Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.303 | 4.306 | 4.282 | 4.306 | 130,523 | +0.00(+0.08%) |
May 29, 2003 | 4.163 | 4.303 | 4.163 | 4.303 | 296,187 | +0.14(+3.33%) |
May 28, 2003 | 4.214 | 4.214 | 4.102 | 4.164 | 275,269 | -0.08(-1.86%) |
May 27, 2003 | 4.339 | 4.352 | 4.243 | 4.243 | 66,934 | -0.11(-2.58%) |
May 23, 2003 | 4.362 | 4.364 | 4.331 | 4.355 | 291,166 | -0.01(-0.16%) |
May 22, 2003 | 4.374 | 4.404 | 4.361 | 4.362 | 95,382 | -0.00(-0.11%) |
May 21, 2003 | 4.427 | 4.458 | 4.356 | 4.367 | 148,093 | -0.06(-1.27%) |
May 20, 2003 | 4.458 | 4.458 | 4.413 | 4.423 | 15,897 | -0.06(-1.31%) |
May 19, 2003 | 4.445 | 4.482 | 4.445 | 4.482 | 71,955 | +0.03(+0.56%) |
May 16, 2003 | 4.458 | 4.470 | 4.452 | 4.457 | 190,764 | +0.00(+0.08%) |
May 15, 2003 | 4.458 | 4.476 | 4.446 | 4.453 | 214,191 | +0.01(+0.22%) |
May 14, 2003 | 4.452 | 4.452 | 4.438 | 4.444 | 143,073 | +0.00(+0.00%) |
May 13, 2003 | 4.446 | 4.458 | 4.410 | 4.444 | 365,632 | -0.01(-0.19%) |
May 12, 2003 | 4.465 | 4.465 | 4.450 | 4.452 | 257,699 | -0.01(-0.27%) |
May 09, 2003 | 4.482 | 4.482 | 4.421 | 4.464 | 293,677 | +0.00(+0.03%) |
May 08, 2003 | 4.471 | 4.471 | 4.416 | 4.463 | 133,869 | -0.01(-0.16%) |
May 07, 2003 | 4.542 | 4.619 | 4.446 | 4.470 | 215,865 | -0.07(-1.55%) |
May 06, 2003 | 4.303 | 4.541 | 4.279 | 4.541 | 896,928 | +0.40(+9.54%) |
May 05, 2003 | 4.153 | 4.153 | 4.131 | 4.145 | 44,344 | -0.01(-0.26%) |
May 02, 2003 | 4.064 | 4.165 | 4.064 | 4.156 | 270,249 | +0.05(+1.19%) |
May 01, 2003 | 3.998 | 4.107 | 3.998 | 4.107 | 173,194 | +0.12(+3.03%) |
Apr 30, 2003 | 3.944 | 3.986 | 3.920 | 3.986 | 121,319 | -0.02(-0.39%) |
Apr 29, 2003 | 4.010 | 4.017 | 3.998 | 4.002 | 37,650 | -0.01(-0.21%) |
Apr 28, 2003 | 3.974 | 4.058 | 3.974 | 4.010 | 82,831 | +0.04(+0.93%) |
Apr 25, 2003 | 3.970 | 3.974 | 3.969 | 3.973 | 15,897 | -0.00(-0.03%) |
Apr 24, 2003 | 3.978 | 3.978 | 3.948 | 3.974 | 69,444 | +0.00(+0.12%) |
Apr 23, 2003 | 3.954 | 3.975 | 3.954 | 3.969 | 18,407 | +0.03(+0.73%) |
Apr 22, 2003 | 3.908 | 3.986 | 3.908 | 3.941 | 112,116 | +0.03(+0.67%) |
Apr 21, 2003 | 3.871 | 3.926 | 3.849 | 3.914 | 118,809 | +0.05(+1.42%) |
Apr 17, 2003 | 3.924 | 3.924 | 3.825 | 3.859 | 228,415 | -0.06(-1.49%) |
