Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.555 | 2.594 | 2.540 | 2.582 | 1,009,589 | +0.04(+1.57%) |
Apr 29, 2003 | 2.594 | 2.594 | 2.536 | 2.542 | 1,031,486 | -0.05(-1.74%) |
Apr 28, 2003 | 2.564 | 2.600 | 2.561 | 2.587 | 703,408 | +0.04(+1.46%) |
Apr 25, 2003 | 2.564 | 2.564 | 2.523 | 2.550 | 886,271 | +0.01(+0.48%) |
Apr 24, 2003 | 2.586 | 2.586 | 2.525 | 2.538 | 1,181,311 | -0.03(-1.32%) |
Apr 23, 2003 | 2.586 | 2.587 | 2.550 | 2.572 | 1,087,959 | +0.03(+1.26%) |
Apr 22, 2003 | 2.495 | 2.550 | 2.483 | 2.540 | 1,470,204 | +0.06(+2.34%) |
Apr 21, 2003 | 2.447 | 2.482 | 2.444 | 2.482 | 608,903 | +0.05(+2.18%) |
Apr 17, 2003 | 2.438 | 2.453 | 2.428 | 2.429 | 662,302 | -0.01(-0.32%) |
Apr 16, 2003 | 2.466 | 2.478 | 2.422 | 2.436 | 434,492 | -0.03(-1.16%) |
Apr 15, 2003 | 2.451 | 2.466 | 2.434 | 2.465 | 442,559 | +0.01(+0.57%) |
Apr 14, 2003 | 2.430 | 2.456 | 2.430 | 2.451 | 401,837 | +0.02(+0.82%) |
Apr 11, 2003 | 2.438 | 2.451 | 2.424 | 2.431 | 308,485 | +0.00(+0.07%) |
Apr 10, 2003 | 2.443 | 2.449 | 2.416 | 2.430 | 1,018,424 | -0.02(-0.88%) |
Apr 09, 2003 | 2.455 | 2.485 | 2.451 | 2.451 | 565,108 | -0.00(-0.14%) |
Apr 08, 2003 | 2.439 | 2.458 | 2.414 | 2.455 | 906,248 | +0.01(+0.60%) |
Apr 07, 2003 | 2.460 | 2.480 | 2.430 | 2.440 | 587,774 | -0.01(-0.42%) |
Apr 04, 2003 | 2.464 | 2.469 | 2.434 | 2.450 | 576,249 | -0.01(-0.56%) |
Apr 03, 2003 | 2.463 | 2.500 | 2.456 | 2.464 | 1,034,175 | +0.00(+0.03%) |
Apr 02, 2003 | 2.450 | 2.464 | 2.438 | 2.463 | 698,414 | +0.03(+1.03%) |
Apr 01, 2003 | 2.438 | 2.449 | 2.421 | 2.438 | 809,438 | +0.02(+0.64%) |
Mar 31, 2003 | 2.443 | 2.456 | 2.416 | 2.423 | 779,857 | -0.02(-0.68%) |
Mar 28, 2003 | 2.404 | 2.441 | 2.403 | 2.439 | 997,295 | +0.04(+1.48%) |
Mar 27, 2003 | 2.356 | 2.426 | 2.350 | 2.403 | 980,008 | +0.05(+2.18%) |
Mar 26, 2003 | 2.383 | 2.384 | 2.347 | 2.352 | 544,747 | -0.03(-1.27%) |
Mar 25, 2003 | 2.348 | 2.384 | 2.347 | 2.383 | 415,283 | +0.04(+1.70%) |
Mar 24, 2003 | 2.366 | 2.368 | 2.334 | 2.343 | 814,816 | -0.03(-1.42%) |
Mar 21, 2003 | 2.386 | 2.386 | 2.373 | 2.377 | 676,132 | -0.00(-0.07%) |
Mar 20, 2003 | 2.383 | 2.385 | 2.357 | 2.378 | 802,139 | -0.00(-0.18%) |
Mar 19, 2003 | 2.382 | 2.385 | 2.364 | 2.383 | 459,078 | +0.01(+0.29%) |
