Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.763 | 1.785 | 1.758 | 1.761 | 191,678 | +0.00(+0.22%) |
Apr 29, 2003 | 1.739 | 1.770 | 1.724 | 1.757 | 201,003 | +0.00(+0.05%) |
Apr 28, 2003 | 1.713 | 1.771 | 1.711 | 1.756 | 141,945 | +0.08(+4.66%) |
Apr 25, 2003 | 1.729 | 1.741 | 1.653 | 1.678 | 152,306 | -0.06(-3.44%) |
Apr 24, 2003 | 1.728 | 1.771 | 1.714 | 1.738 | 191,678 | +0.00(+0.03%) |
Apr 23, 2003 | 1.682 | 1.754 | 1.667 | 1.737 | 263,169 | +0.06(+3.75%) |
Apr 22, 2003 | 1.627 | 1.682 | 1.626 | 1.675 | 303,058 | +0.05(+3.12%) |
Apr 21, 2003 | 1.634 | 1.636 | 1.617 | 1.624 | 150,752 | -0.01(-0.85%) |
Apr 17, 2003 | 1.587 | 1.643 | 1.544 | 1.638 | 300,986 | +0.07(+4.50%) |
Apr 16, 2003 | 1.609 | 1.611 | 1.546 | 1.567 | 243,483 | +0.04(+2.46%) |
Apr 15, 2003 | 1.605 | 1.606 | 1.521 | 1.530 | 116,561 | -0.07(-4.32%) |
Apr 14, 2003 | 1.568 | 1.599 | 1.568 | 1.599 | 99,983 | +0.03(+1.94%) |
Apr 11, 2003 | 1.581 | 1.621 | 1.558 | 1.568 | 121,741 | -0.01(-0.34%) |
Apr 10, 2003 | 1.540 | 1.574 | 1.535 | 1.574 | 204,629 | +0.07(+4.52%) |
Apr 09, 2003 | 1.518 | 1.550 | 1.499 | 1.506 | 122,259 | +0.00(+0.16%) |
Apr 08, 2003 | 1.528 | 1.540 | 1.477 | 1.503 | 127,440 | +0.02(+1.33%) |
Apr 07, 2003 | 1.542 | 1.559 | 1.476 | 1.483 | 415,475 | -0.04(-2.60%) |
Apr 04, 2003 | 1.510 | 1.529 | 1.504 | 1.523 | 189,606 | +0.00(+0.29%) |
Apr 03, 2003 | 1.522 | 1.535 | 1.496 | 1.519 | 160,077 | +0.01(+0.58%) |
Apr 02, 2003 | 1.453 | 1.515 | 1.453 | 1.510 | 316,010 | +0.08(+5.75%) |
Apr 01, 2003 | 1.387 | 1.428 | 1.384 | 1.428 | 245,037 | -0.01(-0.49%) |
Mar 31, 2003 | 1.399 | 1.438 | 1.390 | 1.435 | 134,174 | +0.03(+1.84%) |
Mar 28, 2003 | 1.406 | 1.418 | 1.391 | 1.409 | 187,533 | -0.03(-2.34%) |
Mar 27, 2003 | 1.452 | 1.456 | 1.433 | 1.443 | 198,412 | -0.05(-3.08%) |
Mar 26, 2003 | 1.477 | 1.508 | 1.477 | 1.489 | 99,465 | +0.00(+0.23%) |
Mar 25, 2003 | 1.419 | 1.496 | 1.415 | 1.485 | 291,661 | +0.01(+0.92%) |
Mar 24, 2003 | 1.484 | 1.503 | 1.467 | 1.472 | 522,193 | -0.12(-7.58%) |
Mar 21, 2003 | 1.547 | 1.593 | 1.511 | 1.593 | 250,217 | +0.07(+4.33%) |
Mar 20, 2003 | 1.527 | 1.539 | 1.486 | 1.526 | 183,389 | +0.02(+1.22%) |
Mar 19, 2003 | 1.535 | 1.535 | 1.479 | 1.508 | 94,803 | +0.01(+1.00%) |
