Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.950 | 3.983 | 3.910 | 3.972 | 129,868 | +0.04(+0.92%) |
May 29, 2003 | 3.938 | 3.952 | 3.876 | 3.936 | 139,413 | -0.00(-0.04%) |
May 28, 2003 | 3.966 | 3.971 | 3.912 | 3.938 | 44,542 | -0.01(-0.31%) |
May 27, 2003 | 3.929 | 3.950 | 3.909 | 3.950 | 30,659 | +0.03(+0.79%) |
May 23, 2003 | 3.898 | 3.924 | 3.898 | 3.919 | 9,255 | +0.02(+0.53%) |
May 22, 2003 | 3.893 | 3.907 | 3.889 | 3.898 | 21,403 | -0.01(-0.31%) |
May 21, 2003 | 3.874 | 3.915 | 3.874 | 3.910 | 33,841 | +0.02(+0.49%) |
May 20, 2003 | 3.889 | 3.914 | 3.881 | 3.891 | 24,874 | -0.02(-0.62%) |
May 19, 2003 | 3.993 | 3.993 | 3.915 | 3.915 | 58,715 | -0.07(-1.69%) |
May 16, 2003 | 3.964 | 4.000 | 3.959 | 3.983 | 118,877 | +0.01(+0.30%) |
May 15, 2003 | 3.872 | 3.986 | 3.867 | 3.971 | 34,998 | +0.10(+2.54%) |
May 14, 2003 | 3.820 | 3.905 | 3.812 | 3.872 | 46,856 | +0.07(+1.82%) |
May 13, 2003 | 3.748 | 3.832 | 3.744 | 3.803 | 37,601 | +0.05(+1.24%) |
May 12, 2003 | 3.722 | 3.760 | 3.722 | 3.756 | 38,468 | +0.03(+0.93%) |
May 09, 2003 | 3.694 | 3.722 | 3.691 | 3.722 | 8,098 | +0.04(+0.98%) |
May 08, 2003 | 3.673 | 3.694 | 3.658 | 3.686 | 21,982 | +0.00(+0.09%) |
May 07, 2003 | 3.689 | 3.734 | 3.682 | 3.682 | 53,509 | -0.01(-0.19%) |
May 06, 2003 | 3.603 | 3.705 | 3.603 | 3.689 | 35,865 | +0.07(+1.91%) |
May 05, 2003 | 3.618 | 3.634 | 3.613 | 3.620 | 37,022 | +0.00(+0.05%) |
May 02, 2003 | 3.601 | 3.680 | 3.601 | 3.618 | 34,708 | +0.03(+0.72%) |
May 01, 2003 | 3.544 | 3.616 | 3.528 | 3.592 | 18,222 | +0.05(+1.37%) |
Apr 30, 2003 | 3.457 | 3.544 | 3.457 | 3.544 | 27,767 | +0.09(+2.50%) |
Apr 29, 2003 | 3.388 | 3.466 | 3.388 | 3.457 | 23,428 | +0.06(+1.78%) |
Apr 28, 2003 | 3.457 | 3.457 | 3.369 | 3.397 | 23,717 | -0.05(-1.45%) |
Apr 25, 2003 | 3.485 | 3.487 | 3.440 | 3.447 | 16,775 | -0.04(-1.29%) |
Apr 24, 2003 | 3.490 | 3.516 | 3.478 | 3.492 | 42,807 | +0.02(+0.50%) |
Apr 23, 2003 | 3.456 | 3.475 | 3.431 | 3.475 | 13,594 | +0.03(+0.80%) |
Apr 22, 2003 | 3.397 | 3.449 | 3.397 | 3.447 | 20,536 | +0.04(+1.27%) |
Apr 21, 2003 | 3.362 | 3.404 | 3.329 | 3.404 | 83,590 | +0.04(+1.29%) |
Apr 17, 2003 | 3.347 | 3.362 | 3.342 | 3.361 | 11,858 | +0.02(+0.47%) |
