Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.246 | 2.250 | 2.215 | 2.226 | 753,000 | -0.02(-0.89%) |
Apr 29, 2003 | 2.275 | 2.275 | 2.236 | 2.246 | 359,000 | -0.00(-0.13%) |
Apr 28, 2003 | 2.315 | 2.320 | 2.207 | 2.249 | 793,000 | -0.04(-1.83%) |
Apr 25, 2003 | 2.456 | 2.456 | 2.281 | 2.291 | 1,292,000 | -0.16(-6.60%) |
Apr 24, 2003 | 2.441 | 2.500 | 2.400 | 2.453 | 580,000 | +0.01(+0.58%) |
Apr 23, 2003 | 2.400 | 2.439 | 2.379 | 2.439 | 244,000 | +0.05(+2.05%) |
Apr 22, 2003 | 2.345 | 2.400 | 2.336 | 2.390 | 185,000 | +0.05(+2.22%) |
Apr 21, 2003 | 2.315 | 2.345 | 2.315 | 2.338 | 334,000 | +0.03(+1.17%) |
Apr 17, 2003 | 2.353 | 2.357 | 2.302 | 2.311 | 522,000 | -0.03(-1.24%) |
Apr 16, 2003 | 2.305 | 2.340 | 2.279 | 2.340 | 358,000 | +0.01(+0.39%) |
Apr 15, 2003 | 2.261 | 2.334 | 2.253 | 2.331 | 490,000 | +0.05(+2.15%) |
Apr 14, 2003 | 2.137 | 2.282 | 2.119 | 2.282 | 451,000 | +0.16(+7.29%) |
Apr 11, 2003 | 2.192 | 2.206 | 2.126 | 2.127 | 1,088,000 | -0.06(-2.65%) |
Apr 10, 2003 | 2.206 | 2.206 | 2.181 | 2.185 | 239,000 | +0.01(+0.28%) |
Apr 09, 2003 | 2.245 | 2.247 | 2.179 | 2.179 | 369,000 | -0.07(-3.02%) |
Apr 08, 2003 | 2.376 | 2.400 | 2.224 | 2.247 | 1,047,000 | -0.16(-6.73%) |
Apr 07, 2003 | 2.415 | 2.493 | 2.385 | 2.409 | 1,158,000 | +0.01(+0.58%) |
Apr 04, 2003 | 2.329 | 2.395 | 2.315 | 2.395 | 1,259,000 | +0.08(+3.37%) |
Apr 03, 2003 | 2.299 | 2.325 | 2.279 | 2.317 | 703,000 | +0.03(+1.22%) |
Apr 02, 2003 | 2.202 | 2.299 | 2.202 | 2.289 | 319,000 | +0.09(+4.05%) |
Apr 01, 2003 | 2.205 | 2.205 | 2.161 | 2.200 | 374,000 | -0.00(-0.23%) |
Mar 31, 2003 | 2.245 | 2.246 | 2.205 | 2.205 | 505,000 | -0.06(-2.65%) |
Mar 28, 2003 | 2.261 | 2.269 | 2.237 | 2.265 | 233,000 | +0.02(+0.67%) |
Mar 27, 2003 | 2.252 | 2.267 | 2.246 | 2.250 | 222,000 | -0.01(-0.40%) |
Mar 26, 2003 | 2.262 | 2.279 | 2.244 | 2.259 | 273,440 | -0.00(-0.13%) |
Mar 25, 2003 | 2.252 | 2.262 | 2.229 | 2.262 | 208,000 | +0.02(+0.76%) |
Mar 24, 2003 | 2.235 | 2.252 | 2.229 | 2.245 | 390,510 | -0.01(-0.49%) |
Mar 21, 2003 | 2.252 | 2.256 | 2.232 | 2.256 | 385,000 | +0.03(+1.17%) |
Mar 20, 2003 | 2.133 | 2.235 | 2.130 | 2.230 | 235,610 | +0.07(+3.15%) |
Mar 19, 2003 | 2.135 | 2.162 | 2.101 | 2.162 | 303,110 | +0.03(+1.60%) |
