Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.401 | 2.448 | 2.401 | 2.408 | 77,881 | +0.06(+2.35%) |
Apr 29, 2003 | 2.290 | 2.369 | 2.274 | 2.353 | 134,108 | +0.02(+0.68%) |
Apr 28, 2003 | 2.306 | 2.369 | 2.258 | 2.337 | 64,078 | -0.04(-1.66%) |
Apr 25, 2003 | 2.385 | 2.408 | 2.353 | 2.377 | 73,449 | -0.02(-0.66%) |
Apr 24, 2003 | 2.448 | 2.448 | 2.361 | 2.393 | 199,706 | +0.00(+0.00%) |
Apr 23, 2003 | 2.369 | 2.401 | 2.329 | 2.393 | 106,248 | +0.06(+2.71%) |
Apr 22, 2003 | 2.251 | 2.345 | 2.251 | 2.329 | 54,707 | +0.06(+2.79%) |
Apr 21, 2003 | 2.361 | 2.361 | 2.251 | 2.266 | 31,785 | -0.08(-3.37%) |
Apr 17, 2003 | 2.251 | 2.345 | 2.251 | 2.345 | 35,585 | +0.10(+4.58%) |
Apr 16, 2003 | 2.298 | 2.306 | 2.211 | 2.243 | 116,252 | +0.00(+0.00%) |
Apr 15, 2003 | 2.164 | 2.314 | 2.164 | 2.243 | 53,567 | +0.04(+1.79%) |
Apr 14, 2003 | 2.172 | 2.274 | 2.164 | 2.203 | 70,790 | -0.09(-3.79%) |
Apr 11, 2003 | 2.251 | 2.322 | 2.235 | 2.290 | 74,336 | +0.05(+2.11%) |
Apr 10, 2003 | 2.251 | 2.290 | 2.227 | 2.243 | 49,515 | +0.03(+1.43%) |
Apr 09, 2003 | 2.203 | 2.266 | 2.203 | 2.211 | 101,689 | +0.04(+1.82%) |
Apr 08, 2003 | 2.164 | 2.203 | 2.140 | 2.172 | 86,619 | +0.09(+4.17%) |
Apr 07, 2003 | 2.211 | 2.219 | 2.061 | 2.085 | 138,161 | +0.00(+0.00%) |
Apr 04, 2003 | 2.140 | 2.140 | 2.053 | 2.085 | 84,087 | -0.02(-0.75%) |
Apr 03, 2003 | 2.124 | 2.124 | 2.053 | 2.100 | 134,995 | -0.02(-1.12%) |
Apr 02, 2003 | 2.053 | 2.132 | 2.053 | 2.124 | 137,907 | +0.21(+10.70%) |
Apr 01, 2003 | 1.903 | 1.935 | 1.816 | 1.919 | 43,436 | +0.02(+0.83%) |
Mar 31, 2003 | 1.879 | 1.943 | 1.856 | 1.903 | 66,231 | -0.07(-3.60%) |
Mar 28, 2003 | 2.014 | 2.037 | 1.935 | 1.974 | 209,964 | -0.11(-5.30%) |
Mar 27, 2003 | 2.093 | 2.148 | 2.077 | 2.085 | 42,423 | -0.07(-3.30%) |
Mar 26, 2003 | 2.148 | 2.203 | 2.140 | 2.156 | 87,632 | +0.06(+2.63%) |
Mar 25, 2003 | 2.014 | 2.227 | 2.014 | 2.100 | 94,851 | +0.03(+1.53%) |
Mar 24, 2003 | 2.093 | 2.108 | 2.037 | 2.069 | 169,693 | -0.21(-9.03%) |
Mar 21, 2003 | 2.148 | 2.314 | 2.148 | 2.274 | 171,593 | +0.15(+7.06%) |
Mar 20, 2003 | 2.093 | 2.172 | 2.061 | 2.124 | 205,405 | +0.05(+2.28%) |
Mar 19, 2003 | 2.006 | 2.093 | 1.998 | 2.077 | 159,309 | +0.16(+8.23%) |
