Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.408 | 2.561 | 2.387 | 2.511 | 1,625,117 | -0.02(-0.79%) |
Apr 29, 2003 | 2.548 | 2.569 | 2.499 | 2.531 | 739,894 | -0.04(-1.44%) |
Apr 28, 2003 | 2.505 | 2.568 | 2.502 | 2.568 | 410,421 | +0.07(+2.66%) |
Apr 25, 2003 | 2.618 | 2.618 | 2.499 | 2.501 | 427,936 | -0.11(-4.32%) |
Apr 24, 2003 | 2.573 | 2.634 | 2.573 | 2.614 | 624,863 | +0.03(+1.02%) |
Apr 23, 2003 | 2.558 | 2.610 | 2.546 | 2.588 | 778,712 | +0.03(+1.16%) |
Apr 22, 2003 | 2.524 | 2.567 | 2.465 | 2.558 | 853,506 | +0.02(+0.87%) |
Apr 21, 2003 | 2.577 | 2.606 | 2.525 | 2.536 | 628,650 | -0.07(-2.52%) |
Apr 17, 2003 | 2.553 | 2.645 | 2.548 | 2.602 | 821,316 | +0.06(+2.45%) |
Apr 16, 2003 | 2.520 | 2.552 | 2.495 | 2.539 | 668,414 | +0.04(+1.61%) |
Apr 15, 2003 | 2.550 | 2.553 | 2.493 | 2.499 | 566,637 | -0.05(-2.03%) |
Apr 14, 2003 | 2.505 | 2.551 | 2.480 | 2.551 | 633,384 | +0.07(+3.03%) |
Apr 11, 2003 | 2.464 | 2.513 | 2.464 | 2.476 | 682,615 | +0.01(+0.51%) |
Apr 10, 2003 | 2.485 | 2.509 | 2.429 | 2.463 | 1,693,284 | -0.02(-0.81%) |
Apr 09, 2003 | 2.605 | 2.628 | 2.482 | 2.483 | 2,112,700 | -0.18(-6.93%) |
Apr 08, 2003 | 2.665 | 2.700 | 2.651 | 2.668 | 425,096 | -0.00(-0.08%) |
Apr 07, 2003 | 2.693 | 2.750 | 2.656 | 2.670 | 890,903 | -0.02(-0.71%) |
Apr 04, 2003 | 2.668 | 2.702 | 2.663 | 2.689 | 471,014 | +0.02(+0.71%) |
Apr 03, 2003 | 2.703 | 2.707 | 2.662 | 2.670 | 497,523 | -0.03(-1.17%) |
Apr 02, 2003 | 2.640 | 2.709 | 2.626 | 2.702 | 516,458 | +0.09(+3.40%) |
Apr 01, 2003 | 2.641 | 2.669 | 2.607 | 2.613 | 760,250 | -0.03(-1.16%) |
Mar 31, 2003 | 2.721 | 2.726 | 2.641 | 2.644 | 762,645 | -0.09(-3.36%) |
Mar 28, 2003 | 2.665 | 2.743 | 2.662 | 2.736 | 959,543 | +0.04(+1.49%) |
Mar 27, 2003 | 2.663 | 2.705 | 2.655 | 2.696 | 598,964 | +0.03(+1.11%) |
Mar 26, 2003 | 2.693 | 2.715 | 2.660 | 2.666 | 881,951 | -0.02(-0.59%) |
Mar 25, 2003 | 2.672 | 2.729 | 2.594 | 2.682 | 1,434,302 | -0.00(-0.04%) |
Mar 24, 2003 | 2.726 | 2.727 | 2.646 | 2.683 | 614,638 | -0.06(-2.31%) |
Mar 21, 2003 | 2.704 | 2.746 | 2.642 | 2.746 | 794,333 | +0.08(+2.89%) |
Mar 20, 2003 | 2.656 | 2.672 | 2.600 | 2.669 | 430,123 | +0.01(+0.43%) |
Mar 19, 2003 | 2.623 | 2.688 | 2.619 | 2.658 | 685,749 | +0.03(+1.01%) |
