Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.785 | 3.921 | 3.785 | 3.862 | 1,022,983 | +0.01(+0.36%) |
Apr 29, 2003 | 3.890 | 3.891 | 3.796 | 3.848 | 1,000,662 | -0.07(-1.75%) |
Apr 28, 2003 | 3.825 | 3.937 | 3.822 | 3.916 | 1,465,136 | +0.05(+1.20%) |
Apr 25, 2003 | 3.880 | 3.895 | 3.843 | 3.870 | 861,035 | -0.00(-0.11%) |
Apr 24, 2003 | 3.780 | 3.906 | 3.769 | 3.874 | 1,552,047 | +0.06(+1.52%) |
Apr 23, 2003 | 3.764 | 3.834 | 3.722 | 3.816 | 3,657,380 | +0.18(+5.04%) |
Apr 22, 2003 | 3.590 | 3.642 | 3.568 | 3.633 | 682,939 | +0.04(+1.20%) |
Apr 21, 2003 | 3.580 | 3.592 | 3.560 | 3.590 | 775,074 | +0.00(+0.00%) |
Apr 17, 2003 | 3.552 | 3.594 | 3.552 | 3.590 | 856,760 | +0.04(+1.10%) |
Apr 16, 2003 | 3.565 | 3.565 | 3.525 | 3.551 | 637,821 | -0.01(-0.38%) |
Apr 15, 2003 | 3.518 | 3.568 | 3.507 | 3.565 | 421,256 | +0.05(+1.32%) |
Apr 14, 2003 | 3.501 | 3.526 | 3.485 | 3.518 | 779,348 | -0.05(-1.30%) |
Apr 11, 2003 | 3.586 | 3.606 | 3.558 | 3.565 | 495,819 | -0.02(-0.44%) |
Apr 10, 2003 | 3.555 | 3.589 | 3.527 | 3.581 | 1,539,224 | +0.00(+0.00%) |
Apr 09, 2003 | 3.580 | 3.632 | 3.569 | 3.581 | 2,415,457 | +0.01(+0.18%) |
Apr 08, 2003 | 3.490 | 3.580 | 3.475 | 3.574 | 2,125,754 | +0.10(+2.82%) |
Apr 07, 2003 | 3.443 | 3.497 | 3.442 | 3.476 | 1,714,471 | +0.06(+1.88%) |
Apr 04, 2003 | 3.380 | 3.416 | 3.376 | 3.412 | 1,347,356 | +0.04(+1.28%) |
Apr 03, 2003 | 3.395 | 3.395 | 3.337 | 3.369 | 694,337 | -0.04(-1.30%) |
Apr 02, 2003 | 3.407 | 3.437 | 3.375 | 3.413 | 861,984 | +0.01(+0.22%) |
Apr 01, 2003 | 3.359 | 3.411 | 3.344 | 3.406 | 752,277 | +0.04(+1.16%) |
Mar 31, 2003 | 3.365 | 3.380 | 3.288 | 3.367 | 949,370 | +0.00(+0.06%) |
Mar 28, 2003 | 3.289 | 3.373 | 3.289 | 3.365 | 1,007,311 | +0.04(+1.30%) |
Mar 27, 2003 | 3.179 | 3.327 | 3.179 | 3.322 | 1,824,178 | +0.15(+4.75%) |
Mar 26, 2003 | 3.165 | 3.178 | 3.136 | 3.171 | 2,627,748 | -0.03(-0.92%) |
Mar 25, 2003 | 3.169 | 3.201 | 3.166 | 3.201 | 604,101 | +0.04(+1.16%) |
Mar 24, 2003 | 3.186 | 3.190 | 3.152 | 3.164 | 593,178 | -0.07(-2.15%) |
Mar 21, 2003 | 3.158 | 3.257 | 3.154 | 3.233 | 1,090,422 | +0.09(+2.88%) |
Mar 20, 2003 | 3.137 | 3.143 | 3.106 | 3.143 | 861,035 | -0.02(-0.63%) |
Mar 19, 2003 | 3.174 | 3.174 | 3.137 | 3.163 | 419,356 | -0.01(-0.20%) |
