Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.140 | 2.378 | 2.113 | 2.378 | 189,458 | +0.24(+11.11%) |
Apr 29, 2003 | 2.330 | 2.341 | 2.140 | 2.140 | 41,828 | -0.17(-7.53%) |
Apr 28, 2003 | 2.161 | 2.378 | 2.161 | 2.314 | 77,221 | +0.17(+8.15%) |
Apr 25, 2003 | 2.140 | 2.156 | 2.140 | 2.140 | 11,545 | +0.00(+0.00%) |
Apr 24, 2003 | 2.219 | 2.245 | 2.113 | 2.140 | 37,286 | -0.13(-5.59%) |
Apr 23, 2003 | 2.187 | 2.267 | 2.113 | 2.267 | 77,411 | +0.08(+3.62%) |
Apr 22, 2003 | 2.098 | 2.187 | 2.092 | 2.187 | 176,966 | +0.06(+2.98%) |
Apr 21, 2003 | 2.113 | 2.135 | 2.087 | 2.124 | 172,992 | +0.00(+0.00%) |
Apr 17, 2003 | 2.092 | 2.161 | 2.082 | 2.124 | 542,256 | +0.03(+1.52%) |
Apr 16, 2003 | 2.087 | 2.108 | 2.002 | 2.092 | 253,242 | +0.01(+0.25%) |
Apr 15, 2003 | 2.119 | 2.119 | 2.076 | 2.087 | 300,180 | -0.07(-3.19%) |
Apr 14, 2003 | 2.140 | 2.156 | 2.108 | 2.156 | 1,298,954 | +0.04(+2.00%) |
Apr 11, 2003 | 2.140 | 2.140 | 2.108 | 2.113 | 45,046 | +0.00(+0.00%) |
Apr 10, 2003 | 2.124 | 2.161 | 2.113 | 2.113 | 38,421 | -0.01(-0.50%) |
Apr 09, 2003 | 2.156 | 2.166 | 2.119 | 2.124 | 32,554 | -0.04(-1.71%) |
Apr 08, 2003 | 2.198 | 2.198 | 2.145 | 2.161 | 16,277 | -0.07(-3.08%) |
Apr 07, 2003 | 2.166 | 2.245 | 2.166 | 2.230 | 111,290 | +0.09(+4.20%) |
Apr 04, 2003 | 2.076 | 2.166 | 2.076 | 2.140 | 138,166 | +0.07(+3.32%) |
Apr 03, 2003 | 2.161 | 2.166 | 2.071 | 2.071 | 229,015 | -0.04(-2.00%) |
Apr 02, 2003 | 2.166 | 2.166 | 2.108 | 2.113 | 64,162 | -0.05(-2.20%) |
Apr 01, 2003 | 1.960 | 2.161 | 1.928 | 2.161 | 151,226 | +0.21(+10.54%) |
Mar 31, 2003 | 1.971 | 1.976 | 1.775 | 1.955 | 142,141 | -0.01(-0.54%) |
Mar 28, 2003 | 1.744 | 1.976 | 1.744 | 1.965 | 208,385 | +0.20(+11.04%) |
Mar 27, 2003 | 1.717 | 1.786 | 1.643 | 1.770 | 183,401 | +0.03(+1.82%) |
Mar 26, 2003 | 1.860 | 1.865 | 1.712 | 1.738 | 147,629 | -0.17(-9.12%) |
Mar 25, 2003 | 1.928 | 1.955 | 1.902 | 1.913 | 81,196 | -0.02(-1.09%) |
Mar 24, 2003 | 1.992 | 1.997 | 1.891 | 1.934 | 40,503 | -0.07(-3.68%) |
Mar 21, 2003 | 2.018 | 2.061 | 1.987 | 2.008 | 95,580 | -0.03(-1.30%) |
Mar 20, 2003 | 1.902 | 2.061 | 1.849 | 2.034 | 233,747 | +0.08(+4.05%) |
Mar 19, 2003 | 2.098 | 2.098 | 1.823 | 1.955 | 370,778 | -0.14(-6.80%) |