Mar 18, 2003 | 2.002 | 2.128 | 2.000 | 2.128 | 1,136,000 | +0.13(+6.40%) |
Mar 17, 2003 | 2.074 | 2.074 | 2.000 | 2.000 | 1,263,440 | -0.10(-4.76%) |
Mar 14, 2003 | 2.065 | 2.105 | 2.046 | 2.100 | 327,000 | -0.00(-0.14%) |
Mar 13, 2003 | 2.045 | 2.114 | 2.038 | 2.103 | 256,000 | +0.07(+3.19%) |
Mar 12, 2003 | 2.026 | 2.050 | 2.018 | 2.038 | 84,000 | +0.01(+0.29%) |
Mar 11, 2003 | 2.044 | 2.089 | 2.023 | 2.032 | 254,000 | -0.03(-1.41%) |
Mar 10, 2003 | 2.018 | 2.073 | 2.018 | 2.061 | 139,000 | +0.00(+0.15%) |
Mar 07, 2003 | 2.000 | 2.100 | 2.000 | 2.058 | 516,390 | +0.02(+0.99%) |
Mar 06, 2003 | 2.002 | 2.041 | 1.996 | 2.038 | 226,000 | +0.00(+0.14%) |
Mar 05, 2003 | 2.037 | 2.040 | 2.000 | 2.035 | 225,000 | -0.01(-0.29%) |
Mar 04, 2003 | 2.060 | 2.080 | 2.041 | 2.041 | 330,000 | -0.02(-0.92%) |
Mar 03, 2003 | 2.084 | 2.084 | 2.052 | 2.060 | 615,000 | +0.00(+0.00%) |
Feb 28, 2003 | 2.064 | 2.077 | 1.996 | 2.060 | 466,000 | -0.00(-0.24%) |
Feb 27, 2003 | 2.014 | 2.091 | 2.013 | 2.065 | 609,000 | +0.04(+2.18%) |
Feb 26, 2003 | 1.994 | 2.021 | 1.991 | 2.021 | 653,000 | +0.02(+0.80%) |
Feb 25, 2003 | 1.995 | 2.005 | 1.980 | 2.005 | 622,000 | +0.00(+0.25%) |
Feb 24, 2003 | 1.999 | 2.013 | 1.995 | 2.000 | 242,000 | -0.01(-0.65%) |
Feb 21, 2003 | 2.005 | 2.014 | 1.985 | 2.013 | 130,000 | -0.00(-0.05%) |
Feb 20, 2003 | 2.000 | 2.030 | 2.000 | 2.014 | 210,000 | +0.01(+0.49%) |
Feb 19, 2003 | 2.014 | 2.026 | 1.992 | 2.004 | 41,000 | -0.01(-0.74%) |
Feb 18, 2003 | 1.928 | 2.019 | 1.928 | 2.019 | 78,000 | +0.07(+3.81%) |
Feb 14, 2003 | 1.842 | 1.945 | 1.842 | 1.945 | 196,000 | +0.09(+4.90%) |
Feb 13, 2003 | 1.884 | 1.885 | 1.826 | 1.854 | 132,000 | -0.03(-1.59%) |
Feb 12, 2003 | 1.803 | 1.884 | 1.803 | 1.884 | 106,000 | +0.05(+2.66%) |
Feb 11, 2003 | 1.858 | 1.858 | 1.814 | 1.835 | 139,000 | -0.03(-1.40%) |
Feb 10, 2003 | 1.814 | 1.899 | 1.795 | 1.861 | 270,000 | +0.04(+1.97%) |
Feb 07, 2003 | 1.893 | 1.893 | 1.825 | 1.825 | 361,000 | -0.07(-3.74%) |
Feb 06, 2003 | 1.907 | 1.910 | 1.875 | 1.896 | 253,000 | +0.00(+0.21%) |
Feb 05, 2003 | 1.988 | 1.988 | 1.890 | 1.892 | 626,000 | -0.12(-5.78%) |
Feb 04, 2003 | 2.000 | 2.010 | 1.989 | 2.008 | 279,000 | +0.00(+0.00%) |