Mar 18, 2003 | 1.537 | 1.561 | 1.480 | 1.493 | 298,914 | -0.02(-1.47%) |
Mar 17, 2003 | 1.446 | 1.515 | 1.446 | 1.515 | 176,654 | +0.03(+1.95%) |
Mar 14, 2003 | 1.501 | 1.501 | 1.465 | 1.486 | 104,645 | -0.02(-1.33%) |
Mar 13, 2003 | 1.460 | 1.508 | 1.460 | 1.506 | 389,573 | +0.05(+3.43%) |
Mar 12, 2003 | 1.432 | 1.482 | 1.387 | 1.456 | 349,683 | +0.01(+0.60%) |
Mar 11, 2003 | 1.429 | 1.461 | 1.429 | 1.448 | 357,972 | +0.03(+1.94%) |
Mar 10, 2003 | 1.410 | 1.450 | 1.399 | 1.420 | 356,935 | +0.02(+1.31%) |
Mar 07, 2003 | 1.362 | 1.433 | 1.342 | 1.402 | 597,828 | -0.05(-3.71%) |
Mar 06, 2003 | 1.443 | 1.474 | 1.431 | 1.456 | 511,832 | -0.05(-3.30%) |
Mar 05, 2003 | 1.532 | 1.532 | 1.461 | 1.506 | 736,148 | -0.04(-2.83%) |
Mar 04, 2003 | 1.556 | 1.569 | 1.521 | 1.550 | 287,517 | -0.08(-5.08%) |
Mar 03, 2003 | 1.641 | 1.650 | 1.619 | 1.633 | 320,154 | +0.02(+1.08%) |
Feb 28, 2003 | 1.617 | 1.638 | 1.610 | 1.615 | 34,191 | +0.02(+1.18%) |
Feb 27, 2003 | 1.601 | 1.613 | 1.579 | 1.596 | 136,246 | -0.01(-0.66%) |
Feb 26, 2003 | 1.626 | 1.626 | 1.593 | 1.607 | 85,478 | -0.03(-2.00%) |
Feb 25, 2003 | 1.608 | 1.641 | 1.598 | 1.640 | 586,949 | +0.00(+0.00%) |
Feb 24, 2003 | 1.606 | 1.641 | 1.606 | 1.640 | 246,073 | +0.03(+1.98%) |
Feb 21, 2003 | 1.603 | 1.612 | 1.593 | 1.608 | 177,172 | -0.02(-1.16%) |
Feb 20, 2003 | 1.613 | 1.637 | 1.602 | 1.627 | 217,062 | +0.03(+2.15%) |
Feb 19, 2003 | 1.583 | 1.616 | 1.579 | 1.593 | 132,620 | +0.02(+1.10%) |
Feb 18, 2003 | 1.484 | 1.588 | 1.479 | 1.575 | 180,281 | +0.04(+2.32%) |
Feb 14, 2003 | 1.472 | 1.544 | 1.472 | 1.539 | 136,765 | +0.06(+4.08%) |
Feb 13, 2003 | 1.479 | 1.503 | 1.461 | 1.479 | 174,582 | -0.05(-3.56%) |
Feb 12, 2003 | 1.542 | 1.565 | 1.517 | 1.534 | 69,418 | -0.02(-1.46%) |
Feb 11, 2003 | 1.547 | 1.568 | 1.527 | 1.556 | 76,153 | +0.03(+2.15%) |
Feb 10, 2003 | 1.544 | 1.554 | 1.510 | 1.524 | 318,600 | -0.09(-5.48%) |
Feb 07, 2003 | 1.630 | 1.630 | 1.593 | 1.612 | 156,450 | -0.00(-0.06%) |
Feb 06, 2003 | 1.619 | 1.634 | 1.593 | 1.613 | 74,599 | +0.01(+0.39%) |
Feb 05, 2003 | 1.622 | 1.626 | 1.593 | 1.607 | 170,438 | -0.01(-0.66%) |
Feb 04, 2003 | 1.612 | 1.634 | 1.605 | 1.617 | 105,682 | +0.00(+0.00%) |