Mar 18, 2003 | 2.609 | 2.631 | 2.576 | 2.631 | 538,352 | +0.01(+0.28%) |
Mar 17, 2003 | 2.520 | 2.627 | 2.518 | 2.624 | 703,387 | +0.10(+4.06%) |
Mar 14, 2003 | 2.534 | 2.559 | 2.503 | 2.521 | 619,320 | -0.01(-0.54%) |
Mar 13, 2003 | 2.485 | 2.556 | 2.472 | 2.535 | 1,023,923 | +0.06(+2.56%) |
Mar 12, 2003 | 2.472 | 2.485 | 2.446 | 2.472 | 485,570 | +0.00(+0.00%) |
Mar 11, 2003 | 2.460 | 2.486 | 2.448 | 2.472 | 924,987 | +0.01(+0.21%) |
Mar 10, 2003 | 2.456 | 2.466 | 2.433 | 2.466 | 528,293 | +0.00(+0.00%) |
Mar 07, 2003 | 2.476 | 2.492 | 2.456 | 2.466 | 524,506 | -0.02(-0.64%) |
Mar 06, 2003 | 2.485 | 2.491 | 2.445 | 2.482 | 525,926 | +0.01(+0.60%) |
Mar 05, 2003 | 2.479 | 2.492 | 2.450 | 2.467 | 386,279 | -0.02(-0.85%) |
Mar 04, 2003 | 2.478 | 2.521 | 2.459 | 2.488 | 563,323 | -0.01(-0.38%) |
Mar 03, 2003 | 2.535 | 2.535 | 2.482 | 2.498 | 968,538 | -0.01(-0.51%) |
Feb 28, 2003 | 2.452 | 2.554 | 2.450 | 2.511 | 1,140,848 | +0.05(+1.93%) |
Feb 27, 2003 | 2.515 | 2.542 | 2.456 | 2.463 | 1,883,584 | -0.08(-3.23%) |
Feb 26, 2003 | 2.354 | 2.568 | 2.308 | 2.546 | 2,824,192 | +0.12(+5.01%) |
Feb 25, 2003 | 2.461 | 2.463 | 2.397 | 2.424 | 2,072,463 | -0.04(-1.50%) |
Feb 24, 2003 | 2.492 | 2.501 | 2.457 | 2.461 | 957,176 | -0.05(-1.94%) |
Feb 21, 2003 | 2.507 | 2.546 | 2.493 | 2.510 | 640,484 | -0.00(-0.17%) |
Feb 20, 2003 | 2.529 | 2.560 | 2.514 | 2.514 | 658,000 | -0.03(-1.12%) |
Feb 19, 2003 | 2.506 | 2.556 | 2.497 | 2.542 | 998,834 | +0.02(+0.97%) |
Feb 18, 2003 | 2.493 | 2.535 | 2.473 | 2.518 | 1,514,346 | +0.04(+1.49%) |
Feb 14, 2003 | 2.530 | 2.535 | 2.469 | 2.481 | 12,558,332 | +0.02(+0.82%) |
Feb 13, 2003 | 2.498 | 2.511 | 2.460 | 2.461 | 1,443,812 | -0.04(-1.57%) |
Feb 12, 2003 | 2.496 | 2.532 | 2.482 | 2.500 | 1,293,277 | -0.03(-1.00%) |
Feb 11, 2003 | 2.535 | 2.613 | 2.519 | 2.525 | 920,253 | -0.01(-0.34%) |
Feb 10, 2003 | 2.506 | 2.535 | 2.456 | 2.534 | 1,216,589 | +0.03(+1.27%) |
Feb 07, 2003 | 2.572 | 2.573 | 2.487 | 2.502 | 3,935,692 | -0.07(-2.75%) |
Feb 06, 2003 | 2.635 | 2.636 | 2.573 | 2.573 | 1,277,182 | -0.06(-2.17%) |
Feb 05, 2003 | 2.651 | 2.651 | 2.621 | 2.630 | 1,413,516 | -0.02(-0.88%) |
Feb 04, 2003 | 2.678 | 2.683 | 2.651 | 2.653 | 546,282 | -0.02(-0.71%) |
