Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.822 | 2.863 | 2.715 | 2.761 | 11,147 | -0.10(-3.40%) |
Mar 28, 2003 | 2.787 | 2.858 | 2.710 | 2.858 | 6,453 | -0.01(-0.18%) |
Mar 27, 2003 | 2.863 | 2.863 | 2.863 | 2.863 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 2.863 | 2.863 | 2.863 | 2.863 | 195 | +0.00(+0.00%) |
Mar 25, 2003 | 2.761 | 2.863 | 2.761 | 2.863 | 6,258 | +0.00(+0.00%) |
Mar 24, 2003 | 2.863 | 2.863 | 2.863 | 2.863 | 391 | +0.00(+0.00%) |
Mar 21, 2003 | 2.899 | 2.899 | 2.863 | 2.863 | 7,236 | -0.04(-1.23%) |
Mar 20, 2003 | 2.761 | 2.899 | 2.761 | 2.899 | 2,933 | +0.14(+5.00%) |
Mar 19, 2003 | 2.848 | 2.848 | 2.736 | 2.761 | 6,453 | -0.08(-2.70%) |
Mar 18, 2003 | 2.766 | 2.838 | 2.608 | 2.838 | 14,894 | +0.09(+3.16%) |
Mar 17, 2003 | 2.557 | 2.812 | 2.557 | 2.751 | 14,276 | +0.19(+7.39%) |
Mar 14, 2003 | 2.659 | 2.695 | 2.562 | 2.562 | 2,933 | -0.09(-3.47%) |
Mar 13, 2003 | 2.613 | 2.654 | 2.608 | 2.654 | 9,778 | -0.03(-1.14%) |
Mar 12, 2003 | 2.557 | 2.684 | 2.511 | 2.684 | 16,819 | +0.13(+5.21%) |
Mar 11, 2003 | 2.521 | 2.557 | 2.521 | 2.551 | 12,321 | +0.15(+6.17%) |
Mar 10, 2003 | 2.439 | 2.439 | 2.403 | 2.403 | 782 | -0.03(-1.05%) |
Mar 07, 2003 | 2.434 | 2.526 | 2.429 | 2.429 | 9,974 | -0.01(-0.21%) |
Mar 06, 2003 | 2.403 | 2.434 | 2.403 | 2.434 | 4,889 | +0.08(+3.48%) |
Mar 05, 2003 | 2.250 | 2.352 | 2.250 | 2.352 | 5,280 | +0.11(+4.78%) |
Mar 04, 2003 | 2.199 | 2.245 | 2.199 | 2.245 | 1,955 | +0.05(+2.09%) |
Mar 03, 2003 | 2.194 | 2.199 | 2.194 | 2.199 | 3,324 | -0.04(-1.60%) |
Feb 28, 2003 | 2.183 | 2.245 | 2.122 | 2.234 | 15,254 | +0.06(+2.58%) |
Feb 27, 2003 | 2.178 | 2.178 | 2.178 | 2.178 | 1,955 | -0.03(-1.39%) |
Feb 26, 2003 | 2.250 | 2.260 | 2.209 | 2.209 | 6,062 | -0.04(-1.59%) |
Feb 25, 2003 | 2.153 | 2.245 | 2.153 | 2.245 | 1,564 | -0.01(-0.23%) |
Feb 24, 2003 | 2.199 | 2.250 | 2.199 | 2.250 | 2,151 | +0.04(+1.85%) |
Feb 21, 2003 | 2.117 | 2.280 | 1.994 | 2.209 | 9,778 | -0.04(-1.82%) |
Feb 20, 2003 | 2.250 | 2.357 | 2.224 | 2.250 | 48,502 | -0.19(-7.95%) |
Feb 19, 2003 | 2.204 | 2.444 | 2.204 | 2.444 | 1,955 | +0.20(+8.91%) |
Feb 18, 2003 | 2.188 | 2.244 | 2.188 | 2.244 | 1,955 | +0.00(+0.00%) |