Feb 03, 2003 | 1.617 | 1.641 | 1.607 | 1.617 | 118,633 | +0.00(+0.03%) |
Jan 31, 2003 | 1.593 | 1.636 | 1.588 | 1.617 | 245,555 | +0.00(+0.00%) |
Jan 30, 2003 | 1.638 | 1.648 | 1.597 | 1.617 | 825,252 | -0.01(-0.74%) |
Jan 29, 2003 | 1.576 | 1.648 | 1.571 | 1.629 | 901,405 | -0.01(-0.59%) |
Jan 28, 2003 | 1.595 | 1.638 | 1.595 | 1.638 | 281,818 | +0.04(+2.32%) |
Jan 27, 2003 | 1.621 | 1.631 | 1.594 | 1.601 | 148,680 | -0.03(-2.01%) |
Jan 24, 2003 | 1.675 | 1.686 | 1.599 | 1.634 | 431,535 | -0.04(-2.65%) |
Jan 23, 2003 | 1.665 | 1.687 | 1.652 | 1.678 | 289,589 | +0.03(+1.70%) |
Jan 22, 2003 | 1.672 | 1.672 | 1.626 | 1.650 | 334,141 | -0.02(-1.10%) |
Jan 21, 2003 | 1.580 | 1.687 | 1.554 | 1.669 | 1,013,304 | +0.09(+6.01%) |
Jan 17, 2003 | 1.553 | 1.593 | 1.553 | 1.574 | 263,169 | -0.02(-1.30%) |
Jan 16, 2003 | 1.558 | 1.629 | 1.558 | 1.595 | 65,792 | +0.04(+2.29%) |
Jan 15, 2003 | 1.617 | 1.617 | 1.555 | 1.559 | 285,963 | -0.08(-4.94%) |
Jan 14, 2003 | 1.662 | 1.665 | 1.626 | 1.640 | 158,005 | -0.03(-1.62%) |
Jan 13, 2003 | 1.694 | 1.722 | 1.637 | 1.667 | 579,179 | +0.04(+2.49%) |
Jan 10, 2003 | 1.573 | 1.650 | 1.573 | 1.627 | 397,343 | +0.04(+2.68%) |
Jan 09, 2003 | 1.547 | 1.593 | 1.547 | 1.584 | 132,102 | +0.03(+1.67%) |
Jan 08, 2003 | 1.551 | 1.575 | 1.546 | 1.558 | 309,793 | -0.04(-2.30%) |
Jan 07, 2003 | 1.578 | 1.605 | 1.568 | 1.595 | 392,681 | +0.02(+1.13%) |
Jan 06, 2003 | 1.535 | 1.595 | 1.535 | 1.577 | 329,479 | +0.08(+5.08%) |
Jan 03, 2003 | 1.472 | 1.526 | 1.472 | 1.501 | 396,825 | +0.01(+0.78%) |
Jan 02, 2003 | 1.448 | 1.520 | 1.448 | 1.489 | 168,884 | +0.02(+1.15%) |
Dec 31, 2002 | 1.426 | 1.475 | 1.424 | 1.472 | 214,990 | +0.04(+3.12%) |
Dec 30, 2002 | 1.421 | 1.447 | 1.409 | 1.428 | 180,799 | +0.01(+0.88%) |
Dec 27, 2002 | 1.424 | 1.445 | 1.399 | 1.415 | 116,043 | -0.03(-2.40%) |
Dec 26, 2002 | 1.448 | 1.460 | 1.447 | 1.450 | 107,236 | +0.00(+0.17%) |
Dec 24, 2002 | 1.448 | 1.466 | 1.425 | 1.448 | 117,597 | +0.03(+1.97%) |
Dec 23, 2002 | 1.431 | 1.445 | 1.399 | 1.420 | 239,338 | +0.00(+0.24%) |
Dec 20, 2002 | 1.431 | 1.445 | 1.408 | 1.416 | 527,892 | -0.04(-2.49%) |
Dec 19, 2002 | 1.448 | 1.467 | 1.400 | 1.453 | 924,717 | -0.07(-4.63%) |
