Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.565 | 3.585 | 3.527 | 3.549 | 3,438,188 | -0.01(-0.20%) |
Apr 29, 2003 | 3.545 | 3.572 | 3.538 | 3.556 | 3,594,571 | +0.02(+0.51%) |
Apr 28, 2003 | 3.522 | 3.572 | 3.515 | 3.538 | 1,657,099 | +0.03(+0.71%) |
Apr 25, 2003 | 3.482 | 3.524 | 3.472 | 3.513 | 2,150,822 | +0.04(+1.19%) |
Apr 24, 2003 | 3.470 | 3.484 | 3.452 | 3.472 | 1,557,126 | -0.04(-1.12%) |
Apr 23, 2003 | 3.495 | 3.517 | 3.481 | 3.511 | 1,793,376 | +0.02(+0.62%) |
Apr 22, 2003 | 3.477 | 3.497 | 3.465 | 3.490 | 1,352,711 | +0.02(+0.52%) |
Apr 21, 2003 | 3.477 | 3.497 | 3.466 | 3.472 | 998,616 | -0.00(-0.10%) |
Apr 17, 2003 | 3.472 | 3.493 | 3.456 | 3.475 | 1,955,902 | +0.00(+0.10%) |
Apr 16, 2003 | 3.474 | 3.491 | 3.459 | 3.472 | 2,432,311 | -0.02(-0.61%) |
Apr 15, 2003 | 3.465 | 3.524 | 3.463 | 3.493 | 1,854,812 | +0.03(+0.88%) |
Apr 14, 2003 | 3.450 | 3.481 | 3.423 | 3.463 | 1,466,647 | +0.01(+0.36%) |
Apr 11, 2003 | 3.420 | 3.459 | 3.418 | 3.450 | 1,136,568 | +0.03(+0.73%) |
Apr 10, 2003 | 3.413 | 3.425 | 3.373 | 3.425 | 1,449,334 | +0.02(+0.47%) |
Apr 09, 2003 | 3.479 | 3.490 | 3.409 | 3.409 | 1,838,057 | -0.08(-2.21%) |
Apr 08, 2003 | 3.447 | 3.486 | 3.443 | 3.486 | 2,339,040 | +0.04(+1.30%) |
Apr 07, 2003 | 3.459 | 3.490 | 3.429 | 3.441 | 2,217,285 | -0.01(-0.31%) |
Apr 04, 2003 | 3.452 | 3.452 | 3.423 | 3.452 | 1,697,871 | -0.00(-0.10%) |
Apr 03, 2003 | 3.418 | 3.497 | 3.407 | 3.456 | 3,478,401 | +0.04(+1.31%) |
Apr 02, 2003 | 3.366 | 3.422 | 3.366 | 3.411 | 2,605,450 | +0.07(+2.20%) |
Apr 01, 2003 | 3.303 | 3.337 | 3.287 | 3.337 | 1,600,131 | +0.06(+1.75%) |
Mar 31, 2003 | 3.303 | 3.316 | 3.280 | 3.280 | 1,465,530 | -0.06(-1.66%) |
Mar 28, 2003 | 3.305 | 3.348 | 3.305 | 3.336 | 1,191,302 | +0.00(+0.11%) |
Mar 27, 2003 | 3.311 | 3.355 | 3.302 | 3.332 | 1,096,355 | +0.02(+0.65%) |
Mar 26, 2003 | 3.305 | 3.321 | 3.287 | 3.311 | 1,335,397 | +0.00(+0.00%) |
Mar 25, 2003 | 3.305 | 3.311 | 3.260 | 3.311 | 2,734,466 | +0.00(+0.05%) |
Mar 24, 2003 | 3.350 | 3.384 | 3.287 | 3.309 | 1,814,599 | -0.06(-1.91%) |
Mar 21, 2003 | 3.379 | 3.386 | 3.332 | 3.373 | 2,570,264 | +0.02(+0.59%) |
Mar 20, 2003 | 3.377 | 3.395 | 3.350 | 3.354 | 2,275,370 | -0.03(-0.74%) |
Mar 19, 2003 | 3.373 | 3.393 | 3.363 | 3.379 | 1,519,147 | +0.01(+0.37%) |