Feb 14, 2003 | 2.275 | 2.275 | 2.143 | 2.244 | 8,018 | -0.02(-0.93%) |
Feb 13, 2003 | 2.245 | 2.270 | 2.173 | 2.265 | 26,598 | -0.01(-0.45%) |
Feb 12, 2003 | 2.321 | 2.332 | 2.275 | 2.275 | 3,911 | -0.01(-0.22%) |
Feb 11, 2003 | 2.306 | 2.306 | 2.280 | 2.280 | 3,520 | -0.05(-1.98%) |
Feb 10, 2003 | 2.332 | 2.332 | 2.250 | 2.326 | 5,867 | -0.03(-1.30%) |
Feb 07, 2003 | 2.398 | 2.398 | 2.357 | 2.357 | 1,955 | +0.03(+1.10%) |
Feb 06, 2003 | 2.352 | 2.352 | 2.332 | 2.332 | 2,738 | -0.06(-2.56%) |
Feb 05, 2003 | 2.362 | 2.398 | 2.326 | 2.393 | 12,907 | -0.01(-0.21%) |
Feb 04, 2003 | 2.342 | 2.398 | 2.306 | 2.398 | 11,734 | +0.10(+4.22%) |
Feb 03, 2003 | 2.347 | 2.357 | 2.301 | 2.301 | 3,715 | -0.05(-2.20%) |
Jan 31, 2003 | 2.336 | 2.367 | 2.336 | 2.353 | 4,889 | +0.03(+1.34%) |
Jan 30, 2003 | 2.408 | 2.398 | 2.275 | 2.321 | 7,236 | -0.09(-3.61%) |
Jan 29, 2003 | 2.321 | 2.408 | 2.321 | 2.408 | 2,933 | +0.10(+4.20%) |
Jan 28, 2003 | 2.311 | 2.311 | 2.270 | 2.311 | 4,107 | +0.04(+1.57%) |
Jan 27, 2003 | 2.291 | 2.291 | 2.260 | 2.275 | 5,084 | -0.05(-1.98%) |
Jan 24, 2003 | 2.378 | 2.378 | 2.321 | 2.321 | 13,103 | -0.05(-2.16%) |
Jan 23, 2003 | 2.352 | 2.429 | 2.347 | 2.373 | 37,354 | +0.05(+1.98%) |
Jan 22, 2003 | 2.357 | 2.408 | 2.326 | 2.326 | 9,387 | -0.04(-1.73%) |
Jan 21, 2003 | 2.403 | 2.403 | 2.352 | 2.367 | 3,129 | -0.06(-2.53%) |
Jan 17, 2003 | 2.429 | 2.429 | 2.429 | 2.429 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 2.424 | 2.434 | 2.398 | 2.429 | 23,273 | +0.10(+4.17%) |
Jan 15, 2003 | 2.424 | 2.424 | 2.332 | 2.332 | 11,538 | -0.08(-3.18%) |
Jan 14, 2003 | 2.403 | 2.408 | 2.403 | 2.408 | 2,542 | +0.04(+1.51%) |
Jan 13, 2003 | 2.367 | 2.373 | 2.367 | 2.373 | 977 | +0.00(+0.02%) |
Jan 10, 2003 | 2.378 | 2.378 | 2.326 | 2.372 | 10,756 | -0.01(-0.45%) |
Jan 09, 2003 | 2.454 | 2.480 | 2.383 | 2.383 | 19,948 | -0.05(-2.10%) |
Jan 08, 2003 | 2.434 | 2.434 | 2.434 | 2.434 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 2.434 | 2.434 | 2.434 | 2.434 | 1,369 | -0.04(-1.63%) |
Jan 06, 2003 | 2.449 | 2.475 | 2.250 | 2.474 | 29,922 | +0.04(+1.66%) |
Jan 02, 2003 | 2.429 | 2.434 | 2.403 | 2.434 | 32,269 | +0.01(+0.42%) |