Mar 18, 2003 | 1.958 | 1.974 | 1.895 | 1.919 | 176,912 | +0.07(+3.85%) |
Mar 17, 2003 | 1.769 | 1.887 | 1.721 | 1.848 | 94,851 | +0.09(+5.41%) |
Mar 14, 2003 | 1.800 | 1.800 | 1.698 | 1.753 | 159,942 | -0.03(-1.77%) |
Mar 13, 2003 | 1.714 | 1.816 | 1.698 | 1.785 | 143,479 | +0.09(+5.12%) |
Mar 12, 2003 | 1.737 | 1.737 | 1.682 | 1.698 | 154,624 | -0.05(-2.71%) |
Mar 11, 2003 | 1.777 | 1.777 | 1.737 | 1.745 | 52,934 | +0.01(+0.45%) |
Mar 10, 2003 | 1.793 | 1.800 | 1.737 | 1.737 | 91,938 | -0.14(-7.56%) |
Mar 07, 2003 | 1.871 | 1.958 | 1.848 | 1.879 | 158,423 | -0.09(-4.80%) |
Mar 06, 2003 | 1.935 | 2.014 | 1.911 | 1.974 | 93,964 | +0.06(+3.31%) |
Mar 05, 2003 | 1.816 | 1.974 | 1.816 | 1.911 | 143,859 | +0.11(+6.14%) |
Mar 04, 2003 | 1.816 | 1.816 | 1.785 | 1.800 | 152,217 | +0.02(+0.88%) |
Mar 03, 2003 | 1.721 | 1.856 | 1.714 | 1.785 | 407,012 | +0.11(+6.60%) |
Feb 28, 2003 | 1.682 | 1.721 | 1.666 | 1.674 | 260,746 | +0.13(+8.72%) |
Feb 27, 2003 | 1.579 | 1.603 | 1.500 | 1.540 | 688,906 | -0.26(-14.47%) |
Feb 26, 2003 | 1.753 | 1.800 | 1.698 | 1.800 | 334,322 | +0.02(+0.88%) |
Feb 25, 2003 | 1.816 | 1.840 | 1.698 | 1.785 | 269,357 | -0.14(-7.38%) |
Feb 24, 2003 | 1.974 | 2.014 | 1.911 | 1.927 | 170,960 | -0.08(-3.94%) |
Feb 21, 2003 | 2.022 | 2.045 | 1.974 | 2.006 | 56,986 | -0.04(-1.93%) |
Feb 20, 2003 | 1.998 | 2.053 | 1.958 | 2.045 | 144,493 | -0.10(-4.78%) |
Feb 19, 2003 | 2.172 | 2.211 | 2.053 | 2.148 | 210,597 | -0.10(-4.56%) |
Feb 18, 2003 | 2.022 | 2.266 | 2.022 | 2.251 | 365,475 | +0.28(+14.00%) |
Feb 14, 2003 | 1.935 | 1.974 | 1.927 | 1.974 | 58,886 | +0.02(+1.21%) |
Feb 13, 2003 | 1.966 | 2.006 | 1.950 | 1.950 | 72,689 | +0.06(+3.35%) |
Feb 12, 2003 | 1.966 | 1.982 | 1.848 | 1.887 | 150,824 | -0.08(-4.02%) |
Feb 11, 2003 | 1.990 | 2.006 | 1.966 | 1.966 | 70,157 | -0.02(-1.19%) |
Feb 10, 2003 | 2.045 | 2.053 | 1.848 | 1.990 | 342,933 | -0.18(-8.36%) |
Feb 07, 2003 | 2.179 | 2.187 | 2.093 | 2.172 | 148,925 | -0.06(-2.48%) |
Feb 06, 2003 | 2.258 | 2.306 | 2.219 | 2.227 | 64,078 | -0.03(-1.40%) |
Feb 05, 2003 | 2.329 | 2.353 | 2.251 | 2.258 | 47,615 | -0.03(-1.38%) |