Mar 18, 2003 | 3.164 | 3.169 | 3.137 | 3.169 | 910,901 | +0.01(+0.17%) |
Mar 17, 2003 | 3.124 | 3.185 | 3.106 | 3.164 | 892,854 | +0.04(+1.28%) |
Mar 14, 2003 | 3.122 | 3.153 | 3.095 | 3.124 | 528,589 | -0.01(-0.24%) |
Mar 13, 2003 | 3.127 | 3.137 | 3.088 | 3.131 | 943,196 | +0.00(+0.13%) |
Mar 12, 2003 | 3.179 | 3.179 | 3.094 | 3.127 | 754,652 | -0.08(-2.37%) |
Mar 11, 2003 | 3.237 | 3.244 | 3.197 | 3.203 | 904,253 | -0.03(-1.04%) |
Mar 10, 2003 | 3.243 | 3.261 | 3.223 | 3.236 | 742,779 | -0.02(-0.74%) |
Mar 07, 2003 | 3.211 | 3.262 | 3.211 | 3.261 | 1,116,068 | +0.07(+2.04%) |
Mar 06, 2003 | 3.179 | 3.223 | 3.158 | 3.195 | 719,508 | -0.01(-0.23%) |
Mar 05, 2003 | 3.116 | 3.211 | 3.112 | 3.203 | 1,179,233 | -0.01(-0.26%) |
Mar 04, 2003 | 3.206 | 3.257 | 3.205 | 3.211 | 643,045 | -0.06(-1.77%) |
Mar 03, 2003 | 3.314 | 3.339 | 3.228 | 3.269 | 548,060 | -0.04(-1.15%) |
Feb 28, 2003 | 3.327 | 3.327 | 3.290 | 3.307 | 526,214 | -0.02(-0.60%) |
Feb 27, 2003 | 3.327 | 3.346 | 3.315 | 3.327 | 899,028 | +0.00(+0.00%) |
Feb 26, 2003 | 3.311 | 3.338 | 3.296 | 3.327 | 1,000,187 | +0.00(+0.06%) |
Feb 25, 2003 | 3.258 | 3.327 | 3.202 | 3.325 | 824,466 | +0.04(+1.32%) |
Feb 24, 2003 | 3.316 | 3.316 | 3.275 | 3.282 | 564,208 | -0.03(-1.05%) |
Feb 21, 2003 | 3.295 | 3.333 | 3.277 | 3.316 | 737,080 | +0.01(+0.25%) |
Feb 20, 2003 | 3.301 | 3.318 | 3.290 | 3.308 | 637,821 | +0.01(+0.26%) |
Feb 19, 2003 | 3.337 | 3.337 | 3.299 | 3.299 | 1,098,971 | -0.04(-1.10%) |
Feb 18, 2003 | 3.345 | 3.367 | 3.329 | 3.336 | 1,916,788 | -0.01(-0.25%) |
Feb 14, 2003 | 3.295 | 3.345 | 3.237 | 3.345 | 1,125,092 | -0.02(-0.50%) |
Feb 13, 2003 | 3.380 | 3.393 | 3.331 | 3.362 | 1,545,398 | -0.05(-1.45%) |
Feb 12, 2003 | 3.406 | 3.437 | 3.401 | 3.411 | 1,392,948 | -0.00(-0.09%) |
Feb 11, 2003 | 3.406 | 3.429 | 3.395 | 3.414 | 1,707,822 | -0.02(-0.52%) |
Feb 10, 2003 | 3.437 | 3.446 | 3.395 | 3.432 | 1,613,787 | -0.01(-0.15%) |
Feb 07, 2003 | 3.453 | 3.472 | 3.416 | 3.437 | 1,410,045 | -0.04(-1.09%) |
Feb 06, 2003 | 3.450 | 3.485 | 3.408 | 3.475 | 1,312,211 | -0.05(-1.29%) |
Feb 05, 2003 | 3.511 | 3.527 | 3.473 | 3.521 | 931,323 | -0.02(-0.65%) |
Feb 04, 2003 | 3.511 | 3.568 | 3.496 | 3.544 | 1,735,368 | +0.09(+2.65%) |
