Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.421 | 3.551 | 3.421 | 3.551 | 64,411 | +0.15(+4.55%) |
May 29, 2003 | 3.432 | 3.482 | 3.382 | 3.397 | 46,519 | +0.00(+0.00%) |
May 28, 2003 | 3.432 | 3.468 | 3.304 | 3.397 | 92,197 | -0.04(-1.04%) |
May 27, 2003 | 3.306 | 3.468 | 3.292 | 3.432 | 75,778 | +0.20(+6.17%) |
May 23, 2003 | 3.100 | 3.273 | 3.100 | 3.233 | 51,360 | +0.16(+5.18%) |
May 22, 2003 | 3.059 | 3.088 | 3.057 | 3.074 | 23,786 | +0.04(+1.41%) |
May 21, 2003 | 3.088 | 3.088 | 2.967 | 3.031 | 114,509 | -0.14(-4.42%) |
May 20, 2003 | 3.159 | 3.219 | 3.159 | 3.171 | 87,776 | -0.00(-0.07%) |
May 19, 2003 | 3.219 | 3.266 | 3.159 | 3.173 | 40,415 | -0.08(-2.55%) |
May 16, 2003 | 3.230 | 3.266 | 3.226 | 3.257 | 92,618 | +0.02(+0.73%) |
May 15, 2003 | 3.325 | 3.347 | 3.195 | 3.233 | 58,096 | -0.03(-0.94%) |
May 14, 2003 | 3.409 | 3.461 | 3.230 | 3.264 | 155,556 | -0.24(-6.85%) |
May 13, 2003 | 3.397 | 3.537 | 3.325 | 3.504 | 237,228 | -0.09(-2.38%) |
May 12, 2003 | 3.409 | 3.682 | 3.409 | 3.589 | 336,371 | +0.36(+11.10%) |
May 09, 2003 | 3.086 | 3.230 | 3.086 | 3.230 | 155,135 | +0.16(+5.34%) |
May 08, 2003 | 3.036 | 3.147 | 3.036 | 3.067 | 34,942 | -0.04(-1.22%) |
May 07, 2003 | 3.088 | 3.135 | 3.045 | 3.105 | 57,886 | +0.01(+0.31%) |
May 06, 2003 | 3.057 | 3.207 | 3.057 | 3.095 | 50,939 | +0.01(+0.23%) |
May 05, 2003 | 3.017 | 3.195 | 3.017 | 3.088 | 247,753 | +0.16(+5.35%) |
May 02, 2003 | 2.896 | 2.931 | 2.886 | 2.931 | 147,136 | +0.05(+1.65%) |
May 01, 2003 | 2.896 | 2.900 | 2.869 | 2.884 | 39,994 | -0.01(-0.41%) |
Apr 30, 2003 | 2.850 | 2.993 | 2.815 | 2.896 | 49,887 | +0.03(+1.16%) |
Apr 29, 2003 | 2.755 | 2.891 | 2.755 | 2.862 | 29,679 | +0.13(+4.87%) |
Apr 28, 2003 | 2.687 | 2.741 | 2.687 | 2.729 | 38,941 | +0.01(+0.23%) |
Apr 25, 2003 | 2.710 | 2.727 | 2.687 | 2.723 | 31,363 | -0.05(-1.77%) |
Apr 24, 2003 | 2.741 | 2.779 | 2.710 | 2.772 | 90,513 | +0.05(+1.74%) |
Apr 23, 2003 | 2.698 | 2.732 | 2.677 | 2.725 | 97,248 | +0.02(+0.79%) |
Apr 22, 2003 | 2.660 | 2.791 | 2.660 | 2.703 | 82,935 | -0.11(-3.97%) |
Apr 21, 2003 | 2.888 | 2.888 | 2.782 | 2.815 | 25,259 | -0.02(-0.58%) |
Apr 17, 2003 | 2.850 | 2.850 | 2.831 | 2.831 | 10,314 | +0.03(+1.02%) |