Mar 18, 2003 | 2.108 | 2.113 | 2.082 | 2.098 | 17,980 | -0.06(-2.70%) |
Mar 17, 2003 | 1.981 | 2.166 | 1.981 | 2.156 | 189,079 | +0.13(+6.53%) |
Mar 14, 2003 | 2.103 | 2.177 | 2.024 | 2.024 | 25,551 | -0.04(-1.80%) |
Mar 13, 2003 | 2.076 | 2.103 | 2.034 | 2.061 | 26,686 | +0.04(+1.83%) |
Mar 12, 2003 | 1.987 | 2.092 | 1.987 | 2.024 | 307,562 | +0.00(+0.00%) |
Mar 11, 2003 | 2.008 | 2.029 | 1.987 | 2.024 | 64,540 | +0.01(+0.52%) |
Mar 10, 2003 | 2.013 | 2.108 | 2.008 | 2.013 | 51,291 | +0.00(+0.00%) |
Mar 07, 2003 | 1.934 | 2.034 | 1.934 | 2.013 | 24,983 | +0.03(+1.60%) |
Mar 06, 2003 | 2.008 | 2.018 | 1.955 | 1.981 | 84,414 | -0.08(-3.85%) |
Mar 05, 2003 | 2.034 | 2.061 | 2.008 | 2.061 | 23,090 | +0.05(+2.36%) |
Mar 04, 2003 | 2.008 | 2.018 | 1.987 | 2.013 | 277,468 | +0.00(+0.00%) |
Mar 03, 2003 | 1.944 | 2.039 | 1.944 | 2.013 | 52,806 | -0.04(-2.06%) |
Feb 28, 2003 | 2.087 | 2.161 | 2.050 | 2.055 | 71,354 | +0.00(+0.00%) |
Feb 27, 2003 | 2.113 | 2.135 | 2.045 | 2.055 | 74,761 | -0.03(-1.52%) |
Feb 26, 2003 | 2.034 | 2.087 | 2.008 | 2.087 | 115,643 | +0.03(+1.54%) |
Feb 25, 2003 | 1.939 | 2.055 | 1.928 | 2.055 | 265,544 | +0.09(+4.57%) |
Feb 24, 2003 | 2.113 | 2.113 | 1.960 | 1.965 | 33,311 | -0.17(-8.15%) |
Feb 21, 2003 | 1.960 | 2.140 | 1.955 | 2.140 | 55,645 | +0.17(+8.87%) |
Feb 20, 2003 | 2.061 | 2.061 | 1.950 | 1.965 | 29,147 | -0.10(-4.86%) |
Feb 19, 2003 | 2.108 | 2.129 | 1.928 | 2.066 | 67,001 | -0.05(-2.49%) |
Feb 18, 2003 | 2.208 | 2.245 | 2.045 | 2.119 | 19,116 | -0.07(-3.14%) |
Feb 14, 2003 | 2.050 | 2.187 | 1.992 | 2.187 | 109,397 | +0.14(+6.70%) |
Feb 13, 2003 | 2.061 | 2.066 | 1.971 | 2.050 | 847,358 | -0.01(-0.51%) |
Feb 12, 2003 | 2.113 | 2.119 | 2.061 | 2.061 | 116,211 | -0.07(-3.23%) |
Feb 11, 2003 | 2.119 | 2.135 | 2.087 | 2.129 | 80,250 | +0.00(+0.00%) |
Feb 10, 2003 | 2.113 | 2.140 | 2.113 | 2.129 | 81,953 | +0.02(+0.75%) |
Feb 07, 2003 | 2.113 | 2.135 | 2.113 | 2.113 | 127,567 | +0.00(+0.00%) |
Feb 06, 2003 | 2.092 | 2.150 | 2.087 | 2.113 | 50,345 | +0.03(+1.27%) |
Feb 05, 2003 | 2.076 | 2.103 | 2.045 | 2.087 | 501,941 | +0.06(+3.13%) |
Feb 04, 2003 | 2.071 | 2.071 | 2.008 | 2.024 | 101,637 | -0.06(-3.04%) |
