Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.921 | 3.952 | 3.833 | 3.844 | 1,525,857 | -0.10(-2.65%) |
Apr 29, 2003 | 3.891 | 3.960 | 3.880 | 3.949 | 1,660,769 | -0.12(-2.97%) |
Apr 28, 2003 | 4.108 | 4.111 | 4.059 | 4.070 | 1,345,125 | +0.01(+0.14%) |
Apr 25, 2003 | 4.125 | 4.128 | 4.059 | 4.064 | 1,215,303 | -0.03(-0.74%) |
Apr 24, 2003 | 4.103 | 4.122 | 4.084 | 4.095 | 1,262,941 | +0.01(+0.13%) |
Apr 23, 2003 | 4.097 | 4.125 | 4.070 | 4.089 | 1,314,579 | +0.02(+0.61%) |
Apr 22, 2003 | 3.987 | 4.111 | 3.987 | 4.064 | 1,728,408 | +0.09(+2.14%) |
Apr 21, 2003 | 3.864 | 3.985 | 3.864 | 3.979 | 1,542,221 | +0.12(+2.99%) |
Apr 17, 2003 | 3.828 | 3.883 | 3.822 | 3.864 | 1,054,572 | +0.06(+1.52%) |
Apr 16, 2003 | 3.737 | 3.822 | 3.726 | 3.806 | 1,222,213 | +0.08(+2.14%) |
Apr 15, 2003 | 3.693 | 3.726 | 3.671 | 3.726 | 927,660 | +0.04(+1.04%) |
Apr 14, 2003 | 3.685 | 3.712 | 3.671 | 3.688 | 1,322,579 | +0.03(+0.83%) |
Apr 11, 2003 | 3.671 | 3.685 | 3.652 | 3.657 | 701,836 | -0.01(-0.37%) |
Apr 10, 2003 | 3.712 | 3.723 | 3.668 | 3.671 | 648,016 | -0.04(-0.96%) |
Apr 09, 2003 | 3.674 | 3.712 | 3.674 | 3.707 | 1,050,572 | +0.03(+0.82%) |
Apr 08, 2003 | 3.663 | 3.679 | 3.646 | 3.677 | 813,111 | +0.03(+0.83%) |
Apr 07, 2003 | 3.627 | 3.657 | 3.627 | 3.646 | 764,383 | +0.04(+1.22%) |
Apr 04, 2003 | 3.589 | 3.611 | 3.589 | 3.602 | 447,284 | +0.01(+0.38%) |
Apr 03, 2003 | 3.578 | 3.602 | 3.575 | 3.589 | 477,830 | -0.01(-0.23%) |
Apr 02, 2003 | 3.602 | 3.616 | 3.591 | 3.597 | 863,658 | +0.02(+0.62%) |
Apr 01, 2003 | 3.594 | 3.600 | 3.550 | 3.575 | 690,926 | -0.02(-0.46%) |
Mar 31, 2003 | 3.575 | 3.591 | 3.520 | 3.591 | 981,479 | +0.02(+0.46%) |
Mar 28, 2003 | 3.506 | 3.575 | 3.495 | 3.575 | 445,829 | +0.05(+1.33%) |
Mar 27, 2003 | 3.547 | 3.547 | 3.495 | 3.528 | 518,922 | -0.02(-0.54%) |
Mar 26, 2003 | 3.586 | 3.586 | 3.525 | 3.547 | 480,012 | -0.03(-0.77%) |
Mar 25, 2003 | 3.479 | 3.575 | 3.479 | 3.575 | 685,472 | +0.08(+2.36%) |
Mar 24, 2003 | 3.589 | 3.589 | 3.479 | 3.492 | 1,056,390 | -0.10(-2.68%) |
Mar 21, 2003 | 3.534 | 3.589 | 3.531 | 3.589 | 1,230,940 | +0.06(+1.56%) |
Mar 20, 2003 | 3.495 | 3.534 | 3.476 | 3.534 | 603,651 | +0.03(+0.78%) |
Mar 19, 2003 | 3.476 | 3.506 | 3.468 | 3.506 | 685,835 | +0.03(+0.87%) |