Feb 04, 2003 | 2.329 | 2.337 | 2.290 | 2.290 | 39,764 | -0.08(-3.33%) |
Feb 03, 2003 | 2.345 | 2.369 | 2.306 | 2.369 | 75,982 | +0.12(+5.26%) |
Jan 31, 2003 | 2.298 | 2.314 | 2.211 | 2.251 | 308,741 | -0.08(-3.39%) |
Jan 30, 2003 | 2.369 | 2.385 | 2.306 | 2.329 | 94,598 | -0.04(-1.67%) |
Jan 29, 2003 | 2.369 | 2.369 | 2.251 | 2.369 | 122,964 | +0.01(+0.33%) |
Jan 28, 2003 | 2.337 | 2.393 | 2.329 | 2.361 | 81,427 | +0.06(+2.75%) |
Jan 27, 2003 | 2.353 | 2.401 | 2.290 | 2.298 | 190,968 | -0.13(-5.21%) |
Jan 24, 2003 | 2.558 | 2.558 | 2.424 | 2.424 | 219,462 | -0.18(-6.97%) |
Jan 23, 2003 | 2.606 | 2.606 | 2.566 | 2.606 | 38,371 | +0.07(+2.80%) |
Jan 22, 2003 | 2.598 | 2.606 | 2.535 | 2.535 | 94,598 | -0.11(-4.18%) |
Jan 21, 2003 | 2.787 | 2.787 | 2.637 | 2.645 | 309,374 | -0.13(-4.56%) |
Jan 17, 2003 | 2.724 | 2.795 | 2.653 | 2.772 | 776,286 | +0.04(+1.45%) |
Jan 16, 2003 | 2.590 | 2.748 | 2.551 | 2.732 | 503,256 | +0.11(+4.22%) |
Jan 15, 2003 | 2.590 | 2.669 | 2.527 | 2.622 | 290,505 | +0.06(+2.47%) |
Jan 14, 2003 | 2.527 | 2.614 | 2.527 | 2.558 | 160,702 | +0.03(+1.25%) |
Jan 13, 2003 | 2.606 | 2.622 | 2.503 | 2.527 | 392,828 | +0.05(+1.91%) |
Jan 10, 2003 | 2.448 | 2.558 | 2.448 | 2.480 | 198,313 | +0.09(+3.63%) |
Jan 09, 2003 | 2.361 | 2.393 | 2.345 | 2.393 | 143,606 | +0.04(+1.68%) |
Jan 08, 2003 | 2.353 | 2.408 | 2.290 | 2.353 | 130,816 | -0.10(-4.18%) |
Jan 07, 2003 | 2.487 | 2.527 | 2.448 | 2.456 | 110,934 | -0.02(-0.64%) |
Jan 06, 2003 | 2.424 | 2.480 | 2.393 | 2.472 | 285,693 | -0.08(-3.10%) |
Jan 03, 2003 | 2.480 | 2.558 | 2.432 | 2.551 | 228,960 | +0.12(+4.87%) |
Jan 02, 2003 | 2.448 | 2.487 | 2.353 | 2.432 | 904,949 | +0.17(+7.32%) |
Dec 31, 2002 | 2.132 | 2.353 | 2.100 | 2.266 | 183,877 | +0.12(+5.51%) |
Dec 30, 2002 | 2.251 | 2.251 | 2.053 | 2.148 | 297,850 | -0.10(-4.56%) |
Dec 27, 2002 | 2.290 | 2.314 | 2.227 | 2.251 | 181,471 | -0.08(-3.39%) |
Dec 26, 2002 | 2.369 | 2.377 | 2.322 | 2.329 | 93,205 | -0.06(-2.32%) |
Dec 24, 2002 | 2.408 | 2.416 | 2.329 | 2.385 | 45,082 | +0.01(+0.33%) |
Dec 23, 2002 | 2.408 | 2.416 | 2.377 | 2.377 | 112,073 | -0.06(-2.27%) |
Dec 20, 2002 | 2.464 | 2.480 | 2.432 | 2.432 | 221,488 | -0.08(-3.14%) |
