Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.819 | 3.885 | 3.753 | 3.885 | 893,924 | +0.02(+0.49%) |
May 29, 2003 | 3.753 | 3.960 | 3.753 | 3.866 | 909,164 | +0.09(+2.49%) |
May 28, 2003 | 3.828 | 3.894 | 3.753 | 3.772 | 1,201,597 | -0.26(-6.51%) |
May 27, 2003 | 4.035 | 4.082 | 3.838 | 4.035 | 1,262,663 | +0.07(+1.66%) |
May 23, 2003 | 3.979 | 4.025 | 3.950 | 3.969 | 707,850 | +0.02(+0.47%) |
May 22, 2003 | 3.988 | 4.007 | 3.885 | 3.950 | 963,729 | -0.07(-1.64%) |
May 21, 2003 | 3.932 | 4.044 | 3.913 | 4.016 | 1,023,302 | +0.00(+0.00%) |
May 20, 2003 | 4.035 | 4.035 | 3.903 | 4.016 | 1,723,053 | +0.08(+1.90%) |
May 19, 2003 | 3.753 | 3.941 | 3.744 | 3.941 | 1,238,684 | +0.26(+7.14%) |
May 16, 2003 | 3.819 | 3.894 | 3.678 | 3.678 | 1,012,112 | -0.12(-3.21%) |
May 15, 2003 | 3.838 | 3.903 | 3.781 | 3.800 | 1,021,278 | +0.00(+0.00%) |
May 14, 2003 | 3.772 | 3.866 | 3.772 | 3.800 | 821,562 | +0.04(+1.00%) |
May 13, 2003 | 3.903 | 3.913 | 3.763 | 3.763 | 615,239 | -0.11(-2.91%) |
May 12, 2003 | 3.894 | 3.988 | 3.819 | 3.875 | 902,343 | +0.03(+0.73%) |
May 09, 2003 | 3.688 | 3.847 | 3.650 | 3.847 | 635,914 | +0.08(+2.24%) |
May 08, 2003 | 3.800 | 3.894 | 3.753 | 3.763 | 983,977 | +0.06(+1.52%) |
May 07, 2003 | 3.988 | 3.988 | 3.688 | 3.706 | 1,258,720 | -0.26(-6.62%) |
May 06, 2003 | 3.913 | 3.969 | 3.800 | 3.969 | 1,166,535 | +0.08(+1.93%) |
May 05, 2003 | 3.781 | 3.903 | 3.659 | 3.894 | 935,381 | +0.10(+2.72%) |
May 02, 2003 | 3.716 | 3.791 | 3.538 | 3.791 | 945,398 | +0.13(+3.59%) |
May 01, 2003 | 3.509 | 3.697 | 3.509 | 3.659 | 1,391,082 | +0.15(+4.28%) |
Apr 30, 2003 | 3.378 | 3.594 | 3.378 | 3.509 | 1,006,571 | +0.17(+5.06%) |
Apr 29, 2003 | 3.256 | 3.350 | 3.172 | 3.340 | 763,587 | +0.03(+0.85%) |
Apr 28, 2003 | 3.425 | 3.425 | 3.200 | 3.312 | 970,123 | -0.05(-1.40%) |
Apr 25, 2003 | 3.284 | 3.500 | 3.284 | 3.359 | 727,139 | -0.02(-0.56%) |
Apr 24, 2003 | 3.434 | 3.547 | 3.284 | 3.378 | 925,789 | -0.08(-2.44%) |
Apr 23, 2003 | 3.340 | 3.462 | 3.340 | 3.462 | 751,118 | +0.05(+1.37%) |
Apr 22, 2003 | 3.481 | 3.500 | 3.359 | 3.416 | 721,811 | -0.04(-1.09%) |
Apr 21, 2003 | 3.416 | 3.481 | 3.331 | 3.453 | 816,233 | +0.04(+1.10%) |
