Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.466 | 3.475 | 3.385 | 3.453 | 43,713 | +0.00(+0.00%) |
Apr 29, 2003 | 3.390 | 3.470 | 3.385 | 3.453 | 64,454 | +0.04(+1.18%) |
Apr 28, 2003 | 3.278 | 3.439 | 3.278 | 3.412 | 78,728 | +0.04(+1.33%) |
Apr 25, 2003 | 3.430 | 3.448 | 3.363 | 3.367 | 73,375 | -0.06(-1.83%) |
Apr 24, 2003 | 3.426 | 3.457 | 3.381 | 3.430 | 73,598 | +0.02(+0.66%) |
Apr 23, 2003 | 3.300 | 3.408 | 3.251 | 3.408 | 95,678 | +0.04(+1.20%) |
Apr 22, 2003 | 3.278 | 3.403 | 3.278 | 3.367 | 43,713 | +0.04(+1.35%) |
Apr 21, 2003 | 3.354 | 3.363 | 3.296 | 3.322 | 84,080 | -0.03(-0.80%) |
Apr 17, 2003 | 3.340 | 3.403 | 3.340 | 3.349 | 472,593 | +0.01(+0.40%) |
Apr 16, 2003 | 3.349 | 3.403 | 3.336 | 3.336 | 99,469 | +0.03(+0.95%) |
Apr 15, 2003 | 3.224 | 3.358 | 3.210 | 3.305 | 117,088 | +0.10(+3.22%) |
Apr 14, 2003 | 2.914 | 3.215 | 2.914 | 3.201 | 233,062 | +0.42(+14.98%) |
Apr 11, 2003 | 2.807 | 2.825 | 2.780 | 2.784 | 32,784 | -0.02(-0.80%) |
Apr 10, 2003 | 2.690 | 2.811 | 2.690 | 2.807 | 87,872 | -0.08(-2.64%) |
Apr 09, 2003 | 2.932 | 2.932 | 2.870 | 2.883 | 14,719 | -0.07(-2.28%) |
Apr 08, 2003 | 2.968 | 2.973 | 2.914 | 2.950 | 45,274 | +0.03(+0.92%) |
Apr 07, 2003 | 2.879 | 2.968 | 2.879 | 2.923 | 30,554 | +0.04(+1.56%) |
Apr 04, 2003 | 2.892 | 2.910 | 2.825 | 2.879 | 22,971 | -0.03(-1.08%) |
Apr 03, 2003 | 2.910 | 2.910 | 2.870 | 2.910 | 30,554 | +0.02(+0.62%) |
Apr 02, 2003 | 2.825 | 2.946 | 2.825 | 2.892 | 46,389 | +0.09(+3.04%) |
Apr 01, 2003 | 2.865 | 2.865 | 2.740 | 2.807 | 81,404 | -0.01(-0.48%) |
Mar 31, 2003 | 2.870 | 2.870 | 2.780 | 2.820 | 72,483 | -0.00(-0.16%) |
Mar 28, 2003 | 2.982 | 2.982 | 2.825 | 2.825 | 39,029 | -0.11(-3.82%) |
Mar 27, 2003 | 2.914 | 2.959 | 2.883 | 2.937 | 28,547 | -0.01(-0.30%) |
Mar 26, 2003 | 3.049 | 3.049 | 2.941 | 2.946 | 31,000 | -0.10(-3.38%) |
Mar 25, 2003 | 3.027 | 3.067 | 2.959 | 3.049 | 44,605 | +0.06(+1.95%) |
Mar 24, 2003 | 2.883 | 3.027 | 2.802 | 2.991 | 34,792 | +0.06(+2.14%) |
Mar 21, 2003 | 2.959 | 2.991 | 2.923 | 2.928 | 69,138 | -0.05(-1.80%) |
Mar 20, 2003 | 2.914 | 2.982 | 2.879 | 2.982 | 39,921 | +0.03(+1.06%) |
Mar 19, 2003 | 2.892 | 2.950 | 2.870 | 2.950 | 18,065 | -0.01(-0.30%) |
