Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.899 | 3.899 | 3.857 | 3.857 | 3,577 | -0.06(-1.50%) |
Apr 29, 2003 | 3.815 | 3.983 | 3.539 | 3.916 | 50,087 | +0.16(+4.24%) |
Apr 28, 2003 | 3.924 | 3.983 | 3.748 | 3.757 | 39,831 | -0.23(-5.68%) |
Apr 25, 2003 | 3.673 | 3.983 | 3.530 | 3.983 | 41,262 | +0.25(+6.74%) |
Apr 24, 2003 | 3.513 | 3.731 | 3.513 | 3.731 | 12,521 | +0.23(+6.71%) |
Apr 23, 2003 | 3.396 | 3.539 | 3.396 | 3.497 | 17,053 | +0.14(+4.25%) |
Apr 22, 2003 | 3.329 | 3.430 | 3.329 | 3.354 | 10,494 | +0.00(+0.00%) |
Apr 21, 2003 | 3.337 | 3.463 | 3.312 | 3.354 | 56,646 | +0.02(+0.50%) |
Apr 17, 2003 | 3.186 | 3.337 | 3.186 | 3.337 | 101,009 | +0.11(+3.38%) |
Apr 16, 2003 | 3.312 | 3.329 | 3.119 | 3.228 | 12,641 | -0.03(-1.03%) |
Apr 15, 2003 | 3.329 | 3.329 | 3.161 | 3.262 | 91,707 | -0.09(-2.75%) |
Apr 14, 2003 | 3.245 | 3.354 | 3.182 | 3.354 | 33,153 | +0.11(+3.36%) |
Apr 11, 2003 | 3.237 | 3.354 | 3.153 | 3.245 | 30,887 | +0.07(+2.11%) |
Apr 10, 2003 | 3.027 | 3.178 | 3.027 | 3.178 | 33,033 | +0.24(+8.29%) |
Apr 09, 2003 | 2.725 | 3.010 | 2.683 | 2.935 | 46,867 | +0.20(+7.36%) |
Apr 08, 2003 | 2.683 | 2.876 | 2.599 | 2.734 | 33,033 | -0.12(-4.12%) |
Apr 07, 2003 | 2.952 | 2.952 | 2.725 | 2.851 | 22,300 | -0.03(-1.16%) |
Apr 04, 2003 | 2.893 | 2.893 | 2.817 | 2.885 | 1,788 | -0.02(-0.58%) |
Apr 03, 2003 | 2.792 | 2.918 | 2.792 | 2.901 | 6,559 | +0.11(+3.90%) |
Apr 02, 2003 | 2.759 | 2.809 | 2.625 | 2.792 | 65,233 | -0.04(-1.48%) |
Apr 01, 2003 | 2.901 | 2.901 | 2.767 | 2.834 | 11,806 | -0.07(-2.31%) |
Mar 31, 2003 | 3.488 | 3.622 | 2.876 | 2.901 | 33,868 | -0.34(-10.36%) |
Mar 28, 2003 | 3.061 | 3.245 | 3.061 | 3.237 | 20,035 | +0.28(+9.35%) |
Mar 27, 2003 | 2.935 | 3.027 | 2.885 | 2.960 | 11,329 | +0.08(+2.62%) |
Mar 26, 2003 | 2.885 | 2.885 | 2.340 | 2.885 | 10,136 | +0.11(+3.93%) |
Mar 25, 2003 | 2.809 | 2.977 | 2.650 | 2.776 | 45,198 | +0.13(+4.75%) |
Mar 24, 2003 | 2.599 | 2.893 | 2.138 | 2.650 | 8,109,417 | +0.09(+3.61%) |
Mar 21, 2003 | 2.817 | 2.826 | 2.558 | 2.558 | 2,373,197 | -0.27(-9.50%) |
Mar 20, 2003 | 2.826 | 2.826 | 2.826 | 2.826 | 238 | -0.07(-2.32%) |
