Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.726 | 1.754 | 1.687 | 1.737 | 193,109 | +0.00(+0.20%) |
Mar 28, 2003 | 1.748 | 1.748 | 1.727 | 1.734 | 76,130 | -0.02(-0.88%) |
Mar 27, 2003 | 1.751 | 1.766 | 1.729 | 1.749 | 195,789 | -0.00(-0.09%) |
Mar 26, 2003 | 1.790 | 1.809 | 1.746 | 1.751 | 169,728 | -0.04(-1.98%) |
Mar 25, 2003 | 1.767 | 1.786 | 1.749 | 1.786 | 186,434 | +0.02(+0.87%) |
Mar 24, 2003 | 1.851 | 1.851 | 1.749 | 1.771 | 120,948 | -0.04(-2.07%) |
Mar 21, 2003 | 1.759 | 1.835 | 1.750 | 1.808 | 192,448 | +0.01(+0.45%) |
Mar 20, 2003 | 1.795 | 1.810 | 1.757 | 1.800 | 106,207 | +0.01(+0.31%) |
Mar 19, 2003 | 1.861 | 1.865 | 1.768 | 1.795 | 182,425 | -0.06(-3.28%) |
Mar 18, 2003 | 1.805 | 1.856 | 1.804 | 1.856 | 126,294 | +0.05(+3.05%) |
Mar 17, 2003 | 1.738 | 1.813 | 1.724 | 1.801 | 139,658 | +0.05(+2.61%) |
Mar 14, 2003 | 1.733 | 1.757 | 1.721 | 1.755 | 157,032 | +0.03(+1.79%) |
Mar 13, 2003 | 1.670 | 1.747 | 1.658 | 1.724 | 224,523 | +0.06(+3.88%) |
Mar 12, 2003 | 1.674 | 1.681 | 1.637 | 1.660 | 221,095 | -0.02(-1.25%) |
Mar 11, 2003 | 1.701 | 1.719 | 1.672 | 1.681 | 128,298 | -0.01(-0.62%) |
Mar 10, 2003 | 1.701 | 1.735 | 1.691 | 1.691 | 233,210 | -0.01(-0.76%) |
Mar 07, 2003 | 1.696 | 1.730 | 1.696 | 1.704 | 88,873 | -0.02(-0.92%) |
Mar 06, 2003 | 1.679 | 1.751 | 1.679 | 1.720 | 128,298 | -0.01(-0.38%) |
Mar 05, 2003 | 1.736 | 1.752 | 1.705 | 1.726 | 168,392 | +0.02(+0.91%) |
Mar 04, 2003 | 1.779 | 1.815 | 1.702 | 1.711 | 359,504 | -0.08(-4.73%) |
Mar 03, 2003 | 1.765 | 1.798 | 1.758 | 1.796 | 242,565 | +0.03(+1.75%) |
Feb 28, 2003 | 1.735 | 1.771 | 1.735 | 1.765 | 128,967 | +0.01(+0.80%) |
Feb 27, 2003 | 1.701 | 1.796 | 1.701 | 1.751 | 225,191 | +0.01(+0.45%) |
Feb 26, 2003 | 1.793 | 1.793 | 1.743 | 1.743 | 198,462 | -0.02(-0.90%) |
Feb 25, 2003 | 1.727 | 1.777 | 1.710 | 1.759 | 725,690 | +0.01(+0.80%) |
Feb 24, 2003 | 1.757 | 1.766 | 1.719 | 1.745 | 153,023 | -0.02(-1.08%) |
Feb 21, 2003 | 1.704 | 1.800 | 1.672 | 1.764 | 303,373 | +0.07(+3.94%) |
Feb 20, 2003 | 1.750 | 1.765 | 1.696 | 1.697 | 85,532 | -0.06(-3.51%) |
Feb 19, 2003 | 1.791 | 1.801 | 1.743 | 1.759 | 108,920 | -0.02(-1.37%) |
Feb 18, 2003 | 1.776 | 1.795 | 1.736 | 1.783 | 173,738 | +0.04(+2.05%) |