Dec 18, 2002 | 1.544 | 1.564 | 1.497 | 1.523 | 722,678 | -0.11(-6.93%) |
Dec 17, 2002 | 1.657 | 1.664 | 1.624 | 1.636 | 189,087 | -0.04(-2.62%) |
Dec 16, 2002 | 1.654 | 1.692 | 1.641 | 1.680 | 201,521 | +0.04(+2.29%) |
Dec 13, 2002 | 1.676 | 1.685 | 1.641 | 1.643 | 192,714 | -0.05(-2.74%) |
Dec 12, 2002 | 1.619 | 1.689 | 1.619 | 1.689 | 288,035 | +0.07(+4.47%) |
Dec 11, 2002 | 1.595 | 1.653 | 1.595 | 1.617 | 233,122 | +0.06(+3.81%) |
Dec 10, 2002 | 1.617 | 1.617 | 1.556 | 1.557 | 214,472 | -0.01(-0.59%) |
Dec 09, 2002 | 1.591 | 1.593 | 1.566 | 1.566 | 66,310 | -0.04(-2.73%) |
Dec 06, 2002 | 1.563 | 1.638 | 1.550 | 1.610 | 401,488 | -0.02(-0.98%) |
Dec 05, 2002 | 1.702 | 1.705 | 1.595 | 1.626 | 431,535 | -0.06(-3.41%) |
Dec 04, 2002 | 1.735 | 1.773 | 1.665 | 1.684 | 732,521 | -0.07(-4.17%) |
Dec 03, 2002 | 1.799 | 1.812 | 1.742 | 1.757 | 242,965 | -0.03(-1.59%) |
Dec 02, 2002 | 1.870 | 1.872 | 1.780 | 1.786 | 153,860 | +0.01(+0.82%) |
Nov 29, 2002 | 1.807 | 1.810 | 1.771 | 1.771 | 539,289 | -0.09(-4.70%) |
Nov 27, 2002 | 1.759 | 1.870 | 1.753 | 1.858 | 1,237,101 | +0.11(+6.03%) |
Nov 26, 2002 | 1.753 | 1.790 | 1.743 | 1.753 | 640,308 | -0.03(-1.92%) |
Nov 25, 2002 | 1.732 | 1.788 | 1.726 | 1.787 | 218,098 | +0.04(+2.32%) |
Nov 22, 2002 | 1.781 | 1.815 | 1.736 | 1.746 | 256,434 | -0.02(-0.88%) |
Nov 21, 2002 | 1.695 | 1.790 | 1.695 | 1.762 | 889,490 | +0.07(+4.11%) |
Nov 20, 2002 | 1.684 | 1.695 | 1.651 | 1.692 | 255,916 | -0.03(-1.63%) |
Nov 19, 2002 | 1.737 | 1.761 | 1.708 | 1.720 | 435,161 | -0.03(-1.65%) |
Nov 18, 2002 | 1.800 | 1.809 | 1.749 | 1.749 | 181,317 | +0.03(+1.57%) |
Nov 15, 2002 | 1.727 | 1.748 | 1.716 | 1.722 | 439,823 | +0.06(+3.75%) |
Nov 14, 2002 | 1.617 | 1.699 | 1.617 | 1.660 | 285,963 | +0.07(+4.65%) |
Nov 13, 2002 | 1.574 | 1.621 | 1.566 | 1.586 | 209,291 | -0.06(-3.47%) |
Nov 12, 2002 | 1.589 | 1.658 | 1.580 | 1.643 | 379,730 | +0.06(+3.94%) |
Nov 11, 2002 | 1.597 | 1.597 | 1.545 | 1.581 | 272,493 | -0.04(-2.50%) |
Nov 08, 2002 | 1.621 | 1.642 | 1.593 | 1.621 | 243,483 | -0.02(-1.06%) |
Nov 07, 2002 | 1.698 | 1.701 | 1.630 | 1.639 | 520,121 | -0.09(-5.06%) |
Nov 06, 2002 | 1.742 | 1.742 | 1.665 | 1.726 | 725,787 | -0.05(-2.68%) |