Mar 19, 2003 | 2.893 | 2.893 | 2.893 | 2.893 | 477 | +0.01(+0.29%) |
Mar 18, 2003 | 2.876 | 2.893 | 2.826 | 2.885 | 13,952 | -0.01(-0.29%) |
Mar 17, 2003 | 2.759 | 2.985 | 2.759 | 2.893 | 52,114 | +0.06(+2.07%) |
Mar 14, 2003 | 2.843 | 2.843 | 2.725 | 2.834 | 7,274 | -0.01(-0.47%) |
Mar 13, 2003 | 2.843 | 2.848 | 2.843 | 2.848 | 2,623 | -0.05(-1.57%) |
Mar 12, 2003 | 2.893 | 2.893 | 2.843 | 2.893 | 2,981 | +0.00(+0.00%) |
Mar 11, 2003 | 2.809 | 2.968 | 2.776 | 2.893 | 7,751 | +0.09(+3.29%) |
Mar 10, 2003 | 2.843 | 2.968 | 2.759 | 2.801 | 10,971 | -0.05(-1.76%) |
Mar 07, 2003 | 2.876 | 3.354 | 2.851 | 2.851 | 8,944 | +0.09(+3.34%) |
Mar 06, 2003 | 2.767 | 2.784 | 2.759 | 2.759 | 2,265 | -0.06(-2.08%) |
Mar 05, 2003 | 2.851 | 2.868 | 2.734 | 2.817 | 11,925 | -0.06(-2.04%) |
Mar 04, 2003 | 2.851 | 2.893 | 2.851 | 2.876 | 3,219 | -0.02(-0.58%) |
Mar 03, 2003 | 2.859 | 2.977 | 2.843 | 2.893 | 3,577 | -0.03(-0.86%) |
Feb 28, 2003 | 2.826 | 2.935 | 2.817 | 2.918 | 10,136 | +0.09(+3.26%) |
Feb 27, 2003 | 2.851 | 2.851 | 2.809 | 2.826 | 24,208 | -0.01(-0.30%) |
Feb 26, 2003 | 2.784 | 2.851 | 2.767 | 2.834 | 10,136 | +0.04(+1.50%) |
Feb 25, 2003 | 2.792 | 2.968 | 2.792 | 2.792 | 15,980 | -0.18(-6.20%) |
Feb 24, 2003 | 2.683 | 3.052 | 2.658 | 2.977 | 15,980 | +0.07(+2.31%) |
Feb 21, 2003 | 3.044 | 3.103 | 2.784 | 2.910 | 9,421 | -0.14(-4.67%) |
Feb 20, 2003 | 2.994 | 3.052 | 2.935 | 3.052 | 6,320 | -0.10(-3.19%) |
Feb 19, 2003 | 3.153 | 3.153 | 3.153 | 3.153 | 119 | +0.02(+0.53%) |
Feb 18, 2003 | 2.985 | 3.144 | 2.985 | 3.136 | 5,008 | +0.08(+2.47%) |
Feb 14, 2003 | 2.935 | 3.061 | 2.910 | 3.061 | 4,650 | -0.02(-0.54%) |
Feb 13, 2003 | 2.935 | 3.077 | 2.910 | 3.077 | 3,100 | -0.05(-1.61%) |
Feb 12, 2003 | 2.926 | 3.203 | 2.893 | 3.128 | 61,893 | -0.03(-1.06%) |
Feb 11, 2003 | 3.329 | 3.329 | 3.161 | 3.161 | 126,650 | -0.17(-5.04%) |
Feb 10, 2003 | 3.237 | 3.337 | 3.212 | 3.329 | 8,228 | +0.06(+1.79%) |
Feb 07, 2003 | 3.304 | 3.346 | 3.195 | 3.270 | 2,623 | -0.04(-1.27%) |
Feb 06, 2003 | 3.178 | 3.312 | 3.178 | 3.312 | 5,485 | +0.01(+0.25%) |
Feb 05, 2003 | 3.312 | 3.354 | 3.161 | 3.304 | 12,998 | -0.01(-0.25%) |
Feb 04, 2003 | 3.220 | 3.354 | 3.220 | 3.312 | 8,347 | +0.04(+1.28%) |