Mar 18, 2003 | 3.479 | 3.484 | 3.451 | 3.476 | 572,742 | +0.01(+0.32%) |
Mar 17, 2003 | 3.410 | 3.465 | 3.303 | 3.465 | 888,386 | +0.11(+3.28%) |
Mar 14, 2003 | 3.369 | 3.369 | 3.341 | 3.355 | 552,741 | +0.02(+0.49%) |
Mar 13, 2003 | 3.303 | 3.338 | 3.294 | 3.338 | 1,083,664 | +0.04(+1.17%) |
Mar 12, 2003 | 3.308 | 3.322 | 3.286 | 3.300 | 685,835 | -0.02(-0.58%) |
Mar 11, 2003 | 3.303 | 3.349 | 3.300 | 3.319 | 681,472 | +0.01(+0.17%) |
Mar 10, 2003 | 3.393 | 3.393 | 3.314 | 3.314 | 624,379 | -0.07(-1.95%) |
Mar 07, 2003 | 3.327 | 3.385 | 3.300 | 3.380 | 772,383 | +0.05(+1.57%) |
Mar 06, 2003 | 3.451 | 3.451 | 3.316 | 3.327 | 741,109 | -0.12(-3.59%) |
Mar 05, 2003 | 3.451 | 3.465 | 3.437 | 3.451 | 798,929 | -0.02(-0.55%) |
Mar 04, 2003 | 3.451 | 3.484 | 3.451 | 3.470 | 933,114 | +0.02(+0.56%) |
Mar 03, 2003 | 3.479 | 3.484 | 3.424 | 3.451 | 681,108 | +0.01(+0.40%) |
Feb 28, 2003 | 3.451 | 3.492 | 3.437 | 3.437 | 735,291 | -0.01(-0.40%) |
Feb 27, 2003 | 3.424 | 3.465 | 3.418 | 3.451 | 790,565 | +0.04(+1.05%) |
Feb 26, 2003 | 3.377 | 3.432 | 3.369 | 3.415 | 612,379 | +0.04(+1.22%) |
Feb 25, 2003 | 3.396 | 3.399 | 3.336 | 3.374 | 1,009,480 | -0.01(-0.24%) |
Feb 24, 2003 | 3.454 | 3.457 | 3.382 | 3.382 | 726,200 | -0.07(-2.07%) |
Feb 21, 2003 | 3.374 | 3.462 | 3.355 | 3.454 | 761,474 | +0.09(+2.70%) |
Feb 20, 2003 | 3.396 | 3.402 | 3.344 | 3.363 | 921,114 | -0.01(-0.16%) |
Feb 19, 2003 | 3.366 | 3.369 | 3.330 | 3.369 | 776,383 | +0.05(+1.58%) |
Feb 18, 2003 | 3.286 | 3.380 | 3.259 | 3.316 | 1,095,664 | +0.10(+2.99%) |
Feb 14, 2003 | 3.121 | 3.242 | 3.121 | 3.220 | 672,380 | +0.08(+2.63%) |
Feb 13, 2003 | 3.206 | 3.209 | 3.099 | 3.138 | 1,561,131 | -0.07(-2.14%) |
Feb 12, 2003 | 3.162 | 3.217 | 3.151 | 3.206 | 590,560 | +0.04(+1.39%) |
Feb 11, 2003 | 3.217 | 3.217 | 3.149 | 3.162 | 888,750 | -0.06(-1.71%) |
Feb 10, 2003 | 3.259 | 3.270 | 3.052 | 3.217 | 2,209,875 | -0.01(-0.34%) |
Feb 07, 2003 | 3.396 | 3.410 | 3.162 | 3.228 | 1,790,591 | -0.17(-4.94%) |
Feb 06, 2003 | 3.462 | 3.462 | 3.382 | 3.396 | 917,114 | -0.04(-1.28%) |
Feb 05, 2003 | 3.492 | 3.492 | 3.437 | 3.440 | 1,393,490 | -0.05(-1.50%) |
Feb 04, 2003 | 3.506 | 3.534 | 3.451 | 3.492 | 878,931 | +0.01(+0.16%) |