Apr 16, 2003 | 3.328 | 3.362 | 3.319 | 3.345 | 37,601 | +0.02(+0.52%) |
Apr 15, 2003 | 3.259 | 3.328 | 3.252 | 3.328 | 142,016 | +0.07(+2.01%) |
Apr 14, 2003 | 3.222 | 3.283 | 3.157 | 3.262 | 43,386 | +0.05(+1.56%) |
Apr 11, 2003 | 3.276 | 3.281 | 3.212 | 3.212 | 51,484 | -0.05(-1.43%) |
Apr 10, 2003 | 3.328 | 3.335 | 3.259 | 3.259 | 20,825 | -0.06(-1.77%) |
Apr 09, 2003 | 3.326 | 3.336 | 3.314 | 3.317 | 60,740 | -0.01(-0.26%) |
Apr 08, 2003 | 3.374 | 3.380 | 3.267 | 3.326 | 133,050 | -0.04(-1.13%) |
Apr 07, 2003 | 3.331 | 3.366 | 3.300 | 3.364 | 46,278 | +0.02(+0.46%) |
Apr 04, 2003 | 3.310 | 3.354 | 3.302 | 3.348 | 56,112 | +0.03(+0.83%) |
Apr 03, 2003 | 3.354 | 3.373 | 3.319 | 3.321 | 19,379 | -0.04(-1.18%) |
Apr 02, 2003 | 3.278 | 3.364 | 3.278 | 3.361 | 28,634 | +0.08(+2.59%) |
Apr 01, 2003 | 3.284 | 3.305 | 3.271 | 3.276 | 26,610 | -0.01(-0.26%) |
Mar 31, 2003 | 3.250 | 3.303 | 3.215 | 3.284 | 28,924 | +0.02(+0.53%) |
Mar 28, 2003 | 3.241 | 3.267 | 3.240 | 3.267 | 88,507 | +0.04(+1.12%) |
Mar 27, 2003 | 3.189 | 3.233 | 3.157 | 3.231 | 28,345 | +0.03(+0.97%) |
Mar 26, 2003 | 3.215 | 3.215 | 3.155 | 3.200 | 35,287 | -0.02(-0.75%) |
Mar 25, 2003 | 3.240 | 3.241 | 3.215 | 3.224 | 62,765 | -0.01(-0.27%) |
Mar 24, 2003 | 3.222 | 3.250 | 3.222 | 3.233 | 43,964 | -0.02(-0.74%) |
Mar 21, 2003 | 3.295 | 3.298 | 3.198 | 3.257 | 68,839 | -0.05(-1.52%) |
Mar 20, 2003 | 3.250 | 3.309 | 3.250 | 3.307 | 46,856 | +0.04(+1.27%) |
Mar 19, 2003 | 3.283 | 3.283 | 3.198 | 3.265 | 27,188 | +0.00(+0.00%) |
Mar 18, 2003 | 3.309 | 3.326 | 3.233 | 3.265 | 23,428 | -0.06(-1.82%) |
Mar 17, 2003 | 3.233 | 3.326 | 3.181 | 3.326 | 70,574 | +0.07(+2.07%) |
Mar 14, 2003 | 3.189 | 3.307 | 3.189 | 3.259 | 21,693 | +0.05(+1.62%) |
Mar 13, 2003 | 3.233 | 3.250 | 3.205 | 3.207 | 92,556 | +0.11(+3.52%) |
Mar 12, 2003 | 3.113 | 3.115 | 3.068 | 3.098 | 15,908 | -0.02(-0.67%) |
Mar 11, 2003 | 3.112 | 3.120 | 3.112 | 3.119 | 2,892 | +0.02(+0.50%) |
Mar 10, 2003 | 3.077 | 3.103 | 3.063 | 3.103 | 18,222 | +0.01(+0.28%) |
Mar 07, 2003 | 3.086 | 3.113 | 3.086 | 3.094 | 20,825 | +0.01(+0.28%) |
Mar 06, 2003 | 3.172 | 3.172 | 3.072 | 3.086 | 95,449 | -0.10(-3.15%) |
