Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.605 | 2.881 | 2.605 | 2.747 | 412,804 | +0.13(+4.84%) |
May 29, 2003 | 2.635 | 2.642 | 2.605 | 2.620 | 328,528 | +0.01(+0.29%) |
May 28, 2003 | 2.627 | 2.650 | 2.605 | 2.612 | 40,865 | -0.01(-0.57%) |
May 27, 2003 | 2.590 | 2.627 | 2.590 | 2.627 | 51,717 | +0.01(+0.57%) |
May 23, 2003 | 2.672 | 2.672 | 2.553 | 2.612 | 11,120 | +0.01(+0.57%) |
May 22, 2003 | 2.590 | 2.650 | 2.523 | 2.597 | 94,458 | -0.01(-0.57%) |
May 21, 2003 | 2.582 | 2.650 | 2.582 | 2.612 | 46,224 | +0.01(+0.57%) |
May 20, 2003 | 2.612 | 2.627 | 2.582 | 2.597 | 57,077 | +0.01(+0.58%) |
May 19, 2003 | 2.650 | 2.650 | 2.582 | 2.582 | 82,936 | -0.04(-1.70%) |
May 16, 2003 | 2.590 | 2.672 | 2.590 | 2.627 | 64,714 | +0.01(+0.57%) |
May 15, 2003 | 2.545 | 2.650 | 2.538 | 2.612 | 100,889 | +0.02(+0.86%) |
May 14, 2003 | 2.694 | 2.694 | 2.515 | 2.590 | 52,253 | -0.06(-2.25%) |
May 13, 2003 | 2.597 | 2.679 | 2.597 | 2.650 | 120,451 | +0.02(+0.85%) |
May 12, 2003 | 2.612 | 2.724 | 2.433 | 2.627 | 450,186 | +0.01(+0.28%) |
May 09, 2003 | 2.747 | 2.747 | 2.523 | 2.620 | 154,349 | -0.07(-2.77%) |
May 08, 2003 | 2.911 | 2.956 | 2.612 | 2.694 | 110,536 | -0.26(-8.75%) |
May 07, 2003 | 2.859 | 2.985 | 2.859 | 2.953 | 123,265 | -0.12(-3.98%) |
May 06, 2003 | 3.247 | 3.247 | 2.903 | 3.075 | 194,142 | -0.07(-2.22%) |
May 05, 2003 | 3.194 | 3.306 | 3.135 | 3.145 | 206,335 | -0.08(-2.47%) |
May 02, 2003 | 3.172 | 3.269 | 3.068 | 3.224 | 76,906 | +0.10(+3.32%) |
May 01, 2003 | 2.985 | 3.336 | 2.933 | 3.121 | 308,431 | +0.14(+4.52%) |
Apr 30, 2003 | 2.538 | 2.985 | 2.276 | 2.985 | 114,422 | +0.51(+20.85%) |
Apr 29, 2003 | 2.411 | 2.612 | 2.314 | 2.470 | 71,145 | +0.10(+4.42%) |
Apr 28, 2003 | 2.306 | 2.500 | 2.164 | 2.366 | 78,514 | +0.09(+3.93%) |
Apr 25, 2003 | 2.306 | 2.314 | 2.187 | 2.276 | 82,802 | +0.07(+3.39%) |
Apr 24, 2003 | 2.202 | 2.276 | 2.090 | 2.202 | 150,463 | +0.04(+2.08%) |
Apr 23, 2003 | 2.052 | 2.202 | 2.008 | 2.157 | 65,518 | +0.03(+1.44%) |
Apr 22, 2003 | 1.978 | 2.127 | 1.978 | 2.126 | 99,282 | +0.15(+7.51%) |
Apr 21, 2003 | 1.978 | 2.127 | 1.970 | 1.978 | 24,787 | -0.15(-7.02%) |