Dec 19, 2002 | 2.527 | 2.574 | 2.487 | 2.511 | 82,314 | -0.07(-2.75%) |
Dec 18, 2002 | 2.566 | 2.630 | 2.432 | 2.582 | 485,653 | +0.09(+3.81%) |
Dec 17, 2002 | 2.653 | 2.653 | 2.440 | 2.487 | 257,073 | -0.24(-8.70%) |
Dec 16, 2002 | 2.661 | 2.724 | 2.622 | 2.724 | 203,885 | +0.06(+2.37%) |
Dec 13, 2002 | 2.558 | 2.716 | 2.495 | 2.661 | 262,519 | +0.06(+2.12%) |
Dec 12, 2002 | 2.637 | 2.637 | 2.535 | 2.606 | 187,423 | +0.02(+0.61%) |
Dec 11, 2002 | 2.527 | 2.645 | 2.495 | 2.590 | 324,951 | +0.22(+9.33%) |
Dec 10, 2002 | 2.345 | 2.408 | 2.290 | 2.369 | 140,314 | +0.06(+2.39%) |
Dec 09, 2002 | 2.424 | 2.448 | 2.298 | 2.314 | 273,916 | -0.09(-3.93%) |
Dec 06, 2002 | 2.211 | 2.456 | 2.211 | 2.408 | 268,091 | +0.08(+3.39%) |
Dec 05, 2002 | 2.598 | 2.598 | 2.116 | 2.329 | 812,631 | -0.19(-7.52%) |
Dec 04, 2002 | 2.511 | 2.527 | 2.448 | 2.519 | 613,810 | -0.11(-4.20%) |
Dec 03, 2002 | 2.622 | 2.685 | 2.614 | 2.630 | 266,951 | -0.17(-5.93%) |
Dec 02, 2002 | 2.803 | 2.835 | 2.756 | 2.795 | 318,745 | +0.11(+4.12%) |
Nov 29, 2002 | 2.669 | 2.716 | 2.614 | 2.685 | 181,977 | +0.21(+8.63%) |
Nov 27, 2002 | 2.408 | 2.519 | 2.408 | 2.472 | 214,143 | +0.14(+6.10%) |
Nov 26, 2002 | 2.408 | 2.408 | 2.274 | 2.329 | 498,064 | -0.17(-6.94%) |
Nov 25, 2002 | 2.535 | 2.566 | 2.472 | 2.503 | 933,316 | +0.15(+6.38%) |
Nov 22, 2002 | 2.369 | 2.472 | 2.345 | 2.353 | 930,277 | +0.12(+5.30%) |
Nov 21, 2002 | 2.140 | 2.235 | 2.132 | 2.235 | 490,339 | +0.17(+8.02%) |
Nov 20, 2002 | 2.006 | 2.093 | 1.974 | 2.069 | 228,833 | +0.06(+3.15%) |
Nov 19, 2002 | 2.006 | 2.022 | 1.943 | 2.006 | 467,164 | -0.02(-0.78%) |
Nov 18, 2002 | 1.990 | 2.037 | 1.982 | 2.022 | 590,382 | +0.17(+8.94%) |
Nov 15, 2002 | 1.793 | 1.856 | 1.753 | 1.856 | 303,169 | +0.14(+8.29%) |
Nov 14, 2002 | 1.674 | 1.729 | 1.658 | 1.714 | 257,706 | +0.17(+10.71%) |
Nov 13, 2002 | 1.556 | 1.579 | 1.477 | 1.548 | 219,082 | -0.07(-4.39%) |
Nov 12, 2002 | 1.579 | 1.690 | 1.564 | 1.619 | 327,230 | +0.00(+0.00%) |
Nov 11, 2002 | 1.690 | 1.698 | 1.540 | 1.619 | 888,866 | -0.16(-8.89%) |
Nov 08, 2002 | 1.714 | 1.800 | 1.666 | 1.777 | 868,731 | +0.17(+10.84%) |
Nov 07, 2002 | 1.611 | 1.658 | 1.587 | 1.603 | 660,159 | -0.06(-3.33%) |