Feb 03, 2003 | 2.010 | 2.037 | 2.004 | 2.008 | 171,000 | -0.01(-0.35%) |
Jan 31, 2003 | 2.040 | 2.045 | 2.000 | 2.015 | 165,000 | -0.04(-2.14%) |
Jan 30, 2003 | 2.081 | 2.097 | 2.059 | 2.059 | 176,000 | -0.03(-1.48%) |
Jan 29, 2003 | 2.000 | 2.100 | 2.000 | 2.090 | 216,000 | +0.06(+2.96%) |
Jan 28, 2003 | 2.004 | 2.030 | 1.980 | 2.030 | 100,000 | +0.05(+2.58%) |
Jan 27, 2003 | 1.950 | 1.999 | 1.945 | 1.979 | 153,000 | +0.03(+1.44%) |
Jan 24, 2003 | 2.041 | 2.041 | 1.942 | 1.951 | 115,000 | -0.08(-3.99%) |
Jan 23, 2003 | 2.020 | 2.060 | 2.000 | 2.032 | 268,000 | +0.03(+1.50%) |
Jan 22, 2003 | 2.000 | 2.017 | 1.976 | 2.002 | 171,000 | -0.01(-0.40%) |
Jan 21, 2003 | 2.036 | 2.036 | 2.010 | 2.010 | 235,000 | -0.01(-0.35%) |
Jan 17, 2003 | 2.032 | 2.034 | 2.010 | 2.017 | 251,000 | -0.02(-0.74%) |
Jan 16, 2003 | 2.006 | 2.033 | 2.005 | 2.032 | 223,000 | +0.00(+0.10%) |
Jan 15, 2003 | 2.009 | 2.030 | 1.991 | 2.030 | 296,000 | +0.01(+0.54%) |
Jan 14, 2003 | 1.995 | 2.059 | 1.995 | 2.019 | 348,000 | +0.02(+0.90%) |
Jan 13, 2003 | 1.985 | 2.130 | 1.985 | 2.001 | 1,069,000 | +0.05(+2.62%) |
Jan 10, 2003 | 1.849 | 1.994 | 1.844 | 1.950 | 482,000 | +0.10(+5.52%) |
Jan 09, 2003 | 1.801 | 1.848 | 1.801 | 1.848 | 85,000 | +0.06(+3.47%) |
Jan 08, 2003 | 1.789 | 1.854 | 1.774 | 1.786 | 279,000 | -0.00(-0.11%) |
Jan 07, 2003 | 1.789 | 1.789 | 1.768 | 1.788 | 174,000 | -0.02(-1.32%) |
Jan 06, 2003 | 1.780 | 1.815 | 1.765 | 1.812 | 137,000 | +0.03(+1.74%) |
Jan 03, 2003 | 1.799 | 1.838 | 1.763 | 1.781 | 334,000 | +0.00(+0.23%) |
Jan 02, 2003 | 1.914 | 1.914 | 1.775 | 1.777 | 417,000 | -0.07(-3.69%) |
Dec 31, 2002 | 1.740 | 1.925 | 1.729 | 1.845 | 718,000 | +0.08(+4.77%) |
Dec 30, 2002 | 1.741 | 1.775 | 1.717 | 1.761 | 331,000 | -0.01(-0.39%) |
Dec 27, 2002 | 1.733 | 1.768 | 1.698 | 1.768 | 185,000 | +0.04(+2.36%) |
Dec 26, 2002 | 1.700 | 1.752 | 1.697 | 1.727 | 1,022,000 | +0.02(+0.94%) |
Dec 24, 2002 | 1.712 | 1.732 | 1.700 | 1.711 | 169,000 | -0.00(-0.12%) |
Dec 23, 2002 | 1.792 | 1.757 | 1.700 | 1.713 | 286,000 | -0.01(-0.81%) |
Dec 20, 2002 | 1.792 | 1.828 | 1.700 | 1.727 | 557,000 | -0.02(-1.37%) |
Dec 19, 2002 | 1.782 | 1.847 | 1.751 | 1.751 | 814,000 | -0.04(-2.17%) |