Apr 16, 2003 | 2.891 | 2.898 | 2.803 | 2.803 | 22,523 | -0.06(-2.16%) |
Apr 15, 2003 | 2.789 | 2.865 | 2.789 | 2.865 | 8,419 | +0.08(+2.81%) |
Apr 14, 2003 | 2.755 | 2.786 | 2.755 | 2.786 | 12,840 | -0.00(-0.09%) |
Apr 11, 2003 | 2.853 | 2.853 | 2.751 | 2.789 | 41,678 | -0.03(-1.10%) |
Apr 10, 2003 | 2.808 | 2.848 | 2.808 | 2.820 | 8,419 | +0.01(+0.42%) |
Apr 09, 2003 | 2.829 | 2.855 | 2.808 | 2.808 | 200,391 | -0.04(-1.25%) |
Apr 08, 2003 | 2.843 | 2.850 | 2.812 | 2.843 | 21,681 | +0.04(+1.44%) |
Apr 07, 2003 | 2.820 | 2.827 | 2.784 | 2.803 | 47,361 | +0.11(+4.24%) |
Apr 04, 2003 | 2.672 | 2.708 | 2.672 | 2.689 | 9,051 | +0.05(+1.71%) |
Apr 03, 2003 | 2.627 | 2.644 | 2.627 | 2.644 | 6,525 | -0.02(-0.80%) |
Apr 02, 2003 | 2.668 | 2.687 | 2.658 | 2.665 | 65,674 | +0.03(+1.08%) |
Apr 01, 2003 | 2.649 | 2.684 | 2.630 | 2.637 | 71,568 | -0.01(-0.27%) |
Mar 31, 2003 | 2.537 | 2.644 | 2.537 | 2.644 | 26,732 | +0.07(+2.68%) |
Mar 28, 2003 | 2.625 | 2.625 | 2.534 | 2.575 | 27,995 | -0.05(-1.99%) |
Mar 27, 2003 | 2.648 | 2.689 | 2.627 | 2.627 | 20,418 | +0.01(+0.27%) |
Mar 26, 2003 | 2.599 | 2.658 | 2.580 | 2.620 | 77,883 | +0.01(+0.27%) |
Mar 25, 2003 | 2.570 | 2.660 | 2.570 | 2.613 | 124,613 | +0.05(+1.85%) |
Mar 24, 2003 | 2.572 | 2.572 | 2.518 | 2.565 | 75,378 | -0.07(-2.70%) |
Mar 21, 2003 | 2.601 | 2.660 | 2.570 | 2.637 | 108,826 | +0.04(+1.65%) |
Mar 20, 2003 | 2.606 | 2.627 | 2.561 | 2.594 | 35,152 | -0.02(-0.64%) |
Mar 19, 2003 | 2.568 | 2.611 | 2.525 | 2.611 | 45,256 | +0.14(+5.77%) |
Mar 18, 2003 | 2.382 | 2.480 | 2.375 | 2.468 | 199,128 | -0.02(-0.67%) |
Mar 17, 2003 | 2.542 | 2.570 | 2.475 | 2.485 | 342,055 | +0.03(+1.26%) |
Mar 14, 2003 | 2.451 | 2.511 | 2.423 | 2.454 | 348,622 | -0.02(-0.67%) |
Mar 13, 2003 | 2.501 | 2.518 | 2.435 | 2.470 | 401,836 | +0.07(+2.97%) |
Mar 12, 2003 | 2.385 | 2.435 | 2.378 | 2.399 | 44,414 | -0.00(-0.10%) |
Mar 11, 2003 | 2.382 | 2.435 | 2.382 | 2.401 | 72,831 | +0.05(+2.12%) |
Mar 10, 2003 | 2.335 | 2.382 | 2.335 | 2.352 | 11,998 | +0.04(+1.54%) |
Mar 07, 2003 | 2.328 | 2.328 | 2.280 | 2.316 | 20,628 | -0.03(-1.12%) |
Mar 06, 2003 | 2.330 | 2.342 | 2.328 | 2.342 | 10,103 | -0.02(-0.71%) |