Apr 17, 2003 | 3.472 | 3.509 | 3.284 | 3.416 | 1,289,732 | +0.02(+0.55%) |
Apr 16, 2003 | 3.237 | 3.397 | 3.153 | 3.397 | 1,170,478 | +0.17(+5.23%) |
Apr 15, 2003 | 3.190 | 3.275 | 3.096 | 3.228 | 729,804 | +0.04(+1.18%) |
Apr 14, 2003 | 3.181 | 3.190 | 3.106 | 3.190 | 621,953 | +0.06(+1.80%) |
Apr 11, 2003 | 3.068 | 3.143 | 2.993 | 3.134 | 454,635 | +0.06(+1.83%) |
Apr 10, 2003 | 3.143 | 3.172 | 3.068 | 3.078 | 771,793 | -0.07(-2.09%) |
Apr 09, 2003 | 2.918 | 3.143 | 2.862 | 3.143 | 1,404,190 | +0.23(+7.72%) |
Apr 08, 2003 | 2.946 | 2.984 | 2.899 | 2.918 | 417,335 | +0.01(+0.32%) |
Apr 07, 2003 | 2.815 | 2.909 | 2.721 | 2.909 | 1,396,624 | +0.02(+0.65%) |
Apr 04, 2003 | 2.890 | 2.946 | 2.881 | 2.890 | 599,253 | +0.02(+0.65%) |
Apr 03, 2003 | 2.843 | 2.918 | 2.824 | 2.871 | 758,365 | -0.04(-1.29%) |
Apr 02, 2003 | 2.956 | 2.965 | 2.862 | 2.909 | 807,175 | -0.13(-4.32%) |
Apr 01, 2003 | 3.003 | 3.040 | 2.946 | 3.040 | 1,182,095 | -0.05(-1.52%) |
Mar 31, 2003 | 3.218 | 3.228 | 2.956 | 3.087 | 2,261,881 | -0.01(-0.30%) |
Mar 28, 2003 | 2.834 | 3.096 | 2.834 | 3.096 | 1,908,808 | +0.28(+10.00%) |
Mar 27, 2003 | 2.843 | 2.862 | 2.777 | 2.815 | 699,217 | -0.03(-0.99%) |
Mar 26, 2003 | 2.862 | 2.890 | 2.777 | 2.843 | 404,013 | +0.00(+0.00%) |
Mar 25, 2003 | 2.787 | 2.853 | 2.712 | 2.843 | 688,987 | +0.08(+2.71%) |
Mar 24, 2003 | 2.768 | 2.871 | 2.721 | 2.768 | 1,479,963 | +0.08(+3.15%) |
Mar 21, 2003 | 2.721 | 2.759 | 2.590 | 2.684 | 1,585,256 | -0.08(-3.05%) |
Mar 20, 2003 | 2.862 | 3.003 | 2.674 | 2.768 | 814,954 | -0.16(-5.45%) |
Mar 19, 2003 | 2.909 | 2.975 | 2.853 | 2.928 | 973,214 | +0.01(+0.32%) |
Mar 18, 2003 | 2.993 | 2.993 | 2.853 | 2.918 | 1,195,629 | +0.08(+2.64%) |
Mar 17, 2003 | 3.031 | 3.040 | 2.759 | 2.843 | 1,545,398 | -0.03(-0.98%) |
Mar 14, 2003 | 2.796 | 2.899 | 2.787 | 2.871 | 1,642,591 | +0.08(+2.68%) |
Mar 13, 2003 | 2.487 | 2.815 | 2.421 | 2.796 | 2,162,769 | +0.16(+6.05%) |
Mar 12, 2003 | 2.627 | 2.768 | 2.534 | 2.637 | 2,788,665 | -0.08(-3.10%) |
Mar 11, 2003 | 2.815 | 2.834 | 2.580 | 2.721 | 3,819,748 | -0.09(-3.33%) |
Mar 10, 2003 | 3.303 | 3.331 | 2.787 | 2.815 | 5,558,148 | -0.49(-14.77%) |