Apr 17, 2003 | 2.112 | 2.127 | 1.814 | 2.127 | 86,017 | +0.11(+5.56%) |
Apr 16, 2003 | 2.082 | 2.082 | 1.769 | 2.015 | 66,322 | -0.07(-3.23%) |
Apr 15, 2003 | 1.955 | 2.082 | 1.911 | 2.082 | 90,171 | +0.07(+3.72%) |
Apr 14, 2003 | 2.030 | 2.082 | 1.873 | 2.008 | 35,639 | -0.04(-1.79%) |
Apr 11, 2003 | 2.023 | 2.112 | 2.023 | 2.044 | 236,615 | +0.03(+1.44%) |
Apr 10, 2003 | 2.105 | 2.105 | 2.015 | 2.015 | 35,639 | +0.00(+0.00%) |
Apr 09, 2003 | 2.202 | 2.202 | 2.015 | 2.015 | 90,305 | -0.02(-1.10%) |
Apr 08, 2003 | 2.105 | 2.112 | 2.038 | 2.038 | 50,377 | -0.01(-0.73%) |
Apr 07, 2003 | 2.082 | 2.120 | 2.023 | 2.052 | 188,649 | +0.04(+1.85%) |
Apr 04, 2003 | 2.045 | 2.105 | 2.015 | 2.015 | 70,207 | -0.07(-3.57%) |
Apr 03, 2003 | 2.090 | 2.202 | 2.015 | 2.090 | 154,751 | +0.04(+1.82%) |
Apr 02, 2003 | 2.030 | 2.075 | 1.963 | 2.052 | 126,882 | +0.04(+1.85%) |
Apr 01, 2003 | 2.038 | 2.142 | 2.000 | 2.015 | 71,279 | +0.00(+0.00%) |
Mar 31, 2003 | 1.843 | 2.015 | 1.829 | 2.015 | 74,093 | +0.16(+8.87%) |
Mar 28, 2003 | 1.933 | 1.933 | 1.821 | 1.851 | 87,357 | +0.02(+1.22%) |
Mar 27, 2003 | 1.508 | 1.941 | 1.508 | 1.829 | 141,066 | +0.23(+14.49%) |
Mar 26, 2003 | 1.605 | 1.664 | 1.530 | 1.597 | 184,234 | -0.01(-0.46%) |
Mar 25, 2003 | 1.605 | 1.620 | 1.545 | 1.605 | 97,540 | +0.04(+2.38%) |
Mar 24, 2003 | 1.560 | 1.799 | 1.508 | 1.567 | 53,850 | +0.00(+0.00%) |
Mar 21, 2003 | 1.351 | 1.672 | 1.343 | 1.567 | 128,021 | -0.04(-2.78%) |
Mar 20, 2003 | 1.500 | 1.635 | 1.500 | 1.612 | 27,600 | +0.07(+4.35%) |
Mar 19, 2003 | 1.530 | 1.672 | 1.508 | 1.545 | 84,007 | +0.01(+0.98%) |
Mar 18, 2003 | 1.552 | 1.754 | 1.508 | 1.530 | 122,997 | -0.18(-10.48%) |
Mar 17, 2003 | 1.508 | 1.903 | 1.493 | 1.709 | 119,914 | +0.44(+34.71%) |
Mar 14, 2003 | 1.642 | 1.717 | 1.269 | 1.269 | 351,210 | -0.56(-30.61%) |
Mar 12, 2003 | 1.814 | 1.993 | 1.709 | 1.829 | 40,999 | +0.01(+0.82%) |
Mar 11, 2003 | 1.791 | 2.120 | 1.642 | 1.814 | 82,266 | +0.01(+0.83%) |
Mar 10, 2003 | 1.903 | 1.941 | 1.717 | 1.799 | 42,338 | -0.10(-5.49%) |
Mar 07, 2003 | 1.926 | 2.090 | 1.903 | 1.903 | 24,385 | -0.01(-0.78%) |
Mar 06, 2003 | 1.754 | 2.142 | 1.754 | 1.918 | 30,816 | +0.02(+0.82%) |