Nov 06, 2002 | 1.603 | 1.658 | 1.500 | 1.658 | 1,180,132 | +0.28(+20.69%) |
Nov 05, 2002 | 1.382 | 1.421 | 1.327 | 1.374 | 1,084,268 | +0.07(+5.45%) |
Nov 04, 2002 | 1.279 | 1.374 | 1.256 | 1.303 | 1,772,288 | +0.20(+17.86%) |
Nov 01, 2002 | 1.027 | 1.129 | 0.9081 | 1.106 | 4,832,477 | +0.03(+2.94%) |
Oct 31, 2002 | 1.106 | 1.106 | 1.042 | 1.074 | 724,238 | +0.07(+7.09%) |
Oct 30, 2002 | 0.9476 | 1.027 | 0.9081 | 1.003 | 386,623 | +0.03(+3.25%) |
Oct 29, 2002 | 0.9397 | 0.9871 | 0.9160 | 0.9713 | 642,177 | +0.07(+7.89%) |
Oct 28, 2002 | 0.9634 | 0.9634 | 0.8686 | 0.9002 | 808,325 | -0.09(-8.80%) |
Oct 25, 2002 | 1.011 | 1.050 | 0.9871 | 0.9871 | 1,442,651 | -0.02(-1.57%) |
Oct 24, 2002 | 1.019 | 1.027 | 0.9397 | 1.003 | 2,317,841 | -0.04(-3.79%) |
Oct 23, 2002 | 1.019 | 1.106 | 0.8844 | 1.042 | 2,365,963 | -0.15(-12.58%) |
Oct 22, 2002 | 1.303 | 1.303 | 1.098 | 1.192 | 1,637,926 | -1.37(-53.54%) |
Oct 17, 2002 | 2.582 | 2.606 | 2.495 | 2.566 | 35,838 | +0.14(+5.86%) |
Oct 16, 2002 | 2.408 | 2.527 | 2.408 | 2.424 | 32,799 | -0.13(-5.25%) |
Oct 15, 2002 | 2.503 | 2.558 | 2.487 | 2.558 | 41,030 | +0.24(+10.20%) |
Oct 14, 2002 | 2.172 | 2.322 | 2.172 | 2.322 | 55,593 | -0.01(-0.34%) |
Oct 11, 2002 | 2.172 | 2.401 | 2.172 | 2.329 | 55,593 | +0.24(+11.32%) |
Oct 10, 2002 | 1.895 | 2.132 | 1.856 | 2.093 | 205,278 | +0.25(+13.73%) |
Oct 09, 2002 | 1.777 | 1.895 | 1.714 | 1.840 | 82,694 | -0.09(-4.90%) |
Oct 08, 2002 | 2.022 | 2.022 | 1.871 | 1.935 | 80,921 | -0.16(-7.55%) |
Oct 07, 2002 | 2.172 | 2.172 | 2.037 | 2.093 | 386,370 | -0.21(-8.93%) |
Oct 04, 2002 | 2.369 | 2.408 | 2.251 | 2.298 | 46,602 | -0.03(-1.36%) |
Oct 03, 2002 | 2.306 | 2.566 | 2.274 | 2.329 | 51,414 | +0.00(+0.00%) |
Oct 02, 2002 | 2.329 | 2.527 | 2.290 | 2.329 | 160,576 | +0.00(+0.00%) |
Oct 01, 2002 | 2.408 | 2.408 | 2.251 | 2.329 | 145,379 | -0.36(-13.24%) |
Sep 30, 2002 | 2.566 | 2.685 | 2.487 | 2.685 | 36,091 | -0.08(-2.86%) |
Sep 27, 2002 | 2.645 | 2.803 | 2.606 | 2.764 | 81,681 | +0.00(+0.00%) |
Sep 26, 2002 | 2.606 | 2.795 | 2.606 | 2.764 | 56,353 | -0.08(-2.78%) |
Sep 25, 2002 | 2.764 | 2.866 | 2.543 | 2.843 | 73,069 | +0.11(+4.05%) |
Sep 24, 2002 | 2.558 | 2.827 | 2.551 | 2.732 | 98,397 | -0.25(-8.47%) |