Feb 03, 2003 | 2.664 | 2.694 | 2.641 | 2.672 | 1,191,974 | +0.01(+0.28%) |
Jan 31, 2003 | 2.673 | 2.683 | 2.652 | 2.665 | 695,397 | +0.01(+0.24%) |
Jan 30, 2003 | 2.670 | 2.680 | 2.659 | 2.659 | 787,252 | -0.01(-0.44%) |
Jan 29, 2003 | 2.674 | 2.682 | 2.653 | 2.670 | 864,394 | -0.01(-0.51%) |
Jan 28, 2003 | 2.670 | 2.685 | 2.666 | 2.684 | 501,784 | +0.02(+0.59%) |
Jan 27, 2003 | 2.676 | 2.699 | 2.656 | 2.668 | 659,893 | -0.03(-0.94%) |
Jan 24, 2003 | 2.685 | 2.719 | 2.623 | 2.693 | 1,424,404 | +0.01(+0.23%) |
Jan 23, 2003 | 2.730 | 2.764 | 2.682 | 2.687 | 1,240,732 | -0.04(-1.62%) |
Jan 22, 2003 | 2.764 | 2.773 | 2.707 | 2.731 | 912,679 | -0.02(-0.58%) |
Jan 21, 2003 | 2.779 | 2.799 | 2.739 | 2.747 | 783,446 | -0.03(-1.25%) |
Jan 17, 2003 | 2.894 | 2.894 | 2.773 | 2.782 | 692,083 | -0.11(-3.83%) |
Jan 16, 2003 | 2.926 | 2.946 | 2.877 | 2.893 | 481,428 | -0.05(-1.65%) |
Jan 15, 2003 | 2.905 | 2.956 | 2.871 | 2.942 | 538,707 | +0.03(+0.91%) |
Jan 14, 2003 | 2.927 | 2.943 | 2.900 | 2.915 | 657,526 | -0.04(-1.36%) |
Jan 13, 2003 | 2.963 | 2.968 | 2.915 | 2.955 | 670,307 | -0.01(-0.21%) |
Jan 10, 2003 | 2.956 | 2.963 | 2.931 | 2.962 | 330,420 | +0.00(+0.14%) |
Jan 09, 2003 | 2.955 | 2.958 | 2.933 | 2.957 | 898,951 | +0.00(+0.11%) |
Jan 08, 2003 | 2.931 | 2.968 | 2.889 | 2.954 | 611,608 | +0.02(+0.83%) |
Jan 07, 2003 | 2.955 | 2.982 | 2.917 | 2.930 | 468,647 | -0.01(-0.50%) |
Jan 06, 2003 | 2.926 | 2.955 | 2.900 | 2.945 | 803,328 | +0.04(+1.50%) |
Jan 03, 2003 | 2.938 | 2.942 | 2.840 | 2.901 | 893,743 | -0.04(-1.40%) |
Jan 02, 2003 | 2.934 | 2.994 | 2.920 | 2.943 | 1,573,992 | -0.00(-0.07%) |
Dec 31, 2002 | 2.945 | 2.967 | 2.931 | 2.945 | 396,220 | -0.00(-0.11%) |
Dec 30, 2002 | 2.957 | 2.979 | 2.920 | 2.948 | 627,230 | -0.02(-0.78%) |
Dec 27, 2002 | 2.957 | 2.976 | 2.947 | 2.971 | 1,129,487 | +0.01(+0.21%) |
Dec 26, 2002 | 2.939 | 3.018 | 2.926 | 2.965 | 662,733 | +0.04(+1.33%) |
Dec 24, 2002 | 2.897 | 2.947 | 2.878 | 2.926 | 391,486 | +0.01(+0.48%) |
Dec 23, 2002 | 2.816 | 2.862 | 2.803 | 2.912 | 1,124,753 | +0.09(+3.07%) |
Dec 20, 2002 | 2.816 | 2.862 | 2.803 | 2.825 | 1,092,564 | +0.01(+0.49%) |
Dec 19, 2002 | 2.819 | 2.845 | 2.804 | 2.812 | 706,284 | -0.01(-0.30%) |