Mar 18, 2003 | 3.312 | 3.393 | 3.312 | 3.366 | 3,606,300 | +0.08(+2.29%) |
Mar 17, 2003 | 3.250 | 3.320 | 3.246 | 3.291 | 4,031,326 | +0.03(+0.99%) |
Mar 14, 2003 | 3.257 | 3.284 | 3.246 | 3.259 | 1,896,142 | +0.01(+0.17%) |
Mar 13, 2003 | 3.266 | 3.266 | 3.223 | 3.253 | 2,067,604 | -0.01(-0.44%) |
Mar 12, 2003 | 3.273 | 3.277 | 3.237 | 3.268 | 2,137,977 | -0.01(-0.16%) |
Mar 11, 2003 | 3.269 | 3.296 | 3.257 | 3.273 | 1,720,769 | +0.01(+0.44%) |
Mar 10, 2003 | 3.275 | 3.294 | 3.237 | 3.259 | 2,215,610 | -0.02(-0.71%) |
Mar 07, 2003 | 3.257 | 3.305 | 3.257 | 3.282 | 1,686,700 | -0.01(-0.33%) |
Mar 06, 2003 | 3.320 | 3.320 | 3.277 | 3.293 | 1,707,924 | -0.04(-1.08%) |
Mar 05, 2003 | 3.321 | 3.346 | 3.309 | 3.329 | 874,626 | +0.02(+0.54%) |
Mar 04, 2003 | 3.339 | 3.355 | 3.309 | 3.311 | 1,321,435 | -0.03(-0.86%) |
Mar 03, 2003 | 3.361 | 3.393 | 3.334 | 3.339 | 1,318,642 | -0.02(-0.48%) |
Feb 28, 2003 | 3.343 | 3.405 | 3.343 | 3.355 | 1,353,270 | +0.01(+0.32%) |
Feb 27, 2003 | 3.345 | 3.359 | 3.323 | 3.345 | 718,244 | +0.01(+0.38%) |
Feb 26, 2003 | 3.332 | 3.352 | 3.323 | 3.332 | 1,259,440 | -0.03(-0.75%) |
Feb 25, 2003 | 3.364 | 3.366 | 3.329 | 3.357 | 1,204,148 | -0.03(-0.74%) |
Feb 24, 2003 | 3.357 | 3.398 | 3.343 | 3.382 | 2,024,040 | +0.03(+0.96%) |
Feb 21, 2003 | 3.377 | 3.382 | 3.327 | 3.350 | 2,087,152 | -0.04(-1.16%) |
Feb 20, 2003 | 3.422 | 3.441 | 3.382 | 3.389 | 1,009,786 | -0.02(-0.58%) |
Feb 19, 2003 | 3.405 | 3.432 | 3.395 | 3.409 | 931,036 | -0.01(-0.42%) |
Feb 18, 2003 | 3.395 | 3.447 | 3.393 | 3.423 | 2,097,205 | +0.06(+1.65%) |
Feb 14, 2003 | 3.348 | 3.370 | 3.343 | 3.368 | 914,839 | +0.02(+0.64%) |
Feb 13, 2003 | 3.309 | 3.357 | 3.296 | 3.346 | 1,634,759 | +0.04(+1.25%) |
Feb 12, 2003 | 3.291 | 3.318 | 3.278 | 3.305 | 1,031,009 | -0.01(-0.16%) |
Feb 11, 2003 | 3.294 | 3.325 | 3.282 | 3.311 | 907,020 | +0.01(+0.43%) |
Feb 10, 2003 | 3.321 | 3.339 | 3.277 | 3.296 | 1,944,732 | -0.04(-1.13%) |
Feb 07, 2003 | 3.361 | 3.363 | 3.316 | 3.334 | 1,361,647 | -0.03(-0.90%) |
Feb 06, 2003 | 3.380 | 3.380 | 3.323 | 3.364 | 1,631,408 | -0.03(-0.74%) |
Feb 05, 2003 | 3.423 | 3.423 | 3.379 | 3.389 | 1,353,270 | -0.02(-0.53%) |
Feb 04, 2003 | 3.400 | 3.409 | 3.370 | 3.407 | 1,742,551 | -0.02(-0.47%) |