Sep 23, 2002 | 3.001 | 3.040 | 2.827 | 2.985 | 67,624 | -0.02(-0.53%) |
Sep 20, 2002 | 3.159 | 3.222 | 3.001 | 3.001 | 379,911 | -0.08(-2.56%) |
Sep 19, 2002 | 3.024 | 3.143 | 3.001 | 3.080 | 47,868 | -0.08(-2.50%) |
Sep 18, 2002 | 2.977 | 3.159 | 2.977 | 3.159 | 63,571 | -0.02(-0.74%) |
Sep 17, 2002 | 3.159 | 3.222 | 3.119 | 3.182 | 77,501 | -0.28(-7.99%) |
Sep 16, 2002 | 3.435 | 3.474 | 3.356 | 3.459 | 137,274 | +0.00(+0.00%) |
Sep 13, 2002 | 3.632 | 3.711 | 3.459 | 3.459 | 280,374 | -0.37(-9.69%) |
Sep 12, 2002 | 3.917 | 3.948 | 3.830 | 3.830 | 54,327 | -0.26(-6.37%) |
Sep 11, 2002 | 4.027 | 4.106 | 3.988 | 4.090 | 15,829 | +0.17(+4.44%) |
Sep 10, 2002 | 3.909 | 3.972 | 3.830 | 3.917 | 41,157 | +0.07(+1.85%) |
Sep 09, 2002 | 3.869 | 3.988 | 3.672 | 3.846 | 99,916 | -0.58(-13.04%) |
Sep 06, 2002 | 4.280 | 4.509 | 4.280 | 4.422 | 27,227 | +0.14(+3.32%) |
Sep 05, 2002 | 4.501 | 4.580 | 4.225 | 4.280 | 187,169 | -0.34(-7.35%) |
Sep 04, 2002 | 4.422 | 4.643 | 4.422 | 4.619 | 82,187 | +0.42(+9.96%) |
Sep 03, 2002 | 4.406 | 4.406 | 4.067 | 4.201 | 39,637 | -0.14(-3.27%) |
Aug 30, 2002 | 4.343 | 4.406 | 4.288 | 4.343 | 53,820 | +0.18(+4.36%) |
Aug 29, 2002 | 4.154 | 4.264 | 4.122 | 4.161 | 43,183 | -0.35(-7.71%) |
Aug 28, 2002 | 4.383 | 4.509 | 4.351 | 4.509 | 721,832 | -0.15(-3.22%) |
Aug 27, 2002 | 4.738 | 4.738 | 4.462 | 4.659 | 63,951 | -0.04(-0.84%) |
Aug 26, 2002 | 4.667 | 4.738 | 4.564 | 4.698 | 82,694 | +0.04(+0.85%) |
Aug 23, 2002 | 4.185 | 4.896 | 4.106 | 4.659 | 167,920 | +0.38(+8.86%) |
Aug 22, 2002 | 4.067 | 4.288 | 3.996 | 4.280 | 72,309 | +0.41(+10.61%) |
Aug 21, 2002 | 3.672 | 3.869 | 3.530 | 3.869 | 97,637 | +0.67(+20.99%) |
Aug 20, 2002 | 3.159 | 3.238 | 3.040 | 3.198 | 111,694 | -0.05(-1.46%) |
Aug 16, 2002 | 3.080 | 3.277 | 2.930 | 3.245 | 62,432 | -0.15(-4.42%) |
Aug 15, 2002 | 3.546 | 3.546 | 3.332 | 3.396 | 57,493 | -0.17(-4.87%) |
Aug 14, 2002 | 3.482 | 3.593 | 3.467 | 3.569 | 15,196 | +0.11(+3.20%) |
Aug 13, 2002 | 3.459 | 3.546 | 3.356 | 3.459 | 525,164 | -0.06(-1.57%) |
Aug 12, 2002 | 3.593 | 3.593 | 3.474 | 3.514 | 24,314 | -0.06(-1.55%) |
Aug 07, 2002 | 3.672 | 3.672 | 3.419 | 3.569 | 55,467 | -0.09(-2.38%) |