Mar 07, 2003 | 3.472 | 3.491 | 3.228 | 3.303 | 1,417,299 | -0.18(-5.12%) |
Mar 06, 2003 | 3.519 | 3.538 | 3.359 | 3.481 | 1,010,620 | -0.04(-1.07%) |
Mar 05, 2003 | 3.688 | 3.688 | 3.509 | 3.519 | 720,745 | -0.08(-2.09%) |
Mar 04, 2003 | 3.584 | 3.697 | 3.566 | 3.594 | 1,073,924 | +0.10(+2.96%) |
Mar 03, 2003 | 3.566 | 3.566 | 3.444 | 3.491 | 1,154,279 | -0.08(-2.11%) |
Feb 28, 2003 | 3.631 | 3.697 | 3.547 | 3.566 | 966,073 | -0.03(-0.78%) |
Feb 27, 2003 | 3.566 | 3.641 | 3.509 | 3.594 | 955,842 | +0.03(+0.79%) |
Feb 26, 2003 | 3.688 | 3.688 | 3.481 | 3.566 | 862,592 | -0.03(-0.78%) |
Feb 25, 2003 | 3.744 | 3.828 | 3.566 | 3.594 | 1,213,746 | -0.16(-4.25%) |
Feb 24, 2003 | 3.828 | 3.979 | 3.753 | 3.753 | 1,417,512 | -0.05(-1.23%) |
Feb 21, 2003 | 3.781 | 3.800 | 3.669 | 3.800 | 1,168,027 | +0.05(+1.25%) |
Feb 20, 2003 | 3.669 | 3.828 | 3.613 | 3.753 | 1,393,426 | +0.17(+4.71%) |
Feb 19, 2003 | 3.538 | 3.678 | 3.509 | 3.584 | 1,136,482 | +0.10(+2.97%) |
Feb 18, 2003 | 3.500 | 3.528 | 3.359 | 3.481 | 1,469,412 | -0.06(-1.59%) |
Feb 14, 2003 | 3.622 | 3.641 | 3.491 | 3.538 | 819,217 | -0.10(-2.84%) |
Feb 13, 2003 | 3.575 | 3.744 | 3.566 | 3.641 | 1,243,586 | +0.12(+3.47%) |
Feb 12, 2003 | 3.753 | 3.800 | 3.472 | 3.519 | 1,527,068 | -0.25(-6.72%) |
Feb 11, 2003 | 3.472 | 3.828 | 3.434 | 3.772 | 2,684,758 | +0.25(+7.20%) |
Feb 10, 2003 | 4.035 | 4.035 | 3.472 | 3.519 | 3,320,246 | -0.38(-9.64%) |
Feb 07, 2003 | 3.988 | 4.072 | 3.894 | 3.894 | 1,000,176 | -0.09(-2.35%) |
Feb 06, 2003 | 4.101 | 4.176 | 3.941 | 3.988 | 1,288,666 | -0.11(-2.75%) |
Feb 05, 2003 | 4.410 | 4.410 | 3.988 | 4.101 | 2,416,410 | -0.21(-4.79%) |
Feb 04, 2003 | 4.147 | 4.307 | 4.110 | 4.307 | 3,049,233 | +0.32(+8.00%) |
Feb 03, 2003 | 4.157 | 4.176 | 3.922 | 3.988 | 945,079 | -0.12(-2.97%) |
Jan 31, 2003 | 4.082 | 4.157 | 3.988 | 4.110 | 1,240,496 | +0.04(+0.92%) |
Jan 30, 2003 | 3.885 | 4.110 | 3.857 | 4.072 | 2,012,609 | +0.19(+4.83%) |
Jan 29, 2003 | 3.941 | 4.082 | 3.857 | 3.885 | 2,104,580 | -0.03(-0.72%) |
Jan 28, 2003 | 3.988 | 4.035 | 3.828 | 3.913 | 2,530,761 | -0.12(-3.02%) |
Jan 27, 2003 | 4.307 | 4.363 | 4.007 | 4.035 | 2,843,869 | -0.25(-5.91%) |