Apr 16, 2003 | 3.908 | 3.929 | 3.890 | 3.918 | 78,648 | +0.02(+0.40%) |
Apr 15, 2003 | 3.866 | 3.902 | 3.849 | 3.902 | 112,116 | +0.04(+0.93%) |
Apr 14, 2003 | 3.866 | 3.866 | 3.809 | 3.866 | 363,958 | -0.01(-0.15%) |
Apr 11, 2003 | 3.813 | 3.878 | 3.813 | 3.872 | 111,279 | +0.06(+1.63%) |
Apr 10, 2003 | 3.796 | 3.810 | 3.796 | 3.810 | 10,876 | +0.02(+0.54%) |
Apr 09, 2003 | 3.912 | 3.912 | 3.705 | 3.790 | 840,033 | -0.12(-3.15%) |
Apr 08, 2003 | 3.896 | 3.913 | 3.896 | 3.913 | 429,220 | +0.03(+0.68%) |
Apr 07, 2003 | 3.888 | 3.908 | 3.882 | 3.887 | 122,992 | +0.00(+0.03%) |
Apr 04, 2003 | 3.892 | 3.898 | 3.875 | 3.886 | 586,517 | -0.01(-0.18%) |
Apr 03, 2003 | 3.908 | 3.926 | 3.893 | 3.893 | 365,632 | -0.02(-0.40%) |
Apr 02, 2003 | 3.860 | 3.908 | 3.860 | 3.908 | 26,773 | +0.07(+1.71%) |
Apr 01, 2003 | 3.811 | 3.843 | 3.811 | 3.843 | 35,977 | +0.05(+1.39%) |
Mar 31, 2003 | 3.819 | 3.819 | 3.789 | 3.790 | 103,749 | -0.06(-1.46%) |
Mar 28, 2003 | 3.841 | 3.865 | 3.841 | 3.846 | 4,183 | +0.01(+0.19%) |
Mar 27, 2003 | 3.777 | 3.839 | 3.777 | 3.839 | 97,892 | +0.04(+1.17%) |
Mar 26, 2003 | 3.759 | 3.795 | 3.753 | 3.795 | 157,297 | +0.03(+0.92%) |
Mar 25, 2003 | 3.742 | 3.764 | 3.742 | 3.760 | 8,366 | +0.02(+0.51%) |
Mar 24, 2003 | 3.715 | 3.743 | 3.715 | 3.741 | 158,133 | +0.03(+0.74%) |
Mar 21, 2003 | 3.693 | 3.717 | 3.693 | 3.713 | 31,794 | +0.04(+1.21%) |
Mar 20, 2003 | 3.704 | 3.782 | 3.669 | 3.669 | 97,055 | -0.02(-0.61%) |
Mar 19, 2003 | 3.697 | 3.697 | 3.691 | 3.692 | 20,917 | -0.00(-0.03%) |
Mar 18, 2003 | 3.729 | 3.765 | 3.693 | 3.693 | 110,442 | -0.05(-1.37%) |
Mar 17, 2003 | 3.693 | 3.746 | 3.693 | 3.745 | 197,458 | +0.05(+1.49%) |
Mar 14, 2003 | 3.680 | 3.691 | 3.680 | 3.690 | 118,809 | +0.01(+0.26%) |
Mar 13, 2003 | 3.676 | 3.681 | 3.676 | 3.680 | 87,852 | -0.00(-0.06%) |
Mar 12, 2003 | 3.702 | 3.702 | 3.669 | 3.682 | 127,176 | -0.02(-0.61%) |
Mar 11, 2003 | 3.693 | 3.705 | 3.693 | 3.705 | 17,570 | -0.00(-0.03%) |
Mar 10, 2003 | 3.723 | 3.723 | 3.705 | 3.706 | 8,366 | -0.03(-0.93%) |
Mar 07, 2003 | 3.789 | 3.789 | 3.735 | 3.741 | 43,507 | -0.05(-1.42%) |
Mar 06, 2003 | 3.814 | 3.825 | 3.783 | 3.795 | 106,259 | -0.02(-0.63%) |
