Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 5.436 | 5.542 | 5.409 | 5.522 | 3,426,760 | +0.10(+1.91%) |
Apr 29, 2003 | 5.628 | 5.629 | 5.392 | 5.418 | 4,048,676 | -0.21(-3.72%) |
Apr 28, 2003 | 5.674 | 5.683 | 5.617 | 5.628 | 1,746,569 | -0.04(-0.70%) |
Apr 25, 2003 | 5.740 | 5.742 | 5.634 | 5.668 | 1,790,318 | -0.07(-1.27%) |
Apr 24, 2003 | 5.759 | 5.813 | 5.740 | 5.740 | 822,935 | -0.03(-0.46%) |
Apr 23, 2003 | 5.886 | 5.897 | 5.764 | 5.767 | 1,306,438 | -0.10(-1.69%) |
Apr 22, 2003 | 5.862 | 5.890 | 5.790 | 5.866 | 1,229,500 | +0.00(+0.07%) |
Apr 21, 2003 | 5.870 | 5.910 | 5.835 | 5.862 | 694,328 | -0.01(-0.14%) |
Apr 17, 2003 | 5.770 | 5.870 | 5.747 | 5.870 | 865,930 | +0.10(+1.75%) |
Apr 16, 2003 | 5.770 | 5.819 | 5.721 | 5.770 | 1,357,730 | +0.03(+0.46%) |
Apr 15, 2003 | 5.804 | 5.804 | 5.698 | 5.743 | 1,435,799 | -0.06(-1.10%) |
Apr 14, 2003 | 5.754 | 5.813 | 5.721 | 5.807 | 1,387,902 | +0.05(+0.88%) |
Apr 11, 2003 | 5.799 | 5.800 | 5.677 | 5.756 | 1,019,806 | -0.04(-0.73%) |
Apr 10, 2003 | 5.690 | 5.866 | 5.681 | 5.799 | 1,567,047 | +0.11(+1.91%) |
Apr 09, 2003 | 5.674 | 5.740 | 5.621 | 5.690 | 1,491,240 | +0.02(+0.28%) |
Apr 08, 2003 | 5.727 | 5.727 | 5.622 | 5.674 | 1,139,739 | -0.07(-1.20%) |
Apr 07, 2003 | 5.849 | 5.897 | 5.729 | 5.743 | 1,740,912 | -0.11(-1.81%) |
Apr 04, 2003 | 5.815 | 5.880 | 5.813 | 5.849 | 828,592 | +0.04(+0.62%) |
Apr 03, 2003 | 5.911 | 5.938 | 5.803 | 5.813 | 1,122,013 | -0.10(-1.64%) |
Apr 02, 2003 | 5.950 | 5.975 | 5.852 | 5.910 | 1,829,164 | -0.04(-0.67%) |
Apr 01, 2003 | 5.857 | 5.965 | 5.849 | 5.950 | 1,689,997 | +0.09(+1.61%) |
Mar 31, 2003 | 5.992 | 5.992 | 5.844 | 5.856 | 1,263,066 | -0.14(-2.37%) |
Mar 28, 2003 | 5.880 | 6.045 | 5.800 | 5.998 | 2,790,136 | +0.06(+1.00%) |
Mar 27, 2003 | 5.849 | 5.965 | 5.815 | 5.938 | 1,287,958 | +0.09(+1.52%) |
Mar 26, 2003 | 5.866 | 5.870 | 5.803 | 5.849 | 1,647,002 | +0.01(+0.23%) |
Mar 25, 2003 | 5.752 | 5.926 | 5.752 | 5.836 | 1,431,274 | +0.11(+1.87%) |
Mar 24, 2003 | 5.734 | 5.793 | 5.681 | 5.729 | 2,018,869 | -0.00(-0.02%) |
Mar 21, 2003 | 5.900 | 5.902 | 5.707 | 5.730 | 2,066,390 | -0.14(-2.31%) |
Mar 20, 2003 | 5.743 | 5.897 | 5.686 | 5.865 | 2,068,276 | +0.12(+2.12%) |
Mar 19, 2003 | 5.693 | 5.751 | 5.668 | 5.743 | 2,462,395 | +0.06(+1.10%) |