Mar 05, 2003 | 2.385 | 2.399 | 2.356 | 2.359 | 27,364 | -0.05(-1.88%) |
Mar 04, 2003 | 2.411 | 2.435 | 2.404 | 2.404 | 8,840 | -0.02(-0.88%) |
Mar 03, 2003 | 2.425 | 2.461 | 2.425 | 2.425 | 26,101 | -0.01(-0.39%) |
Feb 28, 2003 | 2.387 | 2.435 | 2.387 | 2.435 | 11,787 | +0.03(+1.28%) |
Feb 27, 2003 | 2.340 | 2.423 | 2.309 | 2.404 | 109,247 | +0.11(+4.98%) |
Feb 26, 2003 | 2.268 | 2.290 | 2.249 | 2.290 | 11,998 | +0.01(+0.42%) |
Feb 25, 2003 | 2.214 | 2.280 | 2.214 | 2.280 | 27,785 | +0.01(+0.52%) |
Feb 24, 2003 | 2.271 | 2.271 | 2.202 | 2.268 | 58,728 | -0.04(-1.55%) |
Feb 21, 2003 | 2.271 | 2.316 | 2.257 | 2.304 | 47,572 | +0.01(+0.52%) |
Feb 20, 2003 | 2.223 | 2.292 | 2.214 | 2.292 | 150,925 | +0.02(+0.73%) |
Feb 19, 2003 | 2.268 | 2.304 | 2.240 | 2.276 | 186,078 | +0.05(+2.46%) |
Feb 18, 2003 | 2.257 | 2.280 | 2.209 | 2.221 | 448,145 | +0.21(+10.52%) |
Feb 14, 2003 | 2.024 | 2.029 | 1.998 | 2.010 | 82,724 | -0.01(-0.70%) |
Feb 13, 2003 | 2.033 | 2.043 | 2.024 | 2.024 | 69,463 | -0.02(-0.81%) |
Feb 12, 2003 | 2.071 | 2.076 | 2.033 | 2.040 | 89,250 | +0.01(+0.59%) |
Feb 11, 2003 | 2.014 | 2.057 | 2.014 | 2.029 | 53,044 | +0.03(+1.67%) |
Feb 10, 2003 | 2.021 | 2.021 | 1.986 | 1.995 | 21,049 | -0.06(-2.89%) |
Feb 07, 2003 | 2.052 | 2.114 | 2.052 | 2.055 | 5,051 | -0.05(-2.48%) |
Feb 06, 2003 | 2.043 | 2.109 | 2.024 | 2.107 | 4,630 | +0.02(+0.91%) |
Feb 05, 2003 | 2.090 | 2.090 | 2.048 | 2.088 | 13,471 | +0.04(+1.97%) |
Feb 04, 2003 | 2.090 | 2.102 | 2.048 | 2.048 | 13,892 | -0.06(-2.93%) |
Feb 03, 2003 | 2.095 | 2.109 | 2.095 | 2.109 | 6,946 | +0.02(+0.79%) |
Jan 31, 2003 | 2.114 | 2.119 | 2.093 | 2.093 | 109,457 | -0.02(-1.12%) |
Jan 30, 2003 | 2.121 | 2.138 | 2.095 | 2.116 | 24,417 | -0.02(-0.89%) |
Jan 29, 2003 | 2.036 | 2.135 | 2.036 | 2.135 | 39,573 | +0.08(+3.93%) |
Jan 28, 2003 | 2.050 | 2.055 | 2.031 | 2.055 | 6,946 | +0.00(+0.12%) |
Jan 27, 2003 | 1.995 | 2.162 | 1.995 | 2.052 | 78,935 | +0.07(+3.60%) |
Jan 24, 2003 | 2.005 | 2.005 | 1.960 | 1.981 | 13,050 | -0.04(-1.88%) |
Jan 23, 2003 | 2.026 | 2.026 | 2.019 | 2.019 | 26,732 | -0.01(-0.48%) |
Jan 22, 2003 | 2.052 | 2.074 | 2.029 | 2.029 | 12,840 | -0.04(-1.71%) |