Feb 03, 2003 | 3.195 | 3.295 | 3.161 | 3.270 | 6,559 | -0.03(-1.02%) |
Jan 31, 2003 | 3.337 | 3.421 | 3.086 | 3.304 | 22,181 | -0.06(-1.75%) |
Jan 30, 2003 | 3.396 | 3.396 | 3.353 | 3.363 | 4,173 | -0.03(-0.99%) |
Jan 29, 2003 | 3.555 | 3.555 | 3.396 | 3.396 | 477 | +0.02(+0.50%) |
Jan 27, 2003 | 3.413 | 3.497 | 3.329 | 3.379 | 2,385 | +0.05(+1.49%) |
Jan 24, 2003 | 3.547 | 3.547 | 3.330 | 3.330 | 6,082 | -0.23(-6.34%) |
Jan 23, 2003 | 3.555 | 3.555 | 3.363 | 3.555 | 2,504 | +0.07(+1.92%) |
Jan 22, 2003 | 3.413 | 3.488 | 3.413 | 3.488 | 1,311 | +0.08(+2.21%) |
Jan 21, 2003 | 3.363 | 3.413 | 3.329 | 3.413 | 15,384 | +0.02(+0.52%) |
Jan 17, 2003 | 3.421 | 3.438 | 3.354 | 3.395 | 23,731 | -0.12(-3.34%) |
Jan 16, 2003 | 3.589 | 3.606 | 3.337 | 3.513 | 33,868 | -0.05(-1.44%) |
Jan 15, 2003 | 3.589 | 3.648 | 3.555 | 3.564 | 120,925 | -0.13(-3.63%) |
Jan 14, 2003 | 3.522 | 3.706 | 3.421 | 3.698 | 131,420 | +0.06(+1.61%) |
Jan 13, 2003 | 3.497 | 3.698 | 3.497 | 3.639 | 30,171 | +0.17(+4.83%) |
Jan 10, 2003 | 3.463 | 3.472 | 3.463 | 3.472 | 5,366 | -0.01(-0.24%) |
Jan 09, 2003 | 3.455 | 3.480 | 3.035 | 3.480 | 2,623 | +0.01(+0.24%) |
Jan 08, 2003 | 3.497 | 3.497 | 3.463 | 3.472 | 1,431 | -0.03(-0.96%) |
Jan 07, 2003 | 3.438 | 3.614 | 3.438 | 3.505 | 14,907 | +0.07(+1.95%) |
Jan 06, 2003 | 3.463 | 3.564 | 3.438 | 3.438 | 6,082 | -0.03(-0.97%) |
Jan 03, 2003 | 3.446 | 3.472 | 3.413 | 3.472 | 3,935 | -0.01(-0.24%) |
Jan 02, 2003 | 3.480 | 3.480 | 3.371 | 3.480 | 5,128 | -0.01(-0.24%) |
Dec 31, 2002 | 3.295 | 3.488 | 3.295 | 3.488 | 4,531 | +0.20(+6.12%) |
Dec 30, 2002 | 3.262 | 3.513 | 3.128 | 3.287 | 8,228 | -0.12(-3.45%) |
Dec 27, 2002 | 3.270 | 3.438 | 3.270 | 3.404 | 8,705 | +0.03(+0.74%) |
Dec 26, 2002 | 3.245 | 3.438 | 3.237 | 3.379 | 15,741 | -0.09(-2.66%) |
Dec 24, 2002 | 3.270 | 3.472 | 3.144 | 3.472 | 28,740 | +0.17(+5.08%) |
Dec 23, 2002 | 3.312 | 3.312 | 3.304 | 3.304 | 6,559 | +0.00(+0.00%) |
Dec 20, 2002 | 3.379 | 3.379 | 3.270 | 3.304 | 3,219 | -0.08(-2.48%) |
Dec 19, 2002 | 3.430 | 3.472 | 3.388 | 3.388 | 17,053 | -0.03(-0.74%) |
Dec 18, 2002 | 3.354 | 3.413 | 3.354 | 3.413 | 4,650 | +0.05(+1.50%) |