Mar 18, 2003 | 5.596 | 5.689 | 5.508 | 5.681 | 2,198,391 | +0.08(+1.52%) |
Mar 17, 2003 | 5.540 | 5.628 | 5.528 | 5.596 | 1,351,696 | +0.06(+1.01%) |
Mar 14, 2003 | 5.581 | 5.630 | 5.485 | 5.540 | 1,252,883 | -0.00(-0.07%) |
Mar 13, 2003 | 5.530 | 5.596 | 5.447 | 5.544 | 2,759,964 | +0.02(+0.29%) |
Mar 12, 2003 | 5.670 | 5.670 | 5.475 | 5.528 | 1,866,125 | -0.14(-2.50%) |
Mar 11, 2003 | 5.873 | 5.914 | 5.670 | 5.670 | 1,905,348 | -0.20(-3.39%) |
Mar 10, 2003 | 5.909 | 5.965 | 5.868 | 5.869 | 1,570,064 | -0.05(-0.90%) |
Mar 07, 2003 | 5.886 | 5.934 | 5.857 | 5.922 | 2,106,745 | +0.02(+0.38%) |
Mar 06, 2003 | 5.827 | 5.913 | 5.827 | 5.900 | 3,312,107 | +0.08(+1.37%) |
Mar 05, 2003 | 5.701 | 5.833 | 5.676 | 5.820 | 2,283,627 | +0.12(+2.09%) |
Mar 04, 2003 | 5.740 | 5.756 | 5.701 | 5.701 | 618,521 | -0.01(-0.12%) |
Mar 03, 2003 | 5.725 | 5.740 | 5.676 | 5.707 | 1,079,772 | +0.00(+0.05%) |
Feb 28, 2003 | 5.727 | 5.774 | 5.656 | 5.705 | 1,595,333 | +0.01(+0.12%) |
Feb 27, 2003 | 5.858 | 5.870 | 5.664 | 5.698 | 1,681,700 | -0.14(-2.43%) |
Feb 26, 2003 | 5.836 | 5.900 | 5.767 | 5.840 | 1,651,905 | +0.00(+0.07%) |
Feb 25, 2003 | 5.790 | 5.897 | 5.752 | 5.836 | 2,833,508 | +0.05(+0.80%) |
Feb 24, 2003 | 5.612 | 5.827 | 5.579 | 5.790 | 1,987,189 | +0.21(+3.78%) |
Feb 21, 2003 | 5.681 | 5.687 | 5.515 | 5.579 | 3,870,286 | -0.10(-1.73%) |
Feb 20, 2003 | 5.672 | 5.722 | 5.668 | 5.677 | 1,429,765 | +0.02(+0.33%) |
Feb 19, 2003 | 5.683 | 5.714 | 5.628 | 5.658 | 976,434 | -0.03(-0.44%) |
Feb 18, 2003 | 5.664 | 5.715 | 5.641 | 5.683 | 825,575 | +0.02(+0.35%) |
Feb 14, 2003 | 5.654 | 5.709 | 5.624 | 5.664 | 1,112,207 | +0.01(+0.16%) |
Feb 13, 2003 | 5.535 | 5.669 | 5.530 | 5.654 | 1,340,004 | +0.09(+1.64%) |
Feb 12, 2003 | 5.766 | 5.770 | 5.556 | 5.563 | 1,699,425 | -0.23(-3.96%) |
Feb 11, 2003 | 5.767 | 5.820 | 5.717 | 5.792 | 2,130,882 | +0.04(+0.71%) |
Feb 10, 2003 | 5.709 | 5.772 | 5.694 | 5.751 | 1,248,734 | +0.04(+0.74%) |
Feb 07, 2003 | 5.803 | 5.833 | 5.707 | 5.709 | 1,349,810 | -0.09(-1.60%) |
Feb 06, 2003 | 5.628 | 5.833 | 5.596 | 5.801 | 3,764,684 | +0.15(+2.65%) |
Feb 05, 2003 | 5.714 | 5.747 | 5.652 | 5.652 | 1,935,520 | -0.03(-0.51%) |
Feb 04, 2003 | 5.575 | 5.711 | 5.515 | 5.681 | 1,392,427 | +0.11(+1.90%) |