Feb 03, 2003 | 2.113 | 2.113 | 2.061 | 2.087 | 257,406 | +0.02(+1.02%) |
Jan 31, 2003 | 2.061 | 2.113 | 2.008 | 2.066 | 195,515 | +0.00(+0.00%) |
Jan 30, 2003 | 2.008 | 2.119 | 2.008 | 2.066 | 213,874 | +0.03(+1.30%) |
Jan 29, 2003 | 2.061 | 2.108 | 1.960 | 2.039 | 300,938 | -0.07(-3.50%) |
Jan 28, 2003 | 1.876 | 2.140 | 1.849 | 2.113 | 975,682 | +0.26(+14.29%) |
Jan 27, 2003 | 1.796 | 1.897 | 1.712 | 1.849 | 310,212 | +0.08(+4.48%) |
Jan 24, 2003 | 1.796 | 1.796 | 1.691 | 1.770 | 210,845 | -0.05(-2.90%) |
Jan 23, 2003 | 1.823 | 1.828 | 1.675 | 1.823 | 293,745 | +0.13(+7.48%) |
Jan 22, 2003 | 1.796 | 1.796 | 1.680 | 1.696 | 182,834 | -0.11(-5.87%) |
Jan 21, 2003 | 1.902 | 1.944 | 1.796 | 1.802 | 460,491 | -0.15(-7.59%) |
Jan 17, 2003 | 1.902 | 1.955 | 1.796 | 1.950 | 155,200 | +0.03(+1.37%) |
Jan 16, 2003 | 1.902 | 1.955 | 1.860 | 1.923 | 149,901 | +0.02(+1.11%) |
Jan 15, 2003 | 1.976 | 2.034 | 1.855 | 1.902 | 274,251 | -0.07(-3.74%) |
Jan 14, 2003 | 1.849 | 1.981 | 1.849 | 1.976 | 143,087 | +0.10(+5.35%) |
Jan 13, 2003 | 1.944 | 1.944 | 1.855 | 1.876 | 119,996 | -0.06(-3.01%) |
Jan 10, 2003 | 1.955 | 2.013 | 1.928 | 1.934 | 257,027 | -0.02(-0.81%) |
Jan 09, 2003 | 2.013 | 2.013 | 1.891 | 1.950 | 610,014 | -0.06(-2.89%) |
Jan 08, 2003 | 2.013 | 2.087 | 1.918 | 2.008 | 68,136 | -0.04(-2.06%) |
Jan 07, 2003 | 1.981 | 2.071 | 1.981 | 2.050 | 114,507 | +0.04(+2.11%) |
Jan 06, 2003 | 2.156 | 2.161 | 1.981 | 2.008 | 192,865 | -0.11(-5.24%) |
Jan 03, 2003 | 2.156 | 2.156 | 2.087 | 2.119 | 382,702 | -0.02(-0.99%) |
Jan 02, 2003 | 2.061 | 2.140 | 2.018 | 2.140 | 61,323 | +0.13(+6.58%) |
Dec 31, 2002 | 1.913 | 2.045 | 1.913 | 2.008 | 184,916 | +0.07(+3.54%) |
Dec 30, 2002 | 1.928 | 1.944 | 1.849 | 1.939 | 126,242 | -0.02(-1.08%) |
Dec 27, 2002 | 1.997 | 2.018 | 1.960 | 1.960 | 33,879 | -0.02(-1.07%) |
Dec 26, 2002 | 1.981 | 2.018 | 1.939 | 1.981 | 441,375 | +0.01(+0.54%) |
Dec 24, 2002 | 2.024 | 2.034 | 1.939 | 1.971 | 48,831 | -0.11(-5.09%) |
Dec 23, 2002 | 2.061 | 2.113 | 1.955 | 2.076 | 88,577 | -0.01(-0.25%) |
Dec 20, 2002 | 2.140 | 2.140 | 2.008 | 2.082 | 137,598 | -0.02(-0.76%) |
Dec 19, 2002 | 1.997 | 2.098 | 1.987 | 2.098 | 70,408 | +0.07(+3.66%) |