Jan 21, 2003 | 2.135 | 2.138 | 1.993 | 2.064 | 86,303 | -0.07(-3.44%) |
Jan 17, 2003 | 2.159 | 2.159 | 2.138 | 2.138 | 8,630 | -0.03(-1.32%) |
Jan 16, 2003 | 2.195 | 2.195 | 2.159 | 2.166 | 26,943 | -0.02(-0.87%) |
Jan 15, 2003 | 2.138 | 2.197 | 2.138 | 2.185 | 26,943 | +0.06(+3.02%) |
Jan 14, 2003 | 2.114 | 2.138 | 2.114 | 2.121 | 31,995 | -0.01(-0.34%) |
Jan 13, 2003 | 2.164 | 2.164 | 2.090 | 2.128 | 31,153 | -0.04(-1.97%) |
Jan 10, 2003 | 2.109 | 2.197 | 2.090 | 2.171 | 78,514 | +0.05(+2.35%) |
Jan 09, 2003 | 2.114 | 2.138 | 2.083 | 2.121 | 40,836 | +0.03(+1.48%) |
Jan 08, 2003 | 2.069 | 2.116 | 2.057 | 2.090 | 15,997 | +0.00(+0.00%) |
Jan 07, 2003 | 2.112 | 2.114 | 2.090 | 2.090 | 14,313 | -0.01(-0.45%) |
Jan 06, 2003 | 2.036 | 2.102 | 1.983 | 2.100 | 54,307 | +0.09(+4.37%) |
Jan 03, 2003 | 1.979 | 2.031 | 1.972 | 2.012 | 78,304 | +0.03(+1.44%) |
Jan 02, 2003 | 1.900 | 2.005 | 1.886 | 1.983 | 59,570 | +0.07(+3.47%) |
Dec 31, 2002 | 1.934 | 1.969 | 1.903 | 1.917 | 42,520 | -0.03(-1.34%) |
Dec 30, 2002 | 2.010 | 2.017 | 1.867 | 1.943 | 49,676 | -0.09(-4.44%) |
Dec 27, 2002 | 2.062 | 2.083 | 2.033 | 2.033 | 79,356 | -0.06(-2.73%) |
Dec 26, 2002 | 2.002 | 2.090 | 2.002 | 2.090 | 55,360 | +0.08(+4.02%) |
Dec 24, 2002 | 2.002 | 2.017 | 2.002 | 2.010 | 11,998 | -0.02(-1.05%) |
Dec 23, 2002 | 2.067 | 2.062 | 2.019 | 2.031 | 58,938 | -0.00(-0.12%) |
Dec 20, 2002 | 2.067 | 2.100 | 2.019 | 2.033 | 73,462 | -0.04(-1.83%) |
Dec 19, 2002 | 2.071 | 2.152 | 2.067 | 2.071 | 63,359 | -0.08(-3.86%) |
Dec 18, 2002 | 2.257 | 2.257 | 2.145 | 2.154 | 68,200 | -0.11(-4.92%) |
Dec 17, 2002 | 2.280 | 2.314 | 2.263 | 2.266 | 14,103 | -0.05(-2.36%) |
Dec 16, 2002 | 2.280 | 2.323 | 2.280 | 2.321 | 19,155 | +0.03(+1.24%) |
Dec 13, 2002 | 2.340 | 2.340 | 2.290 | 2.292 | 106,721 | -0.06(-2.43%) |
Dec 12, 2002 | 2.316 | 2.352 | 2.283 | 2.349 | 38,310 | +0.06(+2.49%) |
Dec 11, 2002 | 2.268 | 2.304 | 2.268 | 2.292 | 32,837 | +0.04(+1.69%) |
Dec 10, 2002 | 2.304 | 2.328 | 2.233 | 2.254 | 89,250 | -0.03(-1.15%) |
Dec 09, 2002 | 2.363 | 2.363 | 2.278 | 2.280 | 68,411 | -0.11(-4.48%) |
Dec 06, 2002 | 2.458 | 2.470 | 2.378 | 2.387 | 49,887 | -0.12(-4.83%) |