Mar 18, 2003 | 2.910 | 3.022 | 2.879 | 2.959 | 35,461 | -0.01(-0.45%) |
Mar 17, 2003 | 2.874 | 3.049 | 2.874 | 2.973 | 57,763 | +0.05(+1.84%) |
Mar 14, 2003 | 2.937 | 2.968 | 2.892 | 2.919 | 31,223 | -0.06(-2.11%) |
Mar 13, 2003 | 2.959 | 2.982 | 2.910 | 2.982 | 47,504 | +0.07(+2.31%) |
Mar 12, 2003 | 2.870 | 2.914 | 2.825 | 2.914 | 42,375 | +0.01(+0.31%) |
Mar 11, 2003 | 2.874 | 2.905 | 2.825 | 2.905 | 10,482 | +0.07(+2.53%) |
Mar 10, 2003 | 2.905 | 2.932 | 2.829 | 2.834 | 32,115 | -0.12(-3.95%) |
Mar 07, 2003 | 2.919 | 3.000 | 2.919 | 2.950 | 48,173 | -0.01(-0.30%) |
Mar 06, 2003 | 3.013 | 3.027 | 2.946 | 2.959 | 24,532 | -0.05(-1.79%) |
Mar 05, 2003 | 2.923 | 3.062 | 2.870 | 3.013 | 62,447 | +0.05(+1.82%) |
Mar 04, 2003 | 2.928 | 2.959 | 2.892 | 2.959 | 28,770 | +0.01(+0.46%) |
Mar 03, 2003 | 2.955 | 2.959 | 2.905 | 2.946 | 23,640 | +0.03(+1.08%) |
Feb 28, 2003 | 2.870 | 2.941 | 2.870 | 2.914 | 81,181 | +0.09(+3.17%) |
Feb 27, 2003 | 2.726 | 2.910 | 2.726 | 2.825 | 132,254 | +0.09(+3.28%) |
Feb 26, 2003 | 2.735 | 2.766 | 2.699 | 2.735 | 28,324 | -0.00(-0.16%) |
Feb 25, 2003 | 2.695 | 2.744 | 2.690 | 2.740 | 48,619 | +0.05(+2.00%) |
Feb 24, 2003 | 2.758 | 2.766 | 2.681 | 2.686 | 46,835 | -0.09(-3.39%) |
Feb 21, 2003 | 2.820 | 2.820 | 2.735 | 2.780 | 67,577 | -0.04(-1.59%) |
Feb 20, 2003 | 2.870 | 2.905 | 2.731 | 2.825 | 191,356 | +0.00(+0.00%) |
Feb 19, 2003 | 2.668 | 2.834 | 2.659 | 2.825 | 35,238 | +0.14(+5.18%) |
Feb 18, 2003 | 2.533 | 2.686 | 2.533 | 2.686 | 59,771 | +0.20(+7.93%) |
Feb 14, 2003 | 2.453 | 2.529 | 2.412 | 2.488 | 65,569 | +0.03(+1.09%) |
Feb 13, 2003 | 2.421 | 2.511 | 2.354 | 2.462 | 184,888 | +0.00(+0.18%) |
Feb 12, 2003 | 2.592 | 2.592 | 2.421 | 2.457 | 121,995 | -0.15(-5.84%) |
Feb 11, 2003 | 2.623 | 2.636 | 2.399 | 2.610 | 116,642 | -0.01(-0.51%) |
Feb 10, 2003 | 2.668 | 2.668 | 2.556 | 2.623 | 287,927 | -0.17(-5.95%) |
Feb 07, 2003 | 2.820 | 2.847 | 2.789 | 2.789 | 38,137 | -0.06(-2.05%) |
Feb 06, 2003 | 2.843 | 2.874 | 2.793 | 2.847 | 64,008 | +0.00(+0.00%) |
Feb 05, 2003 | 2.820 | 2.865 | 2.802 | 2.847 | 92,779 | +0.03(+0.95%) |
Feb 04, 2003 | 2.820 | 2.829 | 2.766 | 2.820 | 65,346 | -0.00(-0.16%) |