Dec 18, 2002 | 2.772 | 2.830 | 2.770 | 2.820 | 1,689,971 | +0.04(+1.33%) |
Dec 17, 2002 | 2.875 | 2.886 | 2.762 | 2.783 | 2,416,138 | -0.10(-3.30%) |
Dec 16, 2002 | 2.894 | 2.906 | 2.862 | 2.878 | 942,975 | -0.01(-0.29%) |
Dec 13, 2002 | 2.909 | 2.937 | 2.863 | 2.887 | 665,100 | -0.03(-1.12%) |
Dec 12, 2002 | 2.882 | 2.920 | 2.847 | 2.919 | 778,712 | +0.03(+1.13%) |
Dec 11, 2002 | 2.852 | 2.891 | 2.831 | 2.887 | 571,844 | +0.01(+0.48%) |
Dec 10, 2002 | 2.815 | 2.878 | 2.811 | 2.873 | 588,412 | +0.05(+1.76%) |
Dec 09, 2002 | 2.863 | 2.873 | 2.811 | 2.823 | 470,541 | -0.05(-1.87%) |
Dec 06, 2002 | 2.843 | 2.889 | 2.820 | 2.877 | 710,545 | +0.04(+1.38%) |
Dec 05, 2002 | 2.816 | 2.867 | 2.775 | 2.838 | 819,423 | +0.03(+1.09%) |
Dec 04, 2002 | 2.766 | 2.828 | 2.718 | 2.807 | 1,218,956 | +0.04(+1.61%) |
Dec 03, 2002 | 2.868 | 2.868 | 2.757 | 2.763 | 938,241 | -0.10(-3.33%) |
Dec 02, 2002 | 2.873 | 2.905 | 2.853 | 2.858 | 772,084 | -0.01(-0.29%) |
Nov 29, 2002 | 2.908 | 2.908 | 2.866 | 2.867 | 140,120 | -0.04(-1.45%) |
Nov 27, 2002 | 2.822 | 2.936 | 2.815 | 2.909 | 686,402 | +0.11(+3.92%) |
Nov 26, 2002 | 2.916 | 2.919 | 2.799 | 2.799 | 1,311,266 | -0.09(-3.11%) |
Nov 25, 2002 | 2.914 | 2.947 | 2.880 | 2.889 | 542,968 | -0.03(-0.91%) |
Nov 22, 2002 | 2.900 | 2.964 | 2.855 | 2.915 | 510,778 | +0.02(+0.55%) |
Nov 21, 2002 | 2.895 | 2.948 | 2.873 | 2.899 | 625,336 | +0.01(+0.26%) |
Nov 20, 2002 | 2.825 | 2.905 | 2.788 | 2.892 | 963,804 | +0.09(+3.13%) |
Nov 19, 2002 | 2.839 | 2.871 | 2.802 | 2.804 | 655,633 | -0.05(-1.74%) |
Nov 18, 2002 | 2.899 | 2.905 | 2.832 | 2.854 | 1,436,238 | -0.02(-0.84%) |
Nov 15, 2002 | 2.873 | 2.900 | 2.826 | 2.878 | 719,066 | +0.00(+0.07%) |
Nov 14, 2002 | 2.807 | 2.878 | 2.807 | 2.876 | 704,391 | +0.07(+2.68%) |
Nov 13, 2002 | 2.715 | 2.802 | 2.701 | 2.801 | 1,173,038 | +0.07(+2.71%) |
Nov 12, 2002 | 2.716 | 2.763 | 2.704 | 2.727 | 976,585 | +0.01(+0.43%) |
Nov 11, 2002 | 2.773 | 2.788 | 2.715 | 2.716 | 1,191,027 | -0.06(-2.32%) |
Nov 08, 2002 | 2.772 | 2.806 | 2.753 | 2.780 | 1,079,782 | +0.01(+0.30%) |
Nov 07, 2002 | 2.793 | 2.794 | 2.746 | 2.772 | 929,247 | -0.02(-0.64%) |
Nov 06, 2002 | 2.702 | 2.799 | 2.701 | 2.790 | 1,746,303 | +0.10(+3.57%) |
Nov 05, 2002 | 2.662 | 2.713 | 2.641 | 2.693 | 631,964 | +0.04(+1.51%) |