Dec 31, 2002 | 2.393 | 2.424 | 2.367 | 2.424 | 9,191 | +0.02(+0.64%) |
Dec 30, 2002 | 2.250 | 2.449 | 2.250 | 2.408 | 8,605 | +0.16(+7.05%) |
Dec 27, 2002 | 2.275 | 2.275 | 2.250 | 2.250 | 61,214 | -0.04(-1.79%) |
Dec 26, 2002 | 2.255 | 2.301 | 2.255 | 2.291 | 25,033 | -0.01(-0.44%) |
Dec 24, 2002 | 2.357 | 2.357 | 2.280 | 2.301 | 51,827 | -0.08(-3.54%) |
Dec 23, 2002 | 2.378 | 2.434 | 2.306 | 2.385 | 23,077 | -0.05(-2.00%) |
Dec 20, 2002 | 2.373 | 2.434 | 2.352 | 2.434 | 13,494 | +0.03(+1.28%) |
Dec 19, 2002 | 2.424 | 2.424 | 2.403 | 2.403 | 2,346 | +0.00(+0.00%) |
Dec 18, 2002 | 2.403 | 2.403 | 2.403 | 2.403 | 3,324 | +0.00(+0.00%) |
Dec 17, 2002 | 2.475 | 2.475 | 2.403 | 2.403 | 4,107 | -0.08(-3.29%) |
Dec 16, 2002 | 2.424 | 2.490 | 2.424 | 2.485 | 7,040 | +0.01(+0.21%) |
Dec 13, 2002 | 2.480 | 2.480 | 2.459 | 2.480 | 2,738 | -0.02(-0.61%) |
Dec 12, 2002 | 2.475 | 2.495 | 2.373 | 2.495 | 10,756 | +0.03(+1.24%) |
Dec 11, 2002 | 2.408 | 2.465 | 2.316 | 2.465 | 19,948 | +0.05(+1.90%) |
Dec 10, 2002 | 2.419 | 2.490 | 2.419 | 2.419 | 18,970 | +0.00(+0.00%) |
Dec 09, 2002 | 2.500 | 2.557 | 2.419 | 2.419 | 38,332 | -0.06(-2.47%) |
Dec 06, 2002 | 2.408 | 2.480 | 2.373 | 2.480 | 23,077 | +0.03(+1.25%) |
Dec 05, 2002 | 2.357 | 2.475 | 2.352 | 2.449 | 5,867 | -0.03(-1.03%) |
Dec 04, 2002 | 2.403 | 2.475 | 2.352 | 2.475 | 5,867 | -0.03(-1.02%) |
Dec 03, 2002 | 2.505 | 2.505 | 2.500 | 2.500 | 391 | -0.03(-1.01%) |
Dec 02, 2002 | 2.480 | 2.526 | 2.219 | 2.526 | 32,660 | +0.02(+0.82%) |
Nov 29, 2002 | 2.403 | 2.505 | 2.403 | 2.505 | 12,907 | +0.08(+3.16%) |
Nov 27, 2002 | 2.413 | 2.429 | 2.362 | 2.429 | 21,904 | +0.02(+0.85%) |
Nov 26, 2002 | 2.403 | 2.408 | 2.403 | 2.408 | 8,996 | +0.06(+2.39%) |
Nov 25, 2002 | 2.439 | 2.439 | 2.352 | 2.352 | 29,336 | -0.06(-2.54%) |
Nov 22, 2002 | 2.337 | 2.429 | 2.337 | 2.413 | 41,070 | -0.01(-0.42%) |
Nov 21, 2002 | 2.439 | 2.439 | 2.403 | 2.424 | 34,812 | +0.05(+1.94%) |
Nov 20, 2002 | 2.378 | 2.434 | 2.352 | 2.378 | 54,174 | +0.03(+1.09%) |
Nov 19, 2002 | 2.352 | 2.454 | 2.352 | 2.352 | 58,672 | +0.00(+0.00%) |
Nov 18, 2002 | 2.352 | 2.352 | 2.352 | 2.352 | 977 | +0.03(+1.10%) |