Feb 03, 2003 | 2.811 | 2.829 | 2.793 | 2.825 | 36,353 | +0.04(+1.61%) |
Jan 31, 2003 | 2.753 | 2.802 | 2.744 | 2.780 | 52,411 | +0.05(+1.81%) |
Jan 30, 2003 | 2.780 | 2.798 | 2.717 | 2.731 | 38,360 | -0.09(-3.33%) |
Jan 29, 2003 | 2.825 | 2.825 | 2.726 | 2.825 | 43,713 | -0.02(-0.63%) |
Jan 28, 2003 | 2.910 | 2.914 | 2.758 | 2.843 | 55,087 | -0.03(-0.94%) |
Jan 27, 2003 | 2.950 | 3.031 | 2.825 | 2.870 | 96,793 | -0.09(-2.88%) |
Jan 24, 2003 | 3.013 | 3.013 | 2.923 | 2.955 | 57,094 | -0.09(-2.95%) |
Jan 23, 2003 | 3.112 | 3.134 | 2.950 | 3.044 | 66,015 | -0.04(-1.31%) |
Jan 22, 2003 | 3.049 | 3.152 | 3.040 | 3.085 | 13,827 | +0.02(+0.58%) |
Jan 21, 2003 | 3.143 | 3.143 | 3.040 | 3.067 | 37,691 | -0.07(-2.29%) |
Jan 17, 2003 | 3.170 | 3.183 | 3.139 | 3.139 | 38,137 | -0.03(-0.99%) |
Jan 16, 2003 | 3.139 | 3.192 | 3.049 | 3.170 | 84,973 | +0.03(+0.86%) |
Jan 15, 2003 | 3.143 | 3.206 | 3.139 | 3.143 | 40,367 | -0.02(-0.57%) |
Jan 14, 2003 | 3.094 | 3.188 | 3.031 | 3.161 | 89,879 | +0.09(+3.07%) |
Jan 13, 2003 | 3.009 | 3.130 | 3.004 | 3.067 | 35,684 | -0.03(-1.01%) |
Jan 10, 2003 | 3.009 | 3.130 | 2.991 | 3.098 | 41,928 | +0.04(+1.47%) |
Jan 09, 2003 | 3.009 | 3.103 | 3.009 | 3.053 | 105,714 | +0.04(+1.49%) |
Jan 08, 2003 | 3.009 | 3.049 | 3.009 | 3.009 | 38,806 | -0.00(-0.15%) |
Jan 07, 2003 | 3.071 | 3.071 | 3.004 | 3.013 | 37,468 | -0.07(-2.33%) |
Jan 06, 2003 | 2.968 | 3.085 | 2.968 | 3.085 | 56,648 | +0.10(+3.46%) |
Jan 03, 2003 | 3.018 | 3.071 | 2.959 | 2.982 | 51,073 | -0.08(-2.64%) |
Jan 02, 2003 | 3.058 | 3.094 | 3.013 | 3.062 | 35,684 | +0.05(+1.64%) |
Dec 31, 2002 | 3.004 | 3.139 | 2.959 | 3.013 | 103,930 | +0.04(+1.51%) |
Dec 30, 2002 | 2.959 | 3.022 | 2.959 | 2.968 | 79,843 | +0.01(+0.30%) |
Dec 27, 2002 | 2.982 | 3.036 | 2.959 | 2.959 | 31,669 | -0.04(-1.20%) |
Dec 26, 2002 | 3.027 | 3.121 | 2.982 | 2.995 | 21,410 | -0.03(-1.04%) |
Dec 24, 2002 | 3.040 | 3.112 | 3.004 | 3.027 | 39,475 | -0.02(-0.59%) |
Dec 23, 2002 | 2.959 | 3.058 | 2.946 | 3.044 | 59,771 | +0.06(+1.95%) |
Dec 20, 2002 | 2.959 | 3.004 | 2.937 | 2.986 | 81,627 | +0.01(+0.30%) |
Dec 19, 2002 | 2.959 | 3.031 | 2.937 | 2.977 | 81,627 | +0.03(+1.07%) |