Feb 03, 2003 | 3.397 | 3.450 | 3.368 | 3.423 | 1,697,312 | +0.03(+0.95%) |
Jan 31, 2003 | 3.346 | 3.422 | 3.336 | 3.391 | 3,083,534 | +0.05(+1.39%) |
Jan 30, 2003 | 3.402 | 3.402 | 3.329 | 3.345 | 2,949,492 | -0.05(-1.58%) |
Jan 29, 2003 | 3.418 | 3.418 | 3.332 | 3.398 | 2,462,471 | +0.01(+0.37%) |
Jan 28, 2003 | 3.400 | 3.423 | 3.368 | 3.386 | 2,428,960 | -0.02(-0.58%) |
Jan 27, 2003 | 3.373 | 3.416 | 3.348 | 3.405 | 2,067,046 | +0.00(+0.00%) |
Jan 24, 2003 | 3.420 | 3.468 | 3.386 | 3.405 | 5,027,708 | -0.05(-1.40%) |
Jan 23, 2003 | 3.488 | 3.488 | 3.405 | 3.454 | 2,990,822 | +0.02(+0.52%) |
Jan 22, 2003 | 3.431 | 3.484 | 3.427 | 3.436 | 2,088,828 | -0.01(-0.31%) |
Jan 21, 2003 | 3.448 | 3.470 | 3.420 | 3.447 | 1,739,200 | -0.06(-1.69%) |
Jan 17, 2003 | 3.522 | 3.536 | 3.474 | 3.506 | 2,880,795 | -0.03(-0.96%) |
Jan 16, 2003 | 3.472 | 3.551 | 3.466 | 3.540 | 7,694,036 | +0.07(+2.06%) |
Jan 15, 2003 | 3.466 | 3.482 | 3.454 | 3.468 | 2,101,673 | +0.00(+0.05%) |
Jan 14, 2003 | 3.441 | 3.484 | 3.441 | 3.466 | 1,285,690 | +0.03(+0.78%) |
Jan 13, 2003 | 3.441 | 3.465 | 3.440 | 3.440 | 2,903,136 | +0.01(+0.26%) |
Jan 10, 2003 | 3.380 | 3.443 | 3.380 | 3.431 | 2,817,684 | +0.02(+0.58%) |
Jan 09, 2003 | 3.413 | 3.427 | 3.397 | 3.411 | 2,431,753 | +0.02(+0.53%) |
Jan 08, 2003 | 3.375 | 3.413 | 3.373 | 3.393 | 2,013,987 | +0.00(+0.05%) |
Jan 07, 2003 | 3.420 | 3.420 | 3.379 | 3.391 | 2,538,987 | -0.01(-0.21%) |
Jan 06, 2003 | 3.330 | 3.423 | 3.330 | 3.398 | 6,312,282 | +0.10(+2.98%) |
Jan 03, 2003 | 3.311 | 3.325 | 3.298 | 3.300 | 1,430,344 | -0.01(-0.32%) |
Jan 02, 2003 | 3.248 | 3.323 | 3.244 | 3.311 | 2,481,460 | +0.09(+2.67%) |
Dec 31, 2002 | 3.260 | 3.289 | 3.223 | 3.225 | 2,263,641 | -0.03(-0.83%) |
Dec 30, 2002 | 3.248 | 3.275 | 3.221 | 3.252 | 1,158,908 | +0.00(+0.11%) |
Dec 27, 2002 | 3.268 | 3.269 | 3.244 | 3.248 | 1,895,025 | -0.04(-1.20%) |
Dec 26, 2002 | 3.311 | 3.318 | 3.287 | 3.287 | 1,254,972 | -0.01(-0.33%) |
Dec 24, 2002 | 3.296 | 3.311 | 3.293 | 3.298 | 1,130,424 | -0.01(-0.43%) |
Dec 23, 2002 | 3.298 | 3.330 | 3.298 | 3.312 | 2,594,279 | +0.00(+0.05%) |
Dec 20, 2002 | 3.278 | 3.327 | 3.262 | 3.311 | 2,086,594 | +0.04(+1.20%) |
Dec 19, 2002 | 3.178 | 3.303 | 3.173 | 3.271 | 4,212,842 | +0.10(+3.28%) |