Nov 15, 2002 | 2.388 | 2.388 | 2.275 | 2.326 | 5,084 | -0.06(-2.57%) |
Nov 14, 2002 | 2.449 | 2.449 | 2.250 | 2.388 | 44,590 | -0.06(-2.51%) |
Nov 13, 2002 | 2.449 | 2.531 | 2.449 | 2.449 | 13,690 | +0.01(+0.21%) |
Nov 12, 2002 | 2.449 | 2.449 | 2.403 | 2.444 | 19,166 | +0.00(+0.00%) |
Nov 11, 2002 | 2.444 | 2.444 | 2.444 | 2.444 | 586 | -0.01(-0.21%) |
Nov 08, 2002 | 2.352 | 2.449 | 2.260 | 2.449 | 10,952 | -0.07(-2.84%) |
Nov 07, 2002 | 2.439 | 2.531 | 2.439 | 2.521 | 8,018 | +0.19(+8.35%) |
Nov 06, 2002 | 2.306 | 2.419 | 2.250 | 2.326 | 16,037 | -0.13(-5.21%) |
Nov 05, 2002 | 2.454 | 2.454 | 2.454 | 2.454 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 2.362 | 2.475 | 2.362 | 2.454 | 16,819 | +0.00(+0.00%) |
Nov 01, 2002 | 2.306 | 2.505 | 2.275 | 2.454 | 14,276 | +0.15(+6.43%) |
Oct 31, 2002 | 2.429 | 2.480 | 2.199 | 2.306 | 40,874 | -0.17(-6.82%) |
Oct 30, 2002 | 2.511 | 2.531 | 2.347 | 2.475 | 10,169 | -0.07(-2.62%) |
Oct 29, 2002 | 2.531 | 2.541 | 2.459 | 2.541 | 5,867 | -0.02(-0.60%) |
Oct 28, 2002 | 2.557 | 2.562 | 2.515 | 2.557 | 27,771 | +0.00(+0.00%) |
Oct 25, 2002 | 2.505 | 2.557 | 2.485 | 2.557 | 48,697 | +0.05(+2.04%) |
Oct 24, 2002 | 2.403 | 2.505 | 2.378 | 2.505 | 20,730 | +0.06(+2.51%) |
Oct 23, 2002 | 2.229 | 2.444 | 2.224 | 2.444 | 4,107 | +0.12(+5.08%) |
Oct 22, 2002 | 2.250 | 2.326 | 2.219 | 2.326 | 42,635 | -0.06(-2.38%) |
Oct 21, 2002 | 2.383 | 2.383 | 2.301 | 2.383 | 19,752 | -0.10(-3.92%) |
Oct 18, 2002 | 2.148 | 2.480 | 1.999 | 2.480 | 412,074 | +0.27(+12.20%) |
Oct 17, 2002 | 2.250 | 2.250 | 2.020 | 2.210 | 203,005 | -0.10(-4.16%) |
Oct 16, 2002 | 2.301 | 2.352 | 2.291 | 2.306 | 12,125 | -0.02(-0.65%) |
Oct 15, 2002 | 2.301 | 2.403 | 2.148 | 2.321 | 12,516 | -0.08(-3.40%) |
Oct 14, 2002 | 2.429 | 2.429 | 2.403 | 2.403 | 2,542 | -0.05(-2.08%) |
Oct 11, 2002 | 2.444 | 2.454 | 2.352 | 2.454 | 6,453 | +0.01(+0.42%) |
Oct 10, 2002 | 2.439 | 2.444 | 2.439 | 2.444 | 3,715 | -0.06(-2.45%) |
Oct 09, 2002 | 2.475 | 2.505 | 2.153 | 2.505 | 52,805 | +0.03(+1.22%) |
Oct 08, 2002 | 2.531 | 2.531 | 2.475 | 2.475 | 19,948 | -0.08(-2.95%) |
Oct 07, 2002 | 2.551 | 2.551 | 2.460 | 2.551 | 3,911 | +0.01(+0.37%) |
