Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.879 | 1.884 | 1.834 | 1.834 | 13,355 | -0.03(-1.53%) |
Apr 29, 2003 | 1.862 | 1.886 | 1.862 | 1.862 | 11,598 | +0.00(+0.00%) |
Apr 28, 2003 | 1.828 | 1.864 | 1.828 | 1.862 | 14,761 | +0.03(+1.79%) |
Apr 25, 2003 | 1.842 | 1.848 | 1.829 | 1.829 | 4,569 | -0.01(-0.70%) |
Apr 24, 2003 | 1.832 | 1.842 | 1.814 | 1.842 | 137,072 | +0.03(+1.57%) |
Apr 23, 2003 | 1.827 | 1.837 | 1.814 | 1.814 | 27,062 | -0.02(-1.16%) |
Apr 22, 2003 | 1.857 | 1.858 | 1.834 | 1.835 | 20,033 | +0.00(+0.00%) |
Apr 21, 2003 | 1.832 | 1.842 | 1.821 | 1.835 | 13,707 | +0.03(+1.41%) |
Apr 17, 2003 | 1.839 | 1.839 | 1.768 | 1.810 | 16,518 | -0.03(-1.55%) |
Apr 16, 2003 | 1.760 | 1.838 | 1.760 | 1.838 | 25,305 | +0.01(+0.54%) |
Apr 15, 2003 | 1.728 | 1.828 | 1.728 | 1.828 | 53,071 | +0.10(+5.67%) |
Apr 14, 2003 | 1.750 | 1.780 | 1.728 | 1.730 | 16,870 | -0.01(-0.41%) |
Apr 11, 2003 | 1.754 | 1.864 | 1.736 | 1.737 | 50,962 | -0.02(-0.97%) |
Apr 10, 2003 | 1.773 | 1.773 | 1.730 | 1.754 | 45,339 | +0.00(+0.08%) |
Apr 09, 2003 | 1.753 | 1.753 | 1.753 | 1.753 | 7,732 | +0.00(+0.16%) |
Apr 08, 2003 | 1.963 | 1.963 | 1.740 | 1.750 | 18,276 | -0.17(-8.69%) |
Apr 07, 2003 | 1.778 | 1.965 | 1.778 | 1.916 | 51,314 | +0.13(+7.25%) |
Apr 04, 2003 | 1.800 | 1.851 | 1.787 | 1.787 | 29,874 | -0.01(-0.55%) |
Apr 03, 2003 | 1.801 | 1.811 | 1.797 | 1.797 | 20,033 | +0.00(+0.08%) |
Apr 02, 2003 | 1.854 | 1.859 | 1.795 | 1.795 | 7,732 | -0.05(-2.92%) |
Apr 01, 2003 | 1.945 | 1.945 | 1.837 | 1.849 | 8,786 | -0.10(-4.90%) |
Mar 31, 2003 | 1.837 | 1.946 | 1.837 | 1.945 | 50,611 | +0.10(+5.15%) |
Mar 28, 2003 | 1.844 | 1.868 | 1.842 | 1.849 | 13,707 | +0.01(+0.39%) |
Mar 27, 2003 | 1.835 | 1.842 | 1.835 | 1.842 | 2,811 | +0.02(+1.09%) |
Mar 26, 2003 | 1.822 | 1.822 | 1.822 | 1.822 | 351 | -0.01(-0.77%) |
Mar 25, 2003 | 1.835 | 1.837 | 1.831 | 1.837 | 2,460 | +0.02(+1.33%) |
Mar 24, 2003 | 1.834 | 1.835 | 1.802 | 1.812 | 6,677 | -0.03(-1.62%) |
Mar 21, 2003 | 1.795 | 1.847 | 1.795 | 1.842 | 14,058 | +0.07(+3.85%) |
Mar 20, 2003 | 1.773 | 1.812 | 1.773 | 1.774 | 11,949 | +0.00(+0.00%) |
Mar 19, 2003 | 1.781 | 1.783 | 1.773 | 1.774 | 18,276 | -0.02(-0.87%) |