Mar 05, 2003 | 3.195 | 3.198 | 3.162 | 3.186 | 25,742 | +0.02(+0.60%) |
Mar 04, 2003 | 3.302 | 3.302 | 3.148 | 3.167 | 35,865 | -0.15(-4.53%) |
Mar 03, 2003 | 3.380 | 3.385 | 3.316 | 3.317 | 16,486 | -0.05(-1.59%) |
Feb 28, 2003 | 3.407 | 3.438 | 3.328 | 3.371 | 29,213 | -0.03(-1.02%) |
Feb 27, 2003 | 3.367 | 3.405 | 3.328 | 3.405 | 50,038 | +0.04(+1.08%) |
Feb 26, 2003 | 3.354 | 3.369 | 3.336 | 3.369 | 7,231 | -0.00(-0.10%) |
Feb 25, 2003 | 3.440 | 3.440 | 3.362 | 3.373 | 21,403 | -0.06(-1.71%) |
Feb 24, 2003 | 3.405 | 3.487 | 3.405 | 3.431 | 58,426 | -0.01(-0.15%) |
Feb 21, 2003 | 3.423 | 3.457 | 3.423 | 3.437 | 20,536 | +0.01(+0.40%) |
Feb 20, 2003 | 3.414 | 3.440 | 3.414 | 3.423 | 74,623 | -0.01(-0.25%) |
Feb 19, 2003 | 3.423 | 3.495 | 3.383 | 3.431 | 75,202 | +0.02(+0.51%) |
Feb 18, 2003 | 3.293 | 3.414 | 3.293 | 3.414 | 48,013 | +0.14(+4.22%) |
Feb 14, 2003 | 3.234 | 3.290 | 3.224 | 3.276 | 30,370 | +0.05(+1.55%) |
Feb 13, 2003 | 3.198 | 3.226 | 3.162 | 3.226 | 126,687 | +0.04(+1.14%) |
Feb 12, 2003 | 3.181 | 3.203 | 3.181 | 3.189 | 13,305 | +0.02(+0.54%) |
Feb 11, 2003 | 3.120 | 3.193 | 3.120 | 3.172 | 32,394 | +0.05(+1.66%) |
Feb 10, 2003 | 3.044 | 3.120 | 3.030 | 3.120 | 27,188 | +0.08(+2.50%) |
Feb 07, 2003 | 3.127 | 3.146 | 3.044 | 3.044 | 31,527 | -0.07(-2.11%) |
Feb 06, 2003 | 3.172 | 3.174 | 3.110 | 3.110 | 19,089 | -0.07(-2.18%) |
Feb 05, 2003 | 3.181 | 3.201 | 3.153 | 3.179 | 65,368 | -0.03(-0.81%) |
Feb 04, 2003 | 3.172 | 3.205 | 3.158 | 3.205 | 12,437 | +0.02(+0.60%) |
Feb 03, 2003 | 3.163 | 3.198 | 3.146 | 3.186 | 11,280 | +0.02(+0.49%) |
Jan 31, 2003 | 3.065 | 3.179 | 3.065 | 3.170 | 19,668 | +0.12(+3.85%) |
Jan 30, 2003 | 3.181 | 3.181 | 3.053 | 3.053 | 636,328 | -0.14(-4.39%) |
Jan 29, 2003 | 3.141 | 3.193 | 3.141 | 3.193 | 13,015 | +0.05(+1.65%) |
Jan 28, 2003 | 3.051 | 3.146 | 3.051 | 3.141 | 45,989 | +0.09(+2.95%) |
Jan 27, 2003 | 3.163 | 3.163 | 2.991 | 3.051 | 102,680 | -0.12(-3.81%) |
Jan 24, 2003 | 3.250 | 3.250 | 3.172 | 3.172 | 24,006 | -0.08(-2.60%) |
Jan 23, 2003 | 3.243 | 3.279 | 3.198 | 3.257 | 43,096 | +0.01(+0.37%) |
Jan 22, 2003 | 3.241 | 3.246 | 3.215 | 3.245 | 47,435 | -0.01(-0.16%) |