Mar 05, 2003 | 1.866 | 1.902 | 1.709 | 1.902 | 28,806 | +0.03(+1.51%) |
Mar 04, 2003 | 1.858 | 2.090 | 1.858 | 1.874 | 17,015 | -0.19(-9.02%) |
Mar 03, 2003 | 1.888 | 2.082 | 1.784 | 2.060 | 10,316 | +0.27(+15.00%) |
Feb 28, 2003 | 1.978 | 2.045 | 1.791 | 1.791 | 14,470 | -0.17(-8.75%) |
Feb 27, 2003 | 1.888 | 1.963 | 1.709 | 1.963 | 48,234 | +0.13(+7.35%) |
Feb 26, 2003 | 1.866 | 1.903 | 1.776 | 1.829 | 31,352 | -0.09(-4.63%) |
Feb 25, 2003 | 1.948 | 1.948 | 1.717 | 1.917 | 97,272 | -0.06(-3.06%) |
Feb 24, 2003 | 2.052 | 2.090 | 1.941 | 1.978 | 31,888 | -0.11(-5.36%) |
Feb 21, 2003 | 2.164 | 2.209 | 2.023 | 2.090 | 174,983 | -0.07(-3.41%) |
Feb 20, 2003 | 2.075 | 2.239 | 2.015 | 2.164 | 26,662 | +0.04(+1.72%) |
Feb 19, 2003 | 2.224 | 2.276 | 2.045 | 2.127 | 44,214 | -0.11(-5.00%) |
Feb 18, 2003 | 2.276 | 2.276 | 2.127 | 2.239 | 25,858 | -0.03(-1.32%) |
Feb 14, 2003 | 2.321 | 2.321 | 2.239 | 2.269 | 17,685 | -0.04(-1.62%) |
Feb 13, 2003 | 2.239 | 2.306 | 2.127 | 2.306 | 13,130 | +0.04(+1.64%) |
Feb 12, 2003 | 2.194 | 2.351 | 2.127 | 2.269 | 18,489 | +0.08(+3.75%) |
Feb 11, 2003 | 2.239 | 2.411 | 2.157 | 2.187 | 38,989 | -0.04(-2.01%) |
Feb 10, 2003 | 2.217 | 2.314 | 2.179 | 2.232 | 42,606 | +0.01(+0.67%) |
Feb 07, 2003 | 2.276 | 2.321 | 2.135 | 2.217 | 47,430 | +0.00(+0.00%) |
Feb 06, 2003 | 2.358 | 2.358 | 2.090 | 2.217 | 34,433 | -0.07(-3.26%) |
Feb 05, 2003 | 2.314 | 2.366 | 2.187 | 2.291 | 34,299 | -0.09(-3.76%) |
Feb 04, 2003 | 2.202 | 2.381 | 2.194 | 2.381 | 13,666 | +0.19(+8.50%) |
Feb 03, 2003 | 2.314 | 2.388 | 2.194 | 2.194 | 11,120 | -0.01(-0.34%) |
Jan 31, 2003 | 2.127 | 2.284 | 2.127 | 2.202 | 21,169 | +0.08(+3.87%) |
Jan 30, 2003 | 2.194 | 2.194 | 2.090 | 2.120 | 18,623 | -0.04(-2.07%) |
Jan 29, 2003 | 2.052 | 2.179 | 2.052 | 2.164 | 14,738 | +0.04(+1.75%) |
Jan 28, 2003 | 2.135 | 2.299 | 1.955 | 2.127 | 131,438 | -0.01(-0.35%) |
Jan 27, 2003 | 2.202 | 2.247 | 2.135 | 2.135 | 49,440 | -0.07(-3.05%) |
Jan 24, 2003 | 2.142 | 2.314 | 2.097 | 2.202 | 95,396 | +0.00(+0.00%) |
Jan 23, 2003 | 2.284 | 2.299 | 2.097 | 2.202 | 86,821 | -0.08(-3.59%) |
Jan 22, 2003 | 2.664 | 2.687 | 2.261 | 2.284 | 41,401 | -0.42(-15.47%) |
Jan 21, 2003 | 2.829 | 2.836 | 2.657 | 2.702 | 40,731 | -0.10(-3.72%) |