Mar 05, 2003 | 3.751 | 3.839 | 3.751 | 3.819 | 88,688 | +0.06(+1.65%) |
Mar 04, 2003 | 3.930 | 3.930 | 3.753 | 3.756 | 112,952 | -0.18(-4.50%) |
Mar 03, 2003 | 3.866 | 3.944 | 3.866 | 3.933 | 95,382 | +0.07(+1.79%) |
Feb 28, 2003 | 3.802 | 3.884 | 3.802 | 3.864 | 121,319 | +0.06(+1.51%) |
Feb 27, 2003 | 3.633 | 3.807 | 3.633 | 3.807 | 40,160 | +0.20(+5.46%) |
Feb 26, 2003 | 3.544 | 3.639 | 3.516 | 3.609 | 1,338,698 | +0.07(+2.03%) |
Feb 25, 2003 | 3.532 | 3.538 | 3.532 | 3.538 | 10,040 | -0.01(-0.20%) |
Feb 24, 2003 | 3.568 | 3.568 | 3.545 | 3.545 | 16,733 | -0.03(-0.97%) |
Feb 21, 2003 | 3.581 | 3.584 | 3.580 | 3.580 | 10,876 | +0.00(+0.00%) |
Feb 20, 2003 | 3.586 | 3.586 | 3.577 | 3.580 | 20,080 | -0.01(-0.17%) |
Feb 19, 2003 | 3.582 | 3.588 | 3.582 | 3.586 | 229,252 | +0.00(+0.03%) |
Feb 18, 2003 | 3.655 | 3.660 | 3.576 | 3.584 | 76,975 | -0.09(-2.57%) |
Feb 14, 2003 | 3.692 | 3.693 | 3.678 | 3.679 | 14,223 | -0.01(-0.36%) |
Feb 13, 2003 | 3.682 | 3.699 | 3.682 | 3.692 | 12,550 | +0.00(+0.13%) |
Feb 12, 2003 | 3.697 | 3.743 | 3.687 | 3.687 | 113,789 | -0.01(-0.16%) |
Feb 11, 2003 | 3.686 | 3.711 | 3.686 | 3.693 | 50,201 | +0.02(+0.46%) |
Feb 10, 2003 | 3.684 | 3.687 | 3.675 | 3.676 | 12,550 | +0.00(+0.00%) |
Feb 07, 2003 | 3.692 | 3.693 | 3.676 | 3.676 | 10,876 | +0.00(+0.03%) |
Feb 06, 2003 | 3.705 | 3.705 | 3.675 | 3.675 | 27,610 | -0.03(-0.81%) |
Feb 05, 2003 | 3.692 | 3.706 | 3.692 | 3.705 | 63,588 | +0.01(+0.36%) |
Feb 04, 2003 | 3.699 | 3.705 | 3.681 | 3.692 | 32,630 | -0.01(-0.35%) |
Feb 03, 2003 | 3.736 | 3.747 | 3.705 | 3.705 | 18,407 | -0.02(-0.55%) |
Jan 31, 2003 | 3.734 | 3.753 | 3.705 | 3.725 | 52,711 | +0.00(+0.13%) |
Jan 30, 2003 | 3.712 | 3.747 | 3.704 | 3.721 | 63,588 | +0.01(+0.26%) |
Jan 29, 2003 | 3.718 | 3.724 | 3.694 | 3.711 | 62,751 | -0.01(-0.35%) |
Jan 28, 2003 | 3.759 | 3.759 | 3.724 | 3.724 | 49,364 | -0.03(-0.76%) |
Jan 27, 2003 | 3.765 | 3.765 | 3.753 | 3.753 | 40,997 | -0.02(-0.63%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.777 | 3.777 | 1,673 | +0.01(+0.19%) |
Jan 23, 2003 | 3.802 | 3.802 | 3.765 | 3.770 | 7,530 | -0.04(-1.07%) |
Jan 22, 2003 | 3.813 | 3.823 | 3.810 | 3.810 | 18,407 | -0.01(-0.31%) |