Dec 18, 2002 | 3.209 | 3.214 | 3.157 | 3.167 | 2,143,562 | -0.04(-1.28%) |
Dec 17, 2002 | 3.244 | 3.253 | 3.203 | 3.209 | 1,948,642 | -0.03(-0.99%) |
Dec 16, 2002 | 3.232 | 3.246 | 3.209 | 3.241 | 1,739,759 | +0.02(+0.72%) |
Dec 13, 2002 | 3.228 | 3.248 | 3.210 | 3.217 | 1,915,690 | -0.02(-0.72%) |
Dec 12, 2002 | 3.257 | 3.280 | 3.228 | 3.241 | 1,444,865 | -0.01(-0.28%) |
Dec 11, 2002 | 3.250 | 3.286 | 3.250 | 3.250 | 1,269,493 | -0.02(-0.55%) |
Dec 10, 2002 | 3.260 | 3.282 | 3.234 | 3.268 | 1,662,126 | +0.02(+0.61%) |
Dec 09, 2002 | 3.268 | 3.311 | 3.248 | 3.248 | 2,375,902 | -0.03(-1.04%) |
Dec 06, 2002 | 3.241 | 3.287 | 3.241 | 3.282 | 1,475,025 | +0.01(+0.27%) |
Dec 05, 2002 | 3.293 | 3.294 | 3.241 | 3.273 | 1,801,753 | -0.01(-0.33%) |
Dec 04, 2002 | 3.266 | 3.302 | 3.241 | 3.284 | 2,029,067 | +0.00(+0.05%) |
Dec 03, 2002 | 3.298 | 3.345 | 3.278 | 3.282 | 7,962,680 | -0.01(-0.33%) |
Dec 02, 2002 | 3.309 | 3.330 | 3.275 | 3.293 | 6,059,277 | +0.01(+0.38%) |
Nov 29, 2002 | 3.302 | 3.320 | 3.278 | 3.280 | 5,738,133 | +0.02(+0.55%) |
Nov 27, 2002 | 3.191 | 3.275 | 3.191 | 3.262 | 2,097,205 | +0.09(+2.76%) |
Nov 26, 2002 | 3.166 | 3.217 | 3.166 | 3.175 | 1,861,514 | -0.00(-0.06%) |
Nov 25, 2002 | 3.203 | 3.250 | 3.169 | 3.176 | 2,109,493 | -0.02(-0.56%) |
Nov 22, 2002 | 3.237 | 3.260 | 3.192 | 3.194 | 2,383,163 | -0.06(-1.82%) |
Nov 21, 2002 | 3.228 | 3.278 | 3.205 | 3.253 | 2,763,508 | +0.05(+1.68%) |
Nov 20, 2002 | 3.144 | 3.219 | 3.144 | 3.200 | 1,689,493 | +0.04(+1.25%) |
Nov 19, 2002 | 3.164 | 3.189 | 3.140 | 3.160 | 1,895,583 | -0.00(-0.11%) |
Nov 18, 2002 | 3.212 | 3.212 | 3.135 | 3.164 | 2,080,450 | -0.01(-0.28%) |
Nov 15, 2002 | 3.117 | 3.196 | 3.117 | 3.173 | 2,184,333 | +0.02(+0.57%) |
Nov 14, 2002 | 3.196 | 3.196 | 3.135 | 3.155 | 4,470,874 | -0.01(-0.40%) |
Nov 13, 2002 | 3.183 | 3.203 | 3.139 | 3.167 | 4,086,060 | -0.02(-0.51%) |
Nov 12, 2002 | 3.205 | 3.235 | 3.166 | 3.183 | 4,173,188 | -0.01(-0.34%) |
Nov 11, 2002 | 3.260 | 3.260 | 3.183 | 3.194 | 3,904,544 | -0.08(-2.30%) |
Nov 08, 2002 | 3.250 | 3.293 | 3.241 | 3.269 | 3,758,215 | +0.02(+0.61%) |
Nov 07, 2002 | 3.232 | 3.269 | 3.232 | 3.250 | 3,429,811 | +0.01(+0.33%) |
Nov 06, 2002 | 3.234 | 3.269 | 3.214 | 3.239 | 1,972,099 | +0.02(+0.61%) |