Mar 18, 2003 | 2.351 | 2.376 | 2.329 | 2.376 | 1,014,199 | +0.03(+1.41%) |
Mar 17, 2003 | 2.338 | 2.357 | 2.308 | 2.343 | 965,410 | +0.01(+0.22%) |
Mar 14, 2003 | 2.369 | 2.377 | 2.334 | 2.338 | 1,025,339 | -0.03(-1.32%) |
Mar 13, 2003 | 2.330 | 2.382 | 2.322 | 2.369 | 1,311,928 | +0.04(+1.87%) |
Mar 12, 2003 | 2.338 | 2.338 | 2.287 | 2.325 | 1,423,336 | +0.02(+0.83%) |
Mar 11, 2003 | 2.325 | 2.340 | 2.295 | 2.306 | 1,459,063 | -0.03(-1.48%) |
Mar 10, 2003 | 2.345 | 2.347 | 2.317 | 2.341 | 671,138 | -0.00(-0.19%) |
Mar 07, 2003 | 2.299 | 2.346 | 2.299 | 2.345 | 605,446 | +0.04(+1.81%) |
Mar 06, 2003 | 2.330 | 2.330 | 2.292 | 2.304 | 766,027 | -0.03(-1.26%) |
Mar 05, 2003 | 2.334 | 2.342 | 2.306 | 2.333 | 528,997 | -0.01(-0.22%) |
Mar 04, 2003 | 2.343 | 2.355 | 2.334 | 2.338 | 647,320 | +0.00(+0.19%) |
Mar 03, 2003 | 2.342 | 2.342 | 2.321 | 2.334 | 544,747 | -0.01(-0.26%) |
Feb 28, 2003 | 2.325 | 2.340 | 2.298 | 2.340 | 699,951 | +0.04(+1.93%) |
Feb 27, 2003 | 2.312 | 2.317 | 2.282 | 2.296 | 627,727 | -0.01(-0.26%) |
Feb 26, 2003 | 2.304 | 2.307 | 2.274 | 2.302 | 567,797 | +0.01(+0.23%) |
Feb 25, 2003 | 2.273 | 2.316 | 2.272 | 2.297 | 655,387 | +0.01(+0.46%) |
Feb 24, 2003 | 2.288 | 2.311 | 2.268 | 2.286 | 785,620 | -0.00(-0.08%) |
Feb 21, 2003 | 2.278 | 2.288 | 2.250 | 2.288 | 564,340 | +0.06(+2.81%) |
Feb 20, 2003 | 2.216 | 2.238 | 2.207 | 2.226 | 762,570 | +0.02(+1.02%) |
Feb 19, 2003 | 2.221 | 2.226 | 2.197 | 2.203 | 652,698 | -0.01(-0.27%) |
Feb 18, 2003 | 2.223 | 2.237 | 2.200 | 2.209 | 704,561 | -0.00(-0.04%) |
Feb 14, 2003 | 2.204 | 2.265 | 2.200 | 2.210 | 1,189,763 | +0.01(+0.28%) |
Feb 13, 2003 | 2.139 | 2.214 | 2.135 | 2.204 | 756,039 | +0.03(+1.44%) |
Feb 12, 2003 | 2.258 | 2.258 | 2.173 | 2.173 | 572,792 | -0.08(-3.58%) |
Feb 11, 2003 | 2.280 | 2.287 | 2.238 | 2.253 | 723,001 | -0.02(-0.88%) |
Feb 10, 2003 | 2.284 | 2.305 | 2.256 | 2.273 | 624,270 | -0.00(-0.08%) |
Feb 07, 2003 | 2.306 | 2.310 | 2.261 | 2.275 | 404,527 | -0.03(-1.50%) |
Feb 06, 2003 | 2.312 | 2.334 | 2.297 | 2.310 | 598,147 | -0.02(-0.67%) |
Feb 05, 2003 | 2.349 | 2.349 | 2.291 | 2.325 | 537,064 | -0.01(-0.63%) |
Feb 04, 2003 | 2.347 | 2.347 | 2.330 | 2.340 | 709,171 | -0.02(-0.66%) |