Jan 21, 2003 | 3.884 | 3.884 | 3.822 | 3.822 | 49,364 | -0.07(-1.90%) |
Jan 17, 2003 | 3.902 | 3.917 | 3.884 | 3.896 | 23,427 | -0.01(-0.15%) |
Jan 16, 2003 | 3.894 | 3.902 | 3.886 | 3.902 | 23,427 | +0.01(+0.28%) |
Jan 15, 2003 | 3.896 | 3.896 | 3.884 | 3.892 | 8,366 | -0.02(-0.43%) |
Jan 14, 2003 | 3.908 | 3.911 | 3.900 | 3.908 | 13,386 | -0.02(-0.43%) |
Jan 13, 2003 | 3.980 | 3.980 | 3.925 | 3.925 | 51,037 | -0.04(-1.08%) |
Jan 10, 2003 | 3.984 | 4.007 | 3.968 | 3.968 | 94,545 | -0.01(-0.27%) |
Jan 09, 2003 | 3.963 | 3.998 | 3.963 | 3.979 | 72,791 | +0.03(+0.67%) |
Jan 08, 2003 | 3.953 | 3.956 | 3.953 | 3.953 | 25,937 | +0.00(+0.00%) |
Jan 07, 2003 | 3.935 | 3.953 | 3.935 | 3.953 | 22,590 | +0.02(+0.46%) |
Jan 06, 2003 | 3.942 | 3.944 | 3.933 | 3.935 | 41,834 | -0.01(-0.27%) |
Jan 03, 2003 | 3.944 | 3.950 | 3.944 | 3.945 | 89,525 | +0.02(+0.49%) |
Jan 02, 2003 | 3.878 | 3.926 | 3.875 | 3.926 | 31,794 | +0.06(+1.55%) |
Dec 31, 2002 | 3.906 | 3.906 | 3.866 | 3.866 | 35,977 | -0.04(-1.10%) |
Dec 30, 2002 | 3.886 | 3.911 | 3.886 | 3.909 | 16,733 | +0.03(+0.89%) |
Dec 27, 2002 | 3.890 | 3.890 | 3.860 | 3.875 | 20,917 | -0.02(-0.40%) |
Dec 26, 2002 | 3.810 | 3.896 | 3.810 | 3.890 | 73,628 | +0.10(+2.58%) |
Dec 24, 2002 | 3.883 | 3.883 | 3.789 | 3.792 | 125,502 | -0.09(-2.37%) |
Dec 23, 2002 | 3.906 | 3.906 | 3.854 | 3.884 | 129,686 | -0.00(-0.06%) |
Dec 20, 2002 | 3.859 | 3.944 | 3.852 | 3.887 | 116,299 | +0.04(+1.03%) |
Dec 19, 2002 | 3.729 | 3.850 | 3.729 | 3.847 | 116,299 | +0.09(+2.35%) |
Dec 18, 2002 | 3.854 | 3.866 | 3.759 | 3.759 | 88,688 | -0.11(-2.87%) |
Dec 17, 2002 | 3.777 | 3.870 | 3.777 | 3.870 | 130,523 | +0.11(+2.79%) |
Dec 16, 2002 | 3.666 | 3.777 | 3.645 | 3.765 | 112,952 | +0.09(+2.57%) |
Dec 13, 2002 | 3.663 | 3.676 | 3.663 | 3.670 | 23,427 | +0.02(+0.46%) |
Dec 12, 2002 | 3.583 | 3.654 | 3.576 | 3.654 | 39,324 | +0.08(+2.17%) |
Dec 11, 2002 | 3.578 | 3.598 | 3.576 | 3.576 | 130,523 | -0.01(-0.27%) |
Dec 10, 2002 | 3.568 | 3.613 | 3.550 | 3.586 | 166,500 | +0.01(+0.33%) |
Dec 09, 2002 | 3.593 | 3.593 | 3.562 | 3.574 | 157,297 | -0.02(-0.43%) |
Dec 06, 2002 | 3.627 | 3.627 | 3.615 | 3.589 | 17,570 | -0.03(-0.92%) |