Nov 05, 2002 | 3.198 | 3.243 | 3.164 | 3.219 | 2,509,386 | +0.02(+0.67%) |
Nov 04, 2002 | 3.148 | 3.226 | 3.140 | 3.198 | 3,185,183 | +0.07(+2.17%) |
Nov 01, 2002 | 3.099 | 3.133 | 3.076 | 3.130 | 2,724,971 | +0.02(+0.75%) |
Oct 31, 2002 | 3.151 | 3.155 | 3.098 | 3.106 | 3,355,529 | -0.06(-2.03%) |
Oct 30, 2002 | 3.157 | 3.185 | 3.130 | 3.171 | 1,553,775 | +0.03(+0.80%) |
Oct 29, 2002 | 3.167 | 3.191 | 3.133 | 3.146 | 3,462,763 | -0.05(-1.46%) |
Oct 28, 2002 | 3.209 | 3.244 | 3.178 | 3.192 | 1,179,015 | +0.00(+0.11%) |
Oct 25, 2002 | 3.171 | 3.194 | 3.115 | 3.189 | 3,154,465 | +0.03(+1.08%) |
Oct 24, 2002 | 3.126 | 3.187 | 3.121 | 3.155 | 6,525,074 | +0.03(+1.09%) |
Oct 23, 2002 | 3.090 | 3.121 | 3.080 | 3.121 | 2,870,742 | +0.03(+1.04%) |
Oct 22, 2002 | 3.028 | 3.089 | 3.019 | 3.089 | 2,043,588 | +0.04(+1.35%) |
Oct 21, 2002 | 3.046 | 3.071 | 3.029 | 3.047 | 7,764,967 | +0.00(+0.06%) |
Oct 18, 2002 | 3.008 | 3.047 | 3.006 | 3.046 | 1,264,467 | +0.01(+0.29%) |
Oct 17, 2002 | 3.053 | 3.065 | 2.979 | 3.037 | 2,444,599 | +0.06(+2.05%) |
Oct 16, 2002 | 2.940 | 2.981 | 2.938 | 2.976 | 1,538,695 | -0.04(-1.42%) |
Oct 15, 2002 | 2.995 | 3.019 | 2.961 | 3.019 | 1,930,211 | +0.12(+4.14%) |
Oct 14, 2002 | 2.910 | 2.911 | 2.868 | 2.899 | 1,111,993 | -0.03(-0.98%) |
Oct 11, 2002 | 2.917 | 2.953 | 2.908 | 2.927 | 2,512,178 | +0.07(+2.57%) |
Oct 10, 2002 | 2.761 | 2.854 | 2.716 | 2.854 | 3,501,859 | +0.09(+3.37%) |
Oct 09, 2002 | 2.807 | 2.820 | 2.747 | 2.761 | 2,637,285 | -0.10(-3.50%) |
Oct 08, 2002 | 2.847 | 2.899 | 2.831 | 2.861 | 6,629,516 | -0.22(-7.25%) |
Oct 07, 2002 | 3.123 | 3.132 | 3.069 | 3.085 | 2,457,444 | -0.01(-0.46%) |
Oct 04, 2002 | 3.158 | 3.166 | 3.072 | 3.099 | 3,573,906 | -0.06(-1.81%) |
Oct 03, 2002 | 3.155 | 3.187 | 3.137 | 3.157 | 2,167,019 | -0.01(-0.28%) |
Oct 02, 2002 | 3.187 | 3.237 | 3.135 | 3.166 | 1,461,062 | -0.04(-1.34%) |
Oct 01, 2002 | 3.171 | 3.214 | 3.130 | 3.209 | 2,912,630 | +0.04(+1.24%) |
Sep 30, 2002 | 3.144 | 3.252 | 3.135 | 3.169 | 2,264,758 | -0.01(-0.28%) |
Sep 27, 2002 | 3.178 | 3.189 | 3.166 | 3.178 | 2,403,269 | -0.02(-0.56%) |
Sep 26, 2002 | 3.155 | 3.200 | 3.155 | 3.196 | 2,005,051 | +0.04(+1.31%) |
Sep 25, 2002 | 3.162 | 3.169 | 3.119 | 3.155 | 1,449,892 | +0.03(+0.97%) |