Feb 03, 2003 | 2.331 | 2.356 | 2.312 | 2.356 | 719,927 | +0.03(+1.19%) |
Jan 31, 2003 | 2.312 | 2.331 | 2.312 | 2.328 | 1,036,480 | +0.02(+1.05%) |
Jan 30, 2003 | 2.347 | 2.353 | 2.295 | 2.304 | 867,447 | -0.03(-1.12%) |
Jan 29, 2003 | 2.299 | 2.351 | 2.286 | 2.330 | 1,757,176 | +0.04(+1.55%) |
Jan 28, 2003 | 2.222 | 2.299 | 2.222 | 2.294 | 1,488,260 | +0.12(+5.30%) |
Jan 27, 2003 | 2.217 | 2.226 | 2.170 | 2.179 | 1,163,639 | -0.06(-2.67%) |
Jan 24, 2003 | 2.274 | 2.274 | 2.231 | 2.239 | 659,229 | -0.03(-1.49%) |
Jan 23, 2003 | 2.247 | 2.279 | 2.240 | 2.272 | 588,927 | +0.03(+1.47%) |
Jan 22, 2003 | 2.292 | 2.292 | 2.218 | 2.239 | 888,960 | -0.03(-1.15%) |
Jan 21, 2003 | 2.282 | 2.296 | 2.253 | 2.266 | 751,813 | -0.01(-0.34%) |
Jan 17, 2003 | 2.292 | 2.296 | 2.266 | 2.273 | 457,926 | -0.02(-0.80%) |
Jan 16, 2003 | 2.285 | 2.305 | 2.273 | 2.292 | 538,601 | +0.02(+1.03%) |
Jan 15, 2003 | 2.256 | 2.271 | 2.233 | 2.268 | 961,952 | +0.01(+0.54%) |
Jan 14, 2003 | 2.267 | 2.283 | 2.245 | 2.256 | 996,527 | -0.01(-0.46%) |
Jan 13, 2003 | 2.286 | 2.286 | 2.257 | 2.266 | 1,022,266 | -0.02(-0.87%) |
Jan 10, 2003 | 2.312 | 2.312 | 2.279 | 2.286 | 942,744 | -0.03(-1.13%) |
Jan 09, 2003 | 2.309 | 2.340 | 2.298 | 2.312 | 699,566 | +0.00(+0.19%) |
Jan 08, 2003 | 2.300 | 2.320 | 2.279 | 2.308 | 975,014 | +0.01(+0.38%) |
Jan 07, 2003 | 2.364 | 2.368 | 2.279 | 2.299 | 747,203 | -0.06(-2.68%) |
Jan 06, 2003 | 2.308 | 2.368 | 2.308 | 2.363 | 1,368,400 | +0.07(+2.95%) |
Jan 03, 2003 | 2.288 | 2.309 | 2.257 | 2.295 | 553,199 | +0.02(+1.03%) |
Jan 02, 2003 | 2.242 | 2.272 | 2.230 | 2.272 | 856,306 | +0.03(+1.43%) |
Dec 31, 2002 | 2.242 | 2.242 | 2.208 | 2.239 | 617,355 | +0.01(+0.43%) |
Dec 30, 2002 | 2.200 | 2.234 | 2.196 | 2.230 | 866,679 | +0.01(+0.59%) |
Dec 27, 2002 | 2.233 | 2.241 | 2.195 | 2.217 | 669,986 | -0.01(-0.58%) |
Dec 26, 2002 | 2.223 | 2.242 | 2.217 | 2.230 | 389,544 | +0.02(+0.71%) |
Dec 24, 2002 | 2.253 | 2.255 | 2.182 | 2.214 | 265,074 | -0.04(-1.73%) |
Dec 23, 2002 | 2.191 | 2.253 | 2.191 | 2.253 | 552,431 | +0.03(+1.45%) |
Dec 20, 2002 | 2.220 | 2.230 | 2.195 | 2.221 | 870,136 | +0.02(+1.03%) |
Dec 19, 2002 | 2.214 | 2.239 | 2.182 | 2.199 | 521,697 | -0.01(-0.67%) |