Oct 04, 2002 | 2.557 | 2.557 | 2.045 | 2.541 | 34,225 | -0.02(-0.60%) |
Oct 03, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 3,324 | -0.05(-1.96%) |
Oct 02, 2002 | 2.607 | 2.608 | 2.562 | 2.608 | 704,066 | +0.00(+0.00%) |
Oct 01, 2002 | 2.582 | 2.618 | 2.505 | 2.608 | 3,833,252 | +0.03(+0.99%) |
Sep 30, 2002 | 2.582 | 2.736 | 2.562 | 2.582 | 7,236 | -0.02(-0.59%) |
Sep 27, 2002 | 2.531 | 2.597 | 2.531 | 2.597 | 3,324 | +0.04(+1.60%) |
Sep 26, 2002 | 2.516 | 2.557 | 2.459 | 2.557 | 42,439 | +0.03(+1.01%) |
Sep 25, 2002 | 2.608 | 2.608 | 2.429 | 2.531 | 26,793 | -0.10(-3.70%) |
Sep 24, 2002 | 2.633 | 2.633 | 2.628 | 2.628 | 1,173 | -0.05(-1.91%) |
Sep 23, 2002 | 2.557 | 2.684 | 2.536 | 2.679 | 11,734 | +0.12(+4.80%) |
Sep 20, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 1,955 | -0.08(-2.89%) |
Sep 19, 2002 | 2.505 | 2.633 | 2.505 | 2.633 | 3,715 | +0.17(+6.83%) |
Sep 18, 2002 | 2.465 | 2.465 | 2.465 | 2.465 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 2.465 | 2.465 | 2.465 | 2.465 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 2.505 | 2.505 | 2.408 | 2.465 | 3,520 | -0.09(-3.60%) |
Sep 13, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 2.557 | 2.557 | 2.557 | 2.557 | 1,955 | -0.01(-0.40%) |
Sep 11, 2002 | 2.572 | 2.572 | 2.567 | 2.567 | 1,760 | +0.01(+0.40%) |
Sep 10, 2002 | 2.633 | 2.633 | 2.557 | 2.557 | 20,730 | -0.08(-2.91%) |
Sep 09, 2002 | 2.592 | 2.633 | 2.536 | 2.633 | 15,645 | +0.02(+0.61%) |
Sep 06, 2002 | 2.608 | 2.618 | 2.352 | 2.617 | 14,863 | -0.19(-6.93%) |
Sep 05, 2002 | 2.628 | 2.628 | 2.608 | 2.812 | 11,343 | +0.19(+7.42%) |
Sep 04, 2002 | 2.618 | 2.618 | 2.618 | 2.618 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 2.623 | 2.623 | 2.618 | 2.618 | 13,690 | -0.02(-0.78%) |
Aug 30, 2002 | 2.618 | 2.685 | 2.608 | 2.638 | 14,472 | +0.02(+0.78%) |
Aug 29, 2002 | 2.608 | 2.618 | 2.593 | 2.618 | 9,583 | -0.02(-0.78%) |
Aug 28, 2002 | 2.608 | 2.638 | 2.582 | 2.638 | 6,258 | +0.01(+0.19%) |
Aug 27, 2002 | 2.812 | 2.812 | 2.633 | 2.633 | 25,424 | -0.09(-3.20%) |
Aug 26, 2002 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 2.633 | 2.720 | 2.633 | 2.720 | 586 | -0.09(-3.27%) |