Jan 21, 2003 | 3.234 | 3.255 | 3.163 | 3.250 | 150,404 | +0.02(+0.48%) |
Jan 17, 2003 | 3.319 | 3.319 | 3.234 | 3.234 | 111,935 | -0.10(-2.91%) |
Jan 16, 2003 | 3.326 | 3.345 | 3.312 | 3.331 | 77,516 | -0.01(-0.16%) |
Jan 15, 2003 | 3.369 | 3.369 | 3.321 | 3.336 | 37,890 | -0.04(-1.18%) |
Jan 14, 2003 | 3.319 | 3.380 | 3.319 | 3.376 | 12,437 | +0.04(+1.35%) |
Jan 13, 2003 | 3.310 | 3.331 | 3.283 | 3.331 | 33,262 | +0.02(+0.68%) |
Jan 10, 2003 | 3.392 | 3.426 | 3.309 | 3.309 | 48,303 | -0.13(-3.67%) |
Jan 09, 2003 | 3.284 | 3.442 | 3.284 | 3.435 | 47,146 | +0.17(+5.08%) |
Jan 08, 2003 | 3.259 | 3.295 | 3.241 | 3.269 | 20,246 | +0.02(+0.58%) |
Jan 07, 2003 | 3.259 | 3.298 | 3.233 | 3.250 | 55,823 | -0.00(-0.11%) |
Jan 06, 2003 | 3.259 | 3.265 | 3.243 | 3.253 | 25,453 | +0.00(+0.00%) |
Jan 03, 2003 | 3.271 | 3.272 | 3.252 | 3.253 | 48,013 | -0.02(-0.53%) |
Jan 02, 2003 | 3.295 | 3.380 | 3.269 | 3.271 | 44,832 | +0.02(+0.58%) |
Dec 31, 2002 | 3.284 | 3.288 | 3.250 | 3.252 | 53,798 | -0.00(-0.05%) |
Dec 30, 2002 | 3.267 | 3.267 | 3.241 | 3.253 | 91,399 | -0.01(-0.42%) |
Dec 27, 2002 | 3.302 | 3.302 | 3.240 | 3.267 | 20,825 | -0.05(-1.46%) |
Dec 26, 2002 | 3.293 | 3.317 | 3.224 | 3.316 | 23,139 | +0.01(+0.37%) |
Dec 24, 2002 | 3.250 | 3.303 | 3.245 | 3.303 | 24,296 | +0.04(+1.27%) |
Dec 23, 2002 | 3.288 | 3.293 | 3.226 | 3.262 | 120,323 | -0.04(-1.15%) |
Dec 20, 2002 | 3.310 | 3.310 | 3.224 | 3.300 | 86,772 | +0.01(+0.37%) |
Dec 19, 2002 | 3.276 | 3.293 | 3.238 | 3.288 | 644,137 | +0.03(+0.85%) |
Dec 18, 2002 | 3.262 | 3.265 | 3.257 | 3.260 | 77,227 | -0.00(-0.05%) |
Dec 17, 2002 | 3.310 | 3.319 | 3.260 | 3.262 | 41,650 | -0.06(-1.72%) |
Dec 16, 2002 | 3.276 | 3.319 | 3.250 | 3.319 | 54,955 | +0.05(+1.53%) |
Dec 13, 2002 | 3.250 | 3.302 | 3.250 | 3.269 | 37,022 | +0.01(+0.32%) |
Dec 12, 2002 | 3.276 | 3.303 | 3.250 | 3.259 | 49,460 | -0.01(-0.37%) |
Dec 11, 2002 | 3.259 | 3.276 | 3.252 | 3.271 | 49,460 | +0.03(+0.80%) |
Dec 10, 2002 | 3.172 | 3.245 | 3.172 | 3.245 | 45,410 | +0.06(+1.96%) |
Dec 09, 2002 | 3.129 | 3.184 | 3.129 | 3.182 | 70,574 | +0.03(+1.10%) |
Dec 06, 2002 | 3.112 | 3.163 | 3.112 | 3.148 | 81,276 | +0.02(+0.61%) |