Dec 18, 2002 | 2.236 | 2.236 | 2.191 | 2.213 | 527,076 | -0.02(-0.78%) |
Dec 17, 2002 | 2.221 | 2.236 | 2.205 | 2.231 | 701,103 | +0.01(+0.43%) |
Dec 16, 2002 | 2.200 | 2.230 | 2.193 | 2.221 | 655,771 | +0.03(+1.59%) |
Dec 13, 2002 | 2.191 | 2.200 | 2.179 | 2.187 | 754,118 | +0.00(+0.04%) |
Dec 12, 2002 | 2.156 | 2.195 | 2.140 | 2.186 | 824,805 | +0.03(+1.41%) |
Dec 11, 2002 | 2.143 | 2.156 | 2.121 | 2.155 | 889,345 | +0.03(+1.39%) |
Dec 10, 2002 | 2.133 | 2.141 | 2.095 | 2.126 | 628,880 | -0.01(-0.69%) |
Dec 09, 2002 | 2.165 | 2.165 | 2.125 | 2.141 | 776,784 | -0.00(-0.12%) |
Dec 06, 2002 | 2.152 | 2.152 | 2.124 | 2.143 | 461,383 | -0.00(-0.16%) |
Dec 05, 2002 | 2.161 | 2.167 | 2.128 | 2.147 | 588,158 | +0.01(+0.53%) |
Dec 04, 2002 | 2.153 | 2.167 | 2.128 | 2.135 | 684,200 | -0.01(-0.40%) |
Dec 03, 2002 | 2.106 | 2.161 | 2.106 | 2.144 | 462,536 | -0.00(-0.04%) |
Dec 02, 2002 | 2.138 | 2.154 | 2.128 | 2.145 | 535,527 | +0.02(+0.73%) |
Nov 29, 2002 | 2.125 | 2.141 | 2.123 | 2.129 | 381,093 | +0.01(+0.45%) |
Nov 27, 2002 | 2.139 | 2.161 | 2.096 | 2.120 | 655,387 | -0.01(-0.29%) |
Nov 26, 2002 | 2.126 | 2.144 | 2.110 | 2.126 | 1,509,773 | -0.01(-0.33%) |
Nov 25, 2002 | 2.091 | 2.134 | 2.091 | 2.133 | 1,050,694 | +0.04(+1.99%) |
Nov 22, 2002 | 2.091 | 2.102 | 2.082 | 2.091 | 1,130,601 | +0.01(+0.33%) |
Nov 21, 2002 | 2.074 | 2.090 | 2.069 | 2.084 | 1,127,528 | +0.02(+0.84%) |
Nov 20, 2002 | 2.082 | 2.082 | 2.051 | 2.067 | 5,182,019 | -0.03(-1.57%) |
Nov 19, 2002 | 2.080 | 2.132 | 2.079 | 2.100 | 1,510,542 | -0.03(-1.59%) |
Nov 18, 2002 | 2.149 | 2.157 | 2.126 | 2.134 | 594,305 | +0.00(+0.00%) |
Nov 15, 2002 | 2.088 | 2.134 | 2.088 | 2.134 | 516,319 | +0.05(+2.20%) |
Nov 14, 2002 | 2.043 | 2.092 | 2.043 | 2.088 | 465,609 | +0.06(+3.04%) |
Nov 13, 2002 | 2.064 | 2.064 | 2.000 | 2.026 | 397,996 | -0.04(-1.93%) |
Nov 12, 2002 | 2.093 | 2.106 | 2.057 | 2.066 | 687,273 | -0.02(-1.04%) |
Nov 11, 2002 | 2.117 | 2.120 | 2.083 | 2.088 | 320,778 | -0.03(-1.23%) |
Nov 08, 2002 | 2.145 | 2.149 | 2.102 | 2.114 | 242,408 | -0.03(-1.46%) |
Nov 07, 2002 | 2.174 | 2.174 | 2.102 | 2.145 | 439,486 | -0.02(-0.72%) |
Nov 06, 2002 | 2.181 | 2.203 | 2.150 | 2.161 | 544,363 | -0.02(-0.72%) |