Dec 05, 2002 | 2.546 | 2.577 | 2.475 | 2.508 | 19,365 | -0.07(-2.67%) |
Dec 04, 2002 | 2.563 | 2.613 | 2.549 | 2.577 | 48,203 | -0.10(-3.64%) |
Dec 03, 2002 | 2.684 | 2.706 | 2.668 | 2.675 | 112,194 | -0.00(-0.18%) |
Dec 02, 2002 | 2.518 | 2.691 | 2.496 | 2.679 | 273,012 | +0.23(+9.51%) |
Nov 29, 2002 | 2.485 | 2.485 | 2.447 | 2.447 | 12,419 | -0.04(-1.44%) |
Nov 27, 2002 | 2.361 | 2.494 | 2.361 | 2.482 | 112,615 | +0.20(+8.85%) |
Nov 26, 2002 | 2.235 | 2.316 | 2.235 | 2.280 | 65,253 | +0.05(+2.45%) |
Nov 25, 2002 | 2.083 | 2.238 | 2.083 | 2.226 | 124,402 | +0.14(+6.84%) |
Nov 22, 2002 | 2.090 | 2.102 | 2.050 | 2.083 | 123,350 | -0.01(-0.34%) |
Nov 21, 2002 | 2.019 | 2.090 | 2.019 | 2.090 | 27,785 | +0.07(+3.53%) |
Nov 20, 2002 | 1.957 | 2.043 | 1.953 | 2.019 | 47,992 | +0.06(+3.03%) |
Nov 19, 2002 | 1.957 | 1.962 | 1.957 | 1.960 | 2,525 | +0.01(+0.49%) |
Nov 18, 2002 | 2.005 | 2.005 | 1.950 | 1.950 | 11,366 | -0.03(-1.68%) |
Nov 15, 2002 | 1.993 | 1.993 | 1.979 | 1.983 | 39,994 | +0.02(+1.09%) |
Nov 14, 2002 | 1.983 | 1.983 | 1.962 | 1.962 | 4,841 | -0.02(-0.96%) |
Nov 13, 2002 | 1.972 | 1.981 | 1.950 | 1.981 | 56,412 | -0.02(-0.83%) |
Nov 12, 2002 | 1.972 | 2.036 | 1.972 | 1.998 | 15,155 | -0.01(-0.47%) |
Nov 11, 2002 | 2.031 | 2.031 | 2.007 | 2.007 | 27,574 | -0.05(-2.65%) |
Nov 08, 2002 | 2.064 | 2.064 | 2.031 | 2.062 | 11,787 | -0.00(-0.23%) |
Nov 07, 2002 | 2.026 | 2.067 | 2.024 | 2.067 | 17,050 | +0.00(+0.11%) |
Nov 06, 2002 | 1.981 | 2.067 | 1.972 | 2.064 | 53,465 | +0.09(+4.57%) |
Nov 05, 2002 | 1.974 | 1.974 | 1.972 | 1.974 | 3,578 | -0.02(-1.19%) |
Nov 04, 2002 | 1.979 | 1.998 | 1.969 | 1.998 | 53,255 | +0.04(+1.82%) |
Nov 01, 2002 | 1.922 | 1.972 | 1.901 | 1.962 | 27,364 | +0.05(+2.61%) |
Oct 31, 2002 | 1.936 | 1.943 | 1.900 | 1.912 | 39,362 | -0.04(-2.19%) |
Oct 30, 2002 | 1.957 | 1.979 | 1.945 | 1.955 | 33,679 | +0.07(+3.78%) |
Oct 29, 2002 | 1.846 | 1.884 | 1.815 | 1.884 | 35,325 | +0.02(+1.28%) |
Oct 28, 2002 | 1.855 | 1.888 | 1.841 | 1.860 | 40,415 | -0.10(-4.98%) |
Oct 25, 2002 | 1.877 | 1.960 | 1.877 | 1.957 | 51,360 | +0.09(+4.83%) |
Oct 24, 2002 | 1.867 | 1.979 | 1.867 | 1.867 | 84,619 | +0.01(+0.64%) |