Jan 24, 2003 | 4.204 | 4.429 | 4.185 | 4.288 | 4,080,423 | +0.15(+3.63%) |
Jan 23, 2003 | 4.129 | 4.269 | 4.063 | 4.138 | 5,292,677 | +0.13(+3.28%) |
Jan 22, 2003 | 4.166 | 4.176 | 3.960 | 4.007 | 12,077,788 | -0.24(-5.74%) |
Jan 21, 2003 | 4.457 | 4.457 | 4.241 | 4.251 | 2,984,331 | -0.23(-5.23%) |
Jan 17, 2003 | 4.785 | 4.823 | 4.429 | 4.485 | 1,237,405 | -0.22(-4.59%) |
Jan 16, 2003 | 4.785 | 4.804 | 4.551 | 4.701 | 1,595,700 | +0.07(+1.42%) |
Jan 15, 2003 | 4.269 | 4.682 | 4.269 | 4.635 | 1,637,689 | +0.32(+7.39%) |
Jan 14, 2003 | 4.598 | 4.635 | 4.298 | 4.316 | 1,944,190 | -0.29(-6.31%) |
Jan 13, 2003 | 4.748 | 4.851 | 4.598 | 4.607 | 1,634,172 | -0.23(-4.84%) |
Jan 10, 2003 | 4.842 | 5.011 | 4.804 | 4.842 | 1,120,283 | -0.02(-0.39%) |
Jan 09, 2003 | 4.954 | 4.973 | 4.757 | 4.861 | 1,962,094 | -0.09(-1.89%) |
Jan 08, 2003 | 5.020 | 5.151 | 4.898 | 4.954 | 2,947,138 | -0.22(-4.17%) |
Jan 07, 2003 | 5.311 | 5.367 | 5.067 | 5.170 | 1,615,416 | -0.20(-3.67%) |
Jan 06, 2003 | 5.302 | 5.499 | 5.255 | 5.367 | 2,602,910 | +0.25(+4.95%) |
Jan 03, 2003 | 4.907 | 5.395 | 4.907 | 5.114 | 2,574,669 | +0.21(+4.21%) |
Jan 02, 2003 | 4.701 | 4.926 | 4.654 | 4.907 | 1,004,333 | +0.16(+3.36%) |
Dec 31, 2002 | 4.692 | 5.058 | 4.626 | 4.748 | 1,317,441 | -0.04(-0.78%) |
Dec 30, 2002 | 4.654 | 4.879 | 4.523 | 4.785 | 1,539,536 | +0.04(+0.79%) |
Dec 27, 2002 | 5.001 | 5.114 | 4.748 | 4.748 | 1,452,467 | -0.26(-5.24%) |
Dec 26, 2002 | 4.673 | 5.067 | 4.607 | 5.011 | 1,545,291 | +0.33(+7.01%) |
Dec 24, 2002 | 4.682 | 4.692 | 4.598 | 4.682 | 268,774 | +0.00(+0.00%) |
Dec 23, 2002 | 4.579 | 4.682 | 4.504 | 4.682 | 856,091 | +0.28(+6.40%) |
Dec 20, 2002 | 4.391 | 4.523 | 4.232 | 4.401 | 962,770 | -0.03(-0.64%) |
Dec 19, 2002 | 4.692 | 4.739 | 4.373 | 4.429 | 1,408,986 | -0.18(-3.87%) |
Dec 18, 2002 | 4.307 | 4.673 | 4.223 | 4.607 | 1,413,355 | +0.38(+8.87%) |
Dec 17, 2002 | 4.701 | 4.861 | 4.223 | 4.232 | 2,005,042 | -0.45(-9.62%) |
Dec 16, 2002 | 4.448 | 4.682 | 4.213 | 4.682 | 1,597,512 | +0.23(+5.27%) |
Dec 13, 2002 | 4.485 | 4.551 | 4.176 | 4.448 | 1,692,361 | +0.06(+1.28%) |