Dec 18, 2002 | 1.841 | 1.842 | 1.766 | 1.790 | 607,000 | -0.05(-2.78%) |
Dec 17, 2002 | 1.861 | 1.889 | 1.841 | 1.841 | 144,000 | -0.02(-1.07%) |
Dec 16, 2002 | 1.856 | 1.864 | 1.833 | 1.861 | 275,000 | -0.00(-0.05%) |
Dec 13, 2002 | 1.904 | 1.904 | 1.862 | 1.862 | 125,000 | -0.04(-2.20%) |
Dec 12, 2002 | 1.810 | 1.905 | 1.801 | 1.904 | 238,000 | +0.10(+5.42%) |
Dec 11, 2002 | 1.767 | 1.810 | 1.747 | 1.806 | 205,000 | +0.05(+2.91%) |
Dec 10, 2002 | 1.731 | 1.773 | 1.725 | 1.755 | 71,000 | +0.03(+1.74%) |
Dec 09, 2002 | 1.800 | 1.801 | 1.725 | 1.725 | 640,000 | -0.07(-3.95%) |
Dec 06, 2002 | 1.828 | 1.828 | 1.795 | 1.796 | 100,000 | -0.03(-1.81%) |
Dec 05, 2002 | 1.917 | 1.917 | 1.827 | 1.829 | 137,000 | -0.07(-3.78%) |
Dec 04, 2002 | 1.832 | 1.921 | 1.821 | 1.901 | 237,000 | +0.05(+2.75%) |
Dec 03, 2002 | 1.829 | 1.855 | 1.800 | 1.850 | 125,000 | +0.02(+1.21%) |
Dec 02, 2002 | 1.755 | 1.879 | 1.755 | 1.828 | 329,000 | +0.03(+1.61%) |
Nov 29, 2002 | 1.764 | 1.800 | 1.722 | 1.799 | 162,000 | +0.04(+2.16%) |
Nov 27, 2002 | 1.753 | 1.799 | 1.716 | 1.761 | 490,000 | +0.01(+0.34%) |
Nov 26, 2002 | 1.908 | 1.928 | 1.753 | 1.755 | 630,000 | -0.17(-8.97%) |
Nov 25, 2002 | 1.847 | 1.949 | 1.830 | 1.928 | 250,000 | +0.04(+1.90%) |
Nov 22, 2002 | 1.838 | 1.892 | 1.836 | 1.892 | 157,000 | +0.05(+2.89%) |
Nov 21, 2002 | 1.734 | 1.842 | 1.732 | 1.839 | 455,000 | +0.10(+6.05%) |
Nov 20, 2002 | 1.701 | 1.734 | 1.699 | 1.734 | 127,000 | +0.03(+1.99%) |
Nov 19, 2002 | 1.695 | 1.712 | 1.685 | 1.700 | 140,000 | +0.01(+0.30%) |
Nov 18, 2002 | 1.734 | 1.734 | 1.686 | 1.695 | 194,000 | -0.04(-2.31%) |
Nov 15, 2002 | 1.743 | 1.750 | 1.735 | 1.735 | 61,000 | -0.00(-0.29%) |
Nov 14, 2002 | 1.729 | 1.774 | 1.675 | 1.740 | 195,000 | +0.05(+2.72%) |
Nov 13, 2002 | 1.750 | 1.764 | 1.681 | 1.694 | 416,000 | -0.02(-1.05%) |
Nov 12, 2002 | 1.627 | 1.748 | 1.627 | 1.712 | 177,000 | +0.08(+5.22%) |
Nov 11, 2002 | 1.675 | 1.675 | 1.610 | 1.627 | 876,000 | -0.05(-2.87%) |
Nov 08, 2002 | 1.655 | 1.694 | 1.650 | 1.675 | 153,000 | +0.04(+2.57%) |
Nov 07, 2002 | 1.699 | 1.723 | 1.631 | 1.633 | 357,000 | -0.03(-2.10%) |
Nov 06, 2002 | 1.604 | 1.719 | 1.604 | 1.668 | 1,288,000 | +0.06(+3.92%) |