Oct 23, 2002 | 1.784 | 1.869 | 1.784 | 1.855 | 38,278 | +0.10(+5.54%) |
Oct 22, 2002 | 1.751 | 1.772 | 1.744 | 1.758 | 85,461 | -0.06(-3.14%) |
Oct 21, 2002 | 1.796 | 1.841 | 1.763 | 1.815 | 39,362 | +0.04(+2.14%) |
Oct 18, 2002 | 1.751 | 1.784 | 1.736 | 1.777 | 63,990 | +0.03(+1.49%) |
Oct 17, 2002 | 1.744 | 1.808 | 1.727 | 1.751 | 75,357 | +0.09(+5.12%) |
Oct 16, 2002 | 1.691 | 1.691 | 1.663 | 1.665 | 12,419 | -0.03(-1.94%) |
Oct 15, 2002 | 1.679 | 1.713 | 1.679 | 1.698 | 77,883 | +0.11(+6.72%) |
Oct 14, 2002 | 1.677 | 1.677 | 1.577 | 1.591 | 36,626 | -0.09(-5.37%) |
Oct 11, 2002 | 1.670 | 1.708 | 1.670 | 1.682 | 43,362 | +0.01(+0.71%) |
Oct 10, 2002 | 1.687 | 1.698 | 1.660 | 1.670 | 62,517 | -0.03(-1.68%) |
Oct 09, 2002 | 1.741 | 1.741 | 1.698 | 1.698 | 2,673,294 | -0.06(-3.38%) |
Oct 08, 2002 | 1.732 | 1.763 | 1.715 | 1.758 | 95,775 | +0.06(+3.64%) |
Oct 07, 2002 | 1.694 | 1.720 | 1.656 | 1.696 | 67,148 | -0.08(-4.42%) |
Oct 04, 2002 | 1.777 | 1.784 | 1.772 | 1.774 | 9,893 | +0.00(+0.00%) |
Oct 03, 2002 | 1.841 | 1.841 | 1.758 | 1.774 | 48,413 | -0.11(-6.04%) |
Oct 02, 2002 | 1.974 | 1.974 | 1.888 | 1.888 | 47,151 | -0.12(-6.14%) |
Oct 01, 2002 | 1.955 | 2.014 | 1.948 | 2.012 | 49,466 | +0.02(+0.95%) |
Sep 30, 2002 | 2.019 | 2.019 | 1.945 | 1.993 | 35,994 | -0.05(-2.55%) |
Sep 27, 2002 | 2.045 | 2.045 | 2.043 | 2.045 | 2,946 | -0.03(-1.26%) |
Sep 26, 2002 | 2.026 | 2.071 | 2.026 | 2.071 | 19,056 | +0.05(+2.59%) |
Sep 25, 2002 | 1.995 | 2.019 | 1.991 | 2.019 | 9,051 | -0.02(-1.16%) |
Sep 24, 2002 | 2.126 | 2.126 | 1.983 | 2.043 | 89,039 | -0.11(-5.18%) |
Sep 23, 2002 | 2.340 | 2.340 | 2.102 | 2.154 | 80,198 | -0.19(-7.92%) |
Sep 20, 2002 | 2.354 | 2.354 | 2.337 | 2.340 | 14,103 | -0.02(-0.91%) |
Sep 19, 2002 | 2.437 | 2.437 | 2.347 | 2.361 | 17,471 | -0.08(-3.12%) |
Sep 18, 2002 | 2.501 | 2.501 | 2.425 | 2.437 | 25,469 | -0.09(-3.48%) |
Sep 17, 2002 | 2.565 | 2.565 | 2.482 | 2.525 | 49,887 | -0.03(-1.01%) |
Sep 16, 2002 | 2.565 | 2.565 | 2.530 | 2.551 | 8,840 | +0.01(+0.36%) |
Sep 13, 2002 | 2.554 | 2.565 | 2.542 | 2.542 | 3,367 | -0.02(-0.65%) |
Sep 12, 2002 | 2.565 | 2.565 | 2.556 | 2.558 | 30,627 | +0.00(+0.09%) |
Sep 11, 2002 | 2.580 | 2.601 | 2.556 | 2.556 | 14,313 | -0.05(-1.74%) |