Feb 14, 2003 | 1.762 | 1.792 | 1.730 | 1.747 | 168,392 | +0.00(+0.06%) |
Feb 13, 2003 | 1.721 | 1.764 | 1.701 | 1.746 | 169,060 | +0.01(+0.38%) |
Feb 12, 2003 | 1.795 | 1.795 | 1.721 | 1.740 | 238,555 | -0.03(-1.75%) |
Feb 11, 2003 | 1.785 | 1.811 | 1.771 | 1.771 | 211,826 | +0.01(+0.79%) |
Feb 10, 2003 | 1.719 | 1.773 | 1.719 | 1.757 | 83,527 | +0.01(+0.34%) |
Feb 07, 2003 | 1.793 | 1.794 | 1.684 | 1.751 | 275,976 | -0.02(-1.21%) |
Feb 06, 2003 | 1.778 | 1.794 | 1.762 | 1.772 | 197,794 | -0.00(-0.03%) |
Feb 05, 2003 | 1.757 | 1.812 | 1.746 | 1.773 | 113,598 | +0.02(+0.97%) |
Feb 04, 2003 | 1.791 | 1.791 | 1.732 | 1.756 | 284,663 | -0.04(-2.22%) |
Feb 03, 2003 | 1.845 | 1.883 | 1.796 | 1.796 | 262,611 | -0.05(-2.62%) |
Jan 31, 2003 | 1.889 | 1.889 | 1.839 | 1.844 | 415,635 | -0.01(-0.62%) |
Jan 30, 2003 | 1.848 | 1.886 | 1.822 | 1.856 | 411,652 | +0.01(+0.41%) |
Jan 29, 2003 | 1.809 | 1.871 | 1.809 | 1.848 | 437,018 | +0.08(+4.69%) |
Jan 28, 2003 | 1.837 | 1.837 | 1.749 | 1.765 | 516,536 | -0.06(-3.07%) |
Jan 27, 2003 | 1.861 | 1.873 | 1.821 | 1.821 | 221,182 | -0.07(-3.56%) |
Jan 24, 2003 | 1.916 | 1.916 | 1.877 | 1.889 | 569,326 | -0.04(-2.02%) |
Jan 23, 2003 | 1.841 | 1.930 | 1.835 | 1.927 | 800,532 | +0.09(+4.69%) |
Jan 22, 2003 | 1.796 | 1.858 | 1.739 | 1.841 | 1,007,013 | +0.11(+6.09%) |
Jan 21, 2003 | 1.845 | 1.845 | 1.726 | 1.735 | 1,943,862 | -0.24(-12.04%) |
Jan 17, 2003 | 2.078 | 2.078 | 1.973 | 1.973 | 558,635 | -0.10(-4.63%) |
Jan 16, 2003 | 2.063 | 2.098 | 2.063 | 2.069 | 96,224 | -0.02(-0.95%) |
Jan 15, 2003 | 2.102 | 2.102 | 2.050 | 2.089 | 297,359 | +0.01(+0.67%) |
Jan 14, 2003 | 2.064 | 2.095 | 2.039 | 2.075 | 269,962 | -0.02(-0.93%) |
Jan 13, 2003 | 2.101 | 2.101 | 2.021 | 2.094 | 243,901 | +0.03(+1.55%) |
Jan 10, 2003 | 2.131 | 2.174 | 2.062 | 2.062 | 270,630 | -0.07(-3.07%) |
Jan 09, 2003 | 2.064 | 2.166 | 2.056 | 2.128 | 235,882 | +0.01(+0.54%) |
Jan 08, 2003 | 2.075 | 2.137 | 2.057 | 2.116 | 118,275 | +0.02(+0.76%) |
Jan 07, 2003 | 2.184 | 2.184 | 2.074 | 2.100 | 297,359 | -0.08(-3.62%) |
Jan 06, 2003 | 2.180 | 2.209 | 2.155 | 2.179 | 122,953 | -0.02(-0.93%) |
Jan 03, 2003 | 2.220 | 2.229 | 2.185 | 2.199 | 163,714 | +0.01(+0.25%) |