Feb 03, 2003 | 3.511 | 3.515 | 3.437 | 3.452 | 2,178,471 | -0.04(-1.09%) |
Jan 31, 2003 | 3.417 | 3.494 | 3.416 | 3.490 | 905,202 | +0.07(+2.16%) |
Jan 30, 2003 | 3.475 | 3.483 | 3.385 | 3.416 | 482,521 | -0.06(-1.67%) |
Jan 29, 2003 | 3.436 | 3.489 | 3.436 | 3.474 | 761,776 | +0.01(+0.33%) |
Jan 28, 2003 | 3.501 | 3.506 | 3.404 | 3.463 | 532,388 | -0.04(-1.05%) |
Jan 27, 2003 | 3.564 | 3.564 | 3.465 | 3.500 | 914,226 | -0.04(-1.13%) |
Jan 24, 2003 | 3.564 | 3.564 | 3.512 | 3.540 | 587,479 | -0.02(-0.68%) |
Jan 23, 2003 | 3.495 | 3.577 | 3.495 | 3.564 | 721,407 | +0.09(+2.64%) |
Jan 22, 2003 | 3.453 | 3.489 | 3.448 | 3.472 | 633,072 | -0.02(-0.63%) |
Jan 21, 2003 | 3.522 | 3.526 | 3.486 | 3.494 | 655,868 | -0.04(-1.22%) |
Jan 17, 2003 | 3.527 | 3.537 | 3.497 | 3.537 | 369,489 | -0.01(-0.18%) |
Jan 16, 2003 | 3.516 | 3.547 | 3.501 | 3.544 | 991,638 | -0.03(-0.88%) |
Jan 15, 2003 | 3.580 | 3.580 | 3.453 | 3.575 | 1,118,443 | +0.01(+0.27%) |
Jan 14, 2003 | 3.422 | 3.573 | 3.422 | 3.566 | 1,707,822 | +0.15(+4.34%) |
Jan 13, 2003 | 3.366 | 3.418 | 3.366 | 3.417 | 656,818 | +0.05(+1.53%) |
Jan 10, 2003 | 3.364 | 3.391 | 3.357 | 3.366 | 384,212 | +0.00(+0.03%) |
Jan 09, 2003 | 3.316 | 3.374 | 3.316 | 3.365 | 619,774 | +0.05(+1.59%) |
Jan 08, 2003 | 3.306 | 3.316 | 3.301 | 3.312 | 495,819 | +0.01(+0.32%) |
Jan 07, 2003 | 3.301 | 3.315 | 3.269 | 3.302 | 799,770 | +0.00(+0.00%) |
Jan 06, 2003 | 3.279 | 3.307 | 3.272 | 3.302 | 617,399 | +0.05(+1.42%) |
Jan 03, 2003 | 3.264 | 3.278 | 3.237 | 3.255 | 364,265 | -0.01(-0.42%) |
Jan 02, 2003 | 3.237 | 3.274 | 3.203 | 3.269 | 224,163 | +0.05(+1.57%) |
Dec 31, 2002 | 3.195 | 3.258 | 3.193 | 3.218 | 569,432 | +0.00(+0.07%) |
Dec 30, 2002 | 3.211 | 3.232 | 3.201 | 3.216 | 558,034 | +0.00(+0.13%) |
Dec 27, 2002 | 3.207 | 3.246 | 3.190 | 3.212 | 479,672 | +0.01(+0.20%) |
Dec 26, 2002 | 3.237 | 3.262 | 3.197 | 3.206 | 320,572 | -0.02(-0.59%) |
Dec 24, 2002 | 3.248 | 3.267 | 3.222 | 3.225 | 278,779 | -0.04(-1.35%) |
Dec 23, 2002 | 3.174 | 3.290 | 3.174 | 3.269 | 676,765 | +0.09(+2.85%) |
Dec 20, 2002 | 3.122 | 3.181 | 3.116 | 3.178 | 829,215 | +0.17(+5.74%) |
Dec 19, 2002 | 3.106 | 3.116 | 3.006 | 3.006 | 1,004,461 | -0.05(-1.65%) |