Mar 18, 2003 | 1.787 | 1.798 | 1.774 | 1.790 | 10,895 | -0.01(-0.79%) |
Mar 17, 2003 | 1.837 | 1.892 | 1.763 | 1.804 | 29,874 | -0.04(-1.93%) |
Mar 14, 2003 | 1.807 | 1.891 | 1.800 | 1.839 | 20,033 | -0.01(-0.77%) |
Mar 13, 2003 | 1.777 | 1.854 | 1.730 | 1.854 | 64,670 | +0.08(+4.24%) |
Mar 12, 2003 | 1.866 | 1.866 | 1.765 | 1.778 | 29,523 | -0.10(-5.52%) |
Mar 11, 2003 | 1.734 | 1.898 | 1.726 | 1.882 | 59,397 | -0.02(-1.19%) |
Mar 10, 2003 | 1.939 | 1.939 | 1.893 | 1.905 | 19,682 | -0.02(-1.11%) |
Mar 07, 2003 | 2.004 | 2.004 | 1.926 | 1.926 | 13,707 | -0.09(-4.63%) |
Mar 06, 2003 | 2.013 | 2.020 | 2.013 | 2.020 | 18,276 | +0.00(+0.20%) |
Mar 05, 2003 | 2.020 | 2.020 | 2.013 | 2.016 | 18,276 | -0.00(-0.21%) |
Mar 04, 2003 | 2.017 | 2.040 | 2.017 | 2.020 | 8,786 | +0.01(+0.35%) |
Mar 03, 2003 | 2.066 | 2.066 | 2.010 | 2.013 | 5,974 | -0.06(-2.95%) |
Feb 28, 2003 | 2.060 | 2.078 | 2.060 | 2.074 | 14,761 | +0.02(+0.76%) |
Feb 27, 2003 | 2.017 | 2.061 | 2.017 | 2.059 | 45,690 | +0.04(+1.83%) |
Feb 26, 2003 | 2.014 | 2.024 | 2.014 | 2.022 | 12,652 | +0.00(+0.14%) |
Feb 25, 2003 | 1.946 | 2.019 | 1.936 | 2.019 | 27,765 | +0.07(+3.73%) |
Feb 24, 2003 | 1.989 | 1.989 | 1.932 | 1.946 | 4,217 | -0.04(-2.08%) |
Feb 21, 2003 | 1.909 | 2.010 | 1.906 | 1.987 | 25,305 | +0.07(+3.40%) |
Feb 20, 2003 | 1.915 | 1.922 | 1.911 | 1.922 | 3,163 | +0.01(+0.37%) |
Feb 19, 2003 | 1.919 | 1.921 | 1.915 | 1.915 | 8,083 | -0.02(-1.10%) |
Feb 18, 2003 | 1.915 | 1.955 | 1.915 | 1.936 | 12,301 | +0.01(+0.44%) |
Feb 14, 2003 | 1.930 | 1.933 | 1.915 | 1.928 | 10,192 | +0.01(+0.44%) |
Feb 13, 2003 | 1.923 | 1.923 | 1.915 | 1.919 | 15,816 | -0.01(-0.74%) |
Feb 12, 2003 | 1.946 | 1.980 | 1.921 | 1.933 | 40,067 | -0.05(-2.36%) |
Feb 11, 2003 | 2.017 | 2.037 | 1.929 | 1.980 | 33,037 | -0.05(-2.59%) |
Feb 10, 2003 | 2.115 | 2.117 | 1.977 | 2.033 | 44,636 | -0.08(-3.65%) |
Feb 07, 2003 | 2.243 | 2.243 | 2.086 | 2.110 | 65,021 | -0.14(-6.02%) |
Feb 06, 2003 | 2.263 | 2.276 | 2.245 | 2.245 | 7,029 | -0.02(-0.76%) |
Feb 05, 2003 | 2.272 | 2.272 | 2.262 | 2.262 | 17,221 | -0.01(-0.56%) |
Feb 04, 2003 | 2.279 | 2.279 | 2.266 | 2.275 | 10,544 | -0.03(-1.24%) |