Jan 02, 2003 | 2.170 | 2.219 | 2.150 | 2.194 | 242,565 | +0.02(+1.10%) |
Dec 31, 2002 | 2.040 | 2.207 | 2.040 | 2.170 | 638,153 | +0.13(+6.44%) |
Dec 30, 2002 | 2.105 | 2.130 | 2.013 | 2.039 | 652,186 | -0.09(-4.35%) |
Dec 27, 2002 | 2.135 | 2.135 | 2.104 | 2.132 | 140,326 | +0.01(+0.26%) |
Dec 26, 2002 | 2.125 | 2.135 | 2.113 | 2.126 | 86,200 | +0.01(+0.56%) |
Dec 24, 2002 | 2.143 | 2.143 | 2.105 | 2.114 | 206,481 | -0.03(-1.53%) |
Dec 23, 2002 | 2.186 | 2.232 | 2.130 | 2.147 | 493,817 | -0.05(-2.14%) |
Dec 20, 2002 | 2.186 | 2.209 | 2.167 | 2.194 | 356,163 | +0.03(+1.52%) |
Dec 19, 2002 | 2.176 | 2.194 | 2.150 | 2.161 | 341,462 | -0.00(-0.18%) |
Dec 18, 2002 | 2.242 | 2.242 | 2.154 | 2.165 | 485,130 | -0.09(-4.19%) |
Dec 17, 2002 | 2.276 | 2.290 | 2.248 | 2.260 | 267,289 | +0.00(+0.02%) |
Dec 16, 2002 | 2.238 | 2.281 | 2.238 | 2.259 | 220,513 | +0.01(+0.64%) |
Dec 13, 2002 | 2.250 | 2.266 | 2.205 | 2.245 | 311,392 | -0.01(-0.44%) |
Dec 12, 2002 | 2.230 | 2.271 | 2.229 | 2.255 | 431,672 | +0.02(+1.05%) |
Dec 11, 2002 | 2.230 | 2.277 | 2.215 | 2.231 | 336,116 | +0.00(+0.00%) |
Dec 10, 2002 | 2.199 | 2.234 | 2.167 | 2.231 | 428,331 | +0.06(+2.57%) |
Dec 09, 2002 | 2.173 | 2.200 | 2.152 | 2.175 | 460,406 | +0.00(+0.12%) |
Dec 06, 2002 | 2.170 | 2.213 | 2.147 | 2.173 | 434,345 | -0.01(-0.43%) |
Dec 05, 2002 | 2.200 | 2.236 | 2.172 | 2.182 | 431,004 | -0.05(-2.39%) |
Dec 04, 2002 | 2.223 | 2.279 | 2.195 | 2.236 | 453,723 | -0.01(-0.58%) |
Dec 03, 2002 | 2.142 | 2.271 | 2.142 | 2.249 | 532,574 | +0.03(+1.53%) |
Dec 02, 2002 | 2.135 | 2.217 | 2.129 | 2.215 | 597,392 | +0.09(+4.03%) |
Nov 29, 2002 | 2.197 | 2.197 | 2.122 | 2.129 | 80,186 | -0.02(-1.04%) |
Nov 27, 2002 | 2.128 | 2.188 | 2.097 | 2.151 | 165,051 | +0.04(+2.11%) |
Nov 26, 2002 | 2.186 | 2.186 | 2.074 | 2.107 | 281,322 | -0.07(-3.19%) |
Nov 25, 2002 | 2.145 | 2.215 | 2.144 | 2.176 | 154,359 | +0.04(+2.11%) |
Nov 22, 2002 | 2.028 | 2.145 | 2.021 | 2.132 | 508,518 | +0.10(+4.73%) |
Nov 21, 2002 | 2.021 | 2.095 | 2.021 | 2.035 | 418,976 | +0.00(+0.22%) |
Nov 20, 2002 | 2.051 | 2.061 | 2.028 | 2.031 | 590,709 | -0.01(-0.73%) |
Nov 19, 2002 | 2.008 | 2.128 | 2.008 | 2.046 | 588,036 | +0.03(+1.26%) |
Nov 18, 2002 | 2.046 | 2.048 | 2.010 | 2.020 | 809,218 | -0.02(-0.76%) |