Jan 17, 2003 | 2.769 | 2.844 | 2.702 | 2.806 | 47,832 | +0.01(+0.27%) |
Jan 16, 2003 | 2.769 | 2.941 | 2.769 | 2.799 | 19,695 | +0.00(+0.00%) |
Jan 15, 2003 | 2.970 | 2.985 | 2.791 | 2.799 | 66,054 | -0.07(-2.60%) |
Jan 14, 2003 | 2.985 | 2.985 | 2.873 | 2.873 | 6,297 | -0.04(-1.28%) |
Jan 13, 2003 | 2.985 | 3.090 | 2.911 | 2.911 | 9,378 | -0.07(-2.50%) |
Jan 10, 2003 | 3.172 | 3.202 | 2.985 | 2.985 | 15,274 | -0.00(-0.03%) |
Jan 09, 2003 | 3.090 | 3.157 | 2.985 | 2.986 | 32,156 | -0.04(-1.21%) |
Jan 08, 2003 | 3.097 | 3.299 | 3.023 | 3.023 | 17,953 | -0.15(-4.71%) |
Jan 07, 2003 | 2.993 | 3.172 | 2.918 | 3.172 | 96,602 | +0.19(+6.25%) |
Jan 06, 2003 | 2.970 | 3.053 | 2.918 | 2.985 | 99,684 | +0.09(+3.09%) |
Jan 03, 2003 | 2.985 | 3.038 | 2.873 | 2.896 | 94,726 | -0.07(-2.51%) |
Jan 02, 2003 | 3.135 | 3.142 | 2.821 | 2.970 | 30,280 | -0.18(-5.69%) |
Dec 31, 2002 | 3.172 | 3.232 | 2.918 | 3.150 | 147,784 | -0.09(-2.76%) |
Dec 30, 2002 | 3.366 | 3.366 | 3.239 | 3.239 | 32,558 | -0.10(-3.13%) |
Dec 27, 2002 | 3.471 | 3.530 | 3.344 | 3.344 | 20,231 | -0.16(-4.68%) |
Dec 26, 2002 | 3.441 | 3.620 | 3.441 | 3.508 | 5,225 | -0.18(-4.86%) |
Dec 24, 2002 | 3.359 | 3.687 | 3.359 | 3.687 | 4,019 | +0.23(+6.70%) |
Dec 23, 2002 | 3.784 | 3.784 | 2.985 | 3.456 | 140,549 | -0.01(-0.43%) |
Dec 20, 2002 | 3.784 | 3.784 | 3.359 | 3.471 | 76,638 | -0.34(-8.82%) |
Dec 19, 2002 | 3.792 | 3.836 | 3.732 | 3.806 | 177,528 | +0.07(+2.00%) |
Dec 18, 2002 | 3.739 | 3.739 | 3.732 | 3.732 | 53,459 | -0.02(-0.60%) |
Dec 17, 2002 | 3.620 | 3.754 | 3.612 | 3.754 | 53,861 | +0.03(+0.80%) |
Dec 16, 2002 | 3.665 | 3.762 | 3.665 | 3.724 | 180,074 | +0.07(+1.84%) |
Dec 13, 2002 | 3.657 | 3.665 | 3.493 | 3.657 | 98,746 | +0.00(+0.00%) |
Dec 12, 2002 | 3.500 | 3.657 | 3.366 | 3.657 | 91,779 | +0.16(+4.70%) |
Dec 11, 2002 | 3.433 | 3.493 | 3.291 | 3.493 | 67,125 | +0.08(+2.41%) |
Dec 10, 2002 | 3.194 | 3.471 | 3.097 | 3.411 | 101,157 | +0.22(+6.78%) |
Dec 09, 2002 | 3.120 | 3.224 | 2.836 | 3.194 | 287,797 | +0.06(+1.90%) |
Dec 06, 2002 | 3.015 | 3.172 | 2.993 | 3.135 | 26,528 | +0.15(+5.00%) |
Dec 05, 2002 | 3.060 | 3.060 | 2.985 | 2.985 | 11,924 | -0.10(-3.15%) |