Feb 03, 2003 | 2.279 | 2.303 | 2.279 | 2.303 | 702 | +0.01(+0.31%) |
Jan 31, 2003 | 2.316 | 2.317 | 2.276 | 2.296 | 10,544 | -0.01(-0.37%) |
Jan 30, 2003 | 2.312 | 2.312 | 2.300 | 2.305 | 3,163 | -0.01(-0.31%) |
Jan 29, 2003 | 2.290 | 2.312 | 2.290 | 2.312 | 8,786 | -0.01(-0.25%) |
Jan 28, 2003 | 2.285 | 2.317 | 2.283 | 2.317 | 3,866 | +0.04(+1.75%) |
Jan 27, 2003 | 2.340 | 2.347 | 2.278 | 2.278 | 13,355 | -0.07(-3.03%) |
Jan 24, 2003 | 2.401 | 2.401 | 2.349 | 2.349 | 17,573 | -0.05(-2.19%) |
Jan 23, 2003 | 2.367 | 2.401 | 2.350 | 2.401 | 5,974 | +0.05(+2.06%) |
Jan 22, 2003 | 2.349 | 2.386 | 2.349 | 2.353 | 8,435 | -0.01(-0.42%) |
Jan 21, 2003 | 2.356 | 2.367 | 2.356 | 2.363 | 14,058 | -0.01(-0.60%) |
Jan 17, 2003 | 2.501 | 2.501 | 2.350 | 2.377 | 9,841 | -0.11(-4.24%) |
Jan 16, 2003 | 2.508 | 2.508 | 2.482 | 2.482 | 3,514 | -0.01(-0.29%) |
Jan 15, 2003 | 2.499 | 2.499 | 2.475 | 2.490 | 29,874 | -0.01(-0.29%) |
Jan 14, 2003 | 2.497 | 2.497 | 2.497 | 2.497 | 351 | -0.04(-1.63%) |
Jan 13, 2003 | 2.509 | 2.538 | 2.490 | 2.538 | 10,895 | +0.05(+1.94%) |
Jan 10, 2003 | 2.509 | 2.509 | 2.477 | 2.490 | 1,405 | +0.00(+0.00%) |
Jan 09, 2003 | 2.492 | 2.494 | 2.490 | 2.490 | 8,435 | +0.02(+0.98%) |
Jan 08, 2003 | 2.548 | 2.554 | 2.450 | 2.465 | 15,816 | -0.11(-4.20%) |
Jan 07, 2003 | 2.704 | 2.704 | 2.546 | 2.574 | 33,037 | -0.17(-6.22%) |
Jan 06, 2003 | 2.707 | 2.746 | 2.707 | 2.744 | 5,623 | +0.03(+1.04%) |
Jan 03, 2003 | 2.773 | 2.773 | 2.703 | 2.716 | 9,138 | -0.01(-0.31%) |
Jan 02, 2003 | 2.717 | 2.729 | 2.632 | 2.724 | 9,489 | -0.12(-4.25%) |
Dec 31, 2002 | 2.767 | 2.847 | 2.719 | 2.845 | 19,330 | +0.07(+2.67%) |
Dec 30, 2002 | 2.673 | 2.800 | 2.673 | 2.771 | 17,221 | +0.06(+2.04%) |
Dec 27, 2002 | 2.750 | 2.750 | 2.677 | 2.716 | 2,460 | +0.01(+0.37%) |
Dec 26, 2002 | 2.740 | 2.740 | 2.675 | 2.706 | 9,138 | +0.01(+0.32%) |
Dec 24, 2002 | 3.084 | 3.084 | 2.697 | 2.697 | 43,581 | -0.39(-12.55%) |
Dec 23, 2002 | 2.959 | 3.086 | 2.922 | 3.084 | 18,627 | +0.10(+3.29%) |
Dec 20, 2002 | 2.959 | 2.999 | 2.922 | 2.986 | 21,790 | -0.01(-0.43%) |
Dec 19, 2002 | 3.084 | 3.084 | 2.918 | 2.999 | 6,326 | -0.07(-2.36%) |