Dec 17, 2002 | 3.396 | 3.438 | 3.354 | 3.363 | 9,779 | -0.07(-1.96%) |
Dec 16, 2002 | 3.354 | 3.539 | 3.354 | 3.430 | 25,878 | +0.07(+1.99%) |
Dec 13, 2002 | 3.455 | 3.455 | 3.363 | 3.363 | 3,339 | -0.18(-5.20%) |
Dec 12, 2002 | 3.555 | 3.555 | 3.547 | 3.547 | 1,550 | +0.00(+0.00%) |
Dec 11, 2002 | 3.363 | 3.547 | 3.363 | 3.547 | 9,898 | -0.12(-3.20%) |
Dec 10, 2002 | 3.396 | 3.664 | 3.396 | 3.664 | 6,916 | +0.07(+2.08%) |
Dec 09, 2002 | 3.564 | 3.673 | 3.480 | 3.590 | 45,675 | +0.07(+1.93%) |
Dec 06, 2002 | 3.044 | 3.505 | 3.044 | 3.522 | 28,263 | +0.38(+12.00%) |
Dec 05, 2002 | 3.144 | 3.262 | 3.052 | 3.144 | 31,006 | -0.02(-0.53%) |
Dec 04, 2002 | 3.321 | 3.321 | 3.094 | 3.161 | 89,919 | -0.18(-5.28%) |
Dec 03, 2002 | 3.321 | 3.354 | 3.312 | 3.337 | 14,549 | +0.06(+1.79%) |
Dec 02, 2002 | 3.354 | 3.505 | 3.144 | 3.279 | 19,677 | -0.20(-5.78%) |
Nov 29, 2002 | 3.220 | 3.505 | 3.144 | 3.480 | 22,897 | +0.09(+2.72%) |
Nov 27, 2002 | 3.279 | 3.522 | 3.279 | 3.388 | 20,273 | +0.03(+1.00%) |
Nov 26, 2002 | 3.480 | 3.480 | 3.187 | 3.354 | 40,189 | -0.11(-3.15%) |
Nov 25, 2002 | 3.455 | 3.513 | 3.430 | 3.463 | 26,355 | -0.06(-1.84%) |
Nov 22, 2002 | 3.404 | 3.528 | 3.404 | 3.528 | 37,684 | +0.01(+0.42%) |
Nov 21, 2002 | 3.530 | 3.539 | 3.430 | 3.513 | 9,659 | -0.03(-0.71%) |
Nov 20, 2002 | 3.547 | 3.564 | 3.354 | 3.539 | 17,053 | +0.05(+1.42%) |
Nov 19, 2002 | 3.547 | 3.597 | 3.488 | 3.489 | 12,044 | -0.12(-3.23%) |
Nov 18, 2002 | 3.606 | 3.673 | 3.421 | 3.606 | 50,922 | +0.18(+5.13%) |
Nov 15, 2002 | 3.304 | 3.430 | 3.245 | 3.430 | 4,889 | +0.03(+0.74%) |
Nov 14, 2002 | 3.521 | 3.530 | 3.346 | 3.404 | 19,200 | -0.19(-5.36%) |
Nov 13, 2002 | 3.606 | 3.606 | 3.438 | 3.597 | 8,705 | -0.02(-0.46%) |
Nov 12, 2002 | 3.555 | 3.673 | 3.488 | 3.614 | 5,128 | -0.06(-1.60%) |
Nov 11, 2002 | 3.555 | 3.673 | 3.555 | 3.673 | 10,375 | +0.10(+2.82%) |
Nov 08, 2002 | 3.664 | 3.664 | 3.539 | 3.572 | 21,346 | -0.08(-2.29%) |
Nov 07, 2002 | 3.664 | 3.673 | 3.622 | 3.656 | 13,952 | -0.01(-0.23%) |
Nov 06, 2002 | 3.514 | 3.673 | 3.514 | 3.664 | 9,659 | +0.11(+3.07%) |
Nov 05, 2002 | 3.438 | 3.606 | 3.438 | 3.555 | 17,411 | -0.05(-1.40%) |