Nov 15, 2002 | 2.015 | 2.086 | 2.015 | 2.036 | 441,027 | -0.01(-0.46%) |
Nov 14, 2002 | 1.953 | 2.088 | 1.914 | 2.045 | 456,396 | +0.12(+6.03%) |
Nov 13, 2002 | 1.856 | 1.941 | 1.851 | 1.929 | 500,499 | +0.06(+3.40%) |
Nov 12, 2002 | 1.883 | 1.916 | 1.773 | 1.866 | 1,037,751 | -0.06(-3.23%) |
Nov 11, 2002 | 1.996 | 1.996 | 1.903 | 1.928 | 563,312 | -0.10(-4.80%) |
Nov 08, 2002 | 2.018 | 2.088 | 1.996 | 2.025 | 632,807 | -0.00(-0.20%) |
Nov 07, 2002 | 2.065 | 2.083 | 1.999 | 2.029 | 438,354 | -0.04(-1.95%) |
Nov 06, 2002 | 2.065 | 2.155 | 2.029 | 2.070 | 426,326 | +0.07(+3.73%) |
Nov 05, 2002 | 2.045 | 2.060 | 1.995 | 1.995 | 352,153 | -0.07(-3.33%) |
Nov 04, 2002 | 1.995 | 2.120 | 1.946 | 2.064 | 702,971 | +0.07(+3.71%) |
Nov 01, 2002 | 1.939 | 1.990 | 1.898 | 1.990 | 374,205 | +0.09(+4.92%) |
Oct 31, 2002 | 1.835 | 1.942 | 1.835 | 1.897 | 694,605 | +0.06(+3.06%) |
Oct 30, 2002 | 1.823 | 1.844 | 1.801 | 1.841 | 313,396 | +0.01(+0.71%) |
Oct 29, 2002 | 1.793 | 1.831 | 1.761 | 1.828 | 362,845 | +0.03(+1.59%) |
Oct 28, 2002 | 1.833 | 1.833 | 1.746 | 1.799 | 545,938 | -0.02(-1.32%) |
Oct 25, 2002 | 1.822 | 1.836 | 1.803 | 1.823 | 362,845 | -0.00(-0.19%) |
Oct 24, 2002 | 1.826 | 1.846 | 1.806 | 1.827 | 412,294 | +0.00(+0.00%) |
Oct 23, 2002 | 1.821 | 1.846 | 1.809 | 1.827 | 535,915 | -0.01(-0.60%) |
Oct 22, 2002 | 1.864 | 1.882 | 1.823 | 1.838 | 344,803 | -0.03(-1.44%) |
Oct 21, 2002 | 1.896 | 1.921 | 1.827 | 1.865 | 300,032 | -0.04(-1.94%) |
Oct 18, 2002 | 1.944 | 1.958 | 1.897 | 1.902 | 206,481 | -0.03(-1.75%) |
Oct 17, 2002 | 1.918 | 1.970 | 1.911 | 1.935 | 441,027 | +0.02(+0.94%) |
Oct 16, 2002 | 2.040 | 2.040 | 1.916 | 1.918 | 682,256 | -0.12(-5.88%) |
Oct 15, 2002 | 2.065 | 2.095 | 2.021 | 2.037 | 328,097 | -0.01(-0.32%) |
Oct 14, 2002 | 2.090 | 2.090 | 2.044 | 2.044 | 398,929 | -0.05(-2.38%) |
Oct 11, 2002 | 2.148 | 2.231 | 2.091 | 2.094 | 1,130,634 | -0.09(-4.18%) |
Oct 10, 2002 | 2.267 | 2.267 | 2.133 | 2.185 | 389,574 | -0.07(-3.27%) |
Oct 09, 2002 | 2.295 | 2.320 | 2.253 | 2.259 | 12,295,316 | -0.09(-3.96%) |
Oct 08, 2002 | 2.389 | 2.389 | 2.320 | 2.352 | 245,906 | -0.03(-1.19%) |
Oct 07, 2002 | 2.374 | 2.418 | 2.362 | 2.380 | 145,004 | -0.01(-0.60%) |