Dec 18, 2002 | 3.053 | 3.132 | 3.048 | 3.056 | 429,805 | -0.02(-0.65%) |
Dec 17, 2002 | 3.100 | 3.118 | 3.073 | 3.076 | 285,428 | -0.04(-1.25%) |
Dec 16, 2002 | 3.058 | 3.158 | 3.037 | 3.115 | 611,225 | +0.05(+1.51%) |
Dec 13, 2002 | 3.132 | 3.151 | 3.069 | 3.069 | 412,707 | -0.08(-2.67%) |
Dec 12, 2002 | 3.108 | 3.243 | 3.108 | 3.153 | 489,170 | +0.02(+0.77%) |
Dec 11, 2002 | 3.116 | 3.153 | 3.106 | 3.129 | 871,958 | -0.05(-1.43%) |
Dec 10, 2002 | 3.148 | 3.216 | 3.132 | 3.174 | 1,227,675 | -0.04(-1.15%) |
Dec 09, 2002 | 3.211 | 3.306 | 3.211 | 3.211 | 1,006,836 | -0.05(-1.68%) |
Dec 06, 2002 | 3.190 | 3.278 | 3.188 | 3.266 | 981,665 | -0.01(-0.42%) |
Dec 05, 2002 | 3.322 | 3.326 | 3.253 | 3.279 | 846,312 | -0.04(-1.24%) |
Dec 04, 2002 | 3.332 | 3.355 | 3.292 | 3.321 | 654,918 | -0.03(-0.82%) |
Dec 03, 2002 | 3.327 | 3.365 | 3.318 | 3.348 | 626,423 | -0.03(-0.78%) |
Dec 02, 2002 | 3.416 | 3.422 | 3.358 | 3.374 | 475,397 | -0.04(-1.11%) |
Nov 29, 2002 | 3.426 | 3.438 | 3.411 | 3.412 | 135,353 | -0.05(-1.31%) |
Nov 27, 2002 | 3.448 | 3.464 | 3.424 | 3.457 | 394,185 | +0.06(+1.67%) |
Nov 26, 2002 | 3.485 | 3.494 | 3.390 | 3.401 | 657,768 | -0.14(-3.87%) |
Nov 25, 2002 | 3.553 | 3.553 | 3.427 | 3.537 | 707,635 | -0.02(-0.65%) |
Nov 22, 2002 | 3.574 | 3.580 | 3.521 | 3.561 | 538,562 | -0.03(-0.91%) |
Nov 21, 2002 | 3.516 | 3.594 | 3.515 | 3.593 | 422,681 | +0.06(+1.76%) |
Nov 20, 2002 | 3.495 | 3.544 | 3.487 | 3.531 | 595,078 | +0.04(+1.21%) |
Nov 19, 2002 | 3.512 | 3.558 | 3.483 | 3.489 | 665,841 | -0.02(-0.66%) |
Nov 18, 2002 | 3.527 | 3.586 | 3.495 | 3.512 | 776,973 | -0.07(-2.00%) |
Nov 15, 2002 | 3.527 | 3.627 | 3.506 | 3.584 | 814,967 | +0.04(+1.22%) |
Nov 14, 2002 | 3.480 | 3.547 | 3.453 | 3.541 | 415,557 | +0.11(+3.16%) |
Nov 13, 2002 | 3.406 | 3.505 | 3.406 | 3.432 | 593,178 | +0.00(+0.00%) |
Nov 12, 2002 | 3.432 | 3.474 | 3.423 | 3.432 | 1,568,195 | -0.03(-0.76%) |
Nov 11, 2002 | 3.502 | 3.502 | 3.442 | 3.458 | 1,505,505 | -0.04(-1.23%) |
Nov 08, 2002 | 3.490 | 3.507 | 3.488 | 3.502 | 945,096 | -0.01(-0.36%) |
Nov 07, 2002 | 3.511 | 3.534 | 3.474 | 3.514 | 1,001,137 | -0.03(-0.80%) |
Nov 06, 2002 | 3.443 | 3.573 | 3.432 | 3.543 | 1,161,661 | +0.09(+2.59%) |