Dec 18, 2002 | 3.003 | 3.071 | 3.003 | 3.071 | 4,217 | -0.01(-0.32%) |
Dec 17, 2002 | 3.030 | 3.081 | 3.002 | 3.081 | 42,879 | +0.07(+2.41%) |
Dec 16, 2002 | 3.056 | 3.066 | 2.999 | 3.009 | 18,627 | -0.06(-1.86%) |
Dec 13, 2002 | 3.114 | 3.114 | 3.059 | 3.066 | 7,732 | -0.02(-0.78%) |
Dec 12, 2002 | 2.958 | 3.151 | 2.958 | 3.090 | 67,833 | +0.16(+5.33%) |
Dec 11, 2002 | 2.938 | 2.952 | 2.921 | 2.933 | 2,811 | +0.04(+1.43%) |
Dec 10, 2002 | 2.864 | 2.892 | 2.864 | 2.892 | 9,138 | +0.03(+0.94%) |
Dec 09, 2002 | 2.827 | 2.916 | 2.788 | 2.865 | 30,226 | +0.00(+0.15%) |
Dec 06, 2002 | 2.838 | 2.862 | 2.827 | 2.861 | 22,845 | +0.00(+0.05%) |
Dec 05, 2002 | 2.875 | 2.896 | 2.859 | 2.859 | 21,439 | -0.02(-0.75%) |
Dec 04, 2002 | 2.875 | 2.895 | 2.874 | 2.881 | 9,841 | +0.01(+0.20%) |
Dec 03, 2002 | 2.894 | 2.894 | 2.871 | 2.875 | 6,677 | -0.02(-0.59%) |
Dec 02, 2002 | 2.902 | 2.902 | 2.874 | 2.892 | 9,489 | -0.00(-0.09%) |
Nov 29, 2002 | 2.845 | 2.895 | 2.845 | 2.895 | 2,460 | +0.07(+2.46%) |
Nov 27, 2002 | 2.788 | 2.825 | 2.763 | 2.825 | 10,544 | +0.04(+1.33%) |
Nov 26, 2002 | 2.659 | 2.808 | 2.659 | 2.788 | 3,866 | +0.01(+0.51%) |
Nov 25, 2002 | 2.774 | 2.774 | 2.690 | 2.774 | 18,276 | -0.07(-2.35%) |
Nov 22, 2002 | 2.807 | 2.842 | 2.665 | 2.841 | 6,677 | +0.03(+1.17%) |
Nov 21, 2002 | 2.810 | 2.838 | 2.805 | 2.808 | 7,380 | +0.01(+0.31%) |
Nov 20, 2002 | 2.810 | 2.810 | 2.790 | 2.800 | 11,246 | +0.01(+0.31%) |
Nov 19, 2002 | 2.795 | 2.822 | 2.733 | 2.791 | 44,987 | +0.03(+1.08%) |
Nov 18, 2002 | 2.758 | 2.824 | 2.736 | 2.761 | 4,569 | -0.02(-0.82%) |
Nov 15, 2002 | 2.784 | 2.784 | 2.784 | 2.784 | 702 | +0.03(+1.03%) |
Nov 14, 2002 | 2.747 | 2.837 | 2.653 | 2.756 | 69,590 | +0.07(+2.60%) |
Nov 13, 2002 | 2.703 | 2.798 | 2.660 | 2.686 | 194,712 | +0.01(+0.32%) |
Nov 12, 2002 | 2.583 | 2.677 | 2.582 | 2.677 | 8,083 | +0.09(+3.63%) |
Nov 11, 2002 | 2.660 | 2.660 | 2.584 | 2.584 | 12,301 | -0.03(-1.14%) |
Nov 08, 2002 | 2.692 | 2.842 | 2.613 | 2.613 | 4,569 | -0.16(-5.89%) |
Nov 07, 2002 | 2.882 | 2.882 | 2.689 | 2.777 | 7,029 | -0.14(-4.64%) |
Nov 06, 2002 | 2.980 | 2.980 | 2.884 | 2.912 | 12,301 | +0.09(+3.07%) |