Feb 03, 2003 | 5.596 | 5.629 | 5.539 | 5.575 | 911,565 | -0.02(-0.36%) |
Jan 31, 2003 | 5.532 | 5.634 | 5.474 | 5.595 | 2,112,402 | +0.06(+1.15%) |
Jan 30, 2003 | 5.565 | 5.611 | 5.475 | 5.531 | 2,782,215 | -0.00(-0.07%) |
Jan 29, 2003 | 5.329 | 5.554 | 5.276 | 5.535 | 2,907,428 | +0.26(+4.93%) |
Jan 28, 2003 | 5.176 | 5.291 | 5.172 | 5.275 | 1,129,933 | +0.13(+2.45%) |
Jan 27, 2003 | 5.257 | 5.261 | 5.108 | 5.149 | 1,351,318 | -0.15(-2.78%) |
Jan 24, 2003 | 5.409 | 5.409 | 5.267 | 5.296 | 979,828 | -0.14(-2.51%) |
Jan 23, 2003 | 5.495 | 5.542 | 5.381 | 5.433 | 1,428,634 | -0.04(-0.73%) |
Jan 22, 2003 | 5.383 | 5.535 | 5.315 | 5.473 | 2,644,557 | +0.04(+0.68%) |
Jan 21, 2003 | 5.353 | 5.459 | 5.353 | 5.436 | 1,771,838 | +0.01(+0.22%) |
Jan 17, 2003 | 5.462 | 5.575 | 5.400 | 5.424 | 1,412,416 | -0.03(-0.58%) |
Jan 16, 2003 | 5.461 | 5.548 | 5.416 | 5.455 | 1,862,353 | +0.02(+0.29%) |
Jan 15, 2003 | 5.455 | 5.465 | 5.394 | 5.440 | 1,773,346 | -0.02(-0.29%) |
Jan 14, 2003 | 5.436 | 5.469 | 5.413 | 5.455 | 1,035,646 | +0.04(+0.78%) |
Jan 13, 2003 | 5.447 | 5.494 | 5.312 | 5.413 | 1,915,154 | -0.04(-0.66%) |
Jan 10, 2003 | 5.558 | 5.558 | 5.410 | 5.449 | 2,049,418 | -0.11(-1.93%) |
Jan 09, 2003 | 5.542 | 5.595 | 5.487 | 5.556 | 1,221,580 | +0.05(+0.84%) |
Jan 08, 2003 | 5.502 | 5.592 | 5.463 | 5.510 | 1,600,990 | +0.00(+0.02%) |
Jan 07, 2003 | 5.701 | 5.734 | 5.483 | 5.508 | 2,009,441 | -0.26(-4.55%) |
Jan 06, 2003 | 5.754 | 5.847 | 5.727 | 5.771 | 1,244,586 | +0.04(+0.69%) |
Jan 03, 2003 | 5.836 | 5.860 | 5.715 | 5.731 | 1,448,622 | -0.11(-1.95%) |
Jan 02, 2003 | 5.694 | 5.847 | 5.670 | 5.845 | 3,539,150 | +0.16(+2.89%) |
Dec 31, 2002 | 5.687 | 5.721 | 5.569 | 5.681 | 2,012,835 | +2.86(+101.67%) |
Dec 30, 2002 | 2.794 | 2.840 | 2.793 | 2.817 | 1,953,623 | +0.04(+1.26%) |
Dec 27, 2002 | 2.811 | 2.825 | 2.782 | 2.782 | 1,608,156 | -0.04(-1.33%) |
Dec 26, 2002 | 2.807 | 2.849 | 2.807 | 2.819 | 1,513,115 | +0.01(+0.48%) |
Dec 24, 2002 | 2.822 | 2.831 | 2.800 | 2.806 | 675,093 | -0.01(-0.48%) |
Dec 23, 2002 | 2.795 | 2.824 | 2.777 | 2.819 | 1,998,126 | +0.04(+1.50%) |
Dec 20, 2002 | 2.748 | 2.777 | 2.744 | 2.777 | 1,901,576 | +0.04(+1.39%) |
Dec 19, 2002 | 2.765 | 2.787 | 2.723 | 2.739 | 3,216,312 | -0.02(-0.78%) |