Aug 06, 2002 | 3.396 | 3.775 | 3.396 | 3.656 | 74,462 | +0.50(+15.75%) |
Aug 05, 2002 | 3.553 | 3.553 | 3.159 | 3.159 | 125,750 | -0.62(-16.49%) |
Aug 02, 2002 | 3.553 | 3.877 | 3.474 | 3.782 | 884,181 | -0.20(-4.96%) |
Aug 01, 2002 | 3.964 | 4.027 | 3.909 | 3.980 | 87,126 | -0.38(-8.70%) |
Jul 31, 2002 | 4.264 | 4.383 | 4.138 | 4.359 | 90,798 | -0.05(-1.08%) |
Jul 30, 2002 | 4.304 | 4.501 | 4.225 | 4.406 | 41,410 | -0.21(-4.62%) |
Jul 29, 2002 | 4.477 | 4.691 | 4.462 | 4.619 | 48,502 | +0.51(+12.50%) |
Jul 26, 2002 | 4.343 | 4.462 | 4.075 | 4.106 | 146,266 | -0.87(-17.46%) |
Jul 25, 2002 | 4.383 | 5.125 | 4.383 | 4.975 | 76,108 | +0.00(+0.00%) |
Jul 24, 2002 | 4.146 | 4.975 | 3.830 | 4.975 | 492,238 | -0.77(-13.46%) |
Jul 23, 2002 | 5.962 | 5.978 | 5.725 | 5.749 | 851,508 | -0.29(-4.84%) |
Jul 22, 2002 | 6.396 | 6.396 | 5.962 | 6.041 | 624,194 | -0.65(-9.68%) |
Jul 19, 2002 | 6.767 | 6.767 | 6.633 | 6.688 | 33,305 | -0.26(-3.75%) |
Jul 17, 2002 | 6.854 | 6.949 | 6.831 | 6.949 | 11,017 | +0.00(+0.00%) |
Jul 12, 2002 | 6.870 | 6.957 | 6.791 | 6.949 | 254,667 | -0.16(-2.22%) |
Jul 11, 2002 | 6.831 | 7.131 | 6.791 | 7.107 | 74,336 | +0.16(+2.27%) |
Jul 10, 2002 | 7.107 | 7.107 | 6.862 | 6.949 | 21,401 | -0.18(-2.55%) |
Jul 09, 2002 | 7.162 | 7.162 | 7.131 | 7.131 | 506 | -0.03(-0.44%) |
Jul 08, 2002 | 7.138 | 7.186 | 7.107 | 7.162 | 19,122 | +0.02(+0.22%) |
Jul 05, 2002 | 7.036 | 7.170 | 7.036 | 7.146 | 63,318 | +0.28(+4.02%) |
Jul 04, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | +0.00(+0.00%) |
Jul 03, 2002 | 7.012 | 7.012 | 6.870 | 6.870 | 12,916 | -0.14(-2.03%) |
Jul 02, 2002 | 7.107 | 7.146 | 6.988 | 7.012 | 22,288 | -0.06(-0.78%) |
Jul 01, 2002 | 7.107 | 7.123 | 6.910 | 7.067 | 36,091 | -0.04(-0.56%) |
Jun 28, 2002 | 6.878 | 7.107 | 6.878 | 7.107 | 12,410 | +0.16(+2.27%) |
Jun 27, 2002 | 6.870 | 6.949 | 6.799 | 6.949 | 12,790 | +0.24(+3.65%) |
Jun 26, 2002 | 6.554 | 6.712 | 6.554 | 6.704 | 23,934 | +0.11(+1.68%) |
Jun 25, 2002 | 6.594 | 6.767 | 6.554 | 6.594 | 24,314 | -0.20(-2.91%) |
Jun 21, 2002 | 6.712 | 6.744 | 6.712 | 6.791 | 15,449 | +0.24(+3.61%) |
Jun 20, 2002 | 6.633 | 6.641 | 6.475 | 6.554 | 37,991 | -0.25(-3.71%) |