Nov 05, 2002 | 3.453 | 3.485 | 3.413 | 3.453 | 1,224,351 | -0.08(-2.29%) |
Nov 04, 2002 | 3.527 | 3.557 | 3.507 | 3.534 | 1,923,912 | -0.01(-0.15%) |
Nov 01, 2002 | 3.469 | 3.540 | 3.411 | 3.540 | 3,920,013 | -0.02(-0.44%) |
Oct 31, 2002 | 3.369 | 3.580 | 3.369 | 3.555 | 2,786,372 | +0.19(+5.53%) |
Oct 30, 2002 | 3.416 | 3.464 | 3.215 | 3.369 | 1,890,192 | -0.15(-4.19%) |
Oct 29, 2002 | 3.430 | 3.516 | 3.372 | 3.516 | 1,580,543 | +0.06(+1.67%) |
Oct 28, 2002 | 3.464 | 3.464 | 3.400 | 3.458 | 632,122 | +0.05(+1.39%) |
Oct 25, 2002 | 3.291 | 3.411 | 3.291 | 3.411 | 1,144,564 | +0.14(+4.31%) |
Oct 24, 2002 | 3.277 | 3.288 | 3.182 | 3.270 | 1,622,811 | +0.01(+0.19%) |
Oct 23, 2002 | 3.227 | 3.266 | 3.170 | 3.264 | 902,353 | +0.05(+1.44%) |
Oct 22, 2002 | 3.248 | 3.255 | 3.217 | 3.217 | 435,979 | -0.08(-2.52%) |
Oct 21, 2002 | 3.249 | 3.305 | 3.168 | 3.301 | 339,569 | +0.05(+1.59%) |
Oct 18, 2002 | 3.206 | 3.249 | 3.135 | 3.249 | 968,367 | -0.07(-2.00%) |
Oct 17, 2002 | 3.316 | 3.350 | 3.269 | 3.315 | 652,069 | +0.04(+1.22%) |
Oct 16, 2002 | 3.337 | 3.356 | 3.248 | 3.275 | 1,166,885 | -0.12(-3.53%) |
Oct 15, 2002 | 3.264 | 3.395 | 3.264 | 3.395 | 1,035,331 | +0.13(+4.03%) |
Oct 14, 2002 | 3.148 | 3.273 | 3.148 | 3.264 | 514,816 | +0.08(+2.41%) |
Oct 11, 2002 | 3.151 | 3.221 | 3.137 | 3.187 | 818,766 | +0.10(+3.35%) |
Oct 10, 2002 | 3.000 | 3.095 | 2.991 | 3.084 | 793,121 | +0.08(+2.77%) |
Oct 09, 2002 | 2.937 | 3.052 | 2.932 | 3.000 | 869,108 | +0.02(+0.71%) |
Oct 08, 2002 | 2.974 | 2.999 | 2.946 | 2.979 | 379,938 | +0.05(+1.80%) |
Oct 07, 2002 | 2.914 | 2.957 | 2.870 | 2.927 | 592,703 | +0.02(+0.62%) |
Oct 04, 2002 | 2.969 | 2.978 | 2.880 | 2.909 | 473,498 | -0.04(-1.39%) |
Oct 03, 2002 | 2.979 | 3.045 | 2.949 | 2.950 | 485,371 | -0.06(-2.03%) |
Oct 02, 2002 | 3.095 | 3.098 | 2.994 | 3.011 | 535,712 | -0.08(-2.56%) |
Oct 01, 2002 | 3.032 | 3.090 | 2.982 | 3.090 | 614,075 | +0.08(+2.62%) |
Sep 30, 2002 | 2.979 | 3.050 | 2.933 | 3.011 | 959,344 | -0.02(-0.76%) |
Sep 27, 2002 | 3.053 | 3.094 | 3.022 | 3.034 | 941,297 | -0.00(-0.14%) |
Sep 26, 2002 | 3.085 | 3.100 | 3.015 | 3.038 | 757,976 | -0.05(-1.50%) |
Sep 25, 2002 | 3.054 | 3.106 | 3.011 | 3.085 | 905,202 | +0.04(+1.35%) |
Sep 24, 2002 | 3.069 | 3.100 | 3.039 | 3.044 | 1,125,092 | -0.08(-2.46%) |