Dec 18, 2002 | 2.748 | 2.776 | 2.726 | 2.761 | 1,837,461 | -0.00(-0.06%) |
Dec 17, 2002 | 2.786 | 2.807 | 2.756 | 2.763 | 2,164,825 | -0.02(-0.89%) |
Dec 16, 2002 | 2.759 | 2.817 | 2.751 | 2.787 | 3,723,198 | +0.06(+2.11%) |
Dec 13, 2002 | 2.817 | 2.817 | 2.730 | 2.730 | 6,136,941 | -0.11(-3.90%) |
Dec 12, 2002 | 2.824 | 2.857 | 2.797 | 2.840 | 3,878,583 | +0.02(+0.82%) |
Dec 11, 2002 | 2.791 | 2.845 | 2.783 | 2.817 | 2,103,727 | +0.00(+0.02%) |
Dec 10, 2002 | 2.807 | 2.833 | 2.773 | 2.817 | 3,186,140 | +0.03(+1.24%) |
Dec 09, 2002 | 2.850 | 2.883 | 2.782 | 2.782 | 3,079,030 | -0.06(-2.11%) |
Dec 06, 2002 | 2.816 | 2.846 | 2.813 | 2.842 | 2,237,992 | +0.01(+0.53%) |
Dec 05, 2002 | 2.856 | 2.892 | 2.816 | 2.827 | 3,226,118 | -0.00(-0.18%) |
Dec 04, 2002 | 2.917 | 2.917 | 2.822 | 2.832 | 4,256,485 | -0.05(-1.78%) |
Dec 03, 2002 | 2.822 | 2.908 | 2.822 | 2.883 | 3,496,155 | +0.05(+1.93%) |
Dec 02, 2002 | 2.862 | 2.862 | 2.797 | 2.829 | 2,117,305 | -0.01(-0.46%) |
Nov 29, 2002 | 2.864 | 2.876 | 2.834 | 2.842 | 787,483 | -0.02(-0.63%) |
Nov 27, 2002 | 2.877 | 2.887 | 2.830 | 2.860 | 2,683,780 | -0.02(-0.60%) |
Nov 26, 2002 | 2.946 | 2.946 | 2.870 | 2.877 | 5,271,011 | -0.08(-2.58%) |
Nov 25, 2002 | 2.827 | 2.965 | 2.827 | 2.953 | 8,310,064 | +0.25(+9.38%) |
Nov 22, 2002 | 2.709 | 2.723 | 2.673 | 2.700 | 1,970,972 | -0.01(-0.37%) |
Nov 21, 2002 | 2.714 | 2.739 | 2.684 | 2.710 | 2,078,836 | -0.01(-0.27%) |
Nov 20, 2002 | 2.610 | 2.728 | 2.609 | 2.717 | 3,279,673 | +0.11(+4.10%) |
Nov 19, 2002 | 2.611 | 2.652 | 2.602 | 2.610 | 2,247,043 | -0.00(-0.04%) |
Nov 18, 2002 | 2.591 | 2.618 | 2.576 | 2.611 | 3,618,351 | +0.02(+0.78%) |
Nov 15, 2002 | 2.606 | 2.613 | 2.572 | 2.591 | 2,613,631 | -0.02(-0.90%) |
Nov 14, 2002 | 2.569 | 2.628 | 2.559 | 2.614 | 3,901,212 | +0.09(+3.38%) |
Nov 13, 2002 | 2.612 | 2.612 | 2.499 | 2.529 | 3,724,707 | -0.09(-3.30%) |
Nov 12, 2002 | 2.668 | 2.680 | 2.597 | 2.615 | 2,760,718 | -0.04(-1.44%) |
Nov 11, 2002 | 2.708 | 2.744 | 2.619 | 2.653 | 2,830,113 | -0.06(-2.26%) |
Nov 08, 2002 | 2.767 | 2.771 | 2.701 | 2.714 | 1,065,818 | -0.03(-1.27%) |
Nov 07, 2002 | 2.751 | 2.811 | 2.726 | 2.749 | 1,757,506 | +0.00(+0.06%) |
Nov 06, 2002 | 2.751 | 2.766 | 2.694 | 2.748 | 1,841,233 | -0.00(-0.12%) |