Nov 04, 2002 | 3.648 | 3.799 | 3.455 | 3.606 | 14,549 | +0.03(+0.70%) |
Nov 01, 2002 | 3.413 | 3.614 | 3.346 | 3.581 | 13,595 | -0.08(-2.29%) |
Oct 31, 2002 | 3.354 | 3.798 | 3.353 | 3.664 | 17,530 | +0.34(+10.35%) |
Oct 30, 2002 | 3.321 | 3.321 | 3.320 | 3.321 | 10,136 | -0.12(-3.41%) |
Oct 29, 2002 | 3.353 | 3.438 | 3.346 | 3.438 | 4,340 | +0.13(+3.80%) |
Oct 28, 2002 | 3.363 | 3.363 | 3.329 | 3.312 | 9,588 | -0.04(-1.25%) |
Oct 25, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 1,192 | +0.08(+2.56%) |
Oct 24, 2002 | 3.262 | 3.363 | 3.245 | 3.270 | 10,613 | +0.03(+1.04%) |
Oct 23, 2002 | 3.237 | 3.237 | 3.237 | 3.237 | 1,192 | -0.12(-3.50%) |
Oct 22, 2002 | 3.287 | 3.354 | 3.253 | 3.354 | 5,366 | +0.04(+1.27%) |
Oct 21, 2002 | 3.304 | 3.312 | 3.304 | 3.312 | 954 | +0.00(+0.00%) |
Oct 18, 2002 | 3.280 | 3.312 | 3.279 | 3.312 | 2,623 | +0.08(+2.33%) |
Oct 17, 2002 | 3.379 | 3.379 | 3.237 | 3.237 | 8,347 | -0.06(-1.78%) |
Oct 16, 2002 | 3.315 | 3.371 | 3.295 | 3.295 | 8,824 | -0.07(-1.99%) |
Oct 15, 2002 | 3.530 | 3.530 | 3.287 | 3.363 | 10,613 | +0.01(+0.25%) |
Oct 14, 2002 | 3.446 | 3.455 | 3.237 | 3.354 | 17,172 | -0.10(-2.91%) |
Oct 11, 2002 | 3.279 | 3.488 | 3.178 | 3.455 | 36,373 | +0.27(+8.42%) |
Oct 10, 2002 | 3.413 | 3.413 | 2.583 | 3.186 | 57,123 | -0.24(-7.09%) |
Oct 09, 2002 | 3.354 | 3.447 | 3.321 | 3.430 | 13,595 | +0.08(+2.25%) |
Oct 08, 2002 | 3.195 | 3.354 | 3.170 | 3.354 | 7,274 | +0.03(+0.76%) |
Oct 07, 2002 | 3.178 | 3.681 | 3.178 | 3.329 | 14,787 | -0.32(-8.74%) |
Oct 04, 2002 | 3.505 | 3.648 | 3.337 | 3.648 | 12,998 | +0.13(+3.57%) |
Oct 03, 2002 | 3.606 | 3.681 | 3.270 | 3.522 | 7,870 | -0.16(-4.31%) |
Oct 02, 2002 | 3.522 | 3.681 | 3.396 | 3.680 | 12,641 | +0.16(+4.50%) |
Oct 01, 2002 | 3.437 | 3.522 | 3.404 | 3.522 | 3,219 | +0.17(+5.00%) |
Sep 30, 2002 | 3.162 | 3.555 | 3.103 | 3.354 | 20,035 | +0.00(+0.00%) |
Sep 27, 2002 | 3.337 | 3.371 | 3.337 | 3.354 | 11,329 | +0.01(+0.25%) |
Sep 26, 2002 | 3.220 | 3.346 | 3.220 | 3.346 | 2,981 | +0.08(+2.31%) |
Sep 25, 2002 | 3.153 | 3.270 | 3.153 | 3.270 | 3,577 | +0.31(+10.48%) |
Sep 24, 2002 | 3.161 | 3.161 | 2.935 | 2.960 | 13,118 | -0.18(-5.87%) |