Dec 12, 2002 | 4.157 | 4.457 | 4.044 | 4.391 | 2,233,746 | +0.32(+7.83%) |
Dec 11, 2002 | 3.941 | 4.119 | 3.913 | 4.072 | 1,009,448 | +0.13(+3.33%) |
Dec 10, 2002 | 3.875 | 3.941 | 3.753 | 3.941 | 881,882 | +0.08(+1.94%) |
Dec 09, 2002 | 3.753 | 3.885 | 3.744 | 3.866 | 1,252,538 | +0.11(+3.00%) |
Dec 06, 2002 | 3.763 | 3.866 | 3.678 | 3.753 | 1,651,117 | +0.08(+2.04%) |
Dec 05, 2002 | 3.744 | 3.800 | 3.659 | 3.678 | 985,363 | -0.04(-1.01%) |
Dec 04, 2002 | 3.716 | 3.791 | 3.631 | 3.716 | 981,100 | +0.09(+2.59%) |
Dec 03, 2002 | 3.519 | 3.631 | 3.472 | 3.622 | 954,990 | +0.18(+5.18%) |
Dec 02, 2002 | 3.472 | 3.519 | 3.350 | 3.444 | 531,793 | -0.09(-2.65%) |
Nov 29, 2002 | 3.566 | 3.603 | 3.472 | 3.538 | 226,465 | -0.10(-2.84%) |
Nov 27, 2002 | 3.641 | 3.650 | 3.481 | 3.641 | 571,011 | -0.02(-0.51%) |
Nov 26, 2002 | 3.406 | 3.706 | 3.462 | 3.659 | 426,180 | +0.09(+2.63%) |
Nov 25, 2002 | 3.406 | 3.566 | 3.387 | 3.566 | 376,838 | +0.08(+2.15%) |
Nov 22, 2002 | 3.500 | 3.613 | 3.378 | 3.491 | 506,642 | +0.00(+0.00%) |
Nov 21, 2002 | 3.547 | 3.603 | 3.425 | 3.491 | 377,157 | -0.06(-1.59%) |
Nov 20, 2002 | 3.613 | 3.631 | 3.397 | 3.547 | 395,488 | +0.00(+0.00%) |
Nov 19, 2002 | 3.641 | 3.678 | 3.519 | 3.547 | 352,326 | -0.04(-1.05%) |
Nov 18, 2002 | 3.641 | 3.735 | 3.566 | 3.584 | 381,527 | -0.15(-4.02%) |
Nov 15, 2002 | 3.622 | 3.791 | 3.622 | 3.735 | 399,644 | +0.03(+0.76%) |
Nov 14, 2002 | 3.566 | 3.744 | 3.519 | 3.706 | 544,475 | +0.11(+3.13%) |
Nov 13, 2002 | 3.894 | 3.932 | 3.538 | 3.594 | 806,429 | -0.29(-7.49%) |
Nov 12, 2002 | 3.791 | 3.894 | 3.659 | 3.885 | 741,953 | +0.05(+1.22%) |
Nov 11, 2002 | 3.791 | 3.847 | 3.763 | 3.838 | 507,068 | -0.03(-0.73%) |
Nov 08, 2002 | 3.847 | 3.894 | 3.659 | 3.866 | 1,234,102 | +0.08(+1.98%) |
Nov 07, 2002 | 3.763 | 3.838 | 3.706 | 3.791 | 984,510 | +0.06(+1.51%) |
Nov 06, 2002 | 3.622 | 3.753 | 3.453 | 3.735 | 507,282 | +0.07(+1.79%) |
Nov 05, 2002 | 3.641 | 3.753 | 3.603 | 3.669 | 337,299 | +0.02(+0.51%) |
Nov 04, 2002 | 3.472 | 3.678 | 3.444 | 3.650 | 542,557 | +0.08(+2.37%) |
Nov 01, 2002 | 3.519 | 3.566 | 3.462 | 3.566 | 490,443 | +0.17(+4.97%) |
Oct 31, 2002 | 3.416 | 3.556 | 3.340 | 3.397 | 474,990 | +0.02(+0.56%) |