Dec 18, 2002 | 2.008 | 2.061 | 1.981 | 2.024 | 83,846 | -0.04(-1.80%) |
Dec 17, 2002 | 2.098 | 2.098 | 2.008 | 2.061 | 79,682 | -0.03(-1.27%) |
Dec 16, 2002 | 1.955 | 2.087 | 1.939 | 2.087 | 353,554 | +0.13(+6.76%) |
Dec 13, 2002 | 1.849 | 2.050 | 1.849 | 1.955 | 120,753 | -0.03(-1.33%) |
Dec 12, 2002 | 1.981 | 1.997 | 1.928 | 1.981 | 83,656 | +0.03(+1.35%) |
Dec 11, 2002 | 2.066 | 2.098 | 1.902 | 1.955 | 210,467 | -0.16(-7.50%) |
Dec 10, 2002 | 1.928 | 2.166 | 1.928 | 2.113 | 104,665 | +0.20(+10.19%) |
Dec 09, 2002 | 1.849 | 1.965 | 1.849 | 1.918 | 130,406 | -0.02(-0.82%) |
Dec 06, 2002 | 1.965 | 2.029 | 1.865 | 1.934 | 266,869 | -0.05(-2.66%) |
Dec 05, 2002 | 2.050 | 2.050 | 1.939 | 1.987 | 276,143 | -0.06(-3.09%) |
Dec 04, 2002 | 2.008 | 2.076 | 2.002 | 2.050 | 124,160 | -0.07(-3.48%) |
Dec 03, 2002 | 2.314 | 2.314 | 2.124 | 2.124 | 73,057 | -0.21(-9.05%) |
Dec 02, 2002 | 2.298 | 2.335 | 2.261 | 2.335 | 165,421 | +0.06(+2.79%) |
Nov 29, 2002 | 2.367 | 2.388 | 2.272 | 2.272 | 139,869 | -0.08(-3.37%) |
Nov 27, 2002 | 2.187 | 2.351 | 2.187 | 2.351 | 183,591 | +0.16(+7.49%) |
Nov 26, 2002 | 2.061 | 2.272 | 2.050 | 2.187 | 154,443 | +0.12(+5.88%) |
Nov 25, 2002 | 1.876 | 2.135 | 1.876 | 2.066 | 299,045 | +0.15(+8.01%) |
Nov 22, 2002 | 1.923 | 1.923 | 1.849 | 1.913 | 163,150 | -0.01(-0.55%) |
Nov 21, 2002 | 1.786 | 1.939 | 1.749 | 1.923 | 164,096 | +0.15(+8.66%) |
Nov 20, 2002 | 1.712 | 1.791 | 1.707 | 1.770 | 223,526 | +0.04(+2.13%) |
Nov 19, 2002 | 1.707 | 1.738 | 1.707 | 1.733 | 87,820 | +0.03(+1.55%) |
Nov 18, 2002 | 1.670 | 1.712 | 1.670 | 1.707 | 223,526 | +0.06(+3.86%) |
Nov 15, 2002 | 1.559 | 1.770 | 1.490 | 1.643 | 299,045 | -0.01(-0.32%) |
Nov 14, 2002 | 1.453 | 1.664 | 1.453 | 1.648 | 345,227 | +0.23(+15.99%) |
Nov 13, 2002 | 1.326 | 1.453 | 1.326 | 1.421 | 526,357 | +0.10(+7.60%) |
Nov 12, 2002 | 1.257 | 1.400 | 1.257 | 1.321 | 666,606 | +0.08(+6.38%) |
Nov 11, 2002 | 1.400 | 1.400 | 1.242 | 1.242 | 334,249 | -0.16(-11.32%) |
Nov 08, 2002 | 1.479 | 1.522 | 1.390 | 1.400 | 254,188 | -0.06(-3.99%) |
Nov 07, 2002 | 1.532 | 1.532 | 1.400 | 1.458 | 342,955 | -0.07(-4.83%) |
Nov 06, 2002 | 1.585 | 1.585 | 1.453 | 1.532 | 188,890 | -0.10(-6.15%) |