Nov 05, 2002 | 1.598 | 1.665 | 1.586 | 1.605 | 728,000 | -0.01(-0.61%) |
Nov 04, 2002 | 1.634 | 1.634 | 1.593 | 1.615 | 319,000 | -0.03(-1.53%) |
Nov 01, 2002 | 1.625 | 1.652 | 1.598 | 1.640 | 704,000 | +0.00(+0.31%) |
Oct 31, 2002 | 1.590 | 1.645 | 1.590 | 1.635 | 2,055,000 | +0.04(+2.83%) |
Oct 30, 2002 | 1.605 | 1.605 | 1.584 | 1.590 | 272,000 | -0.01(-0.63%) |
Oct 29, 2002 | 1.640 | 1.640 | 1.590 | 1.600 | 1,837,690 | -0.05(-3.26%) |
Oct 28, 2002 | 1.725 | 1.762 | 1.706 | 1.654 | 410,000 | -0.07(-4.12%) |
Oct 25, 2002 | 1.749 | 1.754 | 1.700 | 1.725 | 87,700,000 | -0.02(-1.32%) |
Oct 24, 2002 | 1.802 | 1.802 | 1.721 | 1.748 | 3,693,000 | -0.02(-1.35%) |
Oct 23, 2002 | 1.768 | 1.825 | 1.759 | 1.772 | 372,000 | -0.00(-0.17%) |
Oct 22, 2002 | 1.814 | 1.814 | 1.737 | 1.775 | 1,048,000 | -0.05(-2.69%) |
Oct 21, 2002 | 1.869 | 1.869 | 1.819 | 1.824 | 192,000 | -0.02(-1.08%) |
Oct 18, 2002 | 1.793 | 1.880 | 1.793 | 1.844 | 390,000 | +0.05(+2.84%) |
Oct 17, 2002 | 1.708 | 1.815 | 1.708 | 1.793 | 461,000 | +0.08(+4.85%) |
Oct 16, 2002 | 1.696 | 1.710 | 1.678 | 1.710 | 67,000 | +0.01(+0.59%) |
Oct 15, 2002 | 1.721 | 1.751 | 1.675 | 1.700 | 1,266,000 | -0.02(-1.16%) |
Oct 14, 2002 | 1.657 | 1.721 | 1.649 | 1.720 | 640,000 | +0.07(+3.99%) |
Oct 11, 2002 | 1.650 | 1.664 | 1.636 | 1.654 | 312,000 | -0.01(-0.71%) |
Oct 10, 2002 | 1.635 | 1.666 | 1.620 | 1.666 | 481,000 | +0.05(+2.83%) |
Oct 09, 2002 | 1.650 | 1.679 | 1.620 | 1.620 | 339,000 | -0.06(-3.40%) |
Oct 08, 2002 | 1.650 | 1.687 | 1.645 | 1.677 | 116,000 | +0.02(+1.21%) |
Oct 07, 2002 | 1.640 | 1.670 | 1.640 | 1.657 | 421,000 | +0.03(+1.58%) |
Oct 04, 2002 | 1.678 | 1.679 | 1.630 | 1.631 | 137,000 | -0.04(-2.39%) |
Oct 03, 2002 | 1.680 | 1.695 | 1.660 | 1.671 | 557,000 | -0.00(-0.11%) |
Oct 02, 2002 | 1.695 | 1.695 | 1.673 | 1.673 | 406,000 | -0.02(-1.24%) |
Oct 01, 2002 | 1.800 | 1.800 | 1.657 | 1.694 | 576,300 | -0.11(-5.89%) |
Sep 30, 2002 | 1.776 | 1.800 | 1.760 | 1.800 | 441,000 | -0.01(-0.72%) |
Sep 27, 2002 | 1.835 | 1.845 | 1.780 | 1.813 | 266,000 | +0.01(+0.44%) |
Sep 26, 2002 | 1.830 | 1.850 | 1.775 | 1.805 | 460,000 | +0.01(+0.67%) |
Sep 25, 2002 | 1.832 | 1.849 | 1.793 | 1.793 | 559,000 | -0.01(-0.39%) |