Oct 30, 2002 | 3.369 | 3.425 | 3.247 | 3.378 | 340,603 | +0.05(+1.41%) |
Oct 29, 2002 | 3.256 | 3.434 | 3.256 | 3.331 | 826,784 | +0.17(+5.34%) |
Oct 28, 2002 | 3.143 | 3.265 | 3.143 | 3.162 | 542,877 | +0.02(+0.60%) |
Oct 25, 2002 | 3.247 | 3.331 | 3.143 | 3.143 | 374,600 | -0.07(-2.05%) |
Oct 24, 2002 | 3.228 | 3.237 | 3.003 | 3.209 | 295,310 | -0.03(-0.87%) |
Oct 23, 2002 | 3.115 | 3.237 | 3.096 | 3.237 | 407,104 | +0.12(+3.92%) |
Oct 22, 2002 | 2.984 | 3.237 | 2.965 | 3.115 | 644,226 | +0.11(+3.75%) |
Oct 21, 2002 | 3.050 | 3.218 | 2.918 | 3.003 | 565,576 | -0.11(-3.61%) |
Oct 18, 2002 | 3.275 | 3.303 | 3.096 | 3.115 | 381,846 | -0.12(-3.77%) |
Oct 17, 2002 | 3.012 | 3.237 | 3.012 | 3.237 | 797,370 | +0.00(+0.00%) |
Oct 16, 2002 | 3.237 | 3.472 | 3.237 | 3.237 | 600,638 | -0.05(-1.43%) |
Oct 15, 2002 | 3.340 | 3.340 | 3.078 | 3.284 | 563,871 | -0.19(-5.41%) |
Oct 14, 2002 | 3.425 | 3.500 | 3.350 | 3.472 | 431,189 | +0.12(+3.64%) |
Oct 11, 2002 | 3.284 | 3.416 | 3.003 | 3.350 | 854,599 | -0.03(-0.83%) |
Oct 10, 2002 | 3.143 | 3.378 | 2.777 | 3.378 | 2,264,865 | +0.15(+4.65%) |
Oct 09, 2002 | 3.491 | 3.613 | 3.218 | 3.228 | 957,121 | -0.34(-9.47%) |
Oct 08, 2002 | 3.697 | 3.697 | 3.416 | 3.566 | 795,026 | -0.23(-5.94%) |
Oct 07, 2002 | 3.491 | 3.800 | 3.387 | 3.791 | 941,668 | +0.38(+11.29%) |
Oct 04, 2002 | 3.284 | 3.453 | 3.237 | 3.406 | 416,695 | +0.05(+1.40%) |
Oct 03, 2002 | 3.453 | 3.453 | 3.284 | 3.359 | 346,571 | -0.09(-2.72%) |
Oct 02, 2002 | 3.190 | 3.519 | 3.190 | 3.453 | 646,358 | +0.27(+8.55%) |
Oct 01, 2002 | 3.294 | 3.387 | 3.143 | 3.181 | 496,411 | -0.17(-5.04%) |
Sep 30, 2002 | 3.566 | 3.613 | 3.331 | 3.350 | 20,610,996 | -0.06(-1.65%) |
Sep 27, 2002 | 3.331 | 3.519 | 3.209 | 3.406 | 24,809,926 | +0.23(+7.08%) |
Sep 26, 2002 | 3.284 | 3.284 | 3.125 | 3.181 | 1,089,803 | -0.24(-7.12%) |
Sep 25, 2002 | 3.631 | 3.631 | 3.303 | 3.425 | 26,419,162 | -0.23(-6.41%) |
Sep 24, 2002 | 3.725 | 3.819 | 3.613 | 3.659 | 1,030,016 | +0.04(+1.04%) |
Sep 23, 2002 | 3.781 | 3.885 | 3.613 | 3.622 | 857,370 | -0.15(-3.98%) |
Sep 20, 2002 | 3.979 | 3.979 | 3.772 | 3.772 | 853,960 | -0.17(-4.29%) |