Nov 05, 2002 | 1.638 | 1.648 | 1.590 | 1.633 | 79,114 | -0.01(-0.32%) |
Nov 04, 2002 | 1.654 | 1.717 | 1.585 | 1.638 | 381,377 | -0.02(-0.96%) |
Nov 01, 2002 | 1.506 | 1.654 | 1.474 | 1.654 | 144,412 | +0.16(+10.60%) |
Oct 31, 2002 | 1.585 | 1.611 | 1.495 | 1.495 | 356,583 | -0.07(-4.39%) |
Oct 30, 2002 | 1.638 | 1.664 | 1.564 | 1.564 | 87,442 | -0.10(-6.03%) |
Oct 29, 2002 | 1.717 | 1.717 | 1.527 | 1.664 | 168,071 | -0.07(-3.96%) |
Oct 28, 2002 | 1.744 | 1.781 | 1.680 | 1.733 | 312,672 | -0.05(-2.67%) |
Oct 25, 2002 | 1.564 | 1.781 | 1.564 | 1.781 | 130,595 | +0.22(+13.85%) |
Oct 24, 2002 | 1.585 | 1.585 | 1.564 | 1.564 | 256,081 | -0.02(-1.33%) |
Oct 23, 2002 | 1.548 | 1.596 | 1.532 | 1.585 | 310,022 | +0.03(+1.69%) |
Oct 22, 2002 | 1.532 | 1.585 | 1.490 | 1.559 | 456,138 | +0.03(+1.72%) |
Oct 21, 2002 | 1.495 | 1.580 | 1.379 | 1.532 | 237,343 | +0.04(+2.47%) |
Oct 18, 2002 | 1.611 | 1.611 | 1.495 | 1.495 | 131,163 | -0.11(-6.91%) |
Oct 17, 2002 | 1.580 | 1.664 | 1.580 | 1.606 | 118,482 | +0.03(+1.67%) |
Oct 16, 2002 | 1.638 | 1.654 | 1.564 | 1.580 | 837,705 | -0.10(-5.98%) |
Oct 15, 2002 | 1.638 | 1.770 | 1.638 | 1.680 | 372,671 | +0.10(+6.00%) |
Oct 14, 2002 | 1.659 | 1.707 | 1.580 | 1.585 | 266,301 | -0.13(-7.41%) |
Oct 11, 2002 | 1.691 | 1.717 | 1.680 | 1.712 | 318,918 | +0.04(+2.53%) |
Oct 10, 2002 | 1.717 | 1.770 | 1.638 | 1.670 | 438,726 | -0.08(-4.82%) |
Oct 09, 2002 | 1.691 | 1.754 | 1.664 | 1.754 | 393,112 | +0.07(+4.40%) |
Oct 08, 2002 | 1.812 | 1.855 | 1.675 | 1.680 | 582,570 | -0.11(-5.92%) |
Oct 07, 2002 | 1.902 | 1.902 | 1.744 | 1.786 | 147,062 | -0.14(-7.14%) |
Oct 04, 2002 | 2.108 | 2.108 | 1.902 | 1.923 | 158,229 | -0.24(-11.00%) |
Oct 03, 2002 | 2.378 | 2.378 | 2.135 | 2.161 | 180,941 | -0.26(-10.70%) |
Oct 02, 2002 | 2.193 | 2.615 | 2.145 | 2.420 | 267,437 | +0.22(+9.83%) |
Oct 01, 2002 | 2.034 | 2.230 | 2.008 | 2.203 | 286,932 | +0.17(+8.31%) |
Sep 30, 2002 | 1.934 | 2.071 | 1.934 | 2.034 | 134,002 | +0.07(+3.49%) |
Sep 27, 2002 | 2.061 | 2.071 | 1.955 | 1.965 | 212,927 | -0.15(-7.00%) |
Sep 26, 2002 | 2.008 | 2.113 | 2.008 | 2.113 | 95,959 | +0.11(+5.26%) |
Sep 25, 2002 | 1.823 | 2.008 | 1.823 | 2.008 | 324,975 | +0.20(+11.11%) |