Sep 24, 2002 | 1.790 | 1.815 | 1.790 | 1.800 | 937,000 | +0.00(+0.00%) |
Sep 23, 2002 | 1.770 | 1.800 | 1.770 | 1.800 | 403,000 | +0.02(+1.01%) |
Sep 20, 2002 | 1.810 | 1.820 | 1.770 | 1.782 | 713,000 | +0.06(+3.24%) |
Sep 19, 2002 | 1.805 | 1.823 | 1.726 | 1.726 | 459,000 | -0.09(-4.90%) |
Sep 18, 2002 | 1.925 | 1.935 | 1.804 | 1.815 | 1,053,000 | -0.12(-6.20%) |
Sep 17, 2002 | 2.049 | 2.049 | 1.929 | 1.935 | 663,000 | -0.09(-4.26%) |
Sep 16, 2002 | 2.060 | 2.060 | 2.002 | 2.021 | 273,000 | -0.04(-1.94%) |
Sep 13, 2002 | 2.065 | 2.109 | 2.061 | 2.061 | 255,000 | -0.02(-1.10%) |
Sep 12, 2002 | 2.218 | 2.218 | 2.061 | 2.084 | 723,000 | -0.13(-6.04%) |
Sep 11, 2002 | 2.255 | 2.281 | 2.218 | 2.218 | 448,000 | -0.04(-1.81%) |
Sep 10, 2002 | 2.280 | 2.286 | 2.249 | 2.259 | 205,000 | -0.03(-1.22%) |
Sep 09, 2002 | 2.449 | 2.452 | 2.273 | 2.287 | 704,000 | -0.16(-6.65%) |
Sep 06, 2002 | 2.400 | 2.450 | 2.400 | 2.450 | 117,000 | +0.05(+2.08%) |
Sep 05, 2002 | 2.425 | 2.435 | 2.349 | 2.400 | 338,000 | -0.03(-1.23%) |
Sep 04, 2002 | 2.387 | 2.434 | 2.347 | 2.430 | 117,000,000 | +0.04(+1.67%) |
Sep 03, 2002 | 2.404 | 2.418 | 2.360 | 2.390 | 328,000 | -0.02(-0.79%) |
Aug 30, 2002 | 2.409 | 2.448 | 2.399 | 2.409 | 967,660 | +0.00(+0.17%) |
Aug 29, 2002 | 2.340 | 2.412 | 2.340 | 2.405 | 396,000 | +0.06(+2.78%) |
Aug 28, 2002 | 2.350 | 2.418 | 2.320 | 2.340 | 416,000 | -0.04(-1.72%) |
Aug 27, 2002 | 2.379 | 2.401 | 2.350 | 2.381 | 374,760 | -0.02(-0.75%) |
Aug 26, 2002 | 2.280 | 2.400 | 2.247 | 2.399 | 221,000 | +0.10(+4.30%) |
Aug 23, 2002 | 2.300 | 2.325 | 2.290 | 2.300 | 366,990 | -0.09(-3.81%) |
Aug 22, 2002 | 2.360 | 2.400 | 2.300 | 2.391 | 454,000 | +0.03(+1.27%) |
Aug 21, 2002 | 2.270 | 2.400 | 2.270 | 2.361 | 1,003,000 | +0.11(+5.07%) |
Aug 20, 2002 | 2.226 | 2.325 | 2.224 | 2.247 | 1,153,000 | +0.17(+8.24%) |
Aug 16, 2002 | 2.135 | 2.182 | 2.076 | 2.076 | 137,000 | -0.05(-2.35%) |
Aug 15, 2002 | 2.163 | 2.200 | 2.122 | 2.126 | 256,000 | -0.03(-1.35%) |
Aug 14, 2002 | 2.093 | 2.155 | 1.990 | 2.155 | 161,000 | +0.06(+2.96%) |
Aug 13, 2002 | 2.128 | 2.128 | 2.049 | 2.093 | 392,000 | -0.07(-3.06%) |
Aug 12, 2002 | 2.159 | 2.175 | 2.099 | 2.159 | 245,000 | +0.20(+10.10%) |
Aug 07, 2002 | 2.029 | 2.050 | 1.908 | 1.961 | 294,000 | -0.01(-0.51%) |