Oct 04, 2002 | 2.452 | 2.452 | 2.381 | 2.395 | 672,286 | +0.02(+0.92%) |
Oct 03, 2002 | 2.429 | 2.460 | 2.372 | 2.373 | 234,506 | -0.07(-3.00%) |
Oct 02, 2002 | 2.370 | 2.467 | 2.370 | 2.446 | 299,036 | +0.02(+0.68%) |
Oct 01, 2002 | 2.365 | 2.430 | 2.330 | 2.430 | 214,499 | +0.07(+2.77%) |
Sep 30, 2002 | 2.312 | 2.384 | 2.295 | 2.364 | 204,529 | +0.04(+1.93%) |
Sep 27, 2002 | 2.356 | 2.393 | 2.320 | 2.320 | 90,878 | -0.06(-2.52%) |
Sep 26, 2002 | 2.350 | 2.408 | 2.327 | 2.379 | 161,710 | +0.04(+1.86%) |
Sep 25, 2002 | 2.245 | 2.345 | 2.237 | 2.336 | 169,060 | +0.08(+3.54%) |
Sep 24, 2002 | 2.293 | 2.293 | 2.239 | 2.256 | 175,742 | -0.04(-1.59%) |
Sep 23, 2002 | 2.283 | 2.295 | 2.251 | 2.293 | 116,270 | +0.01(+0.46%) |
Sep 20, 2002 | 2.289 | 2.295 | 2.261 | 2.282 | 427,663 | -0.01(-0.59%) |
Sep 19, 2002 | 2.354 | 2.385 | 2.295 | 2.296 | 422,317 | -0.07(-2.95%) |
Sep 18, 2002 | 2.419 | 2.419 | 2.350 | 2.365 | 206,481 | -0.01(-0.38%) |
Sep 17, 2002 | 2.400 | 2.426 | 2.372 | 2.374 | 44,102 | -0.01(-0.52%) |
Sep 16, 2002 | 2.420 | 2.420 | 2.374 | 2.387 | 30,738 | -0.05(-2.05%) |
Sep 13, 2002 | 2.422 | 2.444 | 2.369 | 2.437 | 173,738 | -0.01(-0.45%) |
Sep 12, 2002 | 2.434 | 2.464 | 2.412 | 2.448 | 144,857 | +0.02(+0.95%) |
Sep 11, 2002 | 2.429 | 2.505 | 2.421 | 2.425 | 128,298 | -0.05(-1.94%) |
Sep 10, 2002 | 2.444 | 2.494 | 2.430 | 2.473 | 236,277 | +0.06(+2.42%) |
Sep 09, 2002 | 2.384 | 2.437 | 2.384 | 2.414 | 42,766 | -0.02(-0.90%) |
Sep 06, 2002 | 2.424 | 2.458 | 2.404 | 2.436 | 202,471 | +0.01(+0.23%) |
Sep 05, 2002 | 2.429 | 2.432 | 2.413 | 2.431 | 238,555 | +0.01(+0.47%) |
Sep 04, 2002 | 2.403 | 2.422 | 2.371 | 2.419 | 160,373 | +0.02(+1.04%) |
Sep 03, 2002 | 2.413 | 2.417 | 2.367 | 2.394 | 198,462 | +0.00(+0.00%) |
Aug 30, 2002 | 2.429 | 2.444 | 2.376 | 2.394 | 218,509 | +0.01(+0.60%) |
Aug 29, 2002 | 2.367 | 2.459 | 2.367 | 2.380 | 216,504 | +0.01(+0.57%) |
Aug 28, 2002 | 2.431 | 2.431 | 2.350 | 2.366 | 235,214 | -0.01(-0.44%) |
Aug 27, 2002 | 2.379 | 2.449 | 2.375 | 2.377 | 162,378 | -0.05(-2.06%) |
Aug 26, 2002 | 2.418 | 2.458 | 2.384 | 2.427 | 165,445 | +0.02(+0.97%) |
Aug 23, 2002 | 2.330 | 2.438 | 2.330 | 2.403 | 372,200 | -0.03(-1.07%) |