Dec 04, 2002 | 3.060 | 3.239 | 2.985 | 3.082 | 50,511 | +0.01(+0.44%) |
Dec 03, 2002 | 3.291 | 3.359 | 3.060 | 3.069 | 163,326 | -0.28(-8.42%) |
Dec 02, 2002 | 3.023 | 3.359 | 2.933 | 3.351 | 81,864 | +0.26(+8.45%) |
Nov 29, 2002 | 2.993 | 3.120 | 2.829 | 3.090 | 12,192 | -0.01(-0.24%) |
Nov 27, 2002 | 3.172 | 3.172 | 2.784 | 3.097 | 38,453 | +0.03(+0.97%) |
Nov 26, 2002 | 3.209 | 3.239 | 3.023 | 3.068 | 130,098 | -0.13(-4.20%) |
Nov 25, 2002 | 3.097 | 3.254 | 3.038 | 3.202 | 50,243 | +0.15(+4.89%) |
Nov 22, 2002 | 3.015 | 3.097 | 3.008 | 3.053 | 36,845 | +0.06(+1.99%) |
Nov 21, 2002 | 2.896 | 2.993 | 2.896 | 2.993 | 114,288 | +0.05(+1.78%) |
Nov 20, 2002 | 2.762 | 2.985 | 2.762 | 2.941 | 21,705 | +0.22(+8.24%) |
Nov 19, 2002 | 2.657 | 2.747 | 2.657 | 2.717 | 76,504 | +0.06(+2.25%) |
Nov 18, 2002 | 2.582 | 2.754 | 2.493 | 2.657 | 78,514 | +0.06(+2.30%) |
Nov 15, 2002 | 2.702 | 2.798 | 2.530 | 2.597 | 202,315 | -0.01(-0.57%) |
Nov 14, 2002 | 2.560 | 2.679 | 2.523 | 2.612 | 163,996 | +0.05(+2.04%) |
Nov 13, 2002 | 2.508 | 2.612 | 2.478 | 2.560 | 350,770 | +0.04(+1.48%) |
Nov 12, 2002 | 2.485 | 2.567 | 2.441 | 2.523 | 258,857 | +0.13(+5.62%) |
Nov 11, 2002 | 2.247 | 2.605 | 2.247 | 2.388 | 28,672 | +0.09(+3.86%) |
Nov 08, 2002 | 2.269 | 2.403 | 2.269 | 2.300 | 25,992 | -0.03(-1.25%) |
Nov 07, 2002 | 2.418 | 2.553 | 2.329 | 2.329 | 407,177 | -0.16(-6.31%) |
Nov 06, 2002 | 2.269 | 2.515 | 2.225 | 2.485 | 75,031 | +0.24(+10.63%) |
Nov 05, 2002 | 2.209 | 2.247 | 2.209 | 2.247 | 8,440 | +0.05(+2.07%) |
Nov 04, 2002 | 2.135 | 2.239 | 2.112 | 2.201 | 288,199 | -0.01(-0.37%) |
Nov 01, 2002 | 2.187 | 2.209 | 2.112 | 2.209 | 23,983 | +0.02(+1.02%) |
Oct 31, 2002 | 2.350 | 2.350 | 2.164 | 2.187 | 49,842 | -0.13(-5.79%) |
Oct 30, 2002 | 2.120 | 2.351 | 2.112 | 2.321 | 32,022 | +0.21(+9.89%) |
Oct 29, 2002 | 2.209 | 2.247 | 2.112 | 2.112 | 180,342 | -0.10(-4.39%) |
Oct 28, 2002 | 2.329 | 2.351 | 2.209 | 2.209 | 18,489 | -0.12(-5.13%) |
Oct 25, 2002 | 2.045 | 2.351 | 2.045 | 2.329 | 22,781 | +0.35(+17.69%) |
Oct 24, 2002 | 2.082 | 2.164 | 1.881 | 1.979 | 105,043 | -0.11(-5.32%) |
Oct 23, 2002 | 1.911 | 2.351 | 1.799 | 2.090 | 20,767 | +0.31(+17.65%) |