Nov 04, 2002 | 2.613 | 2.688 | 2.605 | 2.653 | 2,288,325 | +0.07(+2.61%) |
Nov 01, 2002 | 2.761 | 2.788 | 2.559 | 2.586 | 4,161,968 | -0.16(-5.95%) |
Oct 31, 2002 | 2.984 | 3.005 | 2.720 | 2.749 | 6,491,837 | -0.30(-9.96%) |
Oct 30, 2002 | 3.159 | 3.160 | 2.964 | 3.054 | 1,460,778 | -0.12(-3.73%) |
Oct 29, 2002 | 3.141 | 3.194 | 3.082 | 3.172 | 564,554 | +0.03(+0.81%) |
Oct 28, 2002 | 3.235 | 3.248 | 3.137 | 3.147 | 453,972 | -0.10(-3.06%) |
Oct 25, 2002 | 3.188 | 3.246 | 3.182 | 3.246 | 338,467 | +0.05(+1.55%) |
Oct 24, 2002 | 3.241 | 3.295 | 3.196 | 3.196 | 599,300 | -0.03(-1.05%) |
Oct 23, 2002 | 3.174 | 3.235 | 3.162 | 3.230 | 319,674 | +0.04(+1.10%) |
Oct 22, 2002 | 3.202 | 3.267 | 3.173 | 3.195 | 663,680 | -0.01(-0.17%) |
Oct 21, 2002 | 3.140 | 3.214 | 3.080 | 3.200 | 294,443 | +0.08(+2.50%) |
Oct 18, 2002 | 3.107 | 3.166 | 3.062 | 3.122 | 396,220 | +0.01(+0.44%) |
Oct 17, 2002 | 3.113 | 3.137 | 3.024 | 3.108 | 466,725 | +0.01(+0.17%) |
Oct 16, 2002 | 3.157 | 3.169 | 3.080 | 3.103 | 1,216,779 | -0.09(-2.75%) |
Oct 15, 2002 | 3.066 | 3.195 | 3.066 | 3.191 | 1,131,854 | +0.14(+4.46%) |
Oct 14, 2002 | 3.048 | 3.083 | 3.021 | 3.055 | 990,862 | +0.01(+0.17%) |
Oct 11, 2002 | 3.073 | 3.134 | 3.035 | 3.049 | 139,647,472 | -0.01(-0.45%) |
Oct 10, 2002 | 3.110 | 3.111 | 2.989 | 3.063 | 1,547,857 | -0.08(-2.49%) |
Oct 09, 2002 | 3.118 | 3.142 | 2.979 | 3.141 | 1,914,372 | -0.02(-0.57%) |
Oct 08, 2002 | 3.068 | 3.178 | 3.067 | 3.159 | 801,907 | +0.09(+3.00%) |
Oct 07, 2002 | 3.169 | 3.169 | 3.058 | 3.067 | 606,874 | -0.10(-3.30%) |
Oct 04, 2002 | 3.190 | 3.194 | 3.116 | 3.172 | 1,142,742 | -0.02(-0.69%) |
Oct 03, 2002 | 3.161 | 3.247 | 3.158 | 3.194 | 987,473 | +0.03(+0.80%) |
Oct 02, 2002 | 3.179 | 3.311 | 3.132 | 3.169 | 1,464,168 | -0.01(-0.27%) |
Oct 01, 2002 | 3.063 | 3.197 | 3.063 | 3.177 | 1,162,013 | +0.10(+3.26%) |
Sep 30, 2002 | 3.131 | 3.131 | 2.969 | 3.077 | 1,336,052 | -0.05(-1.72%) |
Sep 27, 2002 | 3.174 | 3.175 | 3.124 | 3.131 | 772,084 | -0.04(-1.40%) |
Sep 26, 2002 | 3.041 | 3.176 | 3.032 | 3.175 | 1,316,946 | +0.12(+4.09%) |
Sep 25, 2002 | 2.890 | 3.059 | 2.890 | 3.050 | 1,815,417 | +0.16(+5.36%) |
Sep 24, 2002 | 2.889 | 2.905 | 2.861 | 2.895 | 1,089,629 | +0.01(+0.22%) |