Sep 23, 2002 | 3.158 | 3.174 | 3.110 | 3.121 | 651,119 | -0.05(-1.69%) |
Sep 20, 2002 | 3.148 | 3.195 | 3.132 | 3.174 | 1,278,492 | +0.04(+1.17%) |
Sep 19, 2002 | 3.222 | 3.224 | 3.136 | 3.137 | 647,319 | -0.12(-3.72%) |
Sep 18, 2002 | 3.239 | 3.301 | 3.211 | 3.258 | 670,116 | +0.02(+0.49%) |
Sep 17, 2002 | 3.279 | 3.293 | 3.207 | 3.243 | 361,891 | -0.04(-1.12%) |
Sep 16, 2002 | 3.243 | 3.279 | 3.193 | 3.279 | 318,673 | +0.05(+1.53%) |
Sep 13, 2002 | 3.264 | 3.290 | 3.211 | 3.230 | 368,540 | -0.05(-1.51%) |
Sep 12, 2002 | 3.316 | 3.339 | 3.269 | 3.279 | 449,276 | -0.04(-1.11%) |
Sep 11, 2002 | 3.306 | 3.343 | 3.306 | 3.316 | 1,194,430 | +0.02(+0.67%) |
Sep 10, 2002 | 3.296 | 3.297 | 3.243 | 3.294 | 365,215 | -0.00(-0.06%) |
Sep 09, 2002 | 3.282 | 3.341 | 3.231 | 3.296 | 432,179 | +0.02(+0.64%) |
Sep 06, 2002 | 3.222 | 3.315 | 3.222 | 3.275 | 506,742 | +0.06(+1.97%) |
Sep 05, 2002 | 3.248 | 3.251 | 3.181 | 3.212 | 690,537 | -0.05(-1.58%) |
Sep 04, 2002 | 3.239 | 3.295 | 3.206 | 3.264 | 712,384 | +0.02(+0.58%) |
Sep 03, 2002 | 3.211 | 3.251 | 3.148 | 3.245 | 1,355,904 | -0.03(-0.93%) |
Aug 30, 2002 | 3.337 | 3.339 | 3.253 | 3.275 | 980,715 | -0.08(-2.32%) |
Aug 29, 2002 | 3.306 | 3.389 | 3.296 | 3.353 | 616,924 | -0.04(-1.30%) |
Aug 28, 2002 | 3.422 | 3.440 | 3.353 | 3.397 | 694,812 | -0.07(-2.06%) |
Aug 27, 2002 | 3.567 | 3.574 | 3.427 | 3.469 | 652,543 | -0.07(-2.02%) |
Aug 26, 2002 | 3.476 | 3.573 | 3.474 | 3.541 | 718,083 | +0.07(+1.91%) |
Aug 23, 2002 | 3.506 | 3.580 | 3.455 | 3.474 | 783,622 | -0.05(-1.35%) |
Aug 22, 2002 | 3.474 | 3.540 | 3.474 | 3.522 | 7,408,796 | +0.03(+0.94%) |
Aug 21, 2002 | 3.474 | 3.498 | 3.449 | 3.489 | 835,389 | +0.01(+0.42%) |
Aug 20, 2002 | 3.476 | 3.510 | 3.454 | 3.474 | 754,177 | +0.06(+1.85%) |
Aug 16, 2002 | 3.316 | 3.480 | 3.316 | 3.411 | 2,063,064 | +0.01(+0.43%) |
Aug 15, 2002 | 3.369 | 3.457 | 3.358 | 3.396 | 3,619,386 | -0.10(-2.95%) |
Aug 14, 2002 | 3.053 | 3.527 | 3.043 | 3.500 | 5,893,317 | +0.55(+18.63%) |
Aug 13, 2002 | 2.948 | 3.013 | 2.943 | 2.950 | 726,157 | +0.00(+0.07%) |
Aug 12, 2002 | 2.948 | 2.964 | 2.874 | 2.948 | 444,527 | +0.12(+4.09%) |
Aug 07, 2002 | 2.848 | 2.864 | 2.778 | 2.832 | 500,568 | +0.04(+1.32%) |