Nov 05, 2002 | 1.723 | 1.777 | 1.706 | 1.774 | 979,631 | +0.00(+0.15%) |
Nov 04, 2002 | 1.766 | 1.790 | 1.756 | 1.771 | 577,106 | +0.09(+5.46%) |
Nov 01, 2002 | 1.666 | 1.744 | 1.660 | 1.679 | 658,958 | +0.12(+7.44%) |
Oct 31, 2002 | 1.593 | 1.625 | 1.544 | 1.563 | 620,338 | +0.03(+2.18%) |
Oct 30, 2002 | 1.496 | 1.539 | 1.477 | 1.530 | 458,007 | +0.13(+9.46%) |
Oct 29, 2002 | 1.436 | 1.448 | 1.348 | 1.398 | 169,075 | -0.09(-6.12%) |
Oct 28, 2002 | 1.501 | 1.540 | 1.486 | 1.489 | 280,420 | -0.02(-1.13%) |
Oct 25, 2002 | 1.477 | 1.520 | 1.472 | 1.506 | 163,703 | +0.02(+1.13%) |
Oct 24, 2002 | 1.496 | 1.500 | 1.463 | 1.489 | 183,379 | -0.03(-1.75%) |
Oct 23, 2002 | 1.450 | 1.532 | 1.438 | 1.515 | 287,496 | +0.07(+4.67%) |
Oct 22, 2002 | 1.534 | 1.544 | 1.337 | 1.448 | 1,482,315 | -0.10(-6.25%) |
Oct 21, 2002 | 1.435 | 1.544 | 1.424 | 1.544 | 560,011 | +0.11(+7.82%) |
Oct 18, 2002 | 1.413 | 1.444 | 1.375 | 1.432 | 271,975 | +0.01(+0.95%) |
Oct 17, 2002 | 1.368 | 1.447 | 1.368 | 1.419 | 443,968 | +0.11(+8.53%) |
Oct 16, 2002 | 1.317 | 1.336 | 1.257 | 1.307 | 518,013 | -0.00(-0.04%) |
Oct 15, 2002 | 1.301 | 1.345 | 1.298 | 1.308 | 413,403 | +0.10(+8.44%) |
Oct 14, 2002 | 1.204 | 1.221 | 1.175 | 1.206 | 192,196 | -0.02(-2.00%) |
Oct 11, 2002 | 1.156 | 1.279 | 1.156 | 1.231 | 570,968 | +0.12(+10.63%) |
Oct 10, 2002 | 1.062 | 1.146 | 1.046 | 1.112 | 415,475 | +0.05(+4.25%) |
Oct 09, 2002 | 1.084 | 1.093 | 1.038 | 1.067 | 182,353 | +0.01(+1.19%) |
Oct 08, 2002 | 1.025 | 1.096 | 1.006 | 1.054 | 346,569 | -0.03(-2.89%) |
Oct 07, 2002 | 1.103 | 1.109 | 1.069 | 1.086 | 150,234 | +0.01(+1.40%) |
Oct 04, 2002 | 1.081 | 1.122 | 1.043 | 1.071 | 578,143 | -0.08(-6.57%) |
Oct 03, 2002 | 1.147 | 1.206 | 1.116 | 1.146 | 281,818 | -0.06(-4.85%) |
Oct 02, 2002 | 1.255 | 1.267 | 1.163 | 1.205 | 640,826 | -0.11(-8.47%) |
Oct 01, 2002 | 1.332 | 1.339 | 1.244 | 1.316 | 795,718 | +0.01(+0.40%) |
Sep 30, 2002 | 1.303 | 1.363 | 1.261 | 1.311 | 261,614 | -0.03(-2.37%) |
Sep 27, 2002 | 1.465 | 1.481 | 1.327 | 1.343 | 625,834 | -0.00(-0.25%) |
Sep 26, 2002 | 1.346 | 1.365 | 1.319 | 1.346 | 866,696 | +0.09(+7.23%) |
Sep 25, 2002 | 1.182 | 1.264 | 1.182 | 1.255 | 441,896 | +0.10(+8.83%) |