Aug 06, 2002 | 2.018 | 2.019 | 1.961 | 1.971 | 264,000 | +0.01(+0.57%) |
Aug 05, 2002 | 1.936 | 2.010 | 1.936 | 1.960 | 581,990 | +0.02(+1.29%) |
Aug 02, 2002 | 2.050 | 2.060 | 1.931 | 1.935 | 460,990 | -0.14(-6.56%) |
Aug 01, 2002 | 2.118 | 2.218 | 2.065 | 2.071 | 161,500 | -0.03(-1.34%) |
Jul 31, 2002 | 2.165 | 2.165 | 2.096 | 2.099 | 947,000 | -0.10(-4.50%) |
Jul 30, 2002 | 2.115 | 2.198 | 2.062 | 2.198 | 468,000 | +0.04(+1.76%) |
Jul 29, 2002 | 2.175 | 2.175 | 2.143 | 2.160 | 899,000 | +0.00(+0.00%) |
Jul 26, 2002 | 2.130 | 2.160 | 2.125 | 2.160 | 310,000 | +0.04(+2.13%) |
Jul 25, 2002 | 2.075 | 2.247 | 2.046 | 2.115 | 299,000 | -0.01(-0.70%) |
Jul 24, 2002 | 1.870 | 2.143 | 1.857 | 2.130 | 887,000 | +0.23(+12.40%) |
Jul 23, 2002 | 1.924 | 1.925 | 1.854 | 1.895 | 54,300,000 | -0.02(-1.10%) |
Jul 22, 2002 | 1.927 | 1.927 | 1.881 | 1.916 | 598,000 | +0.03(+1.81%) |
Jul 19, 2002 | 1.985 | 2.066 | 1.880 | 1.882 | 290,000 | -0.18(-8.60%) |
Jul 17, 2002 | 2.002 | 2.059 | 1.998 | 2.059 | 116,000 | +0.13(+6.63%) |
Jul 12, 2002 | 1.864 | 1.986 | 1.864 | 1.931 | 443,000 | +0.03(+1.63%) |
Jul 11, 2002 | 1.830 | 1.930 | 1.829 | 1.900 | 1,157,000 | +0.04(+1.99%) |
Jul 10, 2002 | 1.861 | 1.940 | 1.810 | 1.863 | 297,000 | +0.01(+0.65%) |
Jul 09, 2002 | 1.836 | 1.843 | 1.784 | 1.851 | 196,000 | +0.06(+3.12%) |
Jul 08, 2002 | 1.835 | 1.835 | 1.795 | 1.795 | 274,000 | -0.04(-2.18%) |
Jul 05, 2002 | 1.761 | 1.835 | 1.730 | 1.835 | 725,000 | +0.09(+5.46%) |
Jul 04, 2002 | 1.775 | 1.775 | 1.711 | 1.740 | 494,000 | +0.00(+0.00%) |
Jul 03, 2002 | 1.775 | 1.775 | 1.711 | 1.740 | 494,000 | -0.06(-3.12%) |
Jul 02, 2002 | 1.853 | 1.960 | 1.775 | 1.796 | 371,000 | -0.12(-6.51%) |
Jul 01, 2002 | 1.974 | 2.024 | 1.860 | 1.921 | 547,000 | -0.13(-6.43%) |
Jun 28, 2002 | 2.000 | 2.103 | 1.975 | 2.053 | 549,000 | +0.05(+2.65%) |
Jun 27, 2002 | 2.077 | 2.110 | 1.960 | 2.000 | 683,000 | -0.08(-3.61%) |
Jun 26, 2002 | 2.071 | 2.132 | 2.050 | 2.075 | 560,000 | -0.01(-0.33%) |
Jun 25, 2002 | 2.142 | 2.142 | 2.074 | 2.082 | 472,000 | -0.06(-2.67%) |
Jun 21, 2002 | 2.096 | 2.121 | 2.086 | 2.139 | 521,000 | +0.05(+2.59%) |
Jun 20, 2002 | 2.138 | 2.150 | 2.060 | 2.085 | 680,000 | -0.02(-0.71%) |