Nov 05, 2002 | 2.748 | 2.772 | 2.702 | 2.751 | 2,908,560 | +0.00(+0.12%) |
Nov 04, 2002 | 2.811 | 2.812 | 2.734 | 2.748 | 1,607,401 | -0.05(-1.78%) |
Nov 01, 2002 | 2.782 | 2.821 | 2.764 | 2.797 | 2,411,480 | +0.02(+0.68%) |
Oct 31, 2002 | 2.850 | 2.857 | 2.762 | 2.778 | 2,958,343 | -0.06(-1.95%) |
Oct 30, 2002 | 2.742 | 2.859 | 2.739 | 2.834 | 5,114,872 | +0.10(+3.51%) |
Oct 29, 2002 | 2.844 | 2.847 | 2.718 | 2.738 | 4,535,574 | -0.13(-4.67%) |
Oct 28, 2002 | 2.891 | 2.932 | 2.865 | 2.872 | 2,332,279 | -0.01(-0.39%) |
Oct 25, 2002 | 2.892 | 2.922 | 2.855 | 2.883 | 452,576 | -0.01(-0.30%) |
Oct 24, 2002 | 3.038 | 3.040 | 2.892 | 2.892 | 2,490,681 | -0.13(-4.37%) |
Oct 23, 2002 | 3.007 | 3.034 | 2.975 | 3.024 | 1,372,062 | +0.02(+0.58%) |
Oct 22, 2002 | 3.041 | 3.050 | 2.956 | 3.006 | 2,993,041 | -0.05(-1.62%) |
Oct 21, 2002 | 3.016 | 3.089 | 3.016 | 3.056 | 2,219,135 | -0.01(-0.36%) |
Oct 18, 2002 | 2.998 | 3.076 | 2.986 | 3.067 | 3,263,078 | +0.06(+1.87%) |
Oct 17, 2002 | 2.950 | 3.033 | 2.905 | 3.010 | 4,188,598 | +0.11(+3.91%) |
Oct 16, 2002 | 2.961 | 2.974 | 2.887 | 2.897 | 1,685,848 | -0.07(-2.44%) |
Oct 15, 2002 | 3.026 | 3.027 | 2.941 | 2.970 | 2,669,448 | +0.01(+0.31%) |
Oct 14, 2002 | 2.839 | 2.960 | 2.839 | 2.960 | 2,950,046 | +0.12(+4.28%) |
Oct 11, 2002 | 2.883 | 2.887 | 2.831 | 2.839 | 2,697,357 | -0.02(-0.87%) |
Oct 10, 2002 | 2.739 | 2.864 | 2.711 | 2.864 | 2,884,422 | +0.12(+4.56%) |
Oct 09, 2002 | 2.844 | 2.844 | 2.738 | 2.739 | 301,717 | -0.12(-4.05%) |
Oct 08, 2002 | 2.682 | 2.885 | 2.682 | 2.854 | 8,467,712 | +0.17(+6.44%) |
Oct 07, 2002 | 2.691 | 2.737 | 2.676 | 2.682 | 1,452,017 | -0.01(-0.54%) |
Oct 04, 2002 | 2.750 | 2.757 | 2.658 | 2.696 | 1,930,240 | -0.05(-1.66%) |
Oct 03, 2002 | 2.767 | 2.821 | 2.731 | 2.742 | 1,964,937 | -0.02(-0.64%) |
Oct 02, 2002 | 2.790 | 2.852 | 2.759 | 2.759 | 1,384,130 | -0.05(-1.68%) |
Oct 01, 2002 | 2.741 | 2.817 | 2.701 | 2.806 | 2,110,516 | +0.09(+3.17%) |
Sep 30, 2002 | 2.751 | 2.754 | 2.668 | 2.720 | 3,028,493 | -0.04(-1.30%) |
Sep 27, 2002 | 2.817 | 2.872 | 2.741 | 2.756 | 1,864,616 | -0.06(-2.29%) |
Sep 26, 2002 | 2.740 | 2.821 | 2.731 | 2.821 | 150,858 | +0.09(+3.24%) |
Sep 25, 2002 | 2.675 | 2.738 | 2.633 | 2.732 | 2,474,840 | +0.10(+3.62%) |