Dec 05, 2002 | 3.132 | 3.144 | 3.122 | 3.129 | 9,255 | -0.01(-0.28%) |
Dec 04, 2002 | 3.129 | 3.153 | 3.115 | 3.138 | 99,787 | +0.01(+0.22%) |
Dec 03, 2002 | 3.138 | 3.284 | 3.129 | 3.131 | 176,725 | +0.04(+1.17%) |
Dec 02, 2002 | 3.086 | 3.276 | 3.086 | 3.094 | 168,916 | +0.02(+0.56%) |
Nov 29, 2002 | 3.046 | 3.077 | 3.046 | 3.077 | 121,770 | +0.03(+1.14%) |
Nov 27, 2002 | 2.982 | 3.042 | 2.982 | 3.042 | 184,535 | +0.06(+2.03%) |
Nov 26, 2002 | 2.991 | 3.017 | 2.966 | 2.982 | 141,149 | +0.00(+0.00%) |
Nov 25, 2002 | 2.956 | 2.989 | 2.956 | 2.982 | 125,240 | +0.04(+1.35%) |
Nov 22, 2002 | 2.982 | 3.034 | 2.934 | 2.942 | 248,746 | -0.05(-1.79%) |
Nov 21, 2002 | 2.999 | 3.013 | 2.973 | 2.996 | 32,105 | -0.00(-0.12%) |
Nov 20, 2002 | 2.878 | 2.999 | 2.868 | 2.999 | 92,556 | +0.14(+4.83%) |
Nov 19, 2002 | 2.939 | 2.975 | 2.800 | 2.861 | 65,657 | -0.08(-2.65%) |
Nov 18, 2002 | 2.944 | 2.949 | 2.913 | 2.939 | 78,962 | -0.01(-0.41%) |
Nov 15, 2002 | 2.977 | 2.977 | 2.951 | 2.951 | 25,453 | -0.02(-0.76%) |
Nov 14, 2002 | 2.975 | 2.980 | 2.939 | 2.973 | 270,439 | +0.00(+0.00%) |
Nov 13, 2002 | 2.947 | 2.991 | 2.947 | 2.973 | 177,882 | +0.02(+0.70%) |
Nov 12, 2002 | 2.904 | 2.963 | 2.904 | 2.953 | 40,782 | +0.05(+1.67%) |
Nov 11, 2002 | 2.934 | 2.934 | 2.887 | 2.904 | 28,634 | -0.03(-1.18%) |
Nov 08, 2002 | 2.953 | 2.953 | 2.904 | 2.939 | 8,387 | -0.01(-0.23%) |
Nov 07, 2002 | 2.956 | 2.956 | 2.937 | 2.946 | 7,520 | -0.03(-0.99%) |
Nov 06, 2002 | 2.965 | 3.006 | 2.958 | 2.975 | 109,043 | +0.01(+0.47%) |
Nov 05, 2002 | 2.980 | 2.980 | 2.939 | 2.961 | 89,085 | -0.02(-0.70%) |
Nov 04, 2002 | 2.991 | 2.999 | 2.968 | 2.982 | 30,948 | -0.03(-0.86%) |
Nov 01, 2002 | 2.956 | 3.011 | 2.953 | 3.008 | 25,163 | +0.06(+1.99%) |
Oct 31, 2002 | 2.973 | 2.991 | 2.947 | 2.949 | 18,800 | -0.01(-0.47%) |
Oct 30, 2002 | 3.013 | 3.013 | 2.947 | 2.963 | 35,576 | -0.05(-1.66%) |
Oct 29, 2002 | 2.956 | 3.013 | 2.951 | 3.013 | 11,280 | +0.04(+1.28%) |
Oct 28, 2002 | 2.975 | 3.008 | 2.973 | 2.975 | 9,544 | +0.00(+0.06%) |
Oct 25, 2002 | 2.800 | 2.973 | 2.800 | 2.973 | 17,932 | +0.19(+6.83%) |
Oct 24, 2002 | 2.783 | 2.847 | 2.773 | 2.783 | 103,547 | +0.00(+0.00%) |