Sep 24, 2002 | 1.097 | 1.194 | 1.086 | 1.153 | 380,248 | +0.08(+7.66%) |
Sep 23, 2002 | 1.182 | 1.182 | 1.071 | 1.071 | 477,175 | -0.10(-8.57%) |
Sep 20, 2002 | 1.206 | 1.235 | 1.146 | 1.172 | 461,063 | -0.02(-1.42%) |
Sep 19, 2002 | 1.303 | 1.322 | 1.158 | 1.189 | 464,773 | -0.14(-10.73%) |
Sep 18, 2002 | 1.322 | 1.366 | 1.302 | 1.331 | 233,122 | +0.00(+0.22%) |
Sep 17, 2002 | 1.339 | 1.363 | 1.327 | 1.329 | 120,705 | -0.00(-0.07%) |
Sep 16, 2002 | 1.305 | 1.346 | 1.302 | 1.330 | 170,956 | +0.03(+2.30%) |
Sep 13, 2002 | 1.390 | 1.395 | 1.284 | 1.300 | 602,491 | -0.11(-7.96%) |
Sep 12, 2002 | 1.467 | 1.467 | 1.412 | 1.412 | 170,956 | -0.09(-5.82%) |
Sep 11, 2002 | 1.475 | 1.539 | 1.472 | 1.499 | 248,145 | +0.05(+3.56%) |
Sep 10, 2002 | 1.470 | 1.472 | 1.428 | 1.448 | 555,866 | -0.04(-2.91%) |
Sep 09, 2002 | 1.439 | 1.505 | 1.429 | 1.491 | 402,006 | +0.06(+4.01%) |
Sep 06, 2002 | 1.439 | 1.486 | 1.399 | 1.434 | 216,036 | +0.02(+1.33%) |
Sep 05, 2002 | 1.433 | 1.466 | 1.375 | 1.415 | 477,641 | -0.09(-6.18%) |
Sep 04, 2002 | 1.532 | 1.539 | 1.448 | 1.508 | 253,326 | -0.03(-2.22%) |
Sep 03, 2002 | 1.597 | 1.601 | 1.536 | 1.542 | 417,029 | -0.04(-2.56%) |
Aug 30, 2002 | 1.603 | 1.616 | 1.580 | 1.583 | 26,938 | -0.03(-2.09%) |
Aug 29, 2002 | 1.664 | 1.667 | 1.607 | 1.617 | 92,212 | -0.08(-4.59%) |
Aug 28, 2002 | 1.682 | 1.714 | 1.682 | 1.694 | 218,098 | +0.04(+2.39%) |
Aug 27, 2002 | 1.679 | 1.703 | 1.641 | 1.655 | 335,177 | +0.02(+1.15%) |
Aug 26, 2002 | 1.597 | 1.684 | 1.597 | 1.636 | 739,774 | +0.03(+1.70%) |
Aug 23, 2002 | 1.592 | 1.629 | 1.560 | 1.609 | 49,888,144 | +0.04(+2.35%) |
Aug 22, 2002 | 1.589 | 1.608 | 1.535 | 1.572 | 148,680 | -0.04(-2.19%) |
Aug 21, 2002 | 1.689 | 1.689 | 1.553 | 1.607 | 918,501 | -0.10(-5.93%) |
Aug 20, 2002 | 1.735 | 1.750 | 1.704 | 1.708 | 109,826 | +0.03(+1.58%) |
Aug 16, 2002 | 1.723 | 1.763 | 1.679 | 1.682 | 20,462,946 | -0.05(-2.65%) |
Aug 15, 2002 | 1.704 | 1.728 | 1.665 | 1.728 | 793,133 | +0.11(+6.55%) |
Aug 14, 2002 | 1.559 | 1.676 | 1.559 | 1.621 | 864,624 | +0.09(+5.73%) |
Aug 13, 2002 | 1.559 | 1.604 | 1.510 | 1.534 | 458,473 | -0.06(-3.70%) |
Aug 12, 2002 | 1.617 | 1.641 | 1.581 | 1.593 | 80,815 | -0.18(-10.08%) |
Aug 07, 2002 | 1.835 | 1.846 | 1.725 | 1.771 | 270,421 | -0.00(-0.05%) |