Feb 03, 2003 | 3.506 | 3.531 | 3.479 | 3.487 | 661,835 | -0.01(-0.16%) |
Jan 31, 2003 | 3.506 | 3.531 | 3.470 | 3.492 | 742,564 | +0.01(+0.40%) |
Jan 30, 2003 | 3.506 | 3.517 | 3.457 | 3.479 | 821,475 | -0.01(-0.39%) |
Jan 29, 2003 | 3.525 | 3.525 | 3.424 | 3.492 | 1,470,219 | -0.01(-0.16%) |
Jan 28, 2003 | 3.476 | 3.509 | 3.457 | 3.498 | 694,563 | +0.05(+1.52%) |
Jan 27, 2003 | 3.476 | 3.514 | 3.440 | 3.446 | 1,196,030 | -0.01(-0.16%) |
Jan 24, 2003 | 3.520 | 3.523 | 3.451 | 3.451 | 910,932 | -0.04(-1.10%) |
Jan 23, 2003 | 3.473 | 3.534 | 3.454 | 3.490 | 702,927 | +0.04(+1.12%) |
Jan 22, 2003 | 3.437 | 3.534 | 3.437 | 3.451 | 936,751 | +0.03(+0.80%) |
Jan 21, 2003 | 3.437 | 3.454 | 3.410 | 3.424 | 794,929 | -0.01(-0.40%) |
Jan 17, 2003 | 3.531 | 3.531 | 3.437 | 3.437 | 1,139,665 | -0.07(-2.11%) |
Jan 16, 2003 | 3.561 | 3.572 | 3.479 | 3.512 | 730,200 | -0.03(-0.93%) |
Jan 15, 2003 | 3.465 | 3.545 | 3.424 | 3.545 | 950,569 | +0.11(+3.12%) |
Jan 14, 2003 | 3.443 | 3.454 | 3.415 | 3.437 | 1,431,309 | -0.01(-0.16%) |
Jan 13, 2003 | 3.547 | 3.547 | 3.440 | 3.443 | 1,248,395 | -0.04(-1.03%) |
Jan 10, 2003 | 3.547 | 3.575 | 3.465 | 3.479 | 1,059,299 | -0.10(-2.69%) |
Jan 09, 2003 | 3.520 | 3.605 | 3.520 | 3.575 | 826,566 | +0.06(+1.56%) |
Jan 08, 2003 | 3.545 | 3.545 | 3.503 | 3.520 | 592,015 | -0.02(-0.62%) |
Jan 07, 2003 | 3.602 | 3.602 | 3.479 | 3.542 | 1,482,947 | -0.07(-1.90%) |
Jan 06, 2003 | 3.484 | 3.638 | 3.484 | 3.611 | 1,316,033 | +0.14(+4.12%) |
Jan 03, 2003 | 3.479 | 3.490 | 3.437 | 3.468 | 699,290 | -0.00(-0.08%) |
Jan 02, 2003 | 3.432 | 3.509 | 3.385 | 3.470 | 1,084,391 | +0.01(+0.40%) |
Dec 31, 2002 | 3.432 | 3.545 | 3.432 | 3.457 | 790,929 | +0.02(+0.72%) |
Dec 30, 2002 | 3.451 | 3.465 | 3.327 | 3.432 | 1,265,487 | -0.02(-0.48%) |
Dec 27, 2002 | 3.553 | 3.553 | 3.437 | 3.448 | 1,033,481 | -0.20(-5.43%) |
Dec 26, 2002 | 3.605 | 3.677 | 3.583 | 3.646 | 1,331,670 | +0.04(+1.07%) |
Dec 24, 2002 | 3.644 | 3.644 | 3.575 | 3.608 | 1,281,487 | -0.06(-1.72%) |
Dec 23, 2002 | 3.712 | 3.734 | 3.605 | 3.671 | 2,417,516 | -0.04(-1.11%) |
Dec 20, 2002 | 3.699 | 3.723 | 3.646 | 3.712 | 1,472,401 | +0.05(+1.50%) |
Dec 19, 2002 | 3.630 | 3.707 | 3.630 | 3.657 | 664,380 | +0.02(+0.68%) |