Oct 23, 2002 | 2.716 | 2.783 | 2.711 | 2.783 | 113,092 | +0.07(+2.55%) |
Oct 22, 2002 | 2.602 | 2.749 | 2.602 | 2.714 | 41,650 | +0.10(+3.97%) |
Oct 21, 2002 | 2.605 | 2.628 | 2.605 | 2.610 | 10,123 | +0.01(+0.33%) |
Oct 18, 2002 | 2.600 | 2.624 | 2.600 | 2.602 | 8,677 | +0.00(+0.00%) |
Oct 17, 2002 | 2.576 | 2.593 | 2.571 | 2.602 | 19,668 | +0.06(+2.31%) |
Oct 16, 2002 | 2.567 | 2.574 | 2.541 | 2.543 | 55,244 | -0.04(-1.61%) |
Oct 15, 2002 | 2.567 | 2.602 | 2.550 | 2.584 | 133,918 | +0.00(+0.00%) |
Oct 14, 2002 | 2.610 | 2.624 | 2.584 | 2.584 | 1,156,960 | -0.03(-0.99%) |
Oct 11, 2002 | 2.576 | 2.610 | 2.576 | 2.610 | 24,006 | +0.03(+1.07%) |
Oct 10, 2002 | 2.533 | 2.584 | 2.524 | 2.583 | 29,791 | +0.03(+1.29%) |
Oct 09, 2002 | 2.636 | 2.655 | 2.550 | 2.550 | 30,948 | -0.12(-4.53%) |
Oct 08, 2002 | 2.712 | 2.712 | 2.655 | 2.671 | 18,222 | -0.05(-1.84%) |
Oct 07, 2002 | 2.754 | 2.754 | 2.714 | 2.721 | 32,394 | -0.04(-1.63%) |
Oct 04, 2002 | 2.780 | 2.809 | 2.740 | 2.766 | 30,370 | +0.00(+0.13%) |
Oct 03, 2002 | 2.756 | 2.795 | 2.740 | 2.762 | 76,937 | +0.01(+0.50%) |
Oct 02, 2002 | 2.826 | 2.840 | 2.749 | 2.749 | 31,237 | -0.07(-2.39%) |
Oct 01, 2002 | 2.816 | 2.826 | 2.766 | 2.816 | 174,990 | +0.01(+0.25%) |
Sep 30, 2002 | 2.806 | 2.818 | 2.776 | 2.809 | 10,123 | +0.03(+0.93%) |
Sep 27, 2002 | 2.800 | 2.823 | 2.757 | 2.783 | 35,287 | +0.00(+0.06%) |
Sep 26, 2002 | 2.818 | 2.835 | 2.781 | 2.781 | 47,435 | -0.03(-1.17%) |
Sep 25, 2002 | 2.807 | 2.828 | 2.797 | 2.814 | 57,848 | +0.01(+0.25%) |
Sep 24, 2002 | 2.835 | 2.838 | 2.757 | 2.807 | 142,016 | -0.04(-1.52%) |
Sep 23, 2002 | 2.852 | 2.887 | 2.835 | 2.851 | 61,029 | -0.04(-1.43%) |
Sep 20, 2002 | 2.896 | 2.925 | 2.861 | 2.892 | 65,368 | -0.00(-0.12%) |
Sep 19, 2002 | 2.944 | 2.961 | 2.896 | 2.896 | 66,814 | -0.05(-1.82%) |
Sep 18, 2002 | 2.973 | 2.973 | 2.920 | 2.949 | 50,617 | -0.03(-0.93%) |
Sep 17, 2002 | 3.017 | 3.018 | 2.973 | 2.977 | 96,027 | -0.04(-1.32%) |
Sep 16, 2002 | 2.966 | 3.025 | 2.942 | 3.017 | 45,410 | +0.04(+1.51%) |
Sep 13, 2002 | 2.975 | 2.975 | 2.928 | 2.972 | 17,932 | -0.01(-0.35%) |
Sep 12, 2002 | 2.973 | 3.041 | 2.956 | 2.982 | 45,410 | +0.02(+0.64%) |
Sep 11, 2002 | 2.982 | 2.982 | 2.946 | 2.963 | 34,130 | -0.02(-0.64%) |