Dec 05, 2002 | 3.627 | 3.632 | 3.623 | 3.623 | 9,203 | +0.00(+0.00%) |
Dec 04, 2002 | 3.602 | 3.627 | 3.592 | 3.623 | 79,485 | +0.00(+0.03%) |
Dec 03, 2002 | 3.601 | 3.621 | 3.601 | 3.621 | 90,362 | +0.02(+0.60%) |
Dec 02, 2002 | 3.645 | 3.657 | 3.586 | 3.600 | 420,016 | -0.04(-1.08%) |
Nov 29, 2002 | 3.645 | 3.645 | 3.639 | 3.639 | 3,346 | -0.01(-0.33%) |
Nov 27, 2002 | 3.655 | 3.676 | 3.633 | 3.651 | 112,952 | +0.01(+0.30%) |
Nov 26, 2002 | 3.633 | 3.644 | 3.633 | 3.641 | 96,218 | +0.01(+0.20%) |
Nov 25, 2002 | 3.633 | 3.657 | 3.633 | 3.633 | 97,055 | +0.01(+0.16%) |
Nov 22, 2002 | 3.637 | 3.645 | 3.627 | 3.627 | 259,372 | -0.00(-0.07%) |
Nov 21, 2002 | 3.638 | 3.662 | 3.621 | 3.630 | 707,836 | -0.01(-0.23%) |
Nov 20, 2002 | 3.639 | 3.645 | 3.636 | 3.638 | 51,874 | -0.00(-0.03%) |
Nov 19, 2002 | 3.647 | 3.647 | 3.621 | 3.639 | 194,947 | -0.01(-0.16%) |
Nov 18, 2002 | 3.658 | 3.674 | 3.645 | 3.645 | 54,384 | -0.01(-0.36%) |
Nov 15, 2002 | 3.657 | 3.658 | 3.645 | 3.658 | 29,284 | +0.00(+0.00%) |
Nov 14, 2002 | 3.654 | 3.658 | 3.647 | 3.658 | 100,402 | +0.01(+0.36%) |
Nov 13, 2002 | 3.692 | 3.692 | 3.586 | 3.645 | 307,064 | -0.05(-1.39%) |
Nov 12, 2002 | 3.664 | 3.705 | 3.664 | 3.697 | 16,733 | +0.04(+1.08%) |
Nov 11, 2002 | 3.687 | 3.705 | 3.657 | 3.657 | 61,914 | -0.02(-0.49%) |
Nov 08, 2002 | 3.681 | 3.687 | 3.669 | 3.675 | 5,856 | -0.02(-0.42%) |
Nov 07, 2002 | 3.704 | 3.711 | 3.691 | 3.691 | 86,178 | -0.00(-0.06%) |
Nov 06, 2002 | 3.693 | 3.718 | 3.691 | 3.693 | 63,588 | +0.01(+0.19%) |
Nov 05, 2002 | 3.691 | 3.723 | 3.645 | 3.686 | 153,950 | -0.01(-0.36%) |
Nov 04, 2002 | 3.675 | 3.712 | 3.674 | 3.699 | 128,013 | +0.01(+0.32%) |
Nov 01, 2002 | 3.700 | 3.704 | 3.687 | 3.687 | 47,691 | -0.02(-0.42%) |
Oct 31, 2002 | 3.699 | 3.703 | 3.681 | 3.703 | 20,080 | +0.03(+0.72%) |
Oct 30, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 836 | -0.03(-0.74%) |
Oct 29, 2002 | 3.705 | 3.735 | 3.704 | 3.704 | 55,221 | +0.01(+0.29%) |
Oct 28, 2002 | 3.672 | 3.741 | 3.668 | 3.693 | 75,301 | +0.02(+0.49%) |
Oct 25, 2002 | 3.649 | 3.688 | 3.649 | 3.675 | 39,324 | +0.03(+0.82%) |
Oct 24, 2002 | 3.651 | 3.655 | 3.645 | 3.645 | 5,856 | -0.01(-0.33%) |