Dec 18, 2002 | 3.644 | 3.682 | 3.616 | 3.633 | 796,020 | -0.02(-0.45%) |
Dec 17, 2002 | 3.688 | 3.740 | 3.644 | 3.649 | 965,115 | -0.06(-1.63%) |
Dec 16, 2002 | 3.630 | 3.710 | 3.608 | 3.710 | 1,227,304 | +0.10(+2.90%) |
Dec 13, 2002 | 3.630 | 3.657 | 3.605 | 3.605 | 724,382 | +0.00(+0.00%) |
Dec 12, 2002 | 3.600 | 3.630 | 3.572 | 3.605 | 1,065,481 | +0.03(+0.77%) |
Dec 11, 2002 | 3.657 | 3.685 | 3.575 | 3.578 | 1,069,845 | -0.04(-1.06%) |
Dec 10, 2002 | 3.671 | 3.707 | 3.616 | 3.616 | 920,023 | -0.06(-1.57%) |
Dec 09, 2002 | 3.718 | 3.718 | 3.663 | 3.674 | 1,086,209 | -0.04(-1.11%) |
Dec 06, 2002 | 3.671 | 3.740 | 3.668 | 3.715 | 864,749 | +0.07(+1.96%) |
Dec 05, 2002 | 3.630 | 3.699 | 3.619 | 3.644 | 846,567 | +0.02(+0.45%) |
Dec 04, 2002 | 3.613 | 3.644 | 3.613 | 3.627 | 725,109 | +0.04(+1.15%) |
Dec 03, 2002 | 3.572 | 3.644 | 3.567 | 3.586 | 979,661 | +0.02(+0.62%) |
Dec 02, 2002 | 3.561 | 3.564 | 3.528 | 3.564 | 790,202 | +0.05(+1.33%) |
Nov 29, 2002 | 3.528 | 3.531 | 3.506 | 3.517 | 339,645 | -0.01(-0.31%) |
Nov 27, 2002 | 3.506 | 3.531 | 3.492 | 3.528 | 604,015 | +0.06(+1.58%) |
Nov 26, 2002 | 3.506 | 3.520 | 3.470 | 3.473 | 1,065,481 | -0.03(-0.86%) |
Nov 25, 2002 | 3.448 | 3.531 | 3.446 | 3.503 | 1,124,756 | +0.08(+2.41%) |
Nov 22, 2002 | 3.418 | 3.479 | 3.396 | 3.421 | 768,019 | +0.03(+0.89%) |
Nov 21, 2002 | 3.300 | 3.451 | 3.292 | 3.391 | 933,478 | +0.10(+3.01%) |
Nov 20, 2002 | 3.300 | 3.300 | 3.239 | 3.292 | 1,926,958 | -0.01(-0.25%) |
Nov 19, 2002 | 3.314 | 3.352 | 3.300 | 3.300 | 1,120,756 | -0.08(-2.36%) |
Nov 18, 2002 | 3.492 | 3.506 | 3.369 | 3.380 | 1,441,855 | -0.09(-2.46%) |
Nov 15, 2002 | 3.470 | 3.514 | 3.462 | 3.465 | 1,347,307 | -0.02(-0.63%) |
Nov 14, 2002 | 3.492 | 3.517 | 3.454 | 3.487 | 610,561 | -0.01(-0.16%) |
Nov 13, 2002 | 3.490 | 3.520 | 3.440 | 3.492 | 782,929 | +0.00(+0.00%) |
Nov 12, 2002 | 3.561 | 3.564 | 3.465 | 3.492 | 716,018 | -0.06(-1.55%) |
Nov 11, 2002 | 3.506 | 3.564 | 3.476 | 3.547 | 819,293 | +0.09(+2.54%) |
Nov 08, 2002 | 3.410 | 3.468 | 3.410 | 3.459 | 745,837 | -0.01(-0.40%) |
Nov 07, 2002 | 3.575 | 3.575 | 3.437 | 3.473 | 784,747 | -0.09(-2.47%) |
Nov 06, 2002 | 3.561 | 3.572 | 3.501 | 3.561 | 918,932 | +0.06(+1.73%) |
Nov 05, 2002 | 3.421 | 3.503 | 3.410 | 3.501 | 765,110 | +0.09(+2.66%) |