Dec 18, 2002 | 3.049 | 3.049 | 2.923 | 2.946 | 55,533 | -0.14(-4.51%) |
Dec 17, 2002 | 3.080 | 3.089 | 3.053 | 3.085 | 40,144 | -0.04(-1.29%) |
Dec 16, 2002 | 3.027 | 3.125 | 3.027 | 3.125 | 66,684 | +0.07(+2.35%) |
Dec 13, 2002 | 3.076 | 3.170 | 3.053 | 3.053 | 65,123 | -0.07(-2.16%) |
Dec 12, 2002 | 3.049 | 3.157 | 3.049 | 3.121 | 45,720 | +0.05(+1.75%) |
Dec 11, 2002 | 3.027 | 3.125 | 3.027 | 3.067 | 39,029 | -0.00(-0.15%) |
Dec 10, 2002 | 3.044 | 3.116 | 3.027 | 3.071 | 86,757 | +0.02(+0.74%) |
Dec 09, 2002 | 3.125 | 3.125 | 3.004 | 3.049 | 156,564 | -0.05(-1.73%) |
Dec 06, 2002 | 2.982 | 3.112 | 2.982 | 3.103 | 71,368 | +0.08(+2.52%) |
Dec 05, 2002 | 3.094 | 3.175 | 3.004 | 3.027 | 166,377 | -0.07(-2.17%) |
Dec 04, 2002 | 3.094 | 3.134 | 3.094 | 3.094 | 48,173 | +0.00(+0.00%) |
Dec 03, 2002 | 3.121 | 3.206 | 3.094 | 3.094 | 277,444 | -0.03(-1.00%) |
Dec 02, 2002 | 2.959 | 3.134 | 2.937 | 3.125 | 66,684 | +0.12(+4.03%) |
Nov 29, 2002 | 3.044 | 3.085 | 3.004 | 3.004 | 41,705 | -0.09(-2.76%) |
Nov 27, 2002 | 2.914 | 3.089 | 2.914 | 3.089 | 96,124 | +0.17(+5.67%) |
Nov 26, 2002 | 2.914 | 2.964 | 2.914 | 2.923 | 96,570 | +0.05(+1.72%) |
Nov 25, 2002 | 2.690 | 2.919 | 2.690 | 2.874 | 246,890 | +0.07(+2.40%) |
Nov 22, 2002 | 2.802 | 2.856 | 2.784 | 2.807 | 76,498 | -0.02(-0.64%) |
Nov 21, 2002 | 2.811 | 2.870 | 2.775 | 2.825 | 64,454 | +0.01(+0.48%) |
Nov 20, 2002 | 2.771 | 2.825 | 2.758 | 2.811 | 124,225 | +0.06(+2.28%) |
Nov 19, 2002 | 2.735 | 2.829 | 2.735 | 2.749 | 111,290 | +0.00(+0.00%) |
Nov 18, 2002 | 2.784 | 2.784 | 2.695 | 2.749 | 121,103 | -0.05(-1.92%) |
Nov 15, 2002 | 2.870 | 2.910 | 2.802 | 2.802 | 105,045 | -0.06(-2.19%) |
Nov 14, 2002 | 2.874 | 2.892 | 2.784 | 2.865 | 87,203 | -0.01(-0.31%) |
Nov 13, 2002 | 2.883 | 2.959 | 2.874 | 2.874 | 61,109 | -0.01(-0.31%) |
Nov 12, 2002 | 2.897 | 2.959 | 2.870 | 2.883 | 41,705 | -0.01(-0.46%) |
Nov 11, 2002 | 3.004 | 3.027 | 2.897 | 2.897 | 60,440 | -0.13(-4.15%) |
Nov 08, 2002 | 2.991 | 3.058 | 2.982 | 3.022 | 44,159 | +0.04(+1.20%) |
Nov 07, 2002 | 3.004 | 3.049 | 2.964 | 2.986 | 52,411 | +0.00(+0.00%) |
Nov 06, 2002 | 2.910 | 3.049 | 2.910 | 2.986 | 84,750 | +0.11(+3.74%) |