Sep 24, 2002 | 2.708 | 2.708 | 2.628 | 2.637 | 1,508,589 | -0.07(-2.63%) |
Sep 23, 2002 | 2.777 | 2.803 | 2.701 | 2.708 | 2,233,466 | -0.06(-2.25%) |
Sep 20, 2002 | 2.773 | 2.808 | 2.757 | 2.770 | 2,345,102 | -0.00(-0.10%) |
Sep 19, 2002 | 2.746 | 2.824 | 2.729 | 2.773 | 2,668,694 | +0.01(+0.34%) |
Sep 18, 2002 | 2.741 | 2.784 | 2.715 | 2.764 | 2,656,625 | +0.03(+1.19%) |
Sep 17, 2002 | 2.817 | 2.817 | 2.724 | 2.731 | 3,235,924 | -0.11(-3.85%) |
Sep 16, 2002 | 2.840 | 2.843 | 2.790 | 2.840 | 1,078,641 | -0.00(-0.09%) |
Sep 13, 2002 | 2.792 | 2.850 | 2.776 | 2.843 | 1,704,705 | +0.05(+1.82%) |
Sep 12, 2002 | 2.893 | 2.893 | 2.784 | 2.792 | 2,762,227 | -0.11(-3.65%) |
Sep 11, 2002 | 2.895 | 2.919 | 2.880 | 2.898 | 2,360,188 | +0.02(+0.60%) |
Sep 10, 2002 | 2.787 | 2.885 | 2.776 | 2.881 | 2,925,909 | +0.09(+3.33%) |
Sep 09, 2002 | 2.781 | 2.804 | 2.744 | 2.788 | 1,387,902 | -0.00(-0.05%) |
Sep 06, 2002 | 2.805 | 2.837 | 2.777 | 2.789 | 1,473,137 | +0.02(+0.65%) |
Sep 05, 2002 | 2.751 | 2.807 | 2.735 | 2.771 | 2,085,624 | -0.00(-0.11%) |
Sep 04, 2002 | 2.743 | 2.804 | 2.708 | 2.774 | 3,542,167 | +0.03(+1.25%) |
Sep 03, 2002 | 2.806 | 2.806 | 2.706 | 2.740 | 3,022,458 | -0.10(-3.47%) |
Aug 30, 2002 | 2.754 | 2.865 | 2.754 | 2.839 | 2,084,116 | +0.08(+2.88%) |
Aug 29, 2002 | 2.747 | 2.775 | 2.695 | 2.759 | 2,713,952 | +0.01(+0.46%) |
Aug 28, 2002 | 2.817 | 2.819 | 2.730 | 2.747 | 2,103,727 | -0.11(-3.68%) |
Aug 27, 2002 | 2.902 | 2.912 | 2.851 | 2.852 | 1,237,797 | -0.03(-0.99%) |
Aug 26, 2002 | 2.858 | 2.880 | 2.821 | 2.880 | 1,165,385 | +0.02(+0.77%) |
Aug 23, 2002 | 2.867 | 2.897 | 2.850 | 2.858 | 75,429 | -0.03(-1.16%) |
Aug 22, 2002 | 2.801 | 2.903 | 2.799 | 2.892 | 3,275,147 | +0.08(+3.01%) |
Aug 21, 2002 | 2.784 | 2.807 | 2.714 | 2.807 | 1,706,968 | +0.05(+1.63%) |
Aug 20, 2002 | 2.806 | 2.806 | 2.733 | 2.762 | 2,748,649 | -0.11(-3.95%) |
Aug 16, 2002 | 2.792 | 2.886 | 2.791 | 2.876 | 2,945,520 | +0.06(+2.17%) |
Aug 15, 2002 | 2.755 | 2.825 | 2.755 | 2.815 | 3,038,299 | +0.06(+2.18%) |
Aug 14, 2002 | 2.754 | 2.774 | 2.738 | 2.755 | 3,253,272 | +0.02(+0.78%) |
Aug 13, 2002 | 2.787 | 2.807 | 2.728 | 2.734 | 3,609,300 | -0.06(-2.16%) |
Aug 12, 2002 | 2.698 | 2.817 | 2.680 | 2.794 | 2,423,548 | +0.15(+5.76%) |
Aug 07, 2002 | 2.598 | 2.651 | 2.569 | 2.642 | 3,015,670 | +0.05(+1.96%) |