Aug 22, 2002 | 2.608 | 2.812 | 2.608 | 2.812 | 977 | +0.19(+7.42%) |
Aug 21, 2002 | 2.618 | 2.618 | 2.618 | 2.618 | 1,564 | +0.01(+0.39%) |
Aug 20, 2002 | 2.671 | 2.671 | 2.608 | 2.608 | 39,505 | -0.13(-4.85%) |
Aug 16, 2002 | 2.741 | 2.741 | 2.741 | 2.741 | 391 | -0.09(-3.05%) |
Aug 15, 2002 | 2.884 | 3.011 | 2.738 | 2.827 | 19,166 | -0.06(-1.97%) |
Aug 14, 2002 | 2.622 | 2.884 | 2.597 | 2.884 | 2,346 | +0.33(+13.05%) |
Aug 13, 2002 | 2.557 | 3.063 | 2.551 | 2.551 | 17,601 | -0.01(-0.42%) |
Aug 12, 2002 | 2.562 | 2.562 | 2.562 | 2.562 | 3,911 | -0.10(-3.61%) |
Aug 07, 2002 | 2.597 | 2.658 | 2.593 | 2.658 | 1,564 | -0.00(-0.04%) |
Aug 06, 2002 | 2.505 | 2.684 | 2.505 | 2.659 | 6,649 | +0.15(+6.12%) |
Aug 05, 2002 | 2.587 | 2.587 | 2.505 | 2.505 | 4,498 | -0.08(-2.97%) |
Aug 02, 2002 | 2.505 | 2.966 | 2.505 | 2.582 | 23,077 | +0.03(+1.00%) |
Aug 01, 2002 | 2.572 | 2.572 | 2.413 | 2.557 | 13,299 | +0.18(+7.53%) |
Jul 31, 2002 | 2.349 | 2.403 | 2.219 | 2.378 | 5,671 | +0.00(+0.00%) |
Jul 30, 2002 | 2.378 | 2.378 | 2.378 | 2.378 | 3,715 | -0.03(-1.06%) |
Jul 29, 2002 | 2.302 | 2.403 | 2.301 | 2.403 | 4,107 | +0.02(+0.86%) |
Jul 26, 2002 | 2.353 | 2.429 | 2.173 | 2.383 | 4,107 | -0.12(-4.90%) |
Jul 25, 2002 | 2.355 | 2.505 | 2.355 | 2.505 | 2,738 | -0.20(-7.37%) |
Jul 24, 2002 | 2.280 | 2.710 | 2.280 | 2.705 | 2,346 | +0.30(+12.66%) |
Jul 23, 2002 | 2.404 | 2.404 | 2.301 | 2.401 | 5,867 | -0.01(-0.31%) |
Jul 22, 2002 | 2.608 | 2.659 | 2.383 | 2.408 | 5,280 | -0.25(-9.38%) |
Jul 19, 2002 | 2.383 | 2.657 | 2.383 | 2.657 | 1,564 | -0.03(-0.98%) |
Jul 17, 2002 | 2.388 | 2.684 | 2.388 | 2.684 | 391 | -0.05(-1.87%) |
Jul 12, 2002 | 2.403 | 2.735 | 2.403 | 2.735 | 13,103 | +0.31(+12.61%) |
Jul 11, 2002 | 2.355 | 2.690 | 2.352 | 2.429 | 4,693 | +0.13(+5.56%) |
Jul 10, 2002 | 2.557 | 2.557 | 1.841 | 2.301 | 17,797 | -0.40(-14.85%) |
Jul 09, 2002 | 2.702 | 2.702 | 2.702 | 2.702 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 2.373 | 2.702 | 2.373 | 2.702 | 5,671 | +0.33(+13.89%) |
Jul 05, 2002 | 2.199 | 2.373 | 2.199 | 2.373 | 1,564 | +0.02(+0.87%) |
Jul 04, 2002 | 2.347 | 2.454 | 2.347 | 2.352 | 5,476 | +0.00(+0.00%) |
Jul 03, 2002 | 2.347 | 2.454 | 2.347 | 2.352 | 5,476 | +0.01(+0.22%) |