Sep 10, 2002 | 2.601 | 2.618 | 2.601 | 2.601 | 38,099 | +0.00(+0.18%) |
Sep 09, 2002 | 2.589 | 2.608 | 2.584 | 2.596 | 17,471 | -0.04(-1.44%) |
Sep 06, 2002 | 2.606 | 2.634 | 2.587 | 2.634 | 22,944 | +0.04(+1.46%) |
Sep 05, 2002 | 2.613 | 2.620 | 2.589 | 2.596 | 16,629 | +0.01(+0.37%) |
Sep 04, 2002 | 2.542 | 2.611 | 2.542 | 2.587 | 47,782 | +0.05(+1.78%) |
Sep 03, 2002 | 2.558 | 2.570 | 2.499 | 2.542 | 25,680 | -0.09(-3.43%) |
Aug 30, 2002 | 2.684 | 2.687 | 2.627 | 2.632 | 6,946 | -0.05(-1.77%) |
Aug 29, 2002 | 2.658 | 2.679 | 2.620 | 2.679 | 6,104 | +0.02(+0.71%) |
Aug 28, 2002 | 2.660 | 2.660 | 2.660 | 2.660 | 3,578 | -0.02(-0.79%) |
Aug 27, 2002 | 2.658 | 2.682 | 2.658 | 2.682 | 9,051 | +0.02(+0.61%) |
Aug 26, 2002 | 2.665 | 2.665 | 2.639 | 2.665 | 50,255 | +0.00(+0.09%) |
Aug 23, 2002 | 2.696 | 2.708 | 2.663 | 2.663 | 22,312 | -0.05(-2.00%) |
Aug 22, 2002 | 2.696 | 2.698 | 2.696 | 2.717 | 3,578 | -0.02(-0.79%) |
Aug 21, 2002 | 2.682 | 2.744 | 2.682 | 2.739 | 35,521 | +0.10(+3.97%) |
Aug 20, 2002 | 2.630 | 2.658 | 2.622 | 2.634 | 45,677 | +0.03(+1.29%) |
Aug 16, 2002 | 2.611 | 2.611 | 2.532 | 2.601 | 14,313 | -0.01(-0.46%) |
Aug 15, 2002 | 2.587 | 2.613 | 2.587 | 2.613 | 416,991 | +0.02(+0.64%) |
Aug 14, 2002 | 2.591 | 2.615 | 2.587 | 2.596 | 318,900 | -0.02(-0.64%) |
Aug 13, 2002 | 2.577 | 2.613 | 2.577 | 2.613 | 108,826 | +0.04(+1.38%) |
Aug 12, 2002 | 2.554 | 2.577 | 2.554 | 2.577 | 18,102 | -0.05(-1.81%) |
Aug 07, 2002 | 2.582 | 2.625 | 2.577 | 2.625 | 17,471 | +0.01(+0.45%) |
Aug 06, 2002 | 2.577 | 2.625 | 2.577 | 2.613 | 15,576 | +0.05(+1.86%) |
Aug 05, 2002 | 2.622 | 2.644 | 2.527 | 2.565 | 4,483,556 | -0.16(-5.77%) |
Aug 02, 2002 | 2.746 | 2.765 | 2.720 | 2.722 | 7,577 | -0.06(-2.04%) |
Aug 01, 2002 | 2.791 | 2.791 | 2.746 | 2.779 | 15,366 | -0.07(-2.51%) |
Jul 31, 2002 | 2.898 | 2.934 | 2.829 | 2.850 | 80,198 | +0.06(+2.13%) |
Jul 30, 2002 | 2.732 | 2.791 | 2.720 | 2.791 | 7,156 | +0.09(+3.43%) |
Jul 29, 2002 | 2.646 | 2.706 | 2.646 | 2.698 | 13,471 | +0.05(+1.97%) |
Jul 26, 2002 | 2.525 | 2.649 | 2.525 | 2.646 | 11,724 | +0.15(+5.99%) |
Jul 25, 2002 | 2.577 | 2.641 | 2.494 | 2.496 | 23,365 | -0.18(-6.58%) |