Nov 04, 2002 | 3.443 | 3.446 | 3.396 | 3.410 | 857,476 | -0.01(-0.24%) |
Nov 01, 2002 | 3.435 | 3.435 | 3.363 | 3.418 | 565,469 | +0.01(+0.32%) |
Oct 31, 2002 | 3.410 | 3.413 | 3.314 | 3.407 | 549,832 | +0.01(+0.32%) |
Oct 30, 2002 | 3.352 | 3.396 | 3.300 | 3.396 | 404,010 | +0.04(+1.31%) |
Oct 29, 2002 | 3.396 | 3.396 | 3.217 | 3.352 | 11,527,569 | -0.06(-1.69%) |
Oct 28, 2002 | 3.410 | 3.432 | 3.382 | 3.410 | 481,830 | +0.03(+0.90%) |
Oct 25, 2002 | 3.338 | 3.380 | 3.327 | 3.380 | 292,007 | +0.07(+2.08%) |
Oct 24, 2002 | 3.297 | 3.380 | 3.281 | 3.311 | 654,925 | +0.01(+0.33%) |
Oct 23, 2002 | 3.297 | 3.327 | 3.248 | 3.300 | 601,833 | +0.01(+0.25%) |
Oct 22, 2002 | 3.327 | 3.341 | 3.275 | 3.292 | 630,198 | -0.07(-2.21%) |
Oct 21, 2002 | 3.325 | 3.366 | 3.281 | 3.366 | 812,748 | +0.08(+2.51%) |
Oct 18, 2002 | 3.250 | 3.300 | 3.220 | 3.283 | 474,194 | +0.04(+1.19%) |
Oct 17, 2002 | 3.195 | 3.245 | 3.162 | 3.245 | 833,112 | +0.08(+2.43%) |
Oct 16, 2002 | 3.162 | 3.190 | 3.102 | 3.168 | 671,653 | +0.01(+0.17%) |
Oct 15, 2002 | 3.121 | 3.217 | 3.121 | 3.162 | 846,930 | +0.07(+2.22%) |
Oct 14, 2002 | 3.091 | 3.118 | 3.052 | 3.094 | 545,468 | +0.04(+1.17%) |
Oct 11, 2002 | 3.058 | 3.264 | 3.044 | 3.058 | 1,146,574 | +0.03(+1.09%) |
Oct 10, 2002 | 2.896 | 3.052 | 2.824 | 3.025 | 959,661 | +0.10(+3.29%) |
Oct 09, 2002 | 3.061 | 3.061 | 2.860 | 2.929 | 860,749 | -0.06(-2.11%) |
Oct 08, 2002 | 2.901 | 3.025 | 2.819 | 2.992 | 1,563,676 | +0.06(+2.16%) |
Oct 07, 2002 | 3.080 | 3.080 | 2.772 | 2.929 | 2,777,889 | -0.15(-4.91%) |
Oct 04, 2002 | 3.327 | 3.327 | 3.025 | 3.080 | 1,802,228 | -0.22(-6.59%) |
Oct 03, 2002 | 3.314 | 3.341 | 3.272 | 3.297 | 797,838 | -0.02(-0.50%) |
Oct 02, 2002 | 3.437 | 3.437 | 3.305 | 3.314 | 741,837 | -0.10(-2.82%) |
Oct 01, 2002 | 3.352 | 3.410 | 3.327 | 3.410 | 1,136,392 | +0.06(+1.72%) |
Sep 30, 2002 | 3.468 | 3.468 | 3.311 | 3.352 | 1,065,845 | -0.06(-1.77%) |
Sep 27, 2002 | 3.410 | 3.437 | 3.382 | 3.413 | 896,023 | +0.03(+0.98%) |
Sep 26, 2002 | 3.314 | 3.396 | 3.259 | 3.380 | 786,565 | +0.07(+2.16%) |
Sep 25, 2002 | 3.451 | 3.465 | 3.300 | 3.308 | 1,202,212 | -0.13(-3.76%) |
Sep 24, 2002 | 3.443 | 3.465 | 3.410 | 3.437 | 849,840 | -0.01(-0.16%) |