Jun 19, 2002 | 6.712 | 6.807 | 6.673 | 6.807 | 34,571 | -0.02(-0.35%) |
Jun 18, 2002 | 6.720 | 6.831 | 6.720 | 6.831 | 19,628 | -0.07(-1.03%) |
Jun 17, 2002 | 6.712 | 6.957 | 6.712 | 6.902 | 64,078 | +0.28(+4.30%) |
Jun 14, 2002 | 6.538 | 6.649 | 6.380 | 6.617 | 68,637 | -0.27(-3.90%) |
Jun 12, 2002 | 6.870 | 6.910 | 6.759 | 6.886 | 106,881 | -0.08(-1.13%) |
Jun 11, 2002 | 7.107 | 7.107 | 6.965 | 6.965 | 31,785 | +0.03(+0.46%) |
Jun 10, 2002 | 6.933 | 6.949 | 6.910 | 6.933 | 11,523 | +0.09(+1.27%) |
Jun 07, 2002 | 6.799 | 6.870 | 6.712 | 6.846 | 98,143 | -0.18(-2.58%) |
Jun 06, 2002 | 7.067 | 7.083 | 6.973 | 7.028 | 8,611 | -0.11(-1.55%) |
Jun 05, 2002 | 7.107 | 7.138 | 7.044 | 7.138 | 12,916 | -0.01(-0.11%) |
May 31, 2002 | 7.273 | 7.304 | 7.146 | 7.146 | 44,829 | -0.34(-4.54%) |
May 28, 2002 | 7.462 | 7.494 | 7.423 | 7.486 | 21,021 | +0.08(+1.07%) |
May 27, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.00(+0.00%) |
May 24, 2002 | 7.454 | 7.462 | 7.375 | 7.407 | 30,392 | +0.13(+1.85%) |
May 23, 2002 | 7.281 | 7.328 | 7.265 | 7.273 | 7,471 | -0.18(-2.44%) |
May 22, 2002 | 7.431 | 7.454 | 7.407 | 7.454 | 23,301 | -0.24(-3.18%) |
May 21, 2002 | 7.660 | 7.770 | 7.612 | 7.699 | 25,327 | -0.02(-0.20%) |
May 20, 2002 | 7.596 | 7.715 | 7.581 | 7.715 | 16,716 | +0.20(+2.63%) |
May 17, 2002 | 7.581 | 7.604 | 7.518 | 7.518 | 6,458 | +0.10(+1.38%) |
May 16, 2002 | 7.344 | 7.423 | 7.312 | 7.415 | 296,331 | -0.09(-1.16%) |
May 15, 2002 | 7.486 | 7.502 | 7.423 | 7.502 | 10,510 | +0.13(+1.71%) |
May 14, 2002 | 7.439 | 7.486 | 7.304 | 7.375 | 11,017 | +0.09(+1.19%) |
May 13, 2002 | 7.265 | 7.336 | 7.233 | 7.289 | 19,502 | +0.14(+1.99%) |
May 10, 2002 | 7.344 | 7.344 | 7.146 | 7.146 | 8,991 | -0.05(-0.66%) |
May 09, 2002 | 7.217 | 7.225 | 7.194 | 7.194 | 17,096 | -0.07(-0.98%) |
May 08, 2002 | 7.344 | 7.344 | 7.249 | 7.265 | 14,689 | +0.27(+3.84%) |
May 07, 2002 | 7.146 | 7.146 | 6.988 | 6.996 | 24,567 | -0.19(-2.64%) |
May 06, 2002 | 7.146 | 7.328 | 7.146 | 7.186 | 36,978 | -0.08(-1.09%) |
May 03, 2002 | 7.312 | 7.407 | 7.225 | 7.265 | 24,440 | -0.07(-0.97%) |
May 02, 2002 | 7.289 | 7.344 | 7.233 | 7.336 | 52,554 | +0.23(+3.22%) |