Sep 24, 2002 | 1.891 | 2.087 | 1.765 | 1.807 | 463,709 | -0.11(-5.78%) |
Sep 23, 2002 | 2.008 | 2.008 | 1.876 | 1.918 | 132,866 | -0.14(-6.92%) |
Sep 20, 2002 | 2.113 | 2.113 | 1.902 | 2.061 | 228,447 | -0.05(-2.50%) |
Sep 19, 2002 | 1.997 | 2.113 | 1.965 | 2.113 | 96,338 | +0.08(+4.17%) |
Sep 18, 2002 | 2.187 | 2.187 | 2.029 | 2.029 | 601,308 | -0.18(-8.13%) |
Sep 17, 2002 | 2.404 | 2.404 | 2.187 | 2.208 | 254,945 | -0.20(-8.13%) |
Sep 16, 2002 | 2.473 | 2.473 | 2.288 | 2.404 | 318,540 | -0.10(-3.81%) |
Sep 13, 2002 | 2.589 | 2.589 | 2.425 | 2.499 | 512,351 | -0.12(-4.64%) |
Sep 12, 2002 | 2.589 | 2.663 | 2.462 | 2.621 | 449,703 | -0.01(-0.40%) |
Sep 11, 2002 | 2.673 | 2.774 | 2.615 | 2.631 | 294,502 | +0.01(+0.40%) |
Sep 10, 2002 | 2.378 | 2.642 | 2.378 | 2.621 | 340,306 | +0.26(+11.21%) |
Sep 09, 2002 | 2.193 | 2.420 | 2.113 | 2.356 | 232,233 | +0.18(+8.52%) |
Sep 06, 2002 | 2.087 | 2.193 | 2.087 | 2.172 | 447,810 | +0.14(+6.75%) |
Sep 05, 2002 | 1.913 | 2.034 | 1.876 | 2.034 | 284,093 | +0.07(+3.49%) |
Sep 04, 2002 | 2.119 | 2.119 | 1.960 | 1.965 | 398,600 | -0.14(-6.77%) |
Sep 03, 2002 | 2.214 | 2.214 | 2.018 | 2.108 | 242,453 | -0.12(-5.45%) |
Aug 30, 2002 | 2.309 | 2.383 | 2.224 | 2.230 | 298,477 | -0.11(-4.52%) |
Aug 29, 2002 | 2.103 | 2.404 | 2.071 | 2.335 | 441,754 | +0.20(+9.41%) |
Aug 28, 2002 | 1.786 | 2.187 | 1.759 | 2.135 | 654,303 | +0.32(+17.44%) |
Aug 27, 2002 | 1.585 | 1.839 | 1.559 | 1.818 | 1,700,962 | +0.26(+16.61%) |
Aug 26, 2002 | 1.574 | 1.611 | 1.506 | 1.559 | 397,465 | -0.01(-0.67%) |
Aug 23, 2002 | 1.611 | 1.611 | 1.569 | 1.569 | 220,498 | -0.03(-1.98%) |
Aug 22, 2002 | 1.728 | 1.728 | 1.601 | 1.601 | 618,910 | -0.10(-5.90%) |
Aug 21, 2002 | 1.675 | 1.701 | 1.611 | 1.701 | 371,914 | +0.05(+3.20%) |
Aug 20, 2002 | 1.796 | 1.802 | 1.638 | 1.648 | 322,136 | -0.16(-9.04%) |
Aug 16, 2002 | 1.807 | 1.881 | 1.691 | 1.812 | 236,965 | +0.06(+3.31%) |
Aug 15, 2002 | 1.860 | 1.913 | 1.744 | 1.754 | 396,518 | -0.16(-8.29%) |
Aug 14, 2002 | 1.849 | 1.950 | 1.839 | 1.913 | 206,303 | +0.05(+2.84%) |
Aug 13, 2002 | 1.865 | 1.897 | 1.823 | 1.860 | 286,175 | -0.06(-3.03%) |
Aug 12, 2002 | 1.855 | 1.918 | 1.738 | 1.918 | 589,195 | +0.43(+29.18%) |