Oct 23, 2002 | 3.656 | 3.669 | 3.651 | 3.657 | 15,897 | +0.00(+0.13%) |
Oct 22, 2002 | 3.669 | 3.675 | 3.633 | 3.652 | 145,583 | -0.02(-0.55%) |
Oct 21, 2002 | 3.675 | 3.687 | 3.669 | 3.673 | 75,301 | -0.03(-0.71%) |
Oct 18, 2002 | 3.702 | 3.702 | 3.675 | 3.699 | 15,897 | -0.01(-0.16%) |
Oct 17, 2002 | 3.706 | 3.733 | 3.702 | 3.705 | 69,444 | -0.02(-0.48%) |
Oct 16, 2002 | 3.692 | 3.723 | 3.611 | 3.723 | 197,458 | +0.03(+0.81%) |
Oct 15, 2002 | 3.741 | 3.741 | 3.681 | 3.693 | 71,118 | -0.05(-1.44%) |
Oct 14, 2002 | 3.747 | 3.753 | 3.741 | 3.747 | 10,040 | -0.00(-0.03%) |
Oct 11, 2002 | 3.693 | 3.759 | 3.693 | 3.748 | 33,467 | +0.06(+1.72%) |
Oct 10, 2002 | 3.657 | 3.685 | 3.657 | 3.685 | 525,439 | +0.02(+0.42%) |
Oct 09, 2002 | 3.663 | 3.669 | 3.660 | 3.669 | 81,995 | +0.01(+0.16%) |
Oct 08, 2002 | 3.598 | 3.663 | 3.598 | 3.663 | 104,585 | +0.06(+1.79%) |
Oct 07, 2002 | 3.681 | 3.692 | 3.592 | 3.599 | 3,012,071 | -0.09(-2.56%) |
Oct 04, 2002 | 3.777 | 3.790 | 3.681 | 3.693 | 257,699 | -0.11(-2.95%) |
Oct 03, 2002 | 3.753 | 3.805 | 3.705 | 3.805 | 88,688 | +0.05(+1.37%) |
Oct 02, 2002 | 3.609 | 3.760 | 3.609 | 3.754 | 62,751 | +0.13(+3.66%) |
Oct 01, 2002 | 3.563 | 3.621 | 3.563 | 3.621 | 20,080 | +0.06(+1.68%) |
Sep 30, 2002 | 3.577 | 3.586 | 3.526 | 3.562 | 70,281 | -0.02(-0.50%) |
Sep 27, 2002 | 3.598 | 3.598 | 3.574 | 3.580 | 18,407 | -0.02(-0.53%) |
Sep 26, 2002 | 3.599 | 3.599 | 3.599 | 3.599 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.580 | 3.599 | 3.574 | 3.599 | 11,713 | +0.03(+0.70%) |
Sep 24, 2002 | 3.588 | 3.615 | 3.574 | 3.574 | 27,610 | -0.03(-0.96%) |
Sep 23, 2002 | 3.587 | 3.609 | 3.587 | 3.608 | 10,040 | +0.02(+0.63%) |
Sep 20, 2002 | 3.669 | 3.669 | 3.581 | 3.586 | 88,688 | -0.08(-2.15%) |
Sep 19, 2002 | 3.670 | 3.693 | 3.664 | 3.664 | 48,527 | -0.01(-0.20%) |
Sep 18, 2002 | 3.675 | 3.682 | 3.670 | 3.672 | 8,366 | -0.02(-0.42%) |
Sep 17, 2002 | 3.694 | 3.705 | 3.687 | 3.687 | 21,753 | -0.01(-0.16%) |
Sep 16, 2002 | 3.670 | 3.711 | 3.670 | 3.693 | 87,852 | +0.02(+0.62%) |
Sep 13, 2002 | 3.657 | 3.672 | 3.657 | 3.670 | 7,530 | +0.00(+0.03%) |
Sep 12, 2002 | 3.639 | 3.675 | 3.639 | 3.669 | 21,753 | +0.05(+1.49%) |
Sep 11, 2002 | 3.645 | 3.645 | 3.615 | 3.615 | 136,379 | +0.11(+3.07%) |