Jul 02, 2002 | 2.455 | 2.455 | 2.194 | 2.347 | 11,343 | -0.11(-4.37%) |
Jul 01, 2002 | 2.827 | 2.827 | 2.454 | 2.454 | 3,715 | -0.04(-1.64%) |
Jun 28, 2002 | 2.562 | 2.562 | 2.495 | 2.495 | 6,258 | -0.10(-3.94%) |
Jun 27, 2002 | 2.597 | 2.597 | 2.597 | 2.597 | 391 | +0.00(+0.00%) |
Jun 26, 2002 | 2.597 | 2.597 | 2.597 | 2.597 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 2.597 | 2.597 | 2.597 | 2.597 | 782 | +0.06(+2.45%) |
Jun 21, 2002 | 2.557 | 2.652 | 2.439 | 2.535 | 7,040 | -0.27(-9.55%) |
Jun 20, 2002 | 2.590 | 2.803 | 2.306 | 2.803 | 9,191 | +0.22(+8.34%) |
Jun 19, 2002 | 2.670 | 2.776 | 2.587 | 2.587 | 5,671 | -0.10(-3.62%) |
Jun 18, 2002 | 2.940 | 3.042 | 2.572 | 2.684 | 13,690 | -0.23(-7.88%) |
Jun 17, 2002 | 2.811 | 2.914 | 2.811 | 2.914 | 8,996 | +0.05(+1.77%) |
Jun 14, 2002 | 2.686 | 2.879 | 2.557 | 2.863 | 9,778 | +0.26(+9.80%) |
Jun 12, 2002 | 2.568 | 2.608 | 2.567 | 2.608 | 7,627 | -0.15(-5.56%) |
Jun 11, 2002 | 2.761 | 2.761 | 2.761 | 2.761 | 7,822 | -0.17(-5.92%) |
Jun 10, 2002 | 2.935 | 2.935 | 2.935 | 2.935 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 2.434 | 2.439 | 2.429 | 2.935 | 13,885 | +0.38(+14.80%) |
Jun 06, 2002 | 2.567 | 2.567 | 2.434 | 2.557 | 11,538 | -0.01(-0.40%) |
Jun 05, 2002 | 2.714 | 2.715 | 2.562 | 2.567 | 14,668 | -0.50(-16.33%) |
May 31, 2002 | 2.833 | 3.068 | 2.812 | 3.068 | 8,605 | +0.23(+8.11%) |
May 28, 2002 | 2.716 | 2.940 | 2.638 | 2.838 | 18,775 | +0.00(+0.00%) |
May 27, 2002 | 2.557 | 2.838 | 2.557 | 2.838 | 10,169 | +0.00(+0.00%) |
May 24, 2002 | 2.557 | 2.838 | 2.557 | 2.838 | 10,169 | +0.23(+8.82%) |
May 23, 2002 | 2.609 | 2.609 | 2.505 | 2.608 | 21,317 | -0.03(-0.97%) |
May 22, 2002 | 2.761 | 2.761 | 2.608 | 2.633 | 8,800 | -0.08(-2.83%) |
May 21, 2002 | 2.671 | 2.722 | 2.531 | 2.710 | 15,450 | -0.18(-6.19%) |
May 20, 2002 | 2.889 | 2.889 | 2.889 | 2.889 | 0 | +0.00(+0.00%) |
May 17, 2002 | 2.674 | 2.889 | 2.608 | 2.889 | 7,431 | +0.33(+13.00%) |
May 16, 2002 | 2.558 | 2.558 | 2.557 | 2.557 | 3,129 | +0.01(+0.20%) |
May 15, 2002 | 2.557 | 2.710 | 2.505 | 2.551 | 49,284 | +0.01(+0.20%) |
May 14, 2002 | 2.582 | 2.812 | 2.454 | 2.546 | 104,632 | +0.02(+0.85%) |