Jun 19, 2002 | 2.080 | 2.197 | 2.080 | 2.100 | 355,000 | +0.00(+0.00%) |
Jun 18, 2002 | 2.105 | 2.150 | 2.080 | 2.100 | 1,107,000 | +0.00(+0.00%) |
Jun 17, 2002 | 2.108 | 2.108 | 2.060 | 2.100 | 1,650,000 | -0.00(-0.24%) |
Jun 14, 2002 | 2.105 | 2.105 | 2.078 | 2.105 | 769,000 | -0.00(-0.14%) |
Jun 12, 2002 | 2.105 | 2.110 | 2.075 | 2.108 | 588,000 | +0.01(+0.62%) |
Jun 11, 2002 | 2.131 | 2.132 | 2.050 | 2.095 | 447,000 | -0.05(-2.56%) |
Jun 10, 2002 | 2.121 | 2.150 | 2.121 | 2.150 | 546,000 | +0.04(+1.75%) |
Jun 07, 2002 | 2.019 | 2.118 | 2.010 | 2.113 | 294,000 | +0.07(+3.58%) |
Jun 06, 2002 | 2.070 | 2.152 | 1.995 | 2.040 | 578,000 | +0.02(+0.79%) |
Jun 05, 2002 | 2.030 | 2.100 | 2.010 | 2.024 | 233,000 | -0.10(-4.71%) |
May 31, 2002 | 2.135 | 2.140 | 2.080 | 2.124 | 558,000 | +0.04(+2.12%) |
May 28, 2002 | 2.189 | 2.238 | 2.075 | 2.080 | 219,000 | -0.09(-4.15%) |
May 27, 2002 | 2.248 | 2.248 | 2.166 | 2.170 | 218,000 | +0.00(+0.00%) |
May 24, 2002 | 2.248 | 2.248 | 2.166 | 2.170 | 218,000 | -0.08(-3.47%) |
May 23, 2002 | 2.249 | 2.249 | 2.181 | 2.248 | 395,000 | +0.03(+1.22%) |
May 22, 2002 | 2.390 | 2.390 | 2.175 | 2.221 | 559,000 | -0.12(-5.09%) |
May 21, 2002 | 2.380 | 2.442 | 2.318 | 2.340 | 194,000 | -0.07(-2.90%) |
May 20, 2002 | 2.425 | 2.434 | 2.375 | 2.410 | 482,000 | -0.00(-0.16%) |
May 17, 2002 | 2.250 | 2.432 | 2.241 | 2.414 | 399,000 | +0.10(+4.36%) |
May 16, 2002 | 2.377 | 2.377 | 2.290 | 2.313 | 493,000 | -0.05(-2.12%) |
May 15, 2002 | 2.370 | 2.373 | 2.277 | 2.363 | 424,000 | -0.01(-0.46%) |
May 14, 2002 | 2.296 | 2.378 | 2.227 | 2.374 | 448,000 | +0.21(+9.55%) |
May 13, 2002 | 2.208 | 2.246 | 2.145 | 2.167 | 655,000 | -0.02(-0.69%) |
May 10, 2002 | 2.356 | 2.374 | 2.180 | 2.182 | 495,000 | -0.14(-5.95%) |
May 09, 2002 | 2.400 | 2.436 | 2.304 | 2.320 | 133,000 | -0.06(-2.64%) |
May 08, 2002 | 2.308 | 2.417 | 2.301 | 2.383 | 172,000 | +0.08(+3.61%) |
May 07, 2002 | 2.350 | 2.350 | 2.290 | 2.300 | 423,000 | -0.03(-1.20%) |
May 06, 2002 | 2.310 | 2.416 | 2.295 | 2.328 | 420,000 | -0.01(-0.60%) |
May 03, 2002 | 2.340 | 2.386 | 2.285 | 2.342 | 811,000 | +0.04(+1.91%) |
May 02, 2002 | 2.320 | 2.366 | 2.298 | 2.298 | 428,000 | -0.02(-0.78%) |