Nov 05, 2002 | 2.980 | 3.010 | 2.825 | 2.825 | 32,335 | -0.13(-4.43%) |
Nov 04, 2002 | 2.931 | 2.956 | 2.902 | 2.956 | 15,464 | +0.03(+0.88%) |
Nov 01, 2002 | 2.899 | 2.931 | 2.899 | 2.930 | 14,761 | +0.01(+0.48%) |
Oct 31, 2002 | 2.933 | 2.933 | 2.896 | 2.916 | 3,514 | -0.02(-0.73%) |
Oct 30, 2002 | 2.938 | 2.987 | 2.922 | 2.938 | 17,573 | +0.00(+0.05%) |
Oct 29, 2002 | 2.913 | 2.936 | 2.912 | 2.936 | 2,108 | +0.02(+0.58%) |
Oct 28, 2002 | 2.955 | 2.956 | 2.867 | 2.919 | 18,979 | -0.03(-0.96%) |
Oct 25, 2002 | 2.845 | 2.948 | 2.845 | 2.947 | 4,217 | +0.06(+2.22%) |
Oct 24, 2002 | 2.840 | 2.884 | 2.840 | 2.884 | 3,338 | +0.03(+1.15%) |
Oct 23, 2002 | 2.834 | 2.851 | 2.834 | 2.851 | 4,569 | +0.01(+0.25%) |
Oct 22, 2002 | 2.844 | 2.844 | 2.844 | 2.844 | 702 | +0.00(+0.05%) |
Oct 21, 2002 | 2.764 | 2.842 | 2.764 | 2.842 | 4,217 | +0.04(+1.47%) |
Oct 18, 2002 | 2.739 | 2.801 | 2.737 | 2.801 | 2,811 | +0.07(+2.55%) |
Oct 17, 2002 | 2.618 | 2.736 | 2.618 | 2.731 | 9,138 | +0.10(+3.85%) |
Oct 16, 2002 | 2.615 | 2.632 | 2.615 | 2.630 | 5,623 | -0.01(-0.27%) |
Oct 15, 2002 | 2.615 | 2.684 | 2.582 | 2.638 | 1,757 | +0.01(+0.32%) |
Oct 14, 2002 | 2.575 | 2.629 | 2.559 | 2.629 | 8,435 | +0.06(+2.50%) |
Oct 11, 2002 | 2.490 | 2.582 | 2.490 | 2.565 | 8,435 | +0.00(+0.06%) |
Oct 10, 2002 | 2.517 | 2.564 | 2.494 | 2.564 | 7,380 | +0.04(+1.64%) |
Oct 09, 2002 | 2.487 | 2.529 | 2.453 | 2.522 | 41,473 | +0.03(+1.26%) |
Oct 08, 2002 | 2.558 | 2.558 | 2.490 | 2.491 | 9,489 | -0.07(-2.61%) |
Oct 07, 2002 | 2.630 | 2.642 | 2.558 | 2.558 | 17,573 | -0.11(-4.11%) |
Oct 04, 2002 | 2.630 | 2.667 | 2.629 | 2.667 | 9,489 | -0.01(-0.44%) |
Oct 03, 2002 | 2.696 | 2.776 | 2.659 | 2.679 | 5,974 | -0.02(-0.83%) |
Oct 02, 2002 | 2.702 | 2.810 | 2.702 | 2.702 | 12,301 | -0.10(-3.41%) |
Oct 01, 2002 | 2.762 | 2.830 | 2.760 | 2.797 | 9,841 | -0.03(-0.96%) |
Sep 30, 2002 | 2.805 | 2.824 | 2.772 | 2.824 | 7,029 | +0.02(+0.66%) |
Sep 27, 2002 | 2.845 | 2.945 | 2.805 | 2.805 | 17,924 | -0.04(-1.40%) |
Sep 26, 2002 | 2.774 | 2.845 | 2.758 | 2.845 | 15,816 | +0.02(+0.76%) |
Sep 25, 2002 | 2.732 | 2.824 | 2.732 | 2.824 | 5,974 | +0.01(+0.35%) |