Sep 10, 2002 | 3.489 | 3.508 | 3.488 | 3.508 | 39,324 | +0.04(+1.10%) |
Sep 09, 2002 | 3.466 | 3.470 | 3.466 | 3.470 | 2,510 | +0.00(+0.07%) |
Sep 06, 2002 | 3.478 | 3.478 | 3.467 | 3.467 | 10,040 | +0.00(+0.03%) |
Sep 05, 2002 | 3.454 | 3.468 | 3.443 | 3.466 | 40,160 | -0.02(-0.51%) |
Sep 04, 2002 | 3.466 | 3.484 | 3.461 | 3.484 | 139,726 | +0.03(+0.83%) |
Sep 03, 2002 | 3.419 | 3.466 | 3.407 | 3.455 | 109,605 | +0.04(+1.08%) |
Aug 30, 2002 | 3.455 | 3.455 | 3.418 | 3.418 | 19,243 | -0.02(-0.69%) |
Aug 29, 2002 | 3.436 | 3.442 | 3.406 | 3.442 | 71,955 | +0.02(+0.70%) |
Aug 28, 2002 | 3.418 | 3.442 | 3.404 | 3.418 | 382,365 | +0.01(+0.25%) |
Aug 27, 2002 | 3.436 | 3.441 | 3.410 | 3.410 | 45,181 | -0.03(-0.77%) |
Aug 26, 2002 | 3.442 | 3.455 | 3.436 | 3.436 | 14,223 | +0.00(+0.00%) |
Aug 23, 2002 | 3.443 | 3.454 | 3.436 | 3.436 | 12,550 | -0.01(-0.17%) |
Aug 22, 2002 | 3.442 | 3.448 | 3.442 | 3.442 | 7,530 | -0.01(-0.17%) |
Aug 21, 2002 | 3.417 | 3.454 | 3.409 | 3.448 | 28,447 | +0.04(+1.05%) |
Aug 20, 2002 | 3.460 | 3.460 | 3.409 | 3.412 | 73,628 | -0.05(-1.55%) |
Aug 16, 2002 | 3.443 | 3.466 | 3.436 | 3.466 | 43,507 | +0.02(+0.52%) |
Aug 15, 2002 | 3.442 | 3.448 | 3.436 | 3.448 | 14,223 | +0.00(+0.00%) |
Aug 14, 2002 | 3.448 | 3.448 | 3.406 | 3.448 | 84,505 | +0.01(+0.28%) |
Aug 13, 2002 | 3.484 | 3.484 | 3.436 | 3.439 | 35,140 | -0.05(-1.47%) |
Aug 12, 2002 | 3.454 | 3.497 | 3.442 | 3.490 | 256,862 | -0.00(-0.07%) |
Aug 07, 2002 | 3.484 | 3.492 | 3.484 | 3.492 | 1,171,361 | +0.03(+0.76%) |
Aug 06, 2002 | 3.496 | 3.574 | 3.466 | 3.466 | 113,789 | +0.05(+1.50%) |
Aug 05, 2002 | 3.418 | 3.434 | 3.410 | 3.415 | 19,243 | -0.00(-0.14%) |
Aug 02, 2002 | 3.424 | 3.436 | 3.418 | 3.419 | 15,060 | +0.00(+0.03%) |
Aug 01, 2002 | 3.490 | 3.490 | 3.406 | 3.418 | 186,581 | -0.07(-2.05%) |
Jul 31, 2002 | 3.508 | 3.519 | 3.485 | 3.490 | 35,977 | -0.03(-0.85%) |
Jul 30, 2002 | 3.483 | 3.520 | 3.482 | 3.520 | 40,997 | +0.04(+1.03%) |
Jul 29, 2002 | 3.347 | 3.484 | 3.347 | 3.484 | 407,466 | -0.05(-1.55%) |
Jul 26, 2002 | 3.538 | 3.539 | 3.534 | 3.539 | 9,538,227 | +0.00(+0.03%) |
Jul 25, 2002 | 3.615 | 3.615 | 3.532 | 3.538 | 107,932 | -0.09(-2.44%) |