Aug 06, 2002 | 1.548 | 1.638 | 1.321 | 1.485 | 432,101 | -0.05(-3.10%) |
Aug 05, 2002 | 1.744 | 1.744 | 1.516 | 1.532 | 244,346 | -0.20(-11.32%) |
Aug 02, 2002 | 1.955 | 1.976 | 1.664 | 1.728 | 479,986 | -0.23(-11.62%) |
Aug 01, 2002 | 1.955 | 1.965 | 1.913 | 1.955 | 326,678 | +0.00(+0.00%) |
Jul 31, 2002 | 1.934 | 2.061 | 1.918 | 1.955 | 253,999 | +0.00(+0.00%) |
Jul 30, 2002 | 1.902 | 2.008 | 1.902 | 1.955 | 318,350 | +0.05(+2.78%) |
Jul 29, 2002 | 2.208 | 2.219 | 1.902 | 1.902 | 640,676 | -0.29(-13.25%) |
Jul 26, 2002 | 2.182 | 2.193 | 2.124 | 2.193 | 266,680 | +0.06(+2.98%) |
Jul 25, 2002 | 2.061 | 2.166 | 2.024 | 2.129 | 1,168,926 | +0.03(+1.26%) |
Jul 24, 2002 | 2.510 | 2.510 | 2.087 | 2.103 | 1,209,051 | -1.06(-33.56%) |
Jul 22, 2002 | 3.117 | 3.233 | 3.091 | 3.165 | 288,824 | -0.01(-0.17%) |
Jul 19, 2002 | 3.107 | 3.181 | 3.107 | 3.170 | 202,896 | -0.07(-2.12%) |
Jul 17, 2002 | 3.223 | 3.292 | 3.197 | 3.239 | 1,362,738 | +0.04(+1.32%) |
Jul 12, 2002 | 3.329 | 3.387 | 3.191 | 3.197 | 151,415 | -0.11(-3.20%) |
Jul 11, 2002 | 3.012 | 3.355 | 3.012 | 3.302 | 451,028 | +0.29(+9.65%) |
Jul 10, 2002 | 3.080 | 3.117 | 2.985 | 3.012 | 639,540 | -0.06(-1.89%) |
Jul 09, 2002 | 3.012 | 3.117 | 3.012 | 3.070 | 580,488 | +0.06(+1.93%) |
Jul 08, 2002 | 3.160 | 3.165 | 2.953 | 3.012 | 983,442 | -0.20(-6.25%) |
Jul 05, 2002 | 3.181 | 3.260 | 3.170 | 3.212 | 40,125 | -0.02(-0.65%) |
Jul 04, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | +0.00(+0.00%) |
Jul 03, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | -0.02(-0.49%) |
Jul 02, 2002 | 3.339 | 3.371 | 3.244 | 3.249 | 294,313 | -0.09(-2.69%) |
Jul 01, 2002 | 3.355 | 3.366 | 3.228 | 3.339 | 302,262 | +0.01(+0.32%) |
Jun 28, 2002 | 3.302 | 3.381 | 3.281 | 3.329 | 704,460 | -0.08(-2.33%) |
Jun 27, 2002 | 3.381 | 3.461 | 3.197 | 3.408 | 465,412 | -0.03(-0.77%) |
Jun 26, 2002 | 3.276 | 3.529 | 3.033 | 3.434 | 1,393,967 | +0.05(+1.40%) |
Jun 25, 2002 | 3.355 | 3.403 | 3.249 | 3.387 | 870,070 | +0.17(+5.25%) |
Jun 21, 2002 | 3.350 | 3.387 | 3.154 | 3.218 | 325,543 | -0.13(-3.79%) |
Jun 20, 2002 | 3.445 | 3.582 | 3.344 | 3.344 | 421,313 | -0.12(-3.51%) |