Sep 24, 2002 | 2.800 | 2.831 | 2.709 | 2.814 | 23,899 | -0.03(-1.01%) |
Sep 23, 2002 | 2.888 | 2.895 | 2.818 | 2.843 | 17,924 | +0.00(+0.06%) |
Sep 20, 2002 | 2.810 | 2.844 | 2.761 | 2.841 | 49,556 | +0.02(+0.60%) |
Sep 19, 2002 | 2.813 | 2.858 | 2.813 | 2.824 | 12,652 | -0.07(-2.41%) |
Sep 18, 2002 | 2.842 | 2.901 | 2.769 | 2.894 | 15,816 | +0.01(+0.44%) |
Sep 17, 2002 | 2.832 | 2.912 | 2.831 | 2.881 | 14,058 | +0.00(+0.00%) |
Sep 16, 2002 | 2.748 | 2.881 | 2.748 | 2.881 | 14,761 | +0.04(+1.25%) |
Sep 13, 2002 | 2.775 | 2.916 | 2.708 | 2.845 | 75,214 | +0.14(+5.02%) |
Sep 12, 2002 | 2.795 | 2.795 | 2.704 | 2.709 | 13,355 | +0.00(+0.13%) |
Sep 11, 2002 | 2.830 | 2.830 | 2.706 | 2.706 | 4,217 | -0.08(-2.71%) |
Sep 10, 2002 | 2.708 | 2.781 | 2.706 | 2.781 | 7,380 | +0.04(+1.56%) |
Sep 09, 2002 | 2.673 | 2.739 | 2.625 | 2.739 | 50,150 | -0.00(-0.05%) |
Sep 06, 2002 | 2.704 | 2.760 | 2.633 | 2.740 | 34,443 | +0.02(+0.57%) |
Sep 05, 2002 | 2.761 | 2.801 | 2.724 | 2.724 | 14,410 | -0.07(-2.54%) |
Sep 04, 2002 | 2.833 | 2.833 | 2.795 | 2.795 | 3,866 | -0.06(-2.19%) |
Sep 03, 2002 | 2.882 | 2.882 | 2.803 | 2.858 | 21,439 | -0.06(-1.90%) |
Aug 30, 2002 | 2.911 | 2.948 | 2.874 | 2.913 | 11,928 | -0.03(-1.16%) |
Aug 29, 2002 | 2.876 | 2.948 | 2.876 | 2.948 | 7,380 | +0.07(+2.52%) |
Aug 28, 2002 | 2.894 | 2.931 | 2.874 | 2.875 | 12,543 | -0.02(-0.59%) |
Aug 27, 2002 | 2.916 | 2.931 | 2.892 | 2.892 | 5,974 | -0.02(-0.83%) |
Aug 26, 2002 | 2.890 | 2.916 | 2.890 | 2.916 | 8,786 | +0.01(+0.49%) |
Aug 23, 2002 | 2.846 | 2.915 | 2.846 | 2.902 | 21,439 | -0.04(-1.35%) |
Aug 22, 2002 | 2.810 | 2.942 | 2.810 | 2.942 | 20,736 | +0.10(+3.40%) |
Aug 21, 2002 | 2.844 | 2.845 | 2.784 | 2.845 | 22,142 | +0.00(+0.09%) |
Aug 20, 2002 | 2.842 | 2.845 | 2.838 | 2.843 | 8,786 | +0.04(+1.27%) |
Aug 16, 2002 | 2.741 | 2.818 | 2.729 | 2.807 | 5,272 | +0.05(+1.91%) |
Aug 15, 2002 | 2.764 | 2.764 | 2.729 | 2.754 | 10,192 | -0.04(-1.53%) |
Aug 14, 2002 | 2.750 | 2.797 | 2.749 | 2.797 | 7,380 | -0.01(-0.41%) |
Aug 13, 2002 | 2.810 | 2.831 | 2.750 | 2.808 | 9,138 | +0.03(+1.23%) |
Aug 12, 2002 | 2.768 | 2.774 | 2.731 | 2.774 | 7,380 | +0.02(+0.67%) |
Aug 07, 2002 | 2.845 | 2.845 | 2.754 | 2.756 | 10,544 | -0.08(-2.66%) |