Sep 10, 2002 | 3.017 | 3.017 | 2.932 | 2.982 | 100,944 | -0.04(-1.37%) |
Sep 09, 2002 | 3.027 | 3.049 | 2.991 | 3.023 | 141,438 | -0.05(-1.52%) |
Sep 06, 2002 | 3.129 | 3.179 | 3.027 | 3.070 | 94,870 | -0.04(-1.33%) |
Sep 05, 2002 | 3.231 | 3.233 | 3.077 | 3.112 | 135,075 | -0.07(-2.07%) |
Sep 04, 2002 | 3.146 | 3.188 | 3.129 | 3.177 | 19,089 | +0.06(+1.88%) |
Sep 03, 2002 | 3.181 | 3.188 | 3.119 | 3.119 | 19,089 | -0.03(-0.93%) |
Aug 30, 2002 | 3.215 | 3.215 | 3.148 | 3.148 | 42,518 | -0.07(-2.31%) |
Aug 29, 2002 | 3.181 | 3.222 | 3.094 | 3.222 | 48,881 | +0.06(+1.86%) |
Aug 28, 2002 | 3.189 | 3.224 | 3.163 | 3.163 | 38,468 | -0.04(-1.35%) |
Aug 27, 2002 | 3.267 | 3.278 | 3.207 | 3.207 | 43,964 | -0.08(-2.57%) |
Aug 26, 2002 | 3.302 | 3.322 | 3.284 | 3.291 | 30,080 | +0.02(+0.74%) |
Aug 23, 2002 | 3.348 | 3.361 | 3.241 | 3.267 | 88,218 | -0.09(-2.78%) |
Aug 22, 2002 | 3.354 | 3.371 | 3.338 | 3.361 | 31,816 | -0.01(-0.26%) |
Aug 21, 2002 | 3.388 | 3.405 | 3.319 | 3.369 | 96,316 | +0.01(+0.26%) |
Aug 20, 2002 | 3.371 | 3.397 | 3.345 | 3.361 | 16,486 | +0.13(+3.96%) |
Aug 16, 2002 | 3.283 | 3.283 | 3.195 | 3.233 | 73,466 | -0.05(-1.53%) |
Aug 15, 2002 | 3.302 | 3.302 | 3.240 | 3.283 | 48,592 | -0.02(-0.47%) |
Aug 14, 2002 | 3.284 | 3.347 | 3.281 | 3.298 | 48,303 | +0.04(+1.22%) |
Aug 13, 2002 | 3.388 | 3.388 | 3.259 | 3.259 | 56,691 | -0.10(-2.89%) |
Aug 12, 2002 | 3.302 | 3.355 | 3.276 | 3.355 | 7,809 | -0.01(-0.36%) |
Aug 07, 2002 | 3.388 | 3.440 | 3.336 | 3.367 | 41,361 | +0.00(+0.00%) |
Aug 06, 2002 | 3.293 | 3.371 | 3.293 | 3.367 | 24,006 | +0.06(+1.78%) |
Aug 05, 2002 | 3.354 | 3.369 | 3.284 | 3.309 | 11,569 | -0.02(-0.57%) |
Aug 02, 2002 | 3.449 | 3.454 | 3.328 | 3.328 | 68,549 | -0.13(-3.70%) |
Aug 01, 2002 | 3.483 | 3.488 | 3.405 | 3.456 | 52,063 | +0.00(+0.00%) |
Jul 31, 2002 | 3.483 | 3.501 | 3.404 | 3.456 | 64,500 | +0.00(+0.05%) |
Jul 30, 2002 | 3.457 | 3.476 | 3.402 | 3.454 | 37,022 | -0.00(-0.05%) |
Jul 29, 2002 | 3.302 | 3.456 | 3.302 | 3.456 | 115,406 | +0.19(+5.77%) |
Jul 26, 2002 | 3.267 | 3.343 | 3.094 | 3.267 | 46,856 | +0.04(+1.34%) |
Jul 25, 2002 | 3.129 | 3.234 | 3.087 | 3.224 | 41,939 | +0.10(+3.04%) |