Sep 23, 2002 | 3.312 | 3.312 | 2.683 | 3.144 | 38,281 | +0.11(+3.59%) |
Sep 20, 2002 | 3.111 | 3.144 | 3.035 | 3.035 | 8,944 | +0.06(+1.97%) |
Sep 19, 2002 | 2.993 | 3.027 | 2.935 | 2.977 | 24,686 | +0.12(+4.11%) |
Sep 18, 2002 | 2.869 | 3.001 | 2.750 | 2.859 | 14,907 | +0.08(+3.02%) |
Sep 17, 2002 | 2.952 | 2.960 | 2.776 | 2.776 | 10,613 | -0.08(-2.65%) |
Sep 16, 2002 | 2.767 | 3.019 | 2.750 | 2.851 | 33,748 | -0.09(-3.13%) |
Sep 13, 2002 | 3.144 | 3.144 | 2.943 | 2.943 | 39,116 | +0.01(+0.31%) |
Sep 12, 2002 | 3.061 | 3.069 | 2.934 | 2.934 | 121,999 | -0.17(-5.43%) |
Sep 11, 2002 | 2.817 | 3.103 | 2.817 | 3.103 | 7,513 | +0.11(+3.64%) |
Sep 10, 2002 | 3.144 | 3.144 | 2.952 | 2.994 | 8,824 | -0.15(-4.67%) |
Sep 09, 2002 | 3.363 | 3.363 | 3.027 | 3.140 | 5,605 | +0.12(+4.03%) |
Sep 06, 2002 | 3.195 | 3.262 | 3.010 | 3.019 | 35,061 | -0.35(-10.45%) |
Sep 05, 2002 | 3.371 | 3.371 | 3.371 | 3.371 | 715 | +0.25(+8.06%) |
Sep 04, 2002 | 3.170 | 3.370 | 3.103 | 3.119 | 4,531 | -0.05(-1.61%) |
Sep 03, 2002 | 3.355 | 3.505 | 3.077 | 3.170 | 5,247 | -0.20(-5.95%) |
Aug 30, 2002 | 3.144 | 3.371 | 3.144 | 3.371 | 15,026 | +0.23(+7.20%) |
Aug 29, 2002 | 3.186 | 3.270 | 3.103 | 3.144 | 28,144 | -0.08(-2.60%) |
Aug 28, 2002 | 3.229 | 3.270 | 3.228 | 3.228 | 7,155 | +0.00(+0.00%) |
Aug 27, 2002 | 3.270 | 3.279 | 3.228 | 3.228 | 14,907 | -0.05(-1.53%) |
Aug 26, 2002 | 3.437 | 3.437 | 3.279 | 3.279 | 5,843 | +0.07(+2.09%) |
Aug 23, 2002 | 3.354 | 3.354 | 3.179 | 3.212 | 89,442 | -0.23(-6.59%) |
Aug 22, 2002 | 3.354 | 3.439 | 3.354 | 3.438 | 11,448 | +0.08(+2.50%) |
Aug 21, 2002 | 3.438 | 3.438 | 3.186 | 3.354 | 117,348 | +0.05(+1.52%) |
Aug 20, 2002 | 3.131 | 3.312 | 3.128 | 3.304 | 9,182 | +0.22(+7.06%) |
Aug 16, 2002 | 3.346 | 3.354 | 3.035 | 3.086 | 35,896 | +0.03(+0.82%) |
Aug 15, 2002 | 3.488 | 3.488 | 3.061 | 3.061 | 63,444 | -0.34(-9.88%) |
Aug 14, 2002 | 3.782 | 3.966 | 3.396 | 3.396 | 86,222 | -0.38(-10.00%) |
Aug 13, 2002 | 4.227 | 4.360 | 3.648 | 3.773 | 50,087 | -0.38(-9.09%) |
Aug 12, 2002 | 4.218 | 4.218 | 4.151 | 4.151 | 2,146 | +0.41(+10.99%) |
Aug 07, 2002 | 3.950 | 4.025 | 3.740 | 3.740 | 2,742 | -0.21(-5.31%) |