Aug 06, 2002 | 1.742 | 1.822 | 1.742 | 1.772 | 229,884 | +0.06(+3.67%) |
Aug 05, 2002 | 1.786 | 1.786 | 1.694 | 1.709 | 128,476 | -0.09(-4.96%) |
Aug 02, 2002 | 1.881 | 1.881 | 1.788 | 1.799 | 47,660 | -0.06(-3.19%) |
Aug 01, 2002 | 1.908 | 1.910 | 1.857 | 1.858 | 178,727 | -0.12(-5.85%) |
Jul 31, 2002 | 1.995 | 2.019 | 1.948 | 1.973 | 165,257 | +0.03(+1.46%) |
Jul 30, 2002 | 1.991 | 1.991 | 1.945 | 1.945 | 96,357 | -0.03(-1.71%) |
Jul 29, 2002 | 1.991 | 2.005 | 1.931 | 1.979 | 180,281 | +0.08(+4.12%) |
Jul 26, 2002 | 1.882 | 1.911 | 1.870 | 1.900 | 128,445 | +0.04(+2.15%) |
Jul 25, 2002 | 1.891 | 1.929 | 1.846 | 1.860 | 587,985 | +0.11(+6.34%) |
Jul 24, 2002 | 1.777 | 1.792 | 1.706 | 1.749 | 590,576 | -0.03(-1.76%) |
Jul 23, 2002 | 1.989 | 2.041 | 1.684 | 1.781 | 1,092,669 | -0.26(-12.89%) |
Jul 22, 2002 | 2.094 | 2.119 | 2.029 | 2.044 | 445,004 | -0.02(-0.91%) |
Jul 19, 2002 | 2.157 | 2.179 | 2.063 | 2.063 | 332,069 | -0.07(-3.26%) |
Jul 17, 2002 | 2.169 | 2.174 | 2.128 | 2.133 | 242,965 | +0.05(+2.55%) |
Jul 12, 2002 | 2.133 | 2.133 | 2.074 | 2.079 | 112,934 | -0.00(-0.02%) |
Jul 11, 2002 | 2.136 | 2.147 | 2.002 | 2.080 | 232,604 | -0.03(-1.51%) |
Jul 10, 2002 | 2.147 | 2.187 | 2.112 | 2.112 | 81,333 | -0.04(-2.02%) |
Jul 09, 2002 | 2.194 | 2.194 | 2.155 | 2.155 | 196,340 | -0.04(-1.76%) |
Jul 08, 2002 | 2.132 | 2.194 | 2.132 | 2.194 | 139,873 | +0.06(+2.92%) |
Jul 05, 2002 | 2.159 | 2.169 | 2.123 | 2.132 | 115,524 | +0.12(+5.75%) |
Jul 04, 2002 | 2.044 | 2.044 | 2.006 | 2.016 | 380,248 | +0.00(+0.00%) |
Jul 03, 2002 | 2.044 | 2.044 | 2.006 | 2.016 | 380,248 | -0.03(-1.49%) |
Jul 02, 2002 | 2.118 | 2.119 | 1.986 | 2.046 | 189,606 | -0.13(-5.78%) |
Jul 01, 2002 | 2.232 | 2.232 | 2.172 | 2.172 | 189,606 | -0.10(-4.36%) |
Jun 28, 2002 | 2.244 | 2.277 | 2.202 | 2.271 | 295,806 | +0.08(+3.61%) |
Jun 27, 2002 | 2.220 | 2.232 | 2.162 | 2.191 | 269,385 | +0.14(+6.57%) |
Jun 26, 2002 | 2.015 | 2.061 | 2.015 | 2.056 | 166,811 | +0.03(+1.50%) |
Jun 25, 2002 | 2.090 | 2.111 | 2.026 | 2.026 | 122,777 | -0.03(-1.34%) |
Jun 21, 2002 | 2.091 | 2.091 | 2.039 | 2.053 | 225,351 | -0.05(-2.30%) |
Jun 20, 2002 | 2.160 | 2.160 | 2.095 | 2.102 | 440,341 | -0.02(-1.13%) |