Sep 23, 2002 | 2.918 | 2.926 | 2.889 | 2.889 | 875,665 | -0.03(-1.09%) |
Sep 20, 2002 | 2.962 | 2.962 | 2.915 | 2.920 | 1,134,221 | +0.01(+0.18%) |
Sep 19, 2002 | 2.925 | 2.985 | 2.915 | 2.915 | 603,087 | -0.01(-0.36%) |
Sep 18, 2002 | 2.915 | 2.984 | 2.894 | 2.926 | 2,299,686 | +0.01(+0.36%) |
Sep 17, 2002 | 2.976 | 2.983 | 2.915 | 2.915 | 1,263,147 | -0.05(-1.78%) |
Sep 16, 2002 | 3.010 | 3.042 | 2.961 | 2.968 | 880,063 | -0.02(-0.57%) |
Sep 13, 2002 | 2.979 | 3.022 | 2.917 | 2.985 | 772,558 | +0.02(+0.64%) |
Sep 12, 2002 | 3.053 | 3.053 | 2.952 | 2.966 | 1,067,948 | -0.09(-3.01%) |
Sep 11, 2002 | 3.078 | 3.098 | 3.011 | 3.058 | 965,697 | -0.02(-0.52%) |
Sep 10, 2002 | 3.097 | 3.097 | 3.010 | 3.074 | 1,491,151 | -0.02(-0.65%) |
Sep 09, 2002 | 3.061 | 3.101 | 3.021 | 3.094 | 799,100 | +0.03(+1.10%) |
Sep 06, 2002 | 3.053 | 3.061 | 2.994 | 3.060 | 417,522 | +0.06(+2.15%) |
Sep 05, 2002 | 3.008 | 3.039 | 2.988 | 2.995 | 684,982 | -0.04(-1.18%) |
Sep 04, 2002 | 3.125 | 3.126 | 2.890 | 3.031 | 4,890,028 | -0.09(-2.88%) |
Sep 03, 2002 | 3.166 | 3.206 | 3.100 | 3.121 | 589,359 | -0.07(-2.28%) |
Aug 30, 2002 | 3.283 | 3.289 | 3.192 | 3.194 | 753,623 | -0.07(-2.26%) |
Aug 29, 2002 | 3.221 | 3.292 | 3.174 | 3.268 | 678,355 | +0.04(+1.21%) |
Aug 28, 2002 | 3.289 | 3.296 | 3.221 | 3.229 | 575,394 | -0.06(-1.83%) |
Aug 27, 2002 | 3.337 | 3.393 | 3.286 | 3.289 | 844,512 | -0.05(-1.46%) |
Aug 26, 2002 | 3.282 | 3.339 | 3.210 | 3.338 | 450,185 | +0.06(+1.74%) |
Aug 23, 2002 | 3.322 | 3.361 | 3.281 | 3.281 | 364,901 | -0.06(-1.80%) |
Aug 22, 2002 | 3.384 | 3.385 | 3.304 | 3.341 | 568,530 | -0.04(-1.31%) |
Aug 21, 2002 | 3.342 | 3.422 | 3.328 | 3.385 | 452,647 | +0.04(+1.10%) |
Aug 20, 2002 | 3.365 | 3.423 | 3.317 | 3.348 | 623,471 | +0.13(+3.93%) |
Aug 16, 2002 | 3.200 | 3.221 | 3.173 | 3.221 | 395,273 | +0.01(+0.20%) |
Aug 15, 2002 | 3.169 | 3.232 | 3.159 | 3.215 | 982,266 | +0.05(+1.74%) |
Aug 14, 2002 | 3.082 | 3.166 | 3.082 | 3.160 | 1,141,322 | +0.08(+2.57%) |
Aug 13, 2002 | 3.264 | 3.264 | 3.080 | 3.081 | 1,097,785 | -0.17(-5.17%) |
Aug 12, 2002 | 3.216 | 3.294 | 3.169 | 3.249 | 1,507,851 | +0.01(+0.20%) |
Aug 07, 2002 | 3.258 | 3.314 | 3.129 | 3.243 | 1,009,248 | -0.02(-0.49%) |