Nov 05, 2002 | 2.816 | 2.910 | 2.807 | 2.879 | 103,261 | +0.06(+2.23%) |
Nov 04, 2002 | 2.852 | 2.852 | 2.802 | 2.816 | 89,433 | -0.04(-1.26%) |
Nov 01, 2002 | 2.811 | 2.856 | 2.793 | 2.852 | 167,938 | +0.04(+1.60%) |
Oct 31, 2002 | 2.807 | 2.811 | 2.784 | 2.807 | 27,878 | +0.00(+0.16%) |
Oct 30, 2002 | 2.789 | 2.807 | 2.789 | 2.802 | 44,605 | +0.02(+0.64%) |
Oct 29, 2002 | 2.780 | 2.784 | 2.758 | 2.784 | 47,504 | +0.00(+0.00%) |
Oct 28, 2002 | 2.807 | 2.829 | 2.780 | 2.784 | 96,347 | -0.04(-1.27%) |
Oct 25, 2002 | 2.775 | 2.820 | 2.762 | 2.820 | 109,282 | +0.06(+2.11%) |
Oct 24, 2002 | 2.870 | 2.870 | 2.758 | 2.762 | 162,809 | -0.10(-3.45%) |
Oct 23, 2002 | 2.834 | 2.861 | 2.802 | 2.861 | 82,073 | +0.03(+1.11%) |
Oct 22, 2002 | 2.825 | 2.879 | 2.771 | 2.829 | 118,650 | +0.01(+0.32%) |
Oct 21, 2002 | 2.870 | 2.923 | 2.780 | 2.820 | 124,002 | -0.00(-0.16%) |
Oct 18, 2002 | 3.139 | 3.139 | 2.623 | 2.825 | 275,883 | -0.83(-22.70%) |
Oct 16, 2002 | 3.677 | 3.699 | 3.636 | 3.654 | 43,267 | -0.06(-1.69%) |
Oct 15, 2002 | 3.668 | 3.722 | 3.654 | 3.717 | 72,037 | +0.07(+1.97%) |
Oct 14, 2002 | 3.686 | 3.722 | 3.627 | 3.645 | 102,369 | -0.04(-1.09%) |
Oct 11, 2002 | 3.686 | 3.686 | 3.623 | 3.686 | 47,950 | +0.00(+0.00%) |
Oct 10, 2002 | 3.632 | 3.708 | 3.609 | 3.686 | 85,419 | +0.01(+0.37%) |
Oct 09, 2002 | 3.645 | 3.672 | 3.618 | 3.672 | 97,908 | +0.03(+0.74%) |
Oct 08, 2002 | 3.659 | 3.690 | 3.641 | 3.645 | 82,073 | -0.02(-0.49%) |
Oct 07, 2002 | 3.704 | 3.739 | 3.659 | 3.663 | 53,080 | -0.06(-1.68%) |
Oct 04, 2002 | 3.766 | 3.789 | 3.708 | 3.726 | 68,246 | -0.04(-1.07%) |
Oct 03, 2002 | 3.731 | 3.811 | 3.699 | 3.766 | 76,498 | +0.01(+0.36%) |
Oct 02, 2002 | 3.722 | 3.802 | 3.681 | 3.753 | 100,138 | +0.03(+0.84%) |
Oct 01, 2002 | 3.609 | 3.739 | 3.605 | 3.722 | 246,667 | +0.08(+2.22%) |
Sep 30, 2002 | 3.650 | 3.677 | 3.623 | 3.641 | 133,146 | -0.02(-0.49%) |
Sep 27, 2002 | 3.587 | 3.659 | 3.587 | 3.659 | 73,598 | +0.03(+0.87%) |
Sep 26, 2002 | 3.587 | 3.632 | 3.587 | 3.627 | 51,742 | +0.01(+0.25%) |
Sep 25, 2002 | 3.627 | 3.650 | 3.574 | 3.618 | 146,305 | +0.01(+0.25%) |
Sep 24, 2002 | 3.587 | 3.645 | 3.587 | 3.609 | 97,239 | +0.02(+0.63%) |