Aug 06, 2002 | 3.941 | 4.360 | 3.941 | 3.949 | 36,492 | -0.23(-5.61%) |
Aug 05, 2002 | 3.857 | 4.276 | 3.857 | 4.184 | 15,384 | -0.01(-0.20%) |
Aug 02, 2002 | 4.026 | 4.193 | 4.025 | 4.193 | 5,724 | +0.00(+0.00%) |
Aug 01, 2002 | 3.857 | 4.277 | 3.740 | 4.193 | 16,576 | +0.09(+2.25%) |
Jul 31, 2002 | 3.857 | 4.100 | 3.857 | 4.100 | 834 | -0.02(-0.59%) |
Jul 30, 2002 | 3.396 | 4.125 | 3.396 | 4.125 | 7,870 | +0.11(+2.69%) |
Jul 29, 2002 | 3.564 | 4.193 | 3.354 | 4.017 | 41,262 | +0.66(+19.75%) |
Jul 26, 2002 | 3.715 | 3.715 | 3.354 | 3.354 | 2,265 | -0.36(-9.71%) |
Jul 25, 2002 | 3.522 | 3.857 | 3.522 | 3.715 | 16,934 | +0.03(+0.70%) |
Jul 24, 2002 | 3.144 | 3.689 | 3.128 | 3.689 | 5,831,625 | +0.59(+18.89%) |
Jul 23, 2002 | 2.969 | 3.270 | 2.969 | 3.103 | 58,674 | +0.17(+5.71%) |
Jul 22, 2002 | 3.396 | 3.396 | 2.809 | 2.935 | 36,015 | -0.46(-13.58%) |
Jul 19, 2002 | 3.438 | 3.840 | 3.195 | 3.396 | 13,356 | -0.38(-10.00%) |
Jul 17, 2002 | 3.731 | 3.815 | 3.573 | 3.773 | 6,201 | -0.08(-1.96%) |
Jul 12, 2002 | 3.983 | 3.983 | 3.848 | 3.849 | 25,043 | +0.07(+1.77%) |
Jul 11, 2002 | 3.899 | 4.108 | 3.606 | 3.782 | 14,787 | -0.33(-7.96%) |
Jul 10, 2002 | 4.176 | 4.176 | 3.983 | 4.109 | 34,226 | -0.08(-1.98%) |
Jul 09, 2002 | 4.126 | 4.192 | 4.126 | 4.192 | 14,429 | +0.07(+1.61%) |
Jul 08, 2002 | 3.849 | 4.126 | 3.849 | 4.126 | 36,969 | +0.28(+7.19%) |
Jul 05, 2002 | 3.632 | 3.849 | 3.632 | 3.849 | 715 | +0.23(+6.25%) |
Jul 04, 2002 | 3.731 | 3.857 | 3.614 | 3.622 | 54,857 | +0.00(+0.00%) |
Jul 03, 2002 | 3.731 | 3.857 | 3.614 | 3.622 | 54,857 | -0.15(-4.00%) |
Jul 02, 2002 | 3.689 | 3.874 | 3.689 | 3.773 | 27,309 | +0.08(+2.27%) |
Jul 01, 2002 | 3.815 | 3.983 | 3.673 | 3.690 | 3,339 | -0.08(-2.22%) |
Jun 28, 2002 | 4.109 | 4.109 | 3.539 | 3.773 | 49,729 | -0.34(-8.16%) |
Jun 27, 2002 | 4.151 | 4.218 | 4.109 | 4.109 | 13,237 | +0.03(+0.62%) |
Jun 26, 2002 | 4.042 | 4.259 | 4.033 | 4.084 | 12,998 | +0.01(+0.21%) |
Jun 25, 2002 | 3.933 | 4.168 | 3.933 | 4.075 | 2,146 | +0.09(+2.32%) |
Jun 21, 2002 | 3.874 | 4.067 | 3.866 | 3.983 | 10,256 | -0.08(-1.86%) |
Jun 20, 2002 | 4.075 | 4.226 | 3.740 | 4.058 | 12,641 | -0.03(-0.82%) |