Aug 06, 2002 | 2.501 | 2.615 | 2.501 | 2.591 | 377,147 | +0.11(+4.24%) |
Aug 05, 2002 | 2.574 | 2.631 | 2.479 | 2.486 | 2,486,155 | -0.09(-3.40%) |
Aug 02, 2002 | 2.600 | 2.635 | 2.532 | 2.573 | 3,246,484 | -0.03(-0.98%) |
Aug 01, 2002 | 2.768 | 2.756 | 2.582 | 2.599 | 9,278,579 | -0.16(-5.70%) |
Jul 31, 2002 | 2.502 | 2.796 | 2.636 | 2.756 | 17,728,942 | +0.40(+16.93%) |
Jul 30, 2002 | 2.366 | 2.382 | 2.290 | 2.357 | 1,581,755 | -0.01(-0.41%) |
Jul 29, 2002 | 2.237 | 2.371 | 2.234 | 2.366 | 2,293,055 | +0.17(+7.84%) |
Jul 26, 2002 | 2.252 | 2.252 | 2.132 | 2.194 | 3,273,638 | -0.02(-0.88%) |
Jul 25, 2002 | 2.217 | 2.250 | 2.158 | 2.214 | 2,369,993 | -0.00(-0.18%) |
Jul 24, 2002 | 2.149 | 2.218 | 2.121 | 2.218 | 4,109,397 | +0.07(+3.03%) |
Jul 23, 2002 | 2.222 | 2.240 | 2.115 | 2.153 | 3,343,788 | -0.07(-3.13%) |
Jul 22, 2002 | 2.342 | 2.363 | 2.172 | 2.222 | 2,900,263 | -0.13(-5.50%) |
Jul 19, 2002 | 2.426 | 2.430 | 2.343 | 2.352 | 2,880,651 | -0.09(-3.60%) |
Jul 17, 2002 | 2.421 | 2.460 | 2.409 | 2.439 | 4,420,921 | +0.13(+5.44%) |
Jul 12, 2002 | 2.350 | 2.353 | 2.304 | 2.313 | 4,536,328 | -0.04(-1.52%) |
Jul 11, 2002 | 2.327 | 2.357 | 2.294 | 2.349 | 9,983,090 | -0.12(-4.99%) |
Jul 10, 2002 | 2.555 | 2.582 | 2.470 | 2.473 | 2,864,811 | -0.07(-2.80%) |
Jul 09, 2002 | 2.558 | 2.558 | 2.544 | 2.544 | 1,576,475 | -0.01(-0.57%) |
Jul 08, 2002 | 2.587 | 2.587 | 2.558 | 2.558 | 2,771,278 | -0.03(-1.10%) |
Jul 05, 2002 | 2.598 | 2.606 | 2.587 | 2.587 | 1,307,946 | +0.00(+0.08%) |
Jul 04, 2002 | 2.584 | 2.602 | 2.581 | 2.585 | 2,746,386 | +0.00(+0.00%) |
Jul 03, 2002 | 2.584 | 2.602 | 2.581 | 2.585 | 2,732,055 | +0.00(+0.05%) |
Jul 02, 2002 | 2.684 | 2.684 | 2.580 | 2.584 | 2,618,911 | -0.10(-3.63%) |
Jul 01, 2002 | 2.738 | 2.746 | 2.680 | 2.681 | 2,548,761 | -0.05(-1.95%) |
Jun 28, 2002 | 2.723 | 2.792 | 2.722 | 2.734 | 2,191,980 | +0.01(+0.43%) |
Jun 27, 2002 | 2.781 | 2.782 | 2.714 | 2.723 | 1,630,030 | -0.05(-1.97%) |
Jun 26, 2002 | 2.784 | 2.784 | 2.743 | 2.777 | 1,485,960 | -0.03(-0.98%) |
Jun 25, 2002 | 2.849 | 2.866 | 2.802 | 2.805 | 2,207,066 | -0.08(-2.71%) |
Jun 21, 2002 | 2.827 | 2.892 | 2.824 | 2.883 | 4,596,671 | -0.04(-1.36%) |
Jun 20, 2002 | 2.945 | 2.958 | 2.920 | 2.923 | 1,864,616 | +0.01(+0.22%) |