Sep 23, 2002 | 3.587 | 3.623 | 3.583 | 3.587 | 79,843 | +0.00(+0.00%) |
Sep 20, 2002 | 3.645 | 3.654 | 3.565 | 3.587 | 125,340 | -0.03(-0.74%) |
Sep 19, 2002 | 3.161 | 3.650 | 3.161 | 3.614 | 310,452 | +0.44(+13.84%) |
Sep 18, 2002 | 3.098 | 3.269 | 3.098 | 3.175 | 91,217 | +0.03(+1.00%) |
Sep 17, 2002 | 3.139 | 3.183 | 3.094 | 3.143 | 1,828,817 | -0.02(-0.57%) |
Sep 16, 2002 | 3.103 | 3.206 | 3.071 | 3.161 | 48,842 | +0.01(+0.43%) |
Sep 13, 2002 | 3.098 | 3.183 | 3.080 | 3.148 | 22,302 | +0.05(+1.59%) |
Sep 12, 2002 | 3.161 | 3.206 | 3.094 | 3.098 | 88,095 | -0.11(-3.36%) |
Sep 11, 2002 | 3.139 | 3.237 | 3.121 | 3.206 | 53,749 | +0.05(+1.71%) |
Sep 10, 2002 | 3.161 | 3.309 | 3.094 | 3.152 | 136,492 | +0.01(+0.43%) |
Sep 09, 2002 | 3.228 | 3.246 | 3.107 | 3.139 | 28,770 | -0.11(-3.31%) |
Sep 06, 2002 | 3.139 | 3.246 | 3.116 | 3.246 | 32,115 | +0.18(+5.85%) |
Sep 05, 2002 | 3.152 | 3.246 | 3.067 | 3.067 | 86,311 | -0.12(-3.80%) |
Sep 04, 2002 | 3.206 | 3.242 | 3.152 | 3.188 | 60,440 | +0.00(+0.14%) |
Sep 03, 2002 | 3.228 | 3.233 | 3.130 | 3.183 | 56,425 | -0.04(-1.39%) |
Aug 30, 2002 | 3.340 | 3.354 | 3.206 | 3.228 | 41,259 | -0.13(-3.74%) |
Aug 29, 2002 | 3.251 | 3.354 | 3.251 | 3.354 | 52,634 | +0.15(+4.62%) |
Aug 28, 2002 | 3.228 | 3.340 | 3.206 | 3.206 | 32,784 | -0.01(-0.42%) |
Aug 27, 2002 | 3.385 | 3.385 | 3.219 | 3.219 | 936,711 | -0.17(-4.90%) |
Aug 26, 2002 | 3.291 | 3.385 | 3.291 | 3.385 | 78,505 | +0.07(+2.03%) |
Aug 23, 2002 | 3.354 | 3.385 | 3.318 | 3.318 | 53,749 | +0.00(+0.00%) |
Aug 22, 2002 | 3.327 | 3.340 | 3.287 | 3.318 | 24,532 | -0.05(-1.60%) |
Aug 21, 2002 | 3.453 | 3.475 | 3.349 | 3.372 | 54,864 | -0.10(-2.97%) |
Aug 20, 2002 | 3.408 | 3.475 | 3.251 | 3.475 | 113,074 | +0.06(+1.84%) |
Aug 16, 2002 | 3.363 | 3.430 | 3.363 | 3.412 | 14,496 | +0.04(+1.06%) |
Aug 15, 2002 | 3.363 | 3.444 | 3.340 | 3.376 | 98,131 | -0.03(-0.92%) |
Aug 14, 2002 | 3.269 | 3.408 | 3.255 | 3.408 | 66,684 | +0.15(+4.68%) |
Aug 13, 2002 | 3.291 | 3.354 | 3.255 | 3.255 | 50,627 | -0.02(-0.68%) |
Aug 12, 2002 | 3.340 | 3.340 | 3.255 | 3.278 | 30,108 | -0.13(-3.82%) |
Aug 07, 2002 | 3.260 | 3.435 | 3.237 | 3.408 | 54,641 | +0.15(+4.54%) |