Nov 05, 2002 | 2.187 | 2.190 | 2.161 | 2.176 | 641,941 | -0.01(-0.48%) |
Nov 04, 2002 | 2.167 | 2.226 | 2.161 | 2.187 | 708,018 | +0.03(+1.20%) |
Nov 01, 2002 | 2.128 | 2.169 | 2.128 | 2.161 | 452,932 | +0.02(+0.93%) |
Oct 31, 2002 | 2.160 | 2.166 | 2.112 | 2.141 | 569,718 | +0.00(+0.12%) |
Oct 30, 2002 | 2.095 | 2.147 | 2.087 | 2.138 | 640,789 | +0.06(+2.71%) |
Oct 29, 2002 | 2.115 | 2.122 | 2.061 | 2.082 | 542,058 | -0.05(-2.20%) |
Oct 28, 2002 | 2.134 | 2.167 | 2.117 | 2.128 | 437,565 | -0.01(-0.45%) |
Oct 25, 2002 | 2.117 | 2.148 | 2.065 | 2.138 | 907,785 | +0.01(+0.65%) |
Oct 24, 2002 | 2.103 | 2.127 | 2.051 | 2.124 | 1,076,049 | +0.04(+1.70%) |
Oct 23, 2002 | 1.970 | 2.089 | 1.965 | 2.089 | 1,093,721 | +0.13(+6.50%) |
Oct 22, 2002 | 2.039 | 2.058 | 1.944 | 1.961 | 1,674,581 | -0.04(-1.82%) |
Oct 21, 2002 | 1.968 | 2.021 | 1.959 | 1.997 | 792,919 | +0.04(+1.86%) |
Oct 18, 2002 | 1.945 | 1.974 | 1.931 | 1.961 | 682,279 | +0.02(+0.80%) |
Oct 17, 2002 | 1.909 | 1.948 | 1.902 | 1.945 | 789,461 | +0.07(+3.46%) |
Oct 16, 2002 | 1.957 | 1.957 | 1.875 | 1.880 | 540,137 | -0.07(-3.69%) |
Oct 15, 2002 | 1.949 | 1.990 | 1.918 | 1.952 | 1,016,119 | +0.01(+0.31%) |
Oct 14, 2002 | 1.926 | 1.977 | 1.909 | 1.946 | 713,781 | -0.01(-0.44%) |
Oct 11, 2002 | 1.943 | 1.973 | 1.930 | 1.955 | 558,577 | +0.04(+1.99%) |
Oct 10, 2002 | 1.826 | 1.917 | 1.814 | 1.917 | 624,270 | +0.07(+4.00%) |
Oct 09, 2002 | 1.910 | 1.930 | 1.839 | 1.843 | 657,692 | -0.08(-3.93%) |
Oct 08, 2002 | 1.950 | 1.950 | 1.867 | 1.918 | 684,968 | -0.03(-1.60%) |
Oct 07, 2002 | 1.996 | 2.018 | 1.948 | 1.950 | 1,805,581 | -0.03(-1.58%) |
Oct 04, 2002 | 2.063 | 2.063 | 1.975 | 1.981 | 538,601 | -0.08(-3.99%) |
Oct 03, 2002 | 2.052 | 2.108 | 2.052 | 2.063 | 737,599 | +0.01(+0.55%) |
Oct 02, 2002 | 2.039 | 2.089 | 2.032 | 2.052 | 1,190,147 | +0.07(+3.37%) |
Oct 01, 2002 | 1.990 | 2.014 | 1.961 | 1.985 | 861,300 | +0.00(+0.22%) |
Sep 30, 2002 | 1.977 | 1.997 | 1.933 | 1.981 | 565,492 | +0.01(+0.26%) |
Sep 27, 2002 | 2.013 | 2.022 | 1.970 | 1.976 | 798,297 | -0.05(-2.27%) |
Sep 26, 2002 | 1.944 | 2.029 | 1.944 | 2.022 | 696,493 | +0.09(+4.72%) |
Sep 25, 2002 | 1.926 | 1.952 | 1.919 | 1.931 | 890,113 | +0.01(+0.59%) |
Sep 24, 2002 | 1.920 | 1.931 | 1.893 | 1.919 | 622,349 | -0.02(-0.94%) |