Sep 24, 2002 | 3.132 | 3.178 | 3.105 | 3.124 | 1,700,663 | -0.06(-1.91%) |
Sep 23, 2002 | 3.178 | 3.187 | 3.135 | 3.185 | 2,411,088 | -0.02(-0.73%) |
Sep 20, 2002 | 3.183 | 3.223 | 3.151 | 3.209 | 2,283,748 | +0.03(+0.84%) |
Sep 19, 2002 | 3.151 | 3.221 | 3.151 | 3.182 | 1,379,520 | +0.01(+0.34%) |
Sep 18, 2002 | 3.166 | 3.194 | 3.155 | 3.171 | 1,002,525 | +0.01(+0.17%) |
Sep 17, 2002 | 3.200 | 3.207 | 3.158 | 3.166 | 1,194,094 | -0.01(-0.45%) |
Sep 16, 2002 | 3.157 | 3.187 | 3.135 | 3.180 | 1,082,951 | +0.02(+0.51%) |
Sep 13, 2002 | 3.139 | 3.175 | 3.119 | 3.164 | 842,233 | +0.01(+0.40%) |
Sep 12, 2002 | 3.198 | 3.200 | 3.126 | 3.151 | 2,019,014 | -0.06(-1.90%) |
Sep 11, 2002 | 3.268 | 3.269 | 3.207 | 3.212 | 2,464,147 | -0.06(-1.70%) |
Sep 10, 2002 | 3.302 | 3.334 | 3.243 | 3.268 | 1,610,743 | -0.02(-0.49%) |
Sep 09, 2002 | 3.237 | 3.291 | 3.223 | 3.284 | 1,622,472 | +0.03(+0.99%) |
Sep 06, 2002 | 3.286 | 3.286 | 3.239 | 3.252 | 1,121,488 | +0.00(+0.06%) |
Sep 05, 2002 | 3.241 | 3.271 | 3.237 | 3.250 | 8,656,908 | -0.01(-0.27%) |
Sep 04, 2002 | 3.235 | 3.293 | 3.235 | 3.259 | 1,969,865 | +0.01(+0.17%) |
Sep 03, 2002 | 3.243 | 3.284 | 3.241 | 3.253 | 2,115,078 | +0.00(+0.06%) |
Aug 30, 2002 | 3.232 | 3.277 | 3.201 | 3.252 | 11,170,204 | +0.02(+0.50%) |
Aug 29, 2002 | 3.180 | 3.268 | 3.180 | 3.235 | 1,810,131 | +0.03(+1.06%) |
Aug 28, 2002 | 3.153 | 3.219 | 3.124 | 3.201 | 1,424,201 | +0.02(+0.62%) |
Aug 27, 2002 | 3.209 | 3.228 | 3.158 | 3.182 | 1,104,733 | -0.04(-1.33%) |
Aug 26, 2002 | 3.173 | 3.243 | 3.155 | 3.225 | 797,552 | +0.05(+1.69%) |
Aug 23, 2002 | 3.189 | 3.200 | 3.160 | 3.171 | 769,627 | -0.04(-1.23%) |
Aug 22, 2002 | 3.169 | 3.248 | 3.162 | 3.210 | 1,381,754 | +0.03(+1.07%) |
Aug 21, 2002 | 3.232 | 3.241 | 3.164 | 3.176 | 3,357,204 | -0.02(-0.73%) |
Aug 20, 2002 | 3.223 | 3.232 | 3.176 | 3.200 | 1,759,307 | +0.02(+0.51%) |
Aug 16, 2002 | 3.194 | 3.252 | 3.178 | 3.183 | 4,648,480 | -0.03(-0.78%) |
Aug 15, 2002 | 3.205 | 3.248 | 3.155 | 3.209 | 2,073,748 | +0.02(+0.67%) |
Aug 14, 2002 | 3.162 | 3.187 | 3.110 | 3.187 | 2,061,461 | +0.03(+0.85%) |
Aug 13, 2002 | 3.108 | 3.207 | 3.105 | 3.160 | 3,634,225 | +0.06(+2.02%) |
Aug 12, 2002 | 3.015 | 3.121 | 3.015 | 3.098 | 4,718,852 | +0.15(+4.98%) |
Aug 07, 2002 | 2.775 | 2.965 | 2.757 | 2.951 | 15,171,371 | +0.06(+1.92%) |