Aug 22, 2002 | 2.449 | 2.449 | 2.358 | 2.429 | 290,563 | -0.01(-0.55%) |
Aug 21, 2002 | 2.345 | 2.464 | 2.313 | 2.443 | 209,822 | +0.11(+4.86%) |
Aug 20, 2002 | 2.419 | 2.419 | 2.323 | 2.330 | 198,462 | -0.11(-4.40%) |
Aug 16, 2002 | 2.374 | 2.447 | 2.374 | 2.437 | 245,238 | +0.06(+2.50%) |
Aug 15, 2002 | 2.456 | 2.462 | 2.357 | 2.377 | 228,532 | -0.06(-2.56%) |
Aug 14, 2002 | 2.455 | 2.455 | 2.361 | 2.440 | 432,340 | -0.01(-0.53%) |
Aug 13, 2002 | 2.494 | 2.499 | 2.452 | 2.453 | 316,069 | -0.04(-1.58%) |
Aug 12, 2002 | 2.511 | 2.511 | 2.481 | 2.492 | 197,794 | -0.00(-0.14%) |
Aug 07, 2002 | 2.499 | 2.555 | 2.482 | 2.496 | 372,200 | -0.00(-0.04%) |
Aug 06, 2002 | 2.505 | 2.526 | 2.461 | 2.497 | 300,032 | +0.00(+0.10%) |
Aug 05, 2002 | 2.436 | 2.504 | 2.436 | 2.494 | 162,378 | +0.06(+2.40%) |
Aug 02, 2002 | 2.581 | 2.602 | 2.430 | 2.436 | 483,793 | -0.13(-5.04%) |
Aug 01, 2002 | 2.552 | 2.636 | 2.544 | 2.565 | 364,181 | +0.01(+0.51%) |
Jul 31, 2002 | 2.580 | 2.657 | 2.552 | 2.552 | 407,616 | -0.05(-2.09%) |
Jul 30, 2002 | 2.621 | 2.651 | 2.584 | 2.606 | 815,901 | -0.00(-0.17%) |
Jul 29, 2002 | 2.576 | 2.648 | 2.576 | 2.611 | 300,032 | +0.01(+0.54%) |
Jul 26, 2002 | 2.561 | 2.627 | 2.545 | 2.597 | 95,555 | +0.05(+2.02%) |
Jul 25, 2002 | 2.594 | 2.614 | 2.529 | 2.546 | 801,200 | -0.15(-5.48%) |
Jul 24, 2002 | 2.509 | 2.694 | 2.420 | 2.693 | 364,843 | +0.19(+7.76%) |
Jul 23, 2002 | 2.589 | 2.589 | 2.495 | 2.499 | 164,383 | -0.06(-2.17%) |
Jul 22, 2002 | 2.596 | 2.631 | 2.509 | 2.555 | 181,088 | -0.05(-2.10%) |
Jul 19, 2002 | 2.694 | 2.744 | 2.604 | 2.609 | 224,523 | -0.09(-3.29%) |
Jul 17, 2002 | 2.787 | 2.792 | 2.674 | 2.698 | 282,658 | -0.09(-3.24%) |
Jul 12, 2002 | 2.757 | 2.816 | 2.757 | 2.788 | 135,649 | +0.00(+0.18%) |
Jul 11, 2002 | 2.761 | 2.834 | 2.748 | 2.784 | 277,981 | +0.01(+0.49%) |
Jul 10, 2002 | 2.761 | 2.802 | 2.761 | 2.770 | 227,196 | +0.00(+0.05%) |
Jul 09, 2002 | 2.783 | 2.783 | 2.769 | 2.769 | 241,896 | -0.01(-0.50%) |
Jul 08, 2002 | 2.803 | 2.793 | 2.783 | 2.783 | 286,667 | -0.02(-0.75%) |
Jul 05, 2002 | 2.694 | 2.811 | 2.694 | 2.803 | 102,238 | +0.12(+4.46%) |
Jul 04, 2002 | 2.811 | 2.883 | 2.658 | 2.684 | 229,200 | +0.00(+0.00%) |
Jul 03, 2002 | 2.811 | 2.883 | 2.658 | 2.684 | 229,200 | -0.13(-4.68%) |