Sep 23, 2002 | 1.919 | 1.951 | 1.917 | 1.938 | 658,076 | +0.01(+0.72%) |
Sep 20, 2002 | 1.959 | 1.959 | 1.910 | 1.924 | 1,034,944 | -0.03(-1.77%) |
Sep 19, 2002 | 2.033 | 2.033 | 1.958 | 1.958 | 459,462 | -0.06(-2.84%) |
Sep 18, 2002 | 2.027 | 2.052 | 2.000 | 2.016 | 783,699 | -0.00(-0.04%) |
Sep 17, 2002 | 2.059 | 2.062 | 2.007 | 2.016 | 707,634 | -0.02(-1.02%) |
Sep 16, 2002 | 1.996 | 2.048 | 1.996 | 2.037 | 634,642 | +0.01(+0.64%) |
Sep 13, 2002 | 1.983 | 2.058 | 1.970 | 2.024 | 1,208,203 | +0.05(+2.78%) |
Sep 12, 2002 | 2.000 | 2.019 | 1.957 | 1.970 | 1,342,661 | -0.00(-0.04%) |
Sep 11, 2002 | 2.004 | 2.022 | 1.970 | 1.970 | 1,444,465 | -0.04(-2.11%) |
Sep 10, 2002 | 2.056 | 2.067 | 2.004 | 2.013 | 1,455,990 | -0.05(-2.64%) |
Sep 09, 2002 | 2.130 | 2.130 | 2.062 | 2.068 | 812,127 | -0.06(-2.97%) |
Sep 06, 2002 | 2.095 | 2.135 | 2.093 | 2.131 | 620,044 | +0.05(+2.25%) |
Sep 05, 2002 | 2.115 | 2.132 | 2.084 | 2.084 | 577,017 | -0.03(-1.48%) |
Sep 04, 2002 | 2.065 | 2.115 | 2.044 | 2.115 | 745,666 | +0.05(+2.27%) |
Sep 03, 2002 | 2.082 | 2.091 | 2.043 | 2.069 | 641,173 | -0.03(-1.20%) |
Aug 30, 2002 | 2.121 | 2.127 | 2.094 | 2.094 | 666,144 | -0.01(-0.66%) |
Aug 29, 2002 | 2.126 | 2.126 | 2.102 | 2.108 | 1,086,806 | -0.02(-0.82%) |
Aug 28, 2002 | 2.246 | 2.246 | 2.119 | 2.125 | 1,180,159 | -0.13(-5.73%) |
Aug 27, 2002 | 2.287 | 2.287 | 2.246 | 2.254 | 764,875 | -0.02(-0.69%) |
Aug 26, 2002 | 2.219 | 2.270 | 2.207 | 2.270 | 480,592 | +0.05(+2.35%) |
Aug 23, 2002 | 2.256 | 2.256 | 2.196 | 2.218 | 409,905 | -0.04(-1.65%) |
Aug 22, 2002 | 2.182 | 2.268 | 2.180 | 2.255 | 682,663 | +0.07(+3.34%) |
Aug 21, 2002 | 2.134 | 2.182 | 2.117 | 2.182 | 560,114 | +0.05(+2.28%) |
Aug 20, 2002 | 2.141 | 2.142 | 2.100 | 2.134 | 432,187 | +0.03(+1.57%) |
Aug 16, 2002 | 2.074 | 2.113 | 2.056 | 2.101 | 561,267 | +0.03(+1.30%) |
Aug 15, 2002 | 2.065 | 2.126 | 2.062 | 2.074 | 596,226 | +0.01(+0.42%) |
Aug 14, 2002 | 2.025 | 2.065 | 2.006 | 2.065 | 567,413 | +0.05(+2.63%) |
Aug 13, 2002 | 2.068 | 2.068 | 2.009 | 2.012 | 643,862 | -0.05(-2.64%) |
Aug 12, 2002 | 2.039 | 2.085 | 2.001 | 2.067 | 418,357 | +0.05(+2.63%) |
Aug 07, 2002 | 1.965 | 2.016 | 1.926 | 2.014 | 777,936 | +0.07(+3.85%) |