Aug 06, 2002 | 2.758 | 2.857 | 2.758 | 2.795 | 549,960 | +0.06(+2.19%) |
Aug 05, 2002 | 2.747 | 2.773 | 2.706 | 2.735 | 1,377,751 | -0.01(-0.46%) |
Aug 02, 2002 | 2.795 | 2.804 | 2.738 | 2.748 | 606,951 | -0.03(-1.14%) |
Aug 01, 2002 | 2.858 | 2.864 | 2.721 | 2.779 | 1,101,820 | -0.07(-2.62%) |
Jul 31, 2002 | 2.895 | 2.896 | 2.848 | 2.854 | 567,532 | -0.05(-1.81%) |
Jul 30, 2002 | 2.858 | 2.932 | 2.817 | 2.907 | 876,232 | +0.05(+1.69%) |
Jul 29, 2002 | 2.727 | 2.858 | 2.727 | 2.858 | 677,714 | +0.08(+2.84%) |
Jul 26, 2002 | 2.807 | 2.815 | 2.706 | 2.779 | 577,506 | -0.02(-0.56%) |
Jul 25, 2002 | 2.727 | 2.832 | 2.725 | 2.795 | 1,366,827 | +0.08(+2.91%) |
Jul 24, 2002 | 2.611 | 2.737 | 2.577 | 2.716 | 1,192,531 | +0.10(+3.66%) |
Jul 23, 2002 | 2.669 | 2.677 | 2.598 | 2.620 | 1,148,363 | -0.05(-1.81%) |
Jul 22, 2002 | 2.653 | 2.716 | 2.646 | 2.669 | 877,182 | +0.04(+1.40%) |
Jul 19, 2002 | 2.634 | 2.669 | 2.606 | 2.632 | 1,037,706 | -0.10(-3.59%) |
Jul 17, 2002 | 2.743 | 2.752 | 2.674 | 2.730 | 953,645 | -0.03(-1.03%) |
Jul 12, 2002 | 2.695 | 2.826 | 2.658 | 2.758 | 971,217 | +0.06(+2.34%) |
Jul 11, 2002 | 2.643 | 2.699 | 2.600 | 2.695 | 1,477,959 | +0.02(+0.71%) |
Jul 10, 2002 | 2.859 | 2.863 | 2.652 | 2.676 | 1,292,265 | -0.18(-6.41%) |
Jul 09, 2002 | 2.933 | 2.933 | 2.912 | 2.859 | 1,461,337 | -0.07(-2.51%) |
Jul 08, 2002 | 3.011 | 3.011 | 2.933 | 2.933 | 764,625 | -0.08(-2.59%) |
Jul 05, 2002 | 2.885 | 3.011 | 2.885 | 3.011 | 198,042 | +0.15(+5.07%) |
Jul 04, 2002 | 2.871 | 2.887 | 2.837 | 2.866 | 667,266 | +0.00(+0.00%) |
Jul 03, 2002 | 2.871 | 2.887 | 2.837 | 2.866 | 667,266 | -0.01(-0.29%) |
Jul 02, 2002 | 2.964 | 2.964 | 2.874 | 2.874 | 953,170 | -0.06(-1.98%) |
Jul 01, 2002 | 3.074 | 3.079 | 2.932 | 2.932 | 1,320,760 | -0.16(-5.27%) |
Jun 28, 2002 | 3.058 | 3.151 | 3.053 | 3.095 | 2,423,056 | +0.03(+0.82%) |
Jun 27, 2002 | 2.937 | 3.100 | 2.937 | 3.070 | 1,305,087 | +0.14(+4.89%) |
Jun 26, 2002 | 2.927 | 2.948 | 2.900 | 2.927 | 666,316 | -0.04(-1.24%) |
Jun 25, 2002 | 2.948 | 3.008 | 2.943 | 2.964 | 803,094 | -0.03(-0.95%) |
Jun 21, 2002 | 2.974 | 3.007 | 2.949 | 2.992 | 437,878 | +0.02(+0.60%) |
Jun 20, 2002 | 3.034 | 3.051 | 2.958 | 2.974 | 964,568 | +0.04(+1.44%) |
