2002 | 2.150 | 2.168 | 2.086 | 2.111 | 4,635,362 | -0.10(-4.66%) |
Jul 31, 2002 | 2.331 | 2.331 | 2.189 | 2.214 | 1,870,665 | -0.21(-8.53%) |
Jul 30, 2002 | 2.420 | 2.470 | 2.349 | 2.420 | 1,820,373 | -0.25(-9.33%) |
Jul 29, 2002 | 2.509 | 2.716 | 2.509 | 2.669 | 1,951,302 | +0.19(+7.60%) |
Jul 26, 2002 | 2.484 | 2.523 | 2.335 | 2.481 | 1,346,103 | -0.13(-4.91%) |
Jul 25, 2002 | 2.513 | 2.659 | 2.499 | 2.609 | 826,599 | +0.04(+1.66%) |
Jul 24, 2002 | 2.338 | 2.612 | 2.328 | 2.566 | 2,325,829 | +0.16(+6.66%) |
Jul 23, 2002 | 2.520 | 2.534 | 2.406 | 2.406 | 1,032,265 | -0.09(-3.57%) |
Jul 22, 2002 | 2.577 | 2.684 | 2.438 | 2.495 | 1,851,279 | -0.14(-5.14%) |
Jul 19, 2002 | 2.687 | 2.705 | 2.602 | 2.630 | 706,346 | -0.12(-4.27%) |
Jul 17, 2002 | 2.694 | 2.808 | 2.691 | 2.748 | 195,158,384 | +0.01(+0.26%) |
Jul 12, 2002 | 2.794 | 2.808 | 2.712 | 2.741 | 368,064 | -0.09(-3.14%) |
Jul 11, 2002 | 2.730 | 2.830 | 2.698 | 2.830 | 714,494 | +0.02(+0.76%) |
Jul 10, 2002 | 2.908 | 2.926 | 2.748 | 2.808 | 1,054,743 | -0.09(-3.19%) |
Jul 09, 2002 | 2.972 | 2.972 | 2.901 | 2.901 | 4,944,986 | -0.15(-5.01%) |
Jul 08, 2002 | 3.029 | 3.054 | 3.029 | 3.054 | 623,742 | +0.02(+0.82%) |
Jul 05, 2002 | 2.894 | 3.043 | 2.886 | 3.029 | 1,735,240 | +0.34(+12.72%) |
Jul 04, 2002 | 2.680 | 2.719 | 2.637 | 2.687 | 564,178 | +0.00(+0.00%) |
Jul 03, 2002 | 2.680 | 2.719 | 2.637 | 2.687 | 564,178 | -0.07(-2.45%) |
Jul 02, 2002 | 2.758 | 2.780 | 2.701 | 2.755 | 4,807,032 | -0.02(-0.90%) |
Jul 01, 2002 | 2.822 | 2.879 | 2.773 | 2.780 | 675,159 | +0.01(+0.26%) |
Jun 28, 2002 | 2.776 | 2.886 | 2.773 | 2.773 | 1,350,599 | +0.01(+0.39%) |
Jun 27, 2002 | 2.758 | 2.801 | 2.719 | 2.762 | 1,085,930 | +0.01(+0.52%) |
Jun 26, 2002 | 2.652 | 2.758 | 2.652 | 2.748 | 1,389,091 | +0.06(+2.25%) |
Jun 25, 2002 | 2.680 | 2.758 | 2.666 | 2.687 | 1,573,966 | -0.05(-1.95%) |
Jun 21, 2002 | 2.723 | 2.783 | 2.712 | 2.741 | 3,627,821 | -0.06(-2.28%) |
Jun 20, 2002 | 2.822 | 2.847 | 2.758 | 2.805 | 442,239 | -0.02(-0.88%) |
Jun 19, 2002 | 2.847 | 2.872 | 2.812 | 2.830 | 581,316 | -0.12(-4.22%) |
Jun 18, 2002 | 2.897 | 2.979 | 2.876 | 2.954 | 575,416 | +0.01(+0.24%) |
Jun 17, 2002 | 2.858 | 2.975 | 2.858 | 2.947 | 690,612 | +0.12(+4.28%) |
Jun 14, 2002 | 2.794 | 2.883 | 2.634 | 2.826 | 2,833,252 | -0.12(-4.11%) |
Jun 12, 2002 | 2.993 | 3.018 | 2.812 | 2.947 | 1,459,613 | -0.06(-2.01%) |
Jun 11, 2002 | 3.015 | 3.057 | 2.979 | 3.007 | 1,016,812 | -0.04(-1.29%) |
Jun 10, 2002 | 3.075 | 3.096 | 3.025 | 3.047 | 706,627 | -0.01(-0.47%) |
Jun 07, 2002 | 3.040 | 3.128 | 3.011 | 3.061 | 1,324,750 | -0.05(-1.60%) |
Jun 06, 2002 | 3.153 | 3.171 | 3.086 | 3.111 | 910,888 | -0.05(-1.47%) |
Jun 05, 2002 | 3.146 | 3.157 | 3.079 | 3.157 | 670,382 | -0.08(-2.53%) |
May 31, 2002 | 3.271 | 3.289 | 3.228 | 3.239 | 488,879 | +0.00(+0.11%) |
May 28, 2002 | 3.235 | 3.257 | 3.207 | 3.235 | 673,473 | +0.05(+1.45%) |