Aug 06, 2002 | 3.036 | 3.273 | 3.036 | 3.260 | 71,814 | +0.23(+7.70%) |
Aug 05, 2002 | 3.251 | 3.296 | 3.027 | 3.027 | 91,440 | -0.27(-8.16%) |
Aug 02, 2002 | 3.237 | 3.444 | 3.215 | 3.296 | 62,447 | +0.06(+1.94%) |
Aug 01, 2002 | 3.314 | 3.314 | 3.143 | 3.233 | 71,814 | -0.13(-3.74%) |
Jul 31, 2002 | 3.466 | 3.466 | 3.318 | 3.358 | 60,663 | -0.13(-3.73%) |
Jul 30, 2002 | 3.426 | 3.583 | 3.363 | 3.488 | 36,799 | +0.02(+0.52%) |
Jul 29, 2002 | 3.363 | 3.542 | 3.363 | 3.470 | 98,800 | +0.23(+7.20%) |
Jul 26, 2002 | 3.183 | 3.237 | 3.053 | 3.237 | 32,784 | +0.12(+3.74%) |
Jul 25, 2002 | 2.892 | 3.161 | 2.847 | 3.121 | 103,707 | +0.23(+7.91%) |
Jul 24, 2002 | 2.623 | 2.892 | 2.511 | 2.892 | 118,427 | +0.22(+8.40%) |
Jul 23, 2002 | 2.825 | 2.870 | 2.381 | 2.668 | 153,442 | -0.22(-7.61%) |
Jul 22, 2002 | 2.914 | 2.914 | 2.780 | 2.888 | 85,865 | -0.07(-2.42%) |
Jul 19, 2002 | 3.170 | 3.170 | 2.959 | 2.959 | 99,023 | -0.47(-13.73%) |
Jul 17, 2002 | 3.484 | 3.484 | 3.228 | 3.430 | 80,735 | -0.11(-3.16%) |
Jul 12, 2002 | 3.565 | 3.578 | 3.408 | 3.542 | 85,865 | -0.03(-0.88%) |
Jul 11, 2002 | 3.583 | 3.583 | 3.322 | 3.574 | 132,254 | +0.01(+0.38%) |
Jul 10, 2002 | 3.565 | 3.596 | 3.538 | 3.560 | 69,807 | -0.00(-0.13%) |
Jul 09, 2002 | 3.574 | 3.574 | 3.565 | 3.565 | 113,074 | -0.01(-0.25%) |
Jul 08, 2002 | 3.542 | 3.574 | 3.542 | 3.574 | 54,195 | -0.00(-0.13%) |
Jul 05, 2002 | 3.583 | 3.583 | 3.520 | 3.578 | 65,123 | -0.01(-0.25%) |
Jul 04, 2002 | 3.574 | 3.627 | 3.520 | 3.587 | 112,182 | +0.00(+0.00%) |
Jul 03, 2002 | 3.574 | 3.627 | 3.520 | 3.587 | 112,182 | +0.00(+0.00%) |
Jul 02, 2002 | 3.811 | 3.834 | 3.466 | 3.587 | 142,067 | -0.31(-8.05%) |
Jul 01, 2002 | 3.789 | 3.901 | 3.744 | 3.901 | 361,749 | +0.09(+2.35%) |
Jun 28, 2002 | 3.699 | 3.820 | 3.677 | 3.811 | 913,962 | +0.10(+2.66%) |
Jun 27, 2002 | 3.605 | 3.713 | 3.587 | 3.713 | 173,514 | +0.08(+2.10%) |
Jun 26, 2002 | 3.699 | 3.699 | 3.587 | 3.636 | 110,175 | -0.13(-3.45%) |
Jun 25, 2002 | 3.654 | 3.829 | 3.614 | 3.766 | 238,415 | +0.09(+2.44%) |
Jun 21, 2002 | 3.627 | 3.699 | 3.587 | 3.677 | 75,382 | +0.00(+0.12%) |
Jun 20, 2002 | 3.632 | 3.695 | 3.632 | 3.672 | 135,377 | +0.02(+0.49%) |