Jun 19, 2002 | 3.730 | 3.825 | 3.466 | 3.466 | 618,531 | -0.29(-7.61%) |
Jun 18, 2002 | 3.794 | 3.799 | 3.730 | 3.751 | 1,608,788 | +0.00(+0.00%) |
Jun 17, 2002 | 3.720 | 3.857 | 3.698 | 3.751 | 970,004 | +0.03(+0.85%) |
Jun 14, 2002 | 3.831 | 3.841 | 3.646 | 3.720 | 1,072,210 | -0.35(-8.57%) |
Jun 12, 2002 | 4.348 | 4.348 | 4.068 | 4.068 | 498,345 | -0.28(-6.44%) |
Jun 11, 2002 | 4.729 | 4.755 | 4.301 | 4.348 | 1,118,202 | -0.68(-13.46%) |
Jun 10, 2002 | 5.141 | 5.151 | 4.966 | 5.025 | 323,650 | -0.11(-2.06%) |
Jun 07, 2002 | 5.114 | 5.210 | 4.940 | 5.130 | 950,509 | +0.01(+0.21%) |
Jun 06, 2002 | 5.178 | 5.225 | 5.046 | 5.120 | 262,705 | -0.10(-1.92%) |
Jun 05, 2002 | 5.262 | 5.278 | 5.104 | 5.220 | 386,298 | -0.46(-8.09%) |
May 31, 2002 | 5.785 | 5.796 | 5.643 | 5.680 | 236,207 | -0.16(-2.80%) |
May 28, 2002 | 5.891 | 5.896 | 5.812 | 5.844 | 163,150 | +0.01(+0.09%) |
May 27, 2002 | 5.865 | 5.928 | 5.775 | 5.838 | 139,112 | +0.00(+0.00%) |
May 24, 2002 | 5.865 | 5.928 | 5.775 | 5.838 | 139,112 | +0.01(+0.18%) |
May 23, 2002 | 6.092 | 6.092 | 5.759 | 5.828 | 1,964,992 | -0.32(-5.16%) |
May 22, 2002 | 6.076 | 6.377 | 6.023 | 6.145 | 374,942 | +0.02(+0.26%) |
May 21, 2002 | 6.393 | 6.467 | 6.092 | 6.129 | 381,945 | -0.36(-5.54%) |
May 20, 2002 | 6.499 | 6.583 | 6.451 | 6.488 | 261,380 | -0.01(-0.16%) |
May 17, 2002 | 6.578 | 6.583 | 6.451 | 6.499 | 212,549 | -0.05(-0.73%) |
May 16, 2002 | 6.552 | 6.641 | 6.493 | 6.546 | 432,290 | -0.03(-0.40%) |
May 15, 2002 | 6.340 | 6.594 | 6.293 | 6.573 | 214,442 | +0.18(+2.81%) |
May 14, 2002 | 6.182 | 6.393 | 6.002 | 6.393 | 562,697 | +0.16(+2.54%) |
May 13, 2002 | 5.970 | 6.235 | 5.928 | 6.235 | 18,926 | +0.24(+3.96%) |
May 10, 2002 | 5.997 | 6.055 | 5.891 | 5.997 | 327,057 | -0.14(-2.24%) |
May 09, 2002 | 6.108 | 6.266 | 6.108 | 6.134 | 198,164 | +0.03(+0.43%) |
May 08, 2002 | 5.801 | 6.118 | 5.801 | 6.108 | 305,669 | +0.25(+4.33%) |
May 07, 2002 | 5.859 | 5.918 | 5.812 | 5.854 | 189,269 | -0.01(-0.09%) |
May 06, 2002 | 6.161 | 6.203 | 5.775 | 5.859 | 147,819 | -0.27(-4.48%) |
May 03, 2002 | 6.129 | 6.155 | 6.076 | 6.134 | 549,448 | -0.05(-0.77%) |
May 02, 2002 | 6.076 | 6.335 | 6.044 | 6.182 | 799,473 | +0.15(+2.45%) |