Sep 23, 2002 | 3.437 | 3.446 | 3.355 | 3.443 | 12,000,308 | +0.04(+1.29%) |
Sep 20, 2002 | 3.388 | 3.435 | 3.380 | 3.399 | 1,024,753 | -0.02(-0.64%) |
Sep 19, 2002 | 3.520 | 3.520 | 3.355 | 3.421 | 1,585,858 | -0.23(-6.18%) |
Sep 18, 2002 | 3.699 | 3.712 | 3.575 | 3.646 | 3,124,080 | -0.01(-0.30%) |
Sep 17, 2002 | 3.847 | 3.850 | 3.558 | 3.657 | 2,938,257 | -0.15(-4.04%) |
Sep 16, 2002 | 3.740 | 3.820 | 3.712 | 3.811 | 64,110,736 | +0.10(+2.82%) |
Sep 13, 2002 | 3.685 | 3.712 | 3.671 | 3.707 | 26,691,594 | +0.02(+0.60%) |
Sep 12, 2002 | 3.685 | 3.699 | 3.660 | 3.685 | 688,017 | +0.01(+0.22%) |
Sep 11, 2002 | 3.679 | 3.699 | 3.646 | 3.677 | 4,618,300 | +0.00(+0.00%) |
Sep 10, 2002 | 3.630 | 3.710 | 3.630 | 3.677 | 796,747 | +0.05(+1.36%) |
Sep 09, 2002 | 3.710 | 3.712 | 3.575 | 3.627 | 1,986,596 | -0.09(-2.30%) |
Sep 06, 2002 | 3.754 | 3.754 | 3.704 | 3.712 | 1,071,300 | -0.02(-0.44%) |
Sep 05, 2002 | 3.773 | 3.781 | 3.726 | 3.729 | 1,213,485 | -0.02(-0.59%) |
Sep 04, 2002 | 3.795 | 3.795 | 3.685 | 3.751 | 1,129,847 | -0.02(-0.44%) |
Sep 03, 2002 | 3.781 | 3.781 | 3.712 | 3.767 | 28,218,906 | -0.03(-0.72%) |
Aug 30, 2002 | 3.748 | 3.842 | 3.712 | 3.795 | 2,671,341 | +0.02(+0.51%) |
Aug 29, 2002 | 3.671 | 3.781 | 3.657 | 3.776 | 1,646,587 | +0.11(+3.08%) |
Aug 28, 2002 | 3.682 | 3.682 | 3.630 | 3.663 | 967,297 | -0.01(-0.15%) |
Aug 27, 2002 | 3.657 | 3.677 | 3.602 | 3.668 | 1,235,304 | +0.07(+1.83%) |
Aug 26, 2002 | 3.553 | 3.644 | 3.545 | 3.602 | 1,022,935 | +0.06(+1.79%) |
Aug 23, 2002 | 3.572 | 3.572 | 3.523 | 3.539 | 1,070,936 | -0.00(-0.08%) |
Aug 22, 2002 | 3.492 | 3.561 | 3.479 | 3.542 | 1,216,758 | +0.06(+1.58%) |
Aug 21, 2002 | 3.490 | 3.492 | 3.426 | 3.487 | 1,119,301 | +0.01(+0.40%) |
Aug 20, 2002 | 3.528 | 3.528 | 3.440 | 3.473 | 1,137,847 | +0.12(+3.44%) |
Aug 16, 2002 | 3.432 | 3.432 | 3.355 | 3.358 | 1,368,398 | -0.07(-2.16%) |
Aug 15, 2002 | 3.459 | 3.459 | 3.415 | 3.432 | 9,963,892 | +0.00(+0.00%) |
Aug 14, 2002 | 3.437 | 3.462 | 3.410 | 3.432 | 1,847,683 | +0.00(+0.00%) |
Aug 13, 2002 | 3.410 | 3.437 | 3.407 | 3.432 | 1,081,482 | +0.02(+0.73%) |
Aug 12, 2002 | 3.369 | 3.410 | 3.330 | 3.407 | 971,297 | +0.15(+4.56%) |
Aug 07, 2002 | 3.256 | 3.325 | 3.176 | 3.259 | 7,927,476 | +0.04(+1.28%) |