Jul 24, 2002 | 2.596 | 2.672 | 2.542 | 2.672 | 63,529 | -0.12(-4.26%) |
Jul 23, 2002 | 2.772 | 2.820 | 2.770 | 2.791 | 5,893 | -0.02(-0.84%) |
Jul 22, 2002 | 2.729 | 2.815 | 2.729 | 2.815 | 68,411 | +0.15(+5.71%) |
Jul 19, 2002 | 2.613 | 2.670 | 2.613 | 2.663 | 54,728 | -0.08(-2.78%) |
Jul 17, 2002 | 2.763 | 2.793 | 2.732 | 2.739 | 21,891 | +0.16(+6.28%) |
Jul 12, 2002 | 2.634 | 2.634 | 2.554 | 2.577 | 34,942 | -0.03(-1.27%) |
Jul 11, 2002 | 2.637 | 2.672 | 2.565 | 2.611 | 18,523 | -0.03(-0.99%) |
Jul 10, 2002 | 2.708 | 2.753 | 2.618 | 2.637 | 43,572 | +0.00(+0.00%) |
Jul 09, 2002 | 2.689 | 2.689 | 2.637 | 2.637 | 48,834 | -0.05(-1.93%) |
Jul 08, 2002 | 2.634 | 2.689 | 2.634 | 2.689 | 6,525 | +0.04(+1.52%) |
Jul 05, 2002 | 2.613 | 2.679 | 2.601 | 2.649 | 20,207 | +0.04(+1.36%) |
Jul 04, 2002 | 2.615 | 2.615 | 2.558 | 2.613 | 62,096 | +0.00(+0.00%) |
Jul 03, 2002 | 2.615 | 2.615 | 2.558 | 2.613 | 62,096 | +0.01(+0.46%) |
Jul 02, 2002 | 2.767 | 2.768 | 2.565 | 2.601 | 131,559 | -0.17(-6.01%) |
Jul 01, 2002 | 2.791 | 2.791 | 2.767 | 2.767 | 13,892 | -0.05(-1.94%) |
Jun 28, 2002 | 2.877 | 2.936 | 2.739 | 2.822 | 211,758 | -0.00(-0.17%) |
Jun 27, 2002 | 2.874 | 2.874 | 2.803 | 2.827 | 48,203 | -0.04(-1.24%) |
Jun 26, 2002 | 2.827 | 2.862 | 2.824 | 2.862 | 61,464 | +0.03(+0.92%) |
Jun 25, 2002 | 2.858 | 2.886 | 2.836 | 2.836 | 17,471 | +0.06(+2.31%) |
Jun 21, 2002 | 2.774 | 2.774 | 2.772 | 2.772 | 8,630 | -0.00(-0.09%) |
Jun 20, 2002 | 2.815 | 2.815 | 2.767 | 2.774 | 17,050 | -0.04(-1.52%) |
Jun 19, 2002 | 2.874 | 2.874 | 2.817 | 2.817 | 15,155 | -0.17(-5.72%) |
Jun 18, 2002 | 2.960 | 2.993 | 2.950 | 2.988 | 8,840 | -0.01(-0.47%) |
Jun 17, 2002 | 2.910 | 3.033 | 2.903 | 3.002 | 190,709 | +0.10(+3.44%) |
Jun 14, 2002 | 2.822 | 2.903 | 2.822 | 2.903 | 5,262 | +0.02(+0.74%) |
Jun 12, 2002 | 2.815 | 2.896 | 2.798 | 2.881 | 23,365 | +0.10(+3.76%) |
Jun 11, 2002 | 2.853 | 2.853 | 2.734 | 2.777 | 62,096 | -0.13(-4.42%) |
Jun 10, 2002 | 2.972 | 2.993 | 2.867 | 2.905 | 58,728 | -0.07(-2.32%) |
Jun 07, 2002 | 2.993 | 2.993 | 2.972 | 2.974 | 3,367 | -0.05(-1.56%) |
Jun 06, 2002 | 2.996 | 3.021 | 2.995 | 3.021 | 5,051 | +0.00(+0.07%) |