Aug 06, 2002 | 2.759 | 2.845 | 2.759 | 2.831 | 5,974 | +0.04(+1.27%) |
Aug 05, 2002 | 2.814 | 2.814 | 2.719 | 2.795 | 7,651 | -0.01(-0.51%) |
Aug 02, 2002 | 2.633 | 2.810 | 2.633 | 2.810 | 17,573 | +0.30(+11.83%) |
Aug 01, 2002 | 2.472 | 2.632 | 2.472 | 2.512 | 29,874 | +0.04(+1.55%) |
Jul 31, 2002 | 2.431 | 2.474 | 2.431 | 2.474 | 28,117 | +0.05(+1.99%) |
Jul 30, 2002 | 2.418 | 2.426 | 2.390 | 2.426 | 21,439 | -0.01(-0.53%) |
Jul 29, 2002 | 2.401 | 2.472 | 2.400 | 2.438 | 10,544 | +0.04(+1.60%) |
Jul 26, 2002 | 2.420 | 2.420 | 2.362 | 2.400 | 27,414 | +0.02(+0.72%) |
Jul 25, 2002 | 2.420 | 2.438 | 2.362 | 2.383 | 22,142 | -0.04(-1.59%) |
Jul 24, 2002 | 2.313 | 2.488 | 2.313 | 2.421 | 17,573 | +0.10(+4.42%) |
Jul 23, 2002 | 2.536 | 2.536 | 2.312 | 2.319 | 37,607 | -0.21(-8.43%) |
Jul 22, 2002 | 2.694 | 2.771 | 2.513 | 2.532 | 37,958 | -0.32(-11.31%) |
Jul 19, 2002 | 3.002 | 3.002 | 2.855 | 2.855 | 13,707 | -0.31(-9.76%) |
Jul 17, 2002 | 3.138 | 3.215 | 3.007 | 3.164 | 13,355 | -0.05(-1.55%) |
Jul 12, 2002 | 3.236 | 3.299 | 3.204 | 3.214 | 12,652 | -0.09(-2.84%) |
Jul 11, 2002 | 3.282 | 3.308 | 3.265 | 3.308 | 5,272 | -0.04(-1.27%) |
Jul 10, 2002 | 3.336 | 3.350 | 3.313 | 3.350 | 28,820 | +0.02(+0.47%) |
Jul 09, 2002 | 3.319 | 3.335 | 3.319 | 3.335 | 8,786 | +0.02(+0.47%) |
Jul 08, 2002 | 3.340 | 3.340 | 3.319 | 3.319 | 10,895 | -0.02(-0.63%) |
Jul 05, 2002 | 3.315 | 3.350 | 3.235 | 3.340 | 15,464 | +0.02(+0.47%) |
Jul 04, 2002 | 3.384 | 3.384 | 3.130 | 3.325 | 44,636 | +0.00(+0.00%) |
Jul 03, 2002 | 3.384 | 3.384 | 3.130 | 3.325 | 44,636 | -0.06(-1.81%) |
Jul 02, 2002 | 3.357 | 3.386 | 3.272 | 3.386 | 29,874 | -0.03(-0.75%) |
Jul 01, 2002 | 3.060 | 3.424 | 2.987 | 3.411 | 146,561 | +0.16(+4.85%) |
Jun 28, 2002 | 3.131 | 3.440 | 2.985 | 3.253 | 609,795 | -0.05(-1.63%) |
Jun 27, 2002 | 3.113 | 3.308 | 3.108 | 3.308 | 143,398 | +0.18(+5.69%) |
Jun 26, 2002 | 2.879 | 3.130 | 2.879 | 3.130 | 46,393 | +0.02(+0.50%) |
Jun 25, 2002 | 3.101 | 3.144 | 3.101 | 3.114 | 56,937 | +0.02(+0.55%) |
Jun 21, 2002 | 3.104 | 3.104 | 3.093 | 3.097 | 23,899 | -0.00(-0.14%) |
Jun 20, 2002 | 3.116 | 3.116 | 3.086 | 3.101 | 17,221 | -0.01(-0.37%) |