Jul 24, 2002 | 3.129 | 3.129 | 3.077 | 3.129 | 75,202 | -0.04(-1.36%) |
Jul 23, 2002 | 3.319 | 3.321 | 3.139 | 3.172 | 35,287 | -0.17(-4.97%) |
Jul 22, 2002 | 3.414 | 3.424 | 3.241 | 3.338 | 69,706 | -0.12(-3.40%) |
Jul 19, 2002 | 3.596 | 3.596 | 3.440 | 3.456 | 61,897 | -0.20(-5.44%) |
Jul 17, 2002 | 3.755 | 3.775 | 3.587 | 3.654 | 39,336 | -0.24(-6.04%) |
Jul 12, 2002 | 3.801 | 3.985 | 3.762 | 3.889 | 87,639 | +0.09(+2.32%) |
Jul 11, 2002 | 3.838 | 3.838 | 3.561 | 3.801 | 94,870 | -0.06(-1.61%) |
Jul 10, 2002 | 3.976 | 3.978 | 3.803 | 3.864 | 67,103 | -0.13(-3.25%) |
Jul 09, 2002 | 4.036 | 4.036 | 3.993 | 3.993 | 40,204 | -0.04(-1.07%) |
Jul 08, 2002 | 4.166 | 4.166 | 4.036 | 4.036 | 43,675 | -0.13(-3.11%) |
Jul 05, 2002 | 4.062 | 4.166 | 4.028 | 4.166 | 42,518 | +0.10(+2.47%) |
Jul 04, 2002 | 4.045 | 4.066 | 4.011 | 4.066 | 38,758 | +0.00(+0.00%) |
Jul 03, 2002 | 4.045 | 4.066 | 4.011 | 4.066 | 38,758 | +0.00(+0.00%) |
Jul 02, 2002 | 4.132 | 4.149 | 4.002 | 4.066 | 20,825 | -0.08(-2.00%) |
Jul 01, 2002 | 4.218 | 4.220 | 4.132 | 4.149 | 218,376 | -0.20(-4.57%) |
Jun 28, 2002 | 3.805 | 4.348 | 3.796 | 4.348 | 292,421 | +0.52(+13.44%) |
Jun 27, 2002 | 3.886 | 3.886 | 3.768 | 3.832 | 103,547 | -0.05(-1.34%) |
Jun 26, 2002 | 3.803 | 3.898 | 3.803 | 3.884 | 67,392 | +0.04(+0.99%) |
Jun 25, 2002 | 3.768 | 3.855 | 3.767 | 3.846 | 50,327 | +0.05(+1.37%) |
Jun 21, 2002 | 3.800 | 3.801 | 3.699 | 3.794 | 79,251 | +0.05(+1.39%) |
Jun 20, 2002 | 3.665 | 3.784 | 3.622 | 3.743 | 30,370 | +0.07(+1.88%) |
Jun 19, 2002 | 3.679 | 3.800 | 3.647 | 3.673 | 67,971 | -0.01(-0.14%) |
Jun 18, 2002 | 3.661 | 3.777 | 3.646 | 3.679 | 88,796 | +0.01(+0.38%) |
Jun 17, 2002 | 3.665 | 3.665 | 3.639 | 3.665 | 31,527 | +0.00(+0.00%) |
Jun 14, 2002 | 3.526 | 3.673 | 3.501 | 3.665 | 72,888 | +0.06(+1.68%) |
Jun 12, 2002 | 3.613 | 3.613 | 3.546 | 3.604 | 27,477 | +0.01(+0.24%) |
Jun 11, 2002 | 3.552 | 3.665 | 3.549 | 3.596 | 35,576 | +0.02(+0.48%) |
Jun 10, 2002 | 3.552 | 3.613 | 3.552 | 3.578 | 21,114 | +0.04(+1.22%) |
Jun 07, 2002 | 3.535 | 3.535 | 3.492 | 3.535 | 21,693 | +0.01(+0.39%) |
Jun 06, 2002 | 3.518 | 3.521 | 3.475 | 3.521 | 167,180 | -0.04(-1.12%) |