Aug 06, 2002 | 2.874 | 2.958 | 2.865 | 2.895 | 1,506,302 | +0.05(+1.70%) |
Aug 05, 2002 | 2.901 | 2.927 | 2.829 | 2.847 | 1,370,025 | -0.06(-1.91%) |
Aug 02, 2002 | 2.893 | 2.920 | 2.861 | 2.902 | 1,116,461 | -0.03(-0.86%) |
Aug 01, 2002 | 2.936 | 2.987 | 2.858 | 2.927 | 1,241,009 | -0.03(-1.09%) |
Jul 31, 2002 | 2.824 | 3.024 | 2.818 | 2.960 | 1,932,445 | +0.09(+3.18%) |
Jul 30, 2002 | 2.877 | 2.892 | 2.824 | 2.868 | 1,387,339 | -0.01(-0.31%) |
Jul 29, 2002 | 2.781 | 2.902 | 2.766 | 2.877 | 1,324,227 | +0.15(+5.38%) |
Jul 26, 2002 | 2.802 | 2.802 | 2.713 | 2.730 | 1,821,301 | -0.09(-3.17%) |
Jul 25, 2002 | 2.752 | 2.893 | 2.752 | 2.820 | 3,175,689 | -0.03(-1.07%) |
Jul 24, 2002 | 2.632 | 2.850 | 2.623 | 2.850 | 2,341,833 | +0.11(+4.05%) |
Jul 23, 2002 | 2.816 | 2.852 | 2.713 | 2.739 | 2,374,785 | -0.15(-5.09%) |
Jul 22, 2002 | 2.954 | 2.954 | 2.791 | 2.886 | 3,620,263 | -0.10(-3.30%) |
Jul 19, 2002 | 3.067 | 3.085 | 2.963 | 2.985 | 2,480,902 | -0.07(-2.40%) |
Jul 17, 2002 | 3.115 | 3.130 | 3.040 | 3.058 | 1,225,929 | -0.15(-4.79%) |
Jul 12, 2002 | 3.259 | 3.271 | 3.201 | 3.212 | 1,015,371 | -0.04(-1.10%) |
Jul 11, 2002 | 3.196 | 3.255 | 3.189 | 3.248 | 1,443,190 | +0.03(+0.78%) |
Jul 10, 2002 | 3.294 | 3.294 | 3.209 | 3.223 | 1,812,924 | -0.08(-2.28%) |
Jul 09, 2002 | 3.298 | 3.309 | 3.259 | 3.298 | 2,704,306 | +0.01(+0.22%) |
Jul 08, 2002 | 3.323 | 3.345 | 3.284 | 3.291 | 2,918,215 | -0.04(-1.08%) |
Jul 05, 2002 | 3.259 | 3.357 | 3.253 | 3.327 | 2,722,178 | +0.18(+5.57%) |
Jul 04, 2002 | 3.080 | 3.157 | 3.072 | 3.151 | 2,299,386 | +0.00(+0.00%) |
Jul 03, 2002 | 3.080 | 3.157 | 3.072 | 3.151 | 2,299,386 | +0.05(+1.56%) |
Jul 02, 2002 | 3.072 | 3.133 | 3.042 | 3.103 | 2,975,183 | +0.03(+0.99%) |
Jul 01, 2002 | 3.106 | 3.121 | 3.019 | 3.072 | 957,845 | -0.05(-1.49%) |
Jun 28, 2002 | 3.017 | 3.200 | 3.017 | 3.119 | 6,293,851 | +0.14(+4.81%) |
Jun 27, 2002 | 2.947 | 2.976 | 2.918 | 2.976 | 1,850,902 | +0.04(+1.22%) |
Jun 26, 2002 | 2.902 | 2.976 | 2.902 | 2.940 | 1,759,865 | -0.06(-1.91%) |
Jun 25, 2002 | 2.972 | 3.012 | 2.965 | 2.997 | 1,278,988 | -0.06(-1.82%) |
Jun 21, 2002 | 3.069 | 3.115 | 3.028 | 3.053 | 1,285,132 | -0.05(-1.67%) |
Jun 20, 2002 | 3.108 | 3.151 | 3.092 | 3.105 | 1,167,286 | -0.00(-0.06%) |