Oct 22, 2002 | 1.867 | 1.873 | 1.746 | 1.776 | 46,090 | -0.18(-9.16%) |
Oct 21, 2002 | 2.014 | 2.015 | 1.948 | 1.955 | 7,637 | -0.04(-1.87%) |
Oct 18, 2002 | 1.922 | 2.000 | 1.865 | 1.993 | 13,532 | +0.09(+4.71%) |
Oct 17, 2002 | 2.082 | 2.314 | 1.769 | 1.903 | 54,799 | -0.19(-8.93%) |
Oct 16, 2002 | 2.031 | 2.403 | 1.926 | 2.090 | 32,290 | +0.05(+2.56%) |
Oct 15, 2002 | 2.019 | 2.090 | 1.963 | 2.038 | 12,594 | +0.09(+4.60%) |
Oct 14, 2002 | 2.418 | 2.426 | 1.948 | 1.948 | 45,861 | -0.14(-6.79%) |
Oct 11, 2002 | 1.605 | 2.426 | 1.576 | 2.090 | 63,446 | +0.12(+6.06%) |
Oct 10, 2002 | 1.440 | 2.000 | 1.358 | 1.970 | 66,724 | +0.40(+25.71%) |
Oct 09, 2002 | 1.710 | 1.710 | 1.217 | 1.567 | 503,243 | -0.16(-9.09%) |
Oct 08, 2002 | 1.866 | 1.866 | 1.673 | 1.724 | 85,749 | -0.15(-7.97%) |
Oct 07, 2002 | 2.052 | 2.052 | 1.941 | 1.873 | 14,872 | -0.08(-4.23%) |
Oct 04, 2002 | 2.305 | 2.305 | 1.955 | 1.956 | 71,480 | -0.19(-8.68%) |
Oct 03, 2002 | 2.306 | 2.306 | 2.090 | 2.142 | 28,404 | -0.13(-5.90%) |
Oct 02, 2002 | 2.202 | 2.426 | 2.127 | 2.276 | 14,068 | +0.02(+0.99%) |
Oct 01, 2002 | 2.314 | 2.679 | 2.239 | 2.254 | 38,051 | -0.07(-2.89%) |
Sep 30, 2002 | 2.202 | 2.515 | 2.202 | 2.321 | 51,181 | +0.15(+6.87%) |
Sep 27, 2002 | 2.247 | 2.247 | 1.903 | 2.172 | 65,384 | -0.07(-3.00%) |
Sep 26, 2002 | 2.179 | 2.448 | 2.179 | 2.239 | 17,015 | -0.02(-0.99%) |
Sep 25, 2002 | 2.239 | 2.351 | 2.090 | 2.261 | 14,202 | +0.17(+8.21%) |
Sep 24, 2002 | 2.306 | 2.417 | 2.090 | 2.090 | 59,787 | -0.02(-1.06%) |
Sep 23, 2002 | 2.396 | 2.440 | 2.052 | 2.112 | 35,615 | -0.29(-12.11%) |
Sep 20, 2002 | 2.985 | 2.985 | 2.403 | 2.403 | 114,958 | -0.21(-8.00%) |
Sep 19, 2002 | 2.336 | 2.612 | 2.172 | 2.612 | 101,291 | +0.17(+7.03%) |
Sep 18, 2002 | 2.358 | 2.612 | 2.306 | 2.441 | 14,604 | +0.09(+3.81%) |
Sep 17, 2002 | 2.679 | 2.694 | 2.351 | 2.351 | 25,322 | -0.25(-9.74%) |
Sep 16, 2002 | 2.732 | 2.732 | 2.507 | 2.605 | 2,693,077 | +0.04(+1.75%) |
Sep 13, 2002 | 2.582 | 2.687 | 2.515 | 2.560 | 16,614 | -0.01(-0.58%) |
Sep 12, 2002 | 2.873 | 2.873 | 2.545 | 2.575 | 8,976 | -0.22(-8.00%) |
Sep 11, 2002 | 2.985 | 3.023 | 2.799 | 2.799 | 32,156 | -0.19(-6.25%) |