Jun 19, 2002 | 2.932 | 2.965 | 2.917 | 2.917 | 978,320 | -0.02(-0.63%) |
Jun 18, 2002 | 2.940 | 2.964 | 2.926 | 2.935 | 972,285 | -0.00(-0.17%) |
Jun 17, 2002 | 2.926 | 2.960 | 2.922 | 2.940 | 2,330,770 | +0.03(+1.07%) |
Jun 14, 2002 | 2.893 | 2.932 | 2.853 | 2.909 | 1,684,340 | +0.05(+1.87%) |
Jun 12, 2002 | 2.849 | 2.882 | 2.834 | 2.856 | 226,288 | +0.02(+0.69%) |
Jun 11, 2002 | 2.917 | 2.937 | 2.831 | 2.836 | 1,990,583 | -0.07(-2.56%) |
Jun 10, 2002 | 2.965 | 2.978 | 2.898 | 2.911 | 795,026 | -0.04(-1.30%) |
Jun 07, 2002 | 2.896 | 2.957 | 2.888 | 2.949 | 226,288 | +0.05(+1.60%) |
Jun 06, 2002 | 2.963 | 2.994 | 2.900 | 2.903 | 2,623,436 | -0.04(-1.43%) |
Jun 05, 2002 | 2.975 | 2.975 | 2.937 | 2.945 | 1,408,268 | -0.12(-3.88%) |
May 31, 2002 | 3.043 | 3.089 | 3.039 | 3.064 | 2,396,394 | -0.03(-1.01%) |
May 28, 2002 | 3.104 | 3.122 | 3.062 | 3.095 | 620,784 | -0.01(-0.17%) |
May 27, 2002 | 3.099 | 3.114 | 3.087 | 3.100 | 1,165,385 | +0.00(+0.00%) |
May 24, 2002 | 3.099 | 3.114 | 3.087 | 3.100 | 1,148,036 | -0.00(-0.12%) |
May 23, 2002 | 3.079 | 3.114 | 3.066 | 3.104 | 733,174 | +0.04(+1.24%) |
May 22, 2002 | 3.057 | 3.087 | 3.049 | 3.066 | 889,313 | +0.00(+0.00%) |
May 21, 2002 | 3.079 | 3.122 | 3.066 | 3.066 | 796,535 | -0.02(-0.66%) |
May 20, 2002 | 3.046 | 3.092 | 3.036 | 3.086 | 793,518 | +0.04(+1.32%) |
May 17, 2002 | 3.082 | 3.087 | 3.035 | 3.046 | 2,196,506 | -0.05(-1.56%) |
May 16, 2002 | 3.145 | 3.162 | 3.089 | 3.094 | 2,145,968 | -0.05(-1.46%) |
May 15, 2002 | 3.170 | 3.170 | 3.110 | 3.140 | 1,519,149 | -0.03(-0.95%) |
May 14, 2002 | 3.183 | 3.202 | 3.158 | 3.170 | 1,447,491 | +0.00(+0.15%) |
May 13, 2002 | 3.127 | 3.172 | 3.102 | 3.166 | 2,006,423 | +0.04(+1.22%) |
May 10, 2002 | 3.134 | 3.157 | 3.115 | 3.127 | 1,381,867 | +0.00(+0.01%) |
May 09, 2002 | 3.152 | 3.167 | 3.100 | 3.127 | 1,315,489 | -0.03(-0.81%) |
May 08, 2002 | 3.086 | 3.153 | 3.082 | 3.153 | 2,112,779 | +0.10(+3.36%) |
May 07, 2002 | 3.041 | 3.069 | 2.984 | 3.050 | 1,519,149 | +0.01(+0.32%) |
May 06, 2002 | 3.099 | 3.104 | 3.033 | 3.041 | 3,020,195 | -0.10(-3.32%) |
May 03, 2002 | 3.120 | 3.206 | 3.120 | 3.145 | 1,997,372 | +0.03(+0.89%) |
May 02, 2002 | 3.088 | 3.119 | 3.053 | 3.117 | 2,620,419 | +0.03(+0.96%) |