Aug 06, 2002 | 3.107 | 3.234 | 3.102 | 3.217 | 1,406,945 | +0.21(+6.85%) |
Aug 05, 2002 | 3.300 | 3.300 | 3.003 | 3.011 | 2,080,780 | -0.24(-7.28%) |
Aug 02, 2002 | 3.311 | 3.355 | 3.165 | 3.248 | 948,024 | -0.05(-1.50%) |
Aug 01, 2002 | 3.267 | 3.305 | 3.187 | 3.297 | 1,520,766 | +0.08(+2.39%) |
Jul 31, 2002 | 3.300 | 3.300 | 3.146 | 3.220 | 1,229,122 | +0.02(+0.52%) |
Jul 30, 2002 | 3.327 | 3.355 | 3.151 | 3.204 | 1,347,671 | -0.12(-3.72%) |
Jul 29, 2002 | 3.327 | 3.418 | 3.259 | 3.327 | 2,336,423 | +0.11(+3.51%) |
Jul 26, 2002 | 2.970 | 3.215 | 2.970 | 3.215 | 2,272,422 | +0.25(+8.54%) |
Jul 25, 2002 | 2.970 | 3.138 | 2.874 | 2.962 | 2,205,147 | +0.10(+3.56%) |
Jul 24, 2002 | 2.475 | 2.860 | 2.395 | 2.860 | 3,661,548 | +0.18(+6.67%) |
Jul 23, 2002 | 2.846 | 2.929 | 2.599 | 2.681 | 2,557,883 | -0.10(-3.47%) |
Jul 22, 2002 | 2.805 | 2.915 | 2.728 | 2.777 | 3,156,081 | +0.00(+0.00%) |
Jul 19, 2002 | 2.681 | 2.832 | 2.681 | 2.777 | 4,180,107 | -0.44(-13.68%) |
Jul 17, 2002 | 3.162 | 3.297 | 3.157 | 3.217 | 1,725,498 | -0.30(-8.59%) |
Jul 12, 2002 | 3.575 | 3.602 | 3.369 | 3.520 | 1,284,396 | -0.02(-0.70%) |
Jul 11, 2002 | 3.644 | 3.652 | 3.344 | 3.545 | 2,437,153 | -0.06(-1.53%) |
Jul 10, 2002 | 3.572 | 3.641 | 3.550 | 3.600 | 1,323,670 | +0.04(+1.16%) |
Jul 09, 2002 | 3.575 | 3.578 | 3.492 | 3.558 | 1,752,772 | +0.11(+3.19%) |
Jul 08, 2002 | 3.245 | 3.462 | 3.245 | 3.448 | 1,537,857 | +0.20(+6.27%) |
Jul 05, 2002 | 3.358 | 3.451 | 3.237 | 3.245 | 1,245,122 | -0.09(-2.80%) |
Jul 04, 2002 | 3.536 | 3.545 | 3.179 | 3.338 | 2,864,437 | +0.00(+0.00%) |
Jul 03, 2002 | 3.536 | 3.545 | 3.179 | 3.338 | 2,864,437 | -0.19(-5.38%) |
Jul 02, 2002 | 3.520 | 3.545 | 3.025 | 3.528 | 7,130,728 | -0.02(-0.47%) |
Jul 01, 2002 | 3.850 | 3.850 | 3.523 | 3.545 | 1,946,231 | -0.30(-7.86%) |
Jun 28, 2002 | 3.767 | 3.847 | 3.679 | 3.847 | 3,468,816 | +0.09(+2.27%) |
Jun 27, 2002 | 3.740 | 3.767 | 3.644 | 3.762 | 2,755,343 | +0.06(+1.71%) |
Jun 26, 2002 | 3.754 | 3.754 | 3.644 | 3.699 | 29,709,854 | -0.07(-1.82%) |
Jun 25, 2002 | 3.778 | 3.809 | 3.712 | 3.767 | 2,449,153 | +0.04(+1.03%) |
Jun 21, 2002 | 3.575 | 3.767 | 3.575 | 3.729 | 11,634,844 | +0.02(+0.44%) |
Jun 20, 2002 | 3.916 | 3.916 | 3.712 | 3.712 | 2,712,433 | -0.18(-4.59%) |