Aug 06, 2002 | 3.169 | 3.258 | 3.154 | 3.258 | 1,832,458 | +0.09(+2.83%) |
Aug 05, 2002 | 3.157 | 3.286 | 3.157 | 3.169 | 764,416 | +0.01(+0.30%) |
Aug 02, 2002 | 3.280 | 3.281 | 3.116 | 3.159 | 1,179,287 | -0.13(-3.86%) |
Aug 01, 2002 | 3.354 | 3.368 | 3.261 | 3.286 | 757,400 | -0.05(-1.46%) |
Jul 31, 2002 | 3.295 | 3.397 | 3.265 | 3.335 | 574,211 | +0.04(+1.22%) |
Jul 30, 2002 | 3.359 | 3.359 | 3.212 | 3.294 | 702,971 | -0.03(-1.05%) |
Jul 29, 2002 | 3.279 | 3.374 | 3.279 | 3.329 | 618,112 | +0.05(+1.64%) |
Jul 26, 2002 | 3.212 | 3.276 | 3.182 | 3.275 | 486,759 | +0.06(+1.74%) |
Jul 25, 2002 | 3.169 | 3.311 | 3.121 | 3.219 | 950,549 | +0.05(+1.43%) |
Jul 24, 2002 | 2.937 | 3.241 | 2.937 | 3.174 | 1,372,625 | +0.22(+7.63%) |
Jul 23, 2002 | 2.957 | 3.042 | 2.936 | 2.949 | 1,146,463 | +0.00(+0.14%) |
Jul 22, 2002 | 3.016 | 3.100 | 2.941 | 2.945 | 1,478,843 | -0.08(-2.55%) |
Jul 19, 2002 | 3.118 | 3.143 | 3.011 | 3.022 | 1,209,015 | -0.19(-5.79%) |
Jul 17, 2002 | 3.190 | 3.269 | 3.158 | 3.208 | 942,502 | +0.04(+1.23%) |
Jul 12, 2002 | 3.195 | 3.229 | 3.169 | 3.169 | 468,647 | -0.02(-0.66%) |
Jul 11, 2002 | 3.264 | 3.265 | 3.154 | 3.190 | 731,374 | -0.06(-1.82%) |
Jul 10, 2002 | 3.258 | 3.290 | 3.227 | 3.249 | 1,801,689 | +0.03(+0.85%) |
Jul 09, 2002 | 3.312 | 3.367 | 3.300 | 3.221 | 631,490 | -0.09(-2.75%) |
Jul 08, 2002 | 3.365 | 3.365 | 3.312 | 3.312 | 1,075,995 | -0.05(-1.57%) |
Jul 05, 2002 | 3.322 | 3.433 | 3.309 | 3.365 | 386,279 | +0.06(+1.69%) |
Jul 04, 2002 | 3.410 | 3.421 | 3.265 | 3.309 | 1,601,448 | +0.00(+0.00%) |
Jul 03, 2002 | 3.410 | 3.421 | 3.265 | 3.309 | 1,600,502 | -0.10(-3.03%) |
Jul 02, 2002 | 3.486 | 3.487 | 3.411 | 3.413 | 923,566 | -0.08(-2.24%) |
Jul 01, 2002 | 3.574 | 3.590 | 3.474 | 3.491 | 988,420 | -0.04(-1.02%) |
Jun 28, 2002 | 3.717 | 3.717 | 3.527 | 3.527 | 1,792,221 | -0.08(-2.31%) |
Jun 27, 2002 | 3.450 | 3.678 | 3.433 | 3.610 | 1,515,766 | +0.13(+3.76%) |
Jun 26, 2002 | 3.497 | 3.504 | 3.401 | 3.479 | 1,430,084 | -0.03(-0.84%) |
Jun 25, 2002 | 3.586 | 3.639 | 3.498 | 3.509 | 872,441 | -0.04(-1.25%) |
Jun 21, 2002 | 3.549 | 3.608 | 3.538 | 3.553 | 1,313,633 | -0.01(-0.30%) |
Jun 20, 2002 | 3.527 | 3.612 | 3.496 | 3.564 | 842,618 | +0.02(+0.48%) |