Jun 19, 2002 | 4.235 | 4.235 | 3.958 | 4.092 | 34,465 | -0.25(-5.79%) |
Jun 18, 2002 | 4.402 | 4.402 | 4.344 | 4.344 | 3,100 | -0.10(-2.26%) |
Jun 17, 2002 | 4.360 | 4.444 | 4.276 | 4.444 | 65,352 | +0.00(+0.00%) |
Jun 14, 2002 | 4.268 | 4.595 | 4.206 | 4.444 | 3,100 | -0.07(-1.49%) |
Jun 12, 2002 | 4.235 | 4.511 | 4.235 | 4.511 | 3,100 | +0.15(+3.44%) |
Jun 11, 2002 | 4.235 | 4.402 | 4.235 | 4.361 | 2,981 | -0.17(-3.69%) |
Jun 10, 2002 | 4.654 | 4.771 | 3.832 | 4.528 | 13,595 | -0.03(-0.55%) |
Jun 07, 2002 | 4.285 | 4.604 | 3.773 | 4.553 | 12,402 | +0.32(+7.52%) |
Jun 06, 2002 | 4.335 | 4.510 | 4.235 | 4.235 | 9,182 | -0.34(-7.34%) |
Jun 05, 2002 | 4.771 | 4.771 | 4.235 | 4.570 | 8,705 | -0.21(-4.39%) |
May 31, 2002 | 4.637 | 4.813 | 4.545 | 4.780 | 15,741 | +0.23(+5.17%) |
May 28, 2002 | 4.636 | 4.679 | 4.360 | 4.545 | 96,358 | -0.07(-1.45%) |
May 27, 2002 | 4.109 | 4.654 | 4.109 | 4.612 | 12,760 | +0.00(+0.00%) |
May 24, 2002 | 4.109 | 4.654 | 4.109 | 4.612 | 12,760 | +0.21(+4.76%) |
May 23, 2002 | 4.453 | 4.578 | 3.991 | 4.402 | 17,292 | -0.23(-4.89%) |
May 22, 2002 | 4.444 | 4.460 | 4.201 | 4.629 | 5,008 | -0.03(-0.54%) |
May 21, 2002 | 4.754 | 4.754 | 4.570 | 4.654 | 7,990 | +0.08(+1.83%) |
May 20, 2002 | 4.683 | 4.813 | 4.360 | 4.570 | 24,566 | -0.07(-1.45%) |
May 17, 2002 | 4.654 | 4.763 | 4.402 | 4.637 | 19,796 | +0.03(+0.55%) |
May 16, 2002 | 4.822 | 4.822 | 4.402 | 4.612 | 14,787 | -0.21(-4.35%) |
May 15, 2002 | 4.302 | 4.989 | 4.302 | 4.822 | 33,510 | +0.08(+1.77%) |
May 14, 2002 | 4.251 | 4.822 | 4.251 | 4.738 | 36,492 | +0.38(+8.65%) |
May 13, 2002 | 4.578 | 4.672 | 4.360 | 4.360 | 40,308 | -0.21(-4.59%) |
May 10, 2002 | 4.562 | 4.720 | 4.495 | 4.570 | 58,196 | +0.00(+0.00%) |
May 09, 2002 | 4.771 | 4.822 | 4.109 | 4.570 | 32,437 | -0.13(-2.68%) |
May 08, 2002 | 4.411 | 4.947 | 4.402 | 4.696 | 62,490 | +0.25(+5.66%) |
May 07, 2002 | 4.277 | 4.444 | 4.025 | 4.444 | 33,391 | +0.34(+8.38%) |
May 06, 2002 | 4.151 | 4.302 | 4.025 | 4.100 | 215,734 | +0.08(+2.11%) |
May 03, 2002 | 3.899 | 4.016 | 3.807 | 4.016 | 2,385 | +0.03(+0.82%) |
May 02, 2002 | 4.025 | 4.075 | 3.857 | 3.983 | 42,216 | +0.02(+0.42%) |