Jun 19, 2002 | 3.605 | 3.677 | 3.605 | 3.654 | 117,981 | +0.05(+1.37%) |
Jun 18, 2002 | 3.520 | 3.623 | 3.497 | 3.605 | 102,369 | +0.09(+2.42%) |
Jun 17, 2002 | 3.547 | 3.587 | 3.475 | 3.520 | 71,145 | -0.04(-1.13%) |
Jun 14, 2002 | 3.542 | 3.583 | 3.497 | 3.560 | 46,835 | +0.04(+1.15%) |
Jun 12, 2002 | 3.627 | 3.627 | 3.520 | 3.520 | 48,842 | -0.07(-1.88%) |
Jun 11, 2002 | 3.583 | 3.587 | 3.547 | 3.587 | 62,224 | +0.03(+0.76%) |
Jun 10, 2002 | 3.547 | 3.587 | 3.542 | 3.560 | 26,986 | -0.02(-0.63%) |
Jun 07, 2002 | 3.623 | 3.668 | 3.547 | 3.583 | 54,418 | +0.00(+0.13%) |
Jun 06, 2002 | 3.565 | 3.623 | 3.524 | 3.578 | 32,561 | -0.03(-0.87%) |
Jun 05, 2002 | 3.556 | 3.681 | 3.533 | 3.609 | 2,118,751 | -0.09(-2.31%) |
May 31, 2002 | 3.659 | 3.695 | 3.614 | 3.695 | 53,972 | +0.03(+0.73%) |
May 28, 2002 | 3.587 | 3.668 | 3.565 | 3.668 | 44,159 | +0.13(+3.54%) |
May 27, 2002 | 3.596 | 3.663 | 3.542 | 3.542 | 91,440 | +0.00(+0.00%) |
May 24, 2002 | 3.596 | 3.663 | 3.542 | 3.542 | 91,440 | -0.06(-1.74%) |
May 23, 2002 | 3.583 | 3.717 | 3.524 | 3.605 | 79,843 | +0.06(+1.77%) |
May 22, 2002 | 3.677 | 3.677 | 3.502 | 3.542 | 98,800 | -0.09(-2.47%) |
May 21, 2002 | 3.677 | 3.695 | 3.591 | 3.632 | 41,705 | -0.02(-0.61%) |
May 20, 2002 | 3.704 | 3.753 | 3.654 | 3.654 | 31,669 | -0.07(-1.81%) |
May 17, 2002 | 3.766 | 3.766 | 3.699 | 3.722 | 25,871 | -0.04(-1.19%) |
May 16, 2002 | 3.704 | 3.766 | 3.699 | 3.766 | 91,440 | +0.06(+1.57%) |
May 15, 2002 | 3.672 | 3.753 | 3.672 | 3.708 | 49,288 | -0.01(-0.24%) |
May 14, 2002 | 3.722 | 3.722 | 3.677 | 3.717 | 45,274 | +0.04(+0.97%) |
May 13, 2002 | 3.699 | 3.762 | 3.600 | 3.681 | 66,907 | +0.03(+0.74%) |
May 10, 2002 | 3.681 | 3.695 | 3.596 | 3.654 | 53,972 | -0.02(-0.61%) |
May 09, 2002 | 3.722 | 3.766 | 3.677 | 3.677 | 57,763 | -0.09(-2.26%) |
May 08, 2002 | 3.659 | 3.775 | 3.659 | 3.762 | 77,836 | +0.06(+1.57%) |
May 07, 2002 | 3.591 | 3.713 | 3.591 | 3.704 | 41,928 | +0.06(+1.72%) |
May 06, 2002 | 3.636 | 3.663 | 3.591 | 3.641 | 43,713 | +0.00(+0.12%) |
May 03, 2002 | 3.668 | 3.695 | 3.587 | 3.636 | 127,348 | -0.03(-0.86%) |
May 02, 2002 | 3.636 | 3.695 | 3.614 | 3.668 | 50,403 | -0.00(-0.12%) |