Jun 19, 2002 | 3.666 | 3.717 | 3.542 | 3.547 | 1,030,551 | -0.12(-3.23%) |
Jun 18, 2002 | 3.580 | 3.667 | 3.542 | 3.665 | 783,446 | +0.10(+2.78%) |
Jun 17, 2002 | 3.520 | 3.586 | 3.513 | 3.566 | 544,861 | +0.06(+1.78%) |
Jun 14, 2002 | 3.480 | 3.536 | 3.422 | 3.504 | 749,362 | -0.08(-2.15%) |
Jun 12, 2002 | 3.521 | 3.585 | 3.480 | 3.581 | 553,382 | +0.08(+2.29%) |
Jun 11, 2002 | 3.612 | 3.612 | 3.472 | 3.500 | 603,087 | -0.09(-2.53%) |
Jun 10, 2002 | 3.505 | 3.626 | 3.486 | 3.591 | 1,618,490 | +0.08(+2.19%) |
Jun 07, 2002 | 3.449 | 3.523 | 3.364 | 3.514 | 1,091,617 | +0.11(+3.32%) |
Jun 06, 2002 | 3.449 | 3.459 | 3.401 | 3.401 | 2,059,208 | -0.07(-1.98%) |
Jun 05, 2002 | 3.486 | 3.486 | 3.380 | 3.470 | 2,462,056 | -0.11(-3.15%) |
May 31, 2002 | 3.517 | 3.606 | 3.504 | 3.583 | 905,578 | +0.08(+2.32%) |
May 28, 2002 | 3.557 | 3.558 | 3.490 | 3.501 | 533,974 | -0.02(-0.51%) |
May 27, 2002 | 3.538 | 3.582 | 3.499 | 3.519 | 493,263 | +0.00(+0.00%) |
May 24, 2002 | 3.538 | 3.582 | 3.499 | 3.519 | 489,476 | -0.05(-1.27%) |
May 23, 2002 | 3.459 | 3.574 | 3.459 | 3.565 | 791,966 | +0.10(+3.02%) |
May 22, 2002 | 3.466 | 3.498 | 3.459 | 3.460 | 574,684 | -0.03(-0.73%) |
May 21, 2002 | 3.495 | 3.516 | 3.465 | 3.486 | 638,591 | -0.01(-0.24%) |
May 20, 2002 | 3.491 | 3.549 | 3.459 | 3.494 | 609,241 | -0.01(-0.15%) |
May 17, 2002 | 3.470 | 3.508 | 3.455 | 3.499 | 1,796,008 | +0.03(+1.01%) |
May 16, 2002 | 3.536 | 3.538 | 3.450 | 3.464 | 709,598 | -0.08(-2.21%) |
May 15, 2002 | 3.499 | 3.567 | 3.495 | 3.543 | 1,241,679 | +0.01(+0.42%) |
May 14, 2002 | 3.385 | 3.559 | 3.385 | 3.528 | 1,882,164 | +0.13(+3.83%) |
May 13, 2002 | 3.404 | 3.412 | 3.355 | 3.398 | 413,261 | -0.02(-0.68%) |
May 10, 2002 | 3.429 | 3.454 | 3.322 | 3.421 | 816,582 | -0.00(-0.12%) |
May 09, 2002 | 3.475 | 3.496 | 3.423 | 3.425 | 1,032,917 | -0.03(-0.73%) |
May 08, 2002 | 3.413 | 3.487 | 3.375 | 3.451 | 2,071,043 | +0.02(+0.55%) |
May 07, 2002 | 3.365 | 3.488 | 3.355 | 3.432 | 1,624,171 | +0.03(+0.90%) |
May 06, 2002 | 3.376 | 3.485 | 3.359 | 3.401 | 1,603,815 | +0.01(+0.37%) |
May 03, 2002 | 3.291 | 3.422 | 3.290 | 3.388 | 3,330,237 | +0.11(+3.35%) |
May 02, 2002 | 3.190 | 3.318 | 3.189 | 3.279 | 1,323,574 | +0.05(+1.64%) |