Sep 10, 2002 | 2.829 | 2.985 | 2.806 | 2.985 | 27,064 | +0.19(+6.67%) |
Sep 09, 2002 | 2.799 | 2.896 | 2.799 | 2.799 | 1,192,457 | -0.12(-4.09%) |
Sep 06, 2002 | 2.762 | 2.956 | 2.762 | 2.918 | 24,050 | +0.16(+5.68%) |
Sep 05, 2002 | 2.754 | 2.836 | 2.724 | 2.762 | 36,443 | +0.00(+0.00%) |
Sep 04, 2002 | 2.470 | 2.762 | 2.463 | 2.762 | 25,992 | +0.25(+9.79%) |
Sep 03, 2002 | 2.762 | 2.926 | 2.351 | 2.515 | 28,270 | -0.25(-8.92%) |
Aug 30, 2002 | 2.866 | 3.008 | 2.762 | 2.762 | 17,015 | +0.00(+0.00%) |
Aug 29, 2002 | 2.769 | 3.097 | 2.612 | 2.762 | 288,041 | +0.00(+0.00%) |
Aug 28, 2002 | 2.732 | 2.799 | 2.724 | 2.762 | 55,201 | +0.04(+1.37%) |
Aug 27, 2002 | 3.284 | 3.284 | 2.724 | 2.724 | 32,826 | -0.38(-12.26%) |
Aug 26, 2002 | 3.187 | 3.314 | 3.097 | 3.105 | 17,685 | -0.07(-2.35%) |
Aug 23, 2002 | 3.322 | 3.492 | 3.127 | 3.179 | 14,738 | -0.28(-8.19%) |
Aug 22, 2002 | 3.530 | 3.530 | 3.284 | 3.463 | 14,738 | -0.08(-2.32%) |
Aug 21, 2002 | 3.471 | 3.545 | 3.471 | 3.545 | 21,035 | +0.04(+1.06%) |
Aug 20, 2002 | 3.545 | 3.545 | 3.508 | 3.508 | 10,048 | -0.02(-0.63%) |
Aug 16, 2002 | 3.508 | 3.545 | 3.471 | 3.530 | 9,110 | +0.06(+1.72%) |
Aug 15, 2002 | 3.463 | 3.732 | 3.202 | 3.471 | 52,804 | +0.01(+0.22%) |
Aug 14, 2002 | 3.030 | 3.463 | 3.023 | 3.463 | 153,679 | +0.44(+14.57%) |
Aug 13, 2002 | 3.187 | 3.291 | 3.015 | 3.023 | 82,266 | -0.19(-5.81%) |
Aug 12, 2002 | 3.500 | 3.500 | 3.209 | 3.209 | 190,471 | +0.26(+8.89%) |
Aug 07, 2002 | 2.612 | 2.956 | 2.612 | 2.947 | 55,469 | +0.34(+12.83%) |
Aug 06, 2002 | 2.388 | 2.612 | 2.306 | 2.612 | 36,979 | +0.22(+9.37%) |
Aug 05, 2002 | 2.291 | 2.417 | 2.291 | 2.388 | 17,953 | +0.09(+3.90%) |
Aug 02, 2002 | 2.582 | 2.582 | 2.299 | 2.299 | 14,556 | -0.19(-7.78%) |
Aug 01, 2002 | 2.509 | 2.612 | 2.485 | 2.493 | 8,039 | -0.22(-8.24%) |
Jul 31, 2002 | 3.030 | 3.247 | 2.717 | 2.717 | 25,188 | -0.28(-9.23%) |
Jul 30, 2002 | 2.829 | 3.097 | 2.776 | 2.993 | 18,221 | +0.01(+0.25%) |
Jul 29, 2002 | 2.724 | 3.008 | 2.612 | 2.985 | 59,080 | +0.38(+14.61%) |
Jul 26, 2002 | 2.478 | 2.687 | 2.388 | 2.605 | 40,463 | +0.15(+6.08%) |
Jul 25, 2002 | 2.523 | 2.612 | 2.261 | 2.456 | 69,269 | -0.07(-2.95%) |