Jun 19, 2002 | 3.183 | 3.187 | 3.098 | 3.106 | 1,774,945 | -0.11(-3.50%) |
Jun 18, 2002 | 3.209 | 3.255 | 3.187 | 3.219 | 886,914 | +0.01(+0.45%) |
Jun 17, 2002 | 3.187 | 3.237 | 3.151 | 3.205 | 1,653,748 | +0.05(+1.59%) |
Jun 14, 2002 | 3.071 | 3.166 | 3.065 | 3.155 | 2,372,551 | -0.12(-3.56%) |
Jun 12, 2002 | 3.198 | 3.277 | 3.175 | 3.271 | 3,018,747 | +0.05(+1.56%) |
Jun 11, 2002 | 3.219 | 3.250 | 3.198 | 3.221 | 839,999 | +0.02(+0.50%) |
Jun 10, 2002 | 3.244 | 3.280 | 3.196 | 3.205 | 1,636,434 | -0.08(-2.51%) |
Jun 07, 2002 | 3.294 | 3.296 | 3.253 | 3.287 | 1,639,227 | -0.04(-1.29%) |
Jun 06, 2002 | 3.348 | 3.348 | 3.289 | 3.330 | 1,151,089 | -0.03(-0.91%) |
Jun 05, 2002 | 3.355 | 3.427 | 3.355 | 3.361 | 1,547,073 | +0.05(+1.40%) |
May 31, 2002 | 3.320 | 3.327 | 3.250 | 3.314 | 15,769,535 | +0.29(+9.66%) |
May 28, 2002 | 2.997 | 3.033 | 2.936 | 3.022 | 2,385,955 | +0.02(+0.66%) |
May 27, 2002 | 2.981 | 3.008 | 2.972 | 3.003 | 3,519,172 | +0.00(+0.00%) |
May 24, 2002 | 2.981 | 3.008 | 2.972 | 3.003 | 3,519,172 | -0.00(-0.12%) |
May 23, 2002 | 3.019 | 3.019 | 2.979 | 3.006 | 1,109,759 | -0.00(-0.12%) |
May 22, 2002 | 3.049 | 3.051 | 2.992 | 3.010 | 3,193,002 | -0.04(-1.47%) |
May 21, 2002 | 3.085 | 3.099 | 3.044 | 3.055 | 1,051,116 | -0.05(-1.73%) |
May 20, 2002 | 3.096 | 3.108 | 3.080 | 3.108 | 666,302 | +0.01(+0.40%) |
May 17, 2002 | 3.094 | 3.106 | 3.058 | 3.096 | 4,532,868 | +0.03(+1.05%) |
May 16, 2002 | 3.026 | 3.076 | 3.026 | 3.064 | 11,138,927 | +0.03(+1.06%) |
May 15, 2002 | 3.017 | 3.071 | 2.999 | 3.031 | 838,882 | +0.02(+0.77%) |
May 14, 2002 | 3.037 | 3.037 | 2.956 | 3.008 | 2,476,434 | +0.01(+0.24%) |
May 13, 2002 | 3.024 | 3.067 | 2.985 | 3.001 | 883,563 | -0.01(-0.24%) |
May 10, 2002 | 3.028 | 3.058 | 3.001 | 3.008 | 1,136,009 | +0.01(+0.30%) |
May 09, 2002 | 3.017 | 3.029 | 2.985 | 2.999 | 1,437,046 | -0.06(-1.93%) |
May 08, 2002 | 2.999 | 3.065 | 2.990 | 3.058 | 1,477,818 | +0.10(+3.52%) |
May 07, 2002 | 2.945 | 2.969 | 2.936 | 2.954 | 1,018,164 | +0.01(+0.30%) |
May 06, 2002 | 2.969 | 2.969 | 2.936 | 2.945 | 1,047,765 | -0.04(-1.20%) |
May 03, 2002 | 3.065 | 3.076 | 2.929 | 2.981 | 1,865,982 | -0.12(-3.76%) |
May 02, 2002 | 3.135 | 3.139 | 3.046 | 3.098 | 2,894,199 | -0.05(-1.54%) |