Jun 19, 2002 | 3.960 | 3.982 | 3.820 | 3.891 | 3,208,082 | -0.08(-2.01%) |
Jun 18, 2002 | 3.932 | 3.987 | 3.921 | 3.971 | 3,572,091 | +0.05(+1.33%) |
Jun 17, 2002 | 3.916 | 3.930 | 3.754 | 3.919 | 35,891,832 | +0.24(+6.50%) |
Jun 14, 2002 | 3.644 | 3.712 | 3.644 | 3.679 | 2,176,783 | +0.09(+2.53%) |
Jun 12, 2002 | 3.575 | 3.644 | 3.575 | 3.589 | 1,789,136 | +0.02(+0.62%) |
Jun 11, 2002 | 3.613 | 3.622 | 3.547 | 3.567 | 872,386 | -0.04(-0.99%) |
Jun 10, 2002 | 3.657 | 3.657 | 3.602 | 3.602 | 1,174,939 | -0.06(-1.50%) |
Jun 07, 2002 | 3.644 | 3.710 | 3.591 | 3.657 | 735,655 | +0.04(+1.14%) |
Jun 06, 2002 | 3.685 | 3.726 | 3.589 | 3.616 | 856,385 | -0.04(-1.13%) |
Jun 05, 2002 | 3.850 | 3.850 | 3.437 | 3.657 | 2,849,164 | +0.13(+3.58%) |
May 31, 2002 | 3.457 | 3.589 | 3.426 | 3.531 | 2,169,146 | +0.29(+9.00%) |
May 28, 2002 | 3.283 | 3.283 | 3.193 | 3.239 | 834,930 | -0.01(-0.17%) |
May 27, 2002 | 3.231 | 3.256 | 3.217 | 3.245 | 830,566 | +0.00(+0.00%) |
May 24, 2002 | 3.231 | 3.256 | 3.217 | 3.245 | 830,566 | +0.02(+0.68%) |
May 23, 2002 | 3.217 | 3.245 | 3.206 | 3.223 | 636,379 | +0.01(+0.17%) |
May 22, 2002 | 3.231 | 3.259 | 3.204 | 3.217 | 599,651 | +0.00(+0.00%) |
May 21, 2002 | 3.267 | 3.267 | 3.204 | 3.217 | 580,378 | -0.03(-0.85%) |
May 20, 2002 | 3.256 | 3.270 | 3.217 | 3.245 | 768,747 | +0.00(+0.00%) |
May 17, 2002 | 3.259 | 3.270 | 3.217 | 3.245 | 715,654 | -0.02(-0.76%) |
May 16, 2002 | 3.245 | 3.272 | 3.217 | 3.270 | 573,105 | +0.02(+0.76%) |
May 15, 2002 | 3.237 | 3.267 | 3.223 | 3.245 | 640,380 | +0.01(+0.34%) |
May 14, 2002 | 3.259 | 3.259 | 3.204 | 3.234 | 745,110 | -0.04(-1.18%) |
May 13, 2002 | 3.259 | 3.286 | 3.245 | 3.272 | 816,020 | +0.01(+0.42%) |
May 10, 2002 | 3.228 | 3.267 | 3.228 | 3.259 | 9,127,507 | +0.04(+1.28%) |
May 09, 2002 | 3.220 | 3.231 | 3.201 | 3.217 | 507,649 | +0.00(+0.00%) |
May 08, 2002 | 3.245 | 3.283 | 3.201 | 3.217 | 914,932 | -0.01(-0.43%) |
May 07, 2002 | 3.215 | 3.245 | 3.176 | 3.231 | 859,658 | +0.05(+1.47%) |
May 06, 2002 | 3.162 | 3.217 | 3.149 | 3.184 | 838,930 | +0.05(+1.76%) |
May 03, 2002 | 3.160 | 3.162 | 3.094 | 3.129 | 859,294 | -0.01(-0.44%) |
May 02, 2002 | 3.193 | 3.201 | 3.110 | 3.143 | 814,566 | -0.06(-1.97%) |