Jul 24, 2002 | 3.633 | 3.633 | 3.626 | 3.626 | 199,968 | -0.01(-0.20%) |
Jul 23, 2002 | 3.639 | 3.645 | 3.633 | 3.633 | 167,337 | -0.01(-0.30%) |
Jul 22, 2002 | 3.643 | 3.658 | 3.643 | 3.644 | 14,223 | +0.02(+0.46%) |
Jul 19, 2002 | 3.633 | 3.663 | 3.615 | 3.627 | 97,055 | -0.00(-0.03%) |
Jul 17, 2002 | 3.632 | 3.632 | 3.627 | 3.629 | 27,610 | -0.12(-3.22%) |
Jul 12, 2002 | 3.801 | 3.801 | 3.729 | 3.749 | 728,754 | -0.04(-1.17%) |
Jul 11, 2002 | 3.767 | 3.795 | 3.767 | 3.794 | 10,876 | +0.05(+1.24%) |
Jul 10, 2002 | 3.820 | 3.820 | 3.747 | 3.747 | 124,666 | -0.08(-1.97%) |
Jul 09, 2002 | 3.850 | 3.850 | 3.822 | 3.822 | 114,626 | -0.03(-0.71%) |
Jul 08, 2002 | 3.862 | 3.862 | 3.850 | 3.850 | 367,305 | -0.01(-0.31%) |
Jul 05, 2002 | 3.785 | 3.862 | 3.778 | 3.862 | 46,017 | +0.05(+1.22%) |
Jul 04, 2002 | 3.837 | 3.849 | 3.815 | 3.815 | 66,934 | +0.00(+0.00%) |
Jul 03, 2002 | 3.837 | 3.849 | 3.815 | 3.815 | 66,934 | +0.01(+0.22%) |
Jul 02, 2002 | 3.729 | 3.807 | 3.729 | 3.807 | 46,854 | +0.06(+1.56%) |
Jul 01, 2002 | 3.760 | 3.771 | 3.748 | 3.748 | 30,120 | +0.02(+0.48%) |
Jun 28, 2002 | 3.691 | 3.730 | 3.691 | 3.730 | 13,386 | +0.04(+1.07%) |
Jun 27, 2002 | 3.643 | 3.693 | 3.643 | 3.691 | 98,729 | +0.05(+1.28%) |
Jun 26, 2002 | 3.675 | 3.675 | 3.621 | 3.644 | 46,017 | -0.03(-0.85%) |
Jun 25, 2002 | 3.682 | 3.705 | 3.675 | 3.675 | 22,590 | -0.04(-0.97%) |
Jun 21, 2002 | 3.705 | 3.718 | 3.687 | 3.711 | 5,940,475 | +0.01(+0.16%) |
Jun 20, 2002 | 3.753 | 3.753 | 3.705 | 3.705 | 40,997 | -0.05(-1.27%) |
Jun 19, 2002 | 3.762 | 3.762 | 3.752 | 3.753 | 16,733 | -0.01(-0.32%) |
Jun 18, 2002 | 3.765 | 3.765 | 3.765 | 3.765 | 166,500 | +0.00(+0.06%) |
Jun 17, 2002 | 3.783 | 3.783 | 3.762 | 3.762 | 15,060 | -0.02(-0.54%) |
Jun 14, 2002 | 3.727 | 3.789 | 3.727 | 3.783 | 43,507 | +0.08(+2.10%) |
Jun 12, 2002 | 3.782 | 3.782 | 3.704 | 3.705 | 51,874 | -0.09(-2.36%) |
Jun 11, 2002 | 3.854 | 3.854 | 3.795 | 3.795 | 59,404 | -0.06(-1.55%) |
Jun 10, 2002 | 3.838 | 3.860 | 3.838 | 3.854 | 96,218 | +0.02(+0.62%) |
Jun 07, 2002 | 3.819 | 3.831 | 3.819 | 3.831 | 76,975 | +0.01(+0.31%) |
Jun 06, 2002 | 3.834 | 3.835 | 3.813 | 3.819 | 82,831 | +0.00(+0.06%) |