May 13, 2002 | 2.342 | 3.068 | 2.342 | 2.525 | 41,852 | -0.23(-8.37%) |
May 10, 2002 | 2.684 | 2.755 | 2.531 | 2.755 | 30,900 | -0.16(-5.38%) |
May 09, 2002 | 2.684 | 2.912 | 2.684 | 2.912 | 586 | -0.00(-0.08%) |
May 08, 2002 | 2.720 | 2.914 | 2.679 | 2.914 | 53,000 | +0.18(+6.54%) |
May 07, 2002 | 2.638 | 2.940 | 2.505 | 2.736 | 9,778 | +0.08(+2.88%) |
May 06, 2002 | 2.889 | 2.889 | 2.659 | 2.659 | 26,206 | -0.31(-10.34%) |
May 03, 2002 | 2.899 | 2.966 | 2.899 | 2.966 | 74,513 | +0.03(+0.87%) |
May 02, 2002 | 2.814 | 2.966 | 2.710 | 2.940 | 57,889 | +0.23(+8.49%) |
May 01, 2002 | 2.787 | 3.119 | 2.557 | 2.710 | 63,170 | -0.23(-7.83%) |
Apr 30, 2002 | 3.068 | 3.068 | 2.787 | 2.940 | 45,568 | -0.13(-4.17%) |
Apr 29, 2002 | 3.221 | 3.400 | 3.068 | 3.068 | 18,188 | -0.20(-6.25%) |
Apr 26, 2002 | 3.354 | 3.375 | 3.221 | 3.272 | 19,557 | -0.20(-5.88%) |
Apr 25, 2002 | 3.558 | 3.558 | 3.477 | 3.477 | 6,845 | -0.08(-2.28%) |
Apr 24, 2002 | 3.531 | 3.558 | 3.477 | 3.558 | 5,280 | +0.02(+0.56%) |
Apr 23, 2002 | 3.369 | 3.574 | 3.369 | 3.538 | 9,191 | +0.19(+5.65%) |
Apr 22, 2002 | 3.426 | 3.426 | 3.078 | 3.349 | 11,538 | -0.05(-1.50%) |
Apr 19, 2002 | 3.554 | 3.554 | 3.272 | 3.400 | 36,376 | +0.00(+0.00%) |
Apr 18, 2002 | 3.451 | 3.477 | 3.400 | 3.400 | 32,269 | +0.08(+2.47%) |
Apr 17, 2002 | 3.298 | 3.318 | 3.129 | 3.318 | 19,361 | +0.07(+2.20%) |
Apr 16, 2002 | 3.477 | 3.477 | 3.247 | 3.247 | 42,048 | -0.04(-1.09%) |
Apr 15, 2002 | 3.324 | 3.574 | 3.283 | 3.283 | 9,191 | -0.14(-4.04%) |
Apr 12, 2002 | 3.221 | 3.421 | 3.221 | 3.421 | 6,062 | +0.02(+0.60%) |
Apr 11, 2002 | 3.528 | 3.528 | 3.083 | 3.400 | 26,011 | -0.13(-3.62%) |
Apr 10, 2002 | 3.528 | 3.528 | 3.451 | 3.528 | 19,557 | +0.15(+4.39%) |
Apr 09, 2002 | 3.579 | 3.579 | 3.380 | 3.380 | 5,084 | -0.19(-5.44%) |
Apr 08, 2002 | 3.388 | 3.579 | 3.375 | 3.574 | 93,484 | +0.25(+7.54%) |
Apr 05, 2002 | 3.175 | 3.324 | 3.170 | 3.324 | 16,232 | +0.15(+4.64%) |
Apr 04, 2002 | 3.171 | 3.272 | 3.171 | 3.176 | 6,062 | -0.10(-2.94%) |
Apr 03, 2002 | 3.068 | 3.400 | 3.068 | 3.272 | 52,218 | -0.08(-2.29%) |
Apr 02, 2002 | 2.843 | 3.375 | 2.843 | 3.349 | 12,516 | +0.31(+10.08%) |