Aug 06, 2002 | 1.878 | 1.952 | 1.878 | 1.939 | 922,767 | +0.06(+3.28%) |
Aug 05, 2002 | 1.939 | 1.970 | 1.866 | 1.878 | 668,065 | -0.04(-2.08%) |
Aug 02, 2002 | 1.951 | 1.960 | 1.910 | 1.918 | 695,341 | -0.03(-1.73%) |
Aug 01, 2002 | 1.979 | 1.991 | 1.922 | 1.951 | 1,480,961 | -0.01(-0.31%) |
Jul 31, 2002 | 1.909 | 1.957 | 1.890 | 1.957 | 1,187,074 | +0.06(+3.01%) |
Jul 30, 2002 | 1.851 | 1.918 | 1.846 | 1.900 | 1,560,867 | +0.07(+3.89%) |
Jul 29, 2002 | 1.818 | 1.898 | 1.783 | 1.829 | 1,858,980 | +0.08(+4.56%) |
Jul 26, 2002 | 1.713 | 1.754 | 1.691 | 1.749 | 1,203,209 | +0.07(+4.24%) |
Jul 25, 2002 | 1.606 | 1.696 | 1.568 | 1.678 | 4,025,294 | +0.06(+3.42%) |
Jul 24, 2002 | 1.713 | 1.713 | 1.562 | 1.623 | 5,134,767 | -0.11(-6.45%) |
Jul 23, 2002 | 1.883 | 1.894 | 1.730 | 1.734 | 1,070,287 | -0.14(-7.62%) |
Jul 22, 2002 | 1.887 | 1.908 | 1.857 | 1.878 | 1,177,469 | -0.03(-1.32%) |
Jul 19, 2002 | 2.006 | 2.006 | 1.890 | 1.903 | 1,525,140 | -0.10(-5.15%) |
Jul 17, 2002 | 2.036 | 2.061 | 1.983 | 2.006 | 553,583 | +0.02(+1.00%) |
Jul 12, 2002 | 2.041 | 2.054 | 1.969 | 1.986 | 511,325 | -0.04(-1.84%) |
Jul 11, 2002 | 2.039 | 2.056 | 2.004 | 2.023 | 865,526 | -0.02(-0.77%) |
Jul 10, 2002 | 2.126 | 2.165 | 2.038 | 2.039 | 1,050,694 | -0.10(-4.74%) |
Jul 09, 2002 | 2.183 | 2.231 | 2.138 | 2.141 | 802,523 | -0.04(-1.95%) |
Jul 08, 2002 | 2.221 | 2.221 | 2.183 | 2.183 | 1,213,581 | -0.04(-1.72%) |
Jul 05, 2002 | 2.225 | 2.228 | 2.207 | 2.221 | 845,165 | +0.01(+0.43%) |
Jul 04, 2002 | 2.217 | 2.222 | 2.207 | 2.212 | 16,941,736 | +0.00(+0.00%) |
Jul 03, 2002 | 2.217 | 2.222 | 2.207 | 2.212 | 857,459 | -0.01(-0.55%) |
Jul 02, 2002 | 2.319 | 2.319 | 2.212 | 2.224 | 787,925 | -0.09(-4.08%) |
Jul 01, 2002 | 2.303 | 2.377 | 2.300 | 2.318 | 1,512,462 | +0.04(+1.64%) |
Jun 28, 2002 | 2.285 | 2.301 | 2.275 | 2.281 | 1,197,830 | +0.01(+0.57%) |
Jun 27, 2002 | 2.281 | 2.283 | 2.234 | 2.268 | 800,986 | +0.00(+0.19%) |
Jun 26, 2002 | 2.319 | 2.324 | 2.248 | 2.264 | 1,296,177 | -0.11(-4.68%) |
Jun 25, 2002 | 2.421 | 2.426 | 2.361 | 2.375 | 716,470 | -0.08(-3.22%) |
Jun 21, 2002 | 2.430 | 2.473 | 2.430 | 2.454 | 1,997,664 | -0.01(-0.60%) |
Jun 20, 2002 | 2.495 | 2.510 | 2.462 | 2.469 | 2,919,664 | -0.03(-1.04%) |