Jul 24, 2002 | 2.433 | 2.538 | 2.090 | 2.530 | 133,849 | +0.37(+16.90%) |
Jul 23, 2002 | 2.815 | 2.815 | 2.120 | 2.164 | 69,805 | -0.61(-22.04%) |
Jul 22, 2002 | 2.783 | 2.873 | 2.538 | 2.776 | 55,469 | +0.09(+3.33%) |
Jul 19, 2002 | 3.060 | 3.060 | 2.687 | 2.687 | 129,830 | -0.30(-10.00%) |
Jul 17, 2002 | 3.194 | 3.232 | 2.799 | 2.985 | 121,255 | -0.63(-17.36%) |
Jul 12, 2002 | 3.583 | 3.769 | 3.583 | 3.612 | 23,849 | +0.03(+0.83%) |
Jul 11, 2002 | 3.733 | 3.784 | 3.583 | 3.583 | 80,524 | -0.19(-4.95%) |
Jul 10, 2002 | 3.806 | 3.806 | 3.672 | 3.769 | 36,309 | +0.03(+0.82%) |
Jul 09, 2002 | 3.769 | 3.769 | 3.739 | 3.739 | 33,495 | -0.03(-0.81%) |
Jul 08, 2002 | 3.889 | 3.889 | 3.769 | 3.769 | 42,070 | -0.19(-4.72%) |
Jul 05, 2002 | 3.918 | 3.956 | 3.836 | 3.956 | 6,967 | +0.11(+2.91%) |
Jul 04, 2002 | 3.926 | 3.956 | 3.762 | 3.844 | 67,393 | +0.00(+0.00%) |
Jul 03, 2002 | 3.926 | 3.956 | 3.762 | 3.844 | 67,393 | -0.13(-3.38%) |
Jul 02, 2002 | 4.329 | 4.404 | 3.694 | 3.978 | 67,929 | -0.20(-4.82%) |
Jul 01, 2002 | 4.441 | 4.515 | 4.142 | 4.180 | 183,558 | -0.26(-5.88%) |
Jun 28, 2002 | 4.000 | 4.515 | 3.762 | 4.441 | 299,990 | +0.31(+7.59%) |
Jun 27, 2002 | 3.583 | 4.165 | 3.560 | 4.127 | 160,378 | +0.55(+15.45%) |
Jun 26, 2002 | 3.105 | 3.635 | 3.105 | 3.575 | 97,808 | +0.10(+3.01%) |
Jun 25, 2002 | 3.747 | 3.888 | 2.814 | 3.471 | 182,620 | -0.78(-18.28%) |
Jun 21, 2002 | 4.254 | 4.366 | 4.254 | 4.247 | 130,768 | +0.07(+1.61%) |
Jun 20, 2002 | 4.180 | 4.381 | 4.165 | 4.180 | 98,210 | +0.00(+0.00%) |
Jun 19, 2002 | 4.269 | 4.404 | 4.172 | 4.180 | 92,582 | -0.22(-5.08%) |
Jun 18, 2002 | 4.254 | 4.433 | 4.254 | 4.404 | 143,362 | +0.10(+2.43%) |
Jun 17, 2002 | 4.329 | 4.366 | 4.254 | 4.299 | 125,810 | +0.01(+0.35%) |
Jun 14, 2002 | 4.262 | 4.366 | 4.180 | 4.284 | 72,083 | -0.27(-5.90%) |
Jun 12, 2002 | 4.448 | 4.553 | 4.306 | 4.553 | 197,358 | +0.11(+2.52%) |
Jun 11, 2002 | 4.262 | 4.441 | 4.262 | 4.441 | 84,543 | +0.18(+4.20%) |
Jun 10, 2002 | 4.553 | 4.553 | 4.254 | 4.262 | 33,495 | -0.29(-6.39%) |
Jun 07, 2002 | 4.232 | 4.553 | 4.224 | 4.553 | 33,228 | +0.29(+6.83%) |
Jun 06, 2002 | 4.299 | 4.441 | 4.254 | 4.262 | 104,775 | -0.17(-3.87%) |