May 27, 2002 | 3.221 | 3.239 | 3.185 | 3.189 | 629,361 | +0.00(+0.00%) |
May 24, 2002 | 3.221 | 3.239 | 3.185 | 3.189 | 629,361 | -0.02(-0.67%) |
May 23, 2002 | 3.225 | 3.232 | 3.189 | 3.210 | 768,158 | -0.01(-0.44%) |
May 22, 2002 | 3.203 | 3.232 | 3.168 | 3.225 | 2,073,241 | +0.03(+1.00%) |
May 21, 2002 | 3.242 | 3.260 | 3.185 | 3.193 | 502,646 | -0.06(-1.86%) |
May 20, 2002 | 3.274 | 3.289 | 3.221 | 3.253 | 465,840 | -0.03(-0.98%) |
May 17, 2002 | 3.299 | 3.324 | 3.225 | 3.285 | 592,274 | -0.01(-0.43%) |
May 16, 2002 | 3.282 | 3.299 | 3.221 | 3.299 | 355,139 | +0.04(+1.09%) |
May 15, 2002 | 3.289 | 3.324 | 3.260 | 3.264 | 730,228 | -0.05(-1.50%) |
May 14, 2002 | 3.299 | 3.314 | 3.257 | 3.314 | 441,958 | +0.02(+0.76%) |
May 13, 2002 | 3.225 | 3.317 | 3.225 | 3.289 | 424,538 | +0.06(+1.76%) |
May 10, 2002 | 3.253 | 3.253 | 3.175 | 3.232 | 885,040 | -0.03(-0.87%) |
May 09, 2002 | 3.282 | 3.292 | 3.217 | 3.260 | 816,203 | -0.07(-2.24%) |
May 08, 2002 | 3.274 | 3.363 | 3.274 | 3.335 | 749,895 | +0.09(+2.63%) |
May 07, 2002 | 3.285 | 3.292 | 3.239 | 3.250 | 1,617,797 | -0.08(-2.35%) |
May 06, 2002 | 3.349 | 3.363 | 3.282 | 3.328 | 728,261 | -0.05(-1.47%) |
May 03, 2002 | 3.331 | 3.395 | 3.328 | 3.378 | 545,072 | +0.09(+2.82%) |
May 02, 2002 | 3.310 | 3.374 | 3.271 | 3.285 | 877,735 | -0.01(-0.32%) |
May 01, 2002 | 3.314 | 3.349 | 3.246 | 3.296 | 219,995 | -0.01(-0.43%) |
Apr 30, 2002 | 3.250 | 3.342 | 3.250 | 3.310 | 1,152,519 | +0.10(+3.10%) |
Apr 29, 2002 | 3.182 | 3.267 | 3.178 | 3.210 | 621,494 | -0.00(-0.11%) |
Apr 26, 2002 | 3.210 | 3.239 | 3.175 | 3.214 | 400,937 | +0.03(+0.89%) |
Apr 25, 2002 | 3.200 | 3.200 | 3.132 | 3.185 | 773,777 | -0.05(-1.54%) |
Apr 24, 2002 | 3.253 | 3.257 | 3.217 | 3.235 | 757,762 | -0.02(-0.66%) |
Apr 23, 2002 | 3.274 | 3.299 | 3.253 | 3.257 | 224,772 | +0.04(+1.33%) |
Apr 22, 2002 | 3.217 | 3.225 | 3.168 | 3.214 | 533,552 | -0.05(-1.42%) |
Apr 19, 2002 | 3.228 | 3.292 | 3.228 | 3.260 | 811,989 | +0.05(+1.66%) |
Apr 18, 2002 | 3.196 | 3.232 | 3.121 | 3.207 | 712,527 | +0.01(+0.22%) |
Apr 17, 2002 | 3.150 | 3.200 | 3.139 | 3.200 | 468,368 | +0.09(+2.98%) |
Apr 16, 2002 | 3.054 | 3.164 | 3.054 | 3.107 | 476,516 | +0.07(+2.47%) |
Apr 15, 2002 | 3.040 | 3.072 | 3.004 | 3.032 | 702,693 | +0.07(+2.28%) |
Apr 12, 2002 | 2.983 | 3.047 | 2.936 | 2.965 | 556,872 | +0.02(+0.73%) |
Apr 11, 2002 | 3.004 | 3.036 | 2.926 | 2.943 | 380,426 | -0.03(-1.08%) |
Apr 10, 2002 | 3.011 | 3.068 | 2.901 | 2.975 | 597,331 | -0.00(-0.12%) |
Apr 09, 2002 | 2.979 | 3.011 | 2.947 | 2.979 | 717,304 | +0.01(+0.36%) |
Apr 08, 2002 | 2.926 | 2.972 | 2.890 | 2.968 | 1,102,507 | -0.05(-1.77%) |
Apr 05, 2002 | 2.990 | 3.036 | 2.968 | 3.022 | 611,099 | +0.03(+1.07%) |
Apr 04, 2002 | 2.990 | 3.018 | 2.940 | 2.990 | 394,194 | -0.03(-1.06%) |
Apr 03, 2002 | 3.022 | 3.047 | 2.936 | 3.022 | 84,289 | +0.01(+0.47%) |
Apr 02, 2002 | 2.972 | 3.057 | 2.954 | 3.007 | 480,731 | +0.04(+1.20%) |