Jun 19, 2002 | 2.524 | 2.524 | 2.482 | 2.495 | 514,782 | -0.03(-1.14%) |
Jun 18, 2002 | 2.508 | 2.553 | 2.508 | 2.523 | 482,897 | +0.03(+1.32%) |
Jun 17, 2002 | 2.477 | 2.521 | 2.467 | 2.490 | 457,926 | +0.01(+0.53%) |
Jun 14, 2002 | 2.489 | 2.508 | 2.430 | 2.477 | 6,569,244 | -0.04(-1.45%) |
Jun 12, 2002 | 2.465 | 2.516 | 2.446 | 2.514 | 306,180 | +0.06(+2.33%) |
Jun 11, 2002 | 2.495 | 2.523 | 2.452 | 2.456 | 334,608 | -0.06(-2.38%) |
Jun 10, 2002 | 2.561 | 2.561 | 2.500 | 2.516 | 269,684 | -0.05(-2.06%) |
Jun 07, 2002 | 2.525 | 2.587 | 2.516 | 2.569 | 377,251 | +0.04(+1.58%) |
Jun 06, 2002 | 2.547 | 2.559 | 2.507 | 2.529 | 620,044 | -0.02(-0.68%) |
Jun 05, 2002 | 2.551 | 2.554 | 2.517 | 2.547 | 287,356 | -0.05(-2.07%) |
May 31, 2002 | 2.592 | 2.629 | 2.585 | 2.600 | 502,489 | -0.02(-0.76%) |
May 28, 2002 | 2.620 | 2.620 | 2.565 | 2.620 | 562,035 | -0.02(-0.66%) |
May 27, 2002 | 2.616 | 2.640 | 2.594 | 2.638 | 256,623 | +0.00(+0.00%) |
May 24, 2002 | 2.616 | 2.640 | 2.594 | 2.638 | 242,793 | +0.02(+0.83%) |
May 23, 2002 | 2.565 | 2.616 | 2.564 | 2.616 | 424,887 | +0.04(+1.65%) |
May 22, 2002 | 2.556 | 2.582 | 2.530 | 2.574 | 280,825 | +0.02(+0.68%) |
May 21, 2002 | 2.568 | 2.587 | 2.534 | 2.556 | 364,573 | -0.03(-1.14%) |
May 20, 2002 | 2.553 | 2.592 | 2.547 | 2.586 | 407,600 | +0.03(+1.29%) |
May 17, 2002 | 2.555 | 2.555 | 2.528 | 2.553 | 519,392 | +0.01(+0.41%) |
May 16, 2002 | 2.562 | 2.571 | 2.516 | 2.542 | 2,573,914 | -0.04(-1.45%) |
May 15, 2002 | 2.587 | 2.590 | 2.572 | 2.580 | 446,785 | -0.01(-0.47%) |
May 14, 2002 | 2.553 | 2.598 | 2.553 | 2.592 | 351,512 | +0.02(+0.84%) |
May 13, 2002 | 2.552 | 2.576 | 2.536 | 2.570 | 376,098 | +0.01(+0.30%) |
May 10, 2002 | 2.547 | 2.562 | 2.534 | 2.562 | 459,462 | +0.02(+0.65%) |
May 09, 2002 | 2.541 | 2.562 | 2.534 | 2.546 | 656,540 | +0.02(+0.69%) |
May 08, 2002 | 2.504 | 2.539 | 2.473 | 2.528 | 824,420 | +0.04(+1.67%) |
May 07, 2002 | 2.482 | 2.509 | 2.443 | 2.487 | 528,997 | -0.00(-0.14%) |
May 06, 2002 | 2.529 | 2.534 | 2.479 | 2.490 | 714,549 | -0.04(-1.54%) |
May 03, 2002 | 2.525 | 2.547 | 2.495 | 2.529 | 13,829,988 | +0.01(+0.41%) |
May 02, 2002 | 2.516 | 2.532 | 2.494 | 2.519 | 432,955 | +0.01(+0.28%) |