Jul 02, 2002 | 2.793 | 2.873 | 2.788 | 2.815 | 197,794 | +0.01(+0.32%) |
Jul 01, 2002 | 2.963 | 3.004 | 2.793 | 2.806 | 246,574 | -0.14(-4.84%) |
Jun 28, 2002 | 2.948 | 3.036 | 2.893 | 2.949 | 428,999 | +0.02(+0.63%) |
Jun 27, 2002 | 3.023 | 3.033 | 2.893 | 2.931 | 220,513 | -0.05(-1.77%) |
Jun 26, 2002 | 2.868 | 3.012 | 2.831 | 2.984 | 293,350 | +0.11(+3.89%) |
Jun 25, 2002 | 3.001 | 3.018 | 2.861 | 2.872 | 238,555 | -0.09(-3.10%) |
Jun 21, 2002 | 2.923 | 3.008 | 2.922 | 2.964 | 367,523 | +0.04(+1.47%) |
Jun 20, 2002 | 2.946 | 2.981 | 2.868 | 2.921 | 174,406 | +0.02(+0.76%) |
Jun 19, 2002 | 2.971 | 3.024 | 2.871 | 2.899 | 235,214 | -0.04(-1.29%) |
Jun 18, 2002 | 2.897 | 2.992 | 2.868 | 2.937 | 147,677 | +0.06(+2.03%) |
Jun 17, 2002 | 2.793 | 2.908 | 2.793 | 2.878 | 172,401 | +0.07(+2.40%) |
Jun 14, 2002 | 2.859 | 2.859 | 2.790 | 2.811 | 273,303 | +0.04(+1.40%) |
Jun 12, 2002 | 2.726 | 2.834 | 2.714 | 2.772 | 225,859 | +0.04(+1.44%) |
Jun 11, 2002 | 2.800 | 2.846 | 2.728 | 2.733 | 124,289 | -0.07(-2.42%) |
Jun 10, 2002 | 2.868 | 2.883 | 2.790 | 2.800 | 211,826 | -0.02(-0.55%) |
Jun 07, 2002 | 2.769 | 2.866 | 2.769 | 2.816 | 219,177 | +0.01(+0.36%) |
Jun 06, 2002 | 2.799 | 2.833 | 2.760 | 2.806 | 241,896 | -0.02(-0.57%) |
Jun 05, 2002 | 2.890 | 2.955 | 2.799 | 2.822 | 236,551 | -0.19(-6.22%) |
May 31, 2002 | 3.006 | 3.058 | 3.006 | 3.009 | 222,518 | -0.06(-1.93%) |
May 28, 2002 | 3.032 | 3.111 | 3.030 | 3.068 | 248,579 | +0.01(+0.41%) |
May 27, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 310,055 | +0.00(+0.00%) |
May 24, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 306,714 | -0.06(-1.81%) |
May 23, 2002 | 3.099 | 3.118 | 3.080 | 3.112 | 230,537 | +0.00(+0.10%) |
May 22, 2002 | 3.141 | 3.186 | 3.061 | 3.109 | 471,765 | -0.04(-1.22%) |
May 21, 2002 | 3.278 | 3.279 | 3.146 | 3.148 | 323,420 | -0.09(-2.65%) |
May 20, 2002 | 3.335 | 3.361 | 3.220 | 3.233 | 374,205 | -0.10(-3.04%) |
May 17, 2002 | 3.421 | 3.421 | 3.330 | 3.335 | 108,252 | -0.07(-2.07%) |
May 16, 2002 | 3.410 | 3.415 | 3.372 | 3.405 | 206,481 | -0.05(-1.39%) |
May 15, 2002 | 3.428 | 3.476 | 3.368 | 3.453 | 237,887 | +0.04(+1.27%) |
May 14, 2002 | 3.466 | 3.490 | 3.370 | 3.410 | 387,569 | +0.03(+0.84%) |