Jun 19, 2002 | 2.119 | 2.143 | 2.114 | 2.126 | 326,889 | -0.01(-0.46%) |
Jun 18, 2002 | 2.121 | 2.166 | 2.121 | 2.136 | 642,899 | +0.03(+1.22%) |
Jun 17, 2002 | 2.076 | 2.113 | 2.076 | 2.110 | 257,988 | +0.11(+5.63%) |
Jun 14, 2002 | 1.998 | 2.021 | 1.950 | 1.997 | 320,154 | -0.13(-6.25%) |
Jun 12, 2002 | 2.166 | 2.195 | 2.089 | 2.131 | 990,510 | -0.16(-6.80%) |
Jun 11, 2002 | 2.353 | 2.353 | 2.286 | 2.286 | 219,652 | -0.04(-1.93%) |
Jun 10, 2002 | 2.281 | 2.353 | 2.281 | 2.331 | 65,274 | +0.06(+2.66%) |
Jun 07, 2002 | 2.217 | 2.278 | 2.205 | 2.271 | 185,979 | -0.02(-0.93%) |
Jun 06, 2002 | 2.268 | 2.300 | 2.250 | 2.292 | 47,660 | +0.04(+1.93%) |
Jun 05, 2002 | 2.205 | 2.254 | 2.205 | 2.248 | 115,524 | -0.06(-2.51%) |
May 31, 2002 | 2.292 | 2.328 | 2.282 | 2.306 | 53,359 | -0.05(-2.27%) |
May 28, 2002 | 2.340 | 2.376 | 2.316 | 2.360 | 56,467 | +0.04(+1.56%) |
May 27, 2002 | 2.315 | 2.324 | 2.295 | 2.324 | 54,395 | +0.00(+0.00%) |
May 24, 2002 | 2.315 | 2.324 | 2.295 | 2.324 | 54,395 | +0.01(+0.42%) |
May 23, 2002 | 2.297 | 2.338 | 2.280 | 2.314 | 321,708 | -0.07(-2.80%) |
May 22, 2002 | 2.403 | 2.403 | 2.369 | 2.381 | 83,405 | -0.07(-2.77%) |
May 21, 2002 | 2.446 | 2.458 | 2.411 | 2.448 | 154,896 | -0.06(-2.41%) |
May 20, 2002 | 2.541 | 2.541 | 2.504 | 2.509 | 184,425 | -0.06(-2.37%) |
May 17, 2002 | 2.480 | 2.570 | 2.480 | 2.570 | 173,546 | +0.15(+6.37%) |
May 16, 2002 | 2.418 | 2.437 | 2.401 | 2.416 | 64,238 | +0.01(+0.28%) |
May 15, 2002 | 2.389 | 2.418 | 2.388 | 2.409 | 371,441 | +0.10(+4.24%) |
May 14, 2002 | 2.258 | 2.316 | 2.258 | 2.311 | 197,376 | +0.06(+2.59%) |
May 13, 2002 | 2.251 | 2.263 | 2.239 | 2.253 | 223,797 | -0.03(-1.31%) |
May 10, 2002 | 2.319 | 2.322 | 2.283 | 2.283 | 266,795 | -0.00(-0.02%) |
May 09, 2002 | 2.298 | 2.315 | 2.268 | 2.283 | 110,862 | +0.02(+0.77%) |
May 08, 2002 | 2.193 | 2.268 | 2.193 | 2.266 | 122,777 | +0.14(+6.70%) |
May 07, 2002 | 2.135 | 2.150 | 2.107 | 2.123 | 182,353 | -0.08(-3.70%) |
May 06, 2002 | 2.244 | 2.244 | 2.201 | 2.205 | 213,954 | -0.04(-1.78%) |
May 03, 2002 | 2.263 | 2.287 | 2.245 | 2.245 | 167,847 | +0.03(+1.13%) |
May 02, 2002 | 2.232 | 2.251 | 2.216 | 2.220 | 802,458 | +0.02(+1.10%) |