Jun 19, 2002 | 2.927 | 2.972 | 2.927 | 2.932 | 765,100 | -0.01(-0.21%) |
Jun 18, 2002 | 2.895 | 2.965 | 2.885 | 2.938 | 878,132 | +0.03(+1.05%) |
Jun 17, 2002 | 2.830 | 2.935 | 2.828 | 2.908 | 1,082,349 | +0.08(+2.75%) |
Jun 14, 2002 | 2.764 | 2.840 | 2.763 | 2.830 | 256,458 | -0.01(-0.44%) |
Jun 12, 2002 | 2.853 | 2.868 | 2.816 | 2.843 | 1,226,725 | -0.02(-0.81%) |
Jun 11, 2002 | 2.900 | 2.903 | 2.848 | 2.866 | 1,044,355 | -0.05(-1.80%) |
Jun 10, 2002 | 2.891 | 2.943 | 2.853 | 2.918 | 834,914 | +0.03(+0.95%) |
Jun 07, 2002 | 2.816 | 2.895 | 2.774 | 2.891 | 2,070,188 | +0.29(+11.17%) |
Jun 06, 2002 | 2.648 | 2.664 | 2.558 | 2.600 | 1,704,972 | -0.15(-5.36%) |
Jun 05, 2002 | 2.811 | 2.811 | 2.716 | 2.748 | 1,455,638 | -0.14(-4.92%) |
May 31, 2002 | 2.913 | 2.960 | 2.890 | 2.890 | 612,650 | -0.08(-2.66%) |
May 28, 2002 | 2.940 | 2.969 | 2.870 | 2.969 | 694,812 | +0.01(+0.18%) |
May 27, 2002 | 2.953 | 2.985 | 2.948 | 2.964 | 382,312 | +0.00(+0.00%) |
May 24, 2002 | 2.953 | 2.985 | 2.948 | 2.964 | 377,088 | -0.01(-0.32%) |
May 23, 2002 | 2.953 | 2.973 | 2.906 | 2.973 | 1,153,112 | +0.01(+0.32%) |
May 22, 2002 | 2.953 | 2.979 | 2.950 | 2.964 | 450,226 | -0.01(-0.18%) |
May 21, 2002 | 2.953 | 2.983 | 2.948 | 2.969 | 706,210 | -0.02(-0.53%) |
May 20, 2002 | 2.979 | 3.000 | 2.948 | 2.985 | 1,110,844 | -0.03(-1.15%) |
May 17, 2002 | 3.042 | 3.042 | 2.985 | 3.019 | 727,106 | -0.02(-0.69%) |
May 16, 2002 | 3.053 | 3.064 | 3.011 | 3.040 | 1,292,739 | +0.01(+0.28%) |
May 15, 2002 | 3.011 | 3.043 | 2.976 | 3.032 | 1,331,683 | -0.03(-0.93%) |
May 14, 2002 | 3.053 | 3.063 | 3.013 | 3.061 | 1,139,814 | -0.02(-0.62%) |
May 13, 2002 | 3.064 | 3.079 | 3.014 | 3.079 | 870,533 | -0.00(-0.10%) |
May 10, 2002 | 3.127 | 3.127 | 3.043 | 3.083 | 669,641 | -0.02(-0.71%) |
May 09, 2002 | 3.024 | 3.127 | 3.019 | 3.105 | 3,446,040 | +0.04(+1.17%) |
May 08, 2002 | 3.043 | 3.132 | 2.974 | 3.069 | 2,503,318 | +0.05(+1.82%) |
May 07, 2002 | 2.988 | 3.095 | 2.958 | 3.014 | 2,466,274 | +0.01(+0.25%) |
May 06, 2002 | 3.011 | 3.158 | 3.002 | 3.007 | 3,180,083 | -0.26(-7.84%) |
May 03, 2002 | 3.079 | 3.338 | 3.000 | 3.263 | 5,149,113 | -0.16(-4.65%) |
May 02, 2002 | 3.474 | 3.564 | 3.387 | 3.422 | 4,165,548 | -0.07(-1.96%) |