May 13, 2002 | 3.385 | 3.454 | 3.357 | 3.381 | 189,775 | +0.04(+1.18%) |
May 10, 2002 | 3.458 | 3.458 | 3.342 | 3.342 | 202,471 | -0.05(-1.35%) |
May 09, 2002 | 3.544 | 3.557 | 3.369 | 3.388 | 609,420 | -0.14(-4.08%) |
May 08, 2002 | 3.591 | 3.622 | 3.510 | 3.532 | 253,925 | -0.07(-1.91%) |
May 07, 2002 | 3.617 | 3.623 | 3.542 | 3.601 | 400,934 | -0.00(-0.14%) |
May 06, 2002 | 3.641 | 3.721 | 3.542 | 3.606 | 272,635 | -0.11(-2.98%) |
May 03, 2002 | 3.559 | 3.716 | 3.542 | 3.716 | 332,107 | +0.09(+2.38%) |
May 02, 2002 | 3.612 | 3.651 | 3.523 | 3.630 | 269,294 | +0.04(+1.07%) |
May 01, 2002 | 3.416 | 3.610 | 3.360 | 3.592 | 490,476 | +0.16(+4.61%) |
Apr 30, 2002 | 3.430 | 3.492 | 3.382 | 3.433 | 334,780 | +0.03(+0.81%) |
Apr 29, 2002 | 3.462 | 3.519 | 3.406 | 3.406 | 165,719 | -0.06(-1.78%) |
Apr 26, 2002 | 3.450 | 3.504 | 3.442 | 3.468 | 150,350 | -0.04(-1.28%) |
Apr 25, 2002 | 3.537 | 3.586 | 3.452 | 3.513 | 336,784 | -0.02(-0.68%) |
Apr 24, 2002 | 3.412 | 3.610 | 3.412 | 3.537 | 378,214 | +0.11(+3.13%) |
Apr 23, 2002 | 3.495 | 3.556 | 3.386 | 3.429 | 695,620 | -0.08(-2.33%) |
Apr 22, 2002 | 3.476 | 3.588 | 3.442 | 3.511 | 175,742 | +0.03(+1.00%) |
Apr 19, 2002 | 3.485 | 3.551 | 3.447 | 3.476 | 233,878 | -0.02(-0.44%) |
Apr 18, 2002 | 3.646 | 3.647 | 3.487 | 3.492 | 499,831 | -0.11(-2.98%) |
Apr 17, 2002 | 3.617 | 3.647 | 3.592 | 3.599 | 186,434 | -0.03(-0.77%) |
Apr 16, 2002 | 3.470 | 3.641 | 3.470 | 3.627 | 377,546 | +0.13(+3.72%) |
Apr 15, 2002 | 3.562 | 3.591 | 3.467 | 3.497 | 309,387 | -0.13(-3.52%) |
Apr 12, 2002 | 3.664 | 3.681 | 3.579 | 3.625 | 282,658 | -0.01(-0.32%) |
Apr 11, 2002 | 3.566 | 3.724 | 3.566 | 3.636 | 388,906 | -0.02(-0.53%) |
Apr 10, 2002 | 3.493 | 3.656 | 3.463 | 3.655 | 314,065 | +0.13(+3.62%) |
Apr 09, 2002 | 3.283 | 3.535 | 3.270 | 3.528 | 424,990 | +0.26(+7.89%) |
Apr 08, 2002 | 3.285 | 3.295 | 3.250 | 3.270 | 342,798 | -0.02(-0.76%) |
Apr 05, 2002 | 3.324 | 3.343 | 3.279 | 3.295 | 159,037 | -0.02(-0.68%) |
Apr 04, 2002 | 3.307 | 3.347 | 3.305 | 3.317 | 175,742 | +0.01(+0.30%) |
Apr 03, 2002 | 3.386 | 3.387 | 3.292 | 3.307 | 211,158 | -0.04(-1.28%) |
Apr 02, 2002 | 3.367 | 3.392 | 3.317 | 3.350 | 337,452 | -0.01(-0.24%) |