Jun 19, 2002 | 3.046 | 3.127 | 3.027 | 3.113 | 54,125 | +0.05(+1.77%) |
Jun 18, 2002 | 2.835 | 3.086 | 2.818 | 3.059 | 106,494 | +0.21(+7.50%) |
Jun 17, 2002 | 2.835 | 2.845 | 2.834 | 2.845 | 24,602 | +0.00(+0.10%) |
Jun 14, 2002 | 2.844 | 2.844 | 2.842 | 2.842 | 1,757 | +0.00(+0.15%) |
Jun 12, 2002 | 2.851 | 2.866 | 2.800 | 2.838 | 28,820 | -0.04(-1.48%) |
Jun 11, 2002 | 2.902 | 2.936 | 2.840 | 2.881 | 31,280 | -0.04(-1.27%) |
Jun 10, 2002 | 2.959 | 2.983 | 2.918 | 2.918 | 13,004 | -0.07(-2.33%) |
Jun 07, 2002 | 3.229 | 3.229 | 2.895 | 2.987 | 40,067 | -0.27(-8.42%) |
Jun 06, 2002 | 3.263 | 3.263 | 3.187 | 3.262 | 6,326 | +0.00(+0.00%) |
Jun 05, 2002 | 3.202 | 3.262 | 3.201 | 3.262 | 3,514 | -0.02(-0.56%) |
May 31, 2002 | 3.130 | 3.289 | 3.130 | 3.281 | 46,745 | +0.09(+2.72%) |
May 28, 2002 | 3.087 | 3.194 | 2.996 | 3.194 | 24,954 | +0.09(+2.84%) |
May 27, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 24, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 23, 2002 | 3.053 | 3.107 | 2.987 | 3.106 | 19,330 | +0.05(+1.68%) |
May 22, 2002 | 2.973 | 3.057 | 2.952 | 3.054 | 27,062 | +0.07(+2.34%) |
May 21, 2002 | 2.847 | 2.986 | 2.847 | 2.985 | 13,004 | +0.18(+6.44%) |
May 20, 2002 | 2.834 | 2.987 | 2.690 | 2.804 | 43,581 | -0.28(-9.17%) |
May 17, 2002 | 2.987 | 3.087 | 2.987 | 3.087 | 7,380 | +0.03(+0.93%) |
May 16, 2002 | 3.020 | 3.059 | 2.978 | 3.059 | 3,163 | -0.04(-1.15%) |
May 15, 2002 | 3.006 | 3.094 | 3.006 | 3.094 | 19,330 | +0.04(+1.46%) |
May 14, 2002 | 3.093 | 3.094 | 3.003 | 3.050 | 4,920 | +0.03(+0.88%) |
May 13, 2002 | 2.990 | 3.039 | 2.889 | 3.023 | 10,895 | -0.01(-0.23%) |
May 10, 2002 | 3.128 | 3.168 | 3.002 | 3.030 | 18,627 | -0.07(-2.29%) |
May 09, 2002 | 2.989 | 3.101 | 2.987 | 3.101 | 41,473 | +0.05(+1.63%) |
May 08, 2002 | 3.036 | 3.051 | 2.909 | 3.051 | 19,682 | +0.02(+0.52%) |
May 07, 2002 | 3.039 | 3.057 | 2.955 | 3.036 | 18,979 | +0.01(+0.31%) |
May 06, 2002 | 3.117 | 3.152 | 2.952 | 3.027 | 29,171 | +0.07(+2.53%) |
May 03, 2002 | 2.923 | 3.098 | 2.915 | 2.952 | 22,845 | +0.00(+0.00%) |
May 02, 2002 | 2.973 | 2.987 | 2.912 | 2.952 | 26,360 | -0.06(-1.94%) |