Sep 19, 2002 | 4.016 | 4.129 | 3.941 | 3.941 | 606,713 | -0.03(-0.71%) |
Sep 18, 2002 | 3.988 | 4.110 | 3.922 | 3.969 | 605,754 | +0.06(+1.44%) |
Sep 17, 2002 | 3.866 | 3.997 | 3.781 | 3.913 | 34,401,392 | -0.19(-4.58%) |
Sep 16, 2002 | 4.176 | 4.176 | 4.035 | 4.101 | 446,855 | -0.08(-1.80%) |
Sep 13, 2002 | 4.129 | 4.176 | 3.988 | 4.176 | 570,692 | +0.02(+0.45%) |
Sep 12, 2002 | 4.072 | 4.166 | 4.007 | 4.157 | 748,027 | +0.18(+4.48%) |
Sep 11, 2002 | 3.575 | 4.016 | 2.834 | 3.979 | 528,596 | +0.20(+5.21%) |
Sep 10, 2002 | 3.753 | 3.885 | 3.716 | 3.781 | 946,251 | -0.23(-5.84%) |
Sep 09, 2002 | 4.082 | 4.129 | 3.885 | 4.016 | 319,715 | +0.09(+2.39%) |
Sep 06, 2002 | 3.988 | 4.054 | 3.519 | 3.922 | 850,976 | +0.03(+0.72%) |
Sep 05, 2002 | 3.810 | 3.941 | 3.781 | 3.894 | 843,409 | +0.18(+4.80%) |
Sep 04, 2002 | 3.744 | 3.791 | 3.575 | 3.716 | 616,305 | -0.08(-1.98%) |
Sep 03, 2002 | 3.735 | 3.847 | 3.669 | 3.791 | 989,839 | +0.13(+3.59%) |
Aug 30, 2002 | 3.613 | 3.659 | 3.538 | 3.659 | 784,368 | +0.09(+2.63%) |
Aug 29, 2002 | 3.566 | 3.575 | 3.434 | 3.566 | 619,289 | +0.19(+5.56%) |
Aug 28, 2002 | 3.472 | 3.509 | 3.303 | 3.378 | 609,377 | +0.00(+0.00%) |
Aug 27, 2002 | 3.087 | 3.434 | 3.078 | 3.378 | 959,359 | +0.26(+8.43%) |
Aug 26, 2002 | 2.928 | 3.134 | 2.928 | 3.115 | 596,482 | +0.20(+6.75%) |
Aug 23, 2002 | 2.928 | 2.965 | 2.862 | 2.918 | 663,303 | -0.07(-2.20%) |
Aug 22, 2002 | 3.012 | 3.125 | 2.862 | 2.984 | 775,949 | -0.12(-3.93%) |
Aug 21, 2002 | 3.096 | 3.162 | 2.956 | 3.106 | 803,018 | -0.06(-1.78%) |
Aug 20, 2002 | 3.050 | 3.218 | 3.050 | 3.162 | 398,152 | -0.19(-5.60%) |
Aug 16, 2002 | 3.331 | 3.406 | 3.284 | 3.350 | 401,243 | +0.07(+2.00%) |
Aug 15, 2002 | 3.190 | 3.378 | 3.143 | 3.284 | 427,779 | +0.01(+0.29%) |
Aug 14, 2002 | 3.453 | 3.547 | 3.031 | 3.275 | 1,073,391 | -0.08(-2.51%) |
Aug 13, 2002 | 3.425 | 3.528 | 3.303 | 3.359 | 371,829 | -0.11(-3.24%) |
Aug 12, 2002 | 3.566 | 3.669 | 3.322 | 3.472 | 661,278 | -0.07(-1.86%) |
Aug 07, 2002 | 3.650 | 3.744 | 3.472 | 3.538 | 951,366 | +0.12(+3.57%) |
Aug 06, 2002 | 3.003 | 3.444 | 2.984 | 3.416 | 785,647 | +0.18(+5.51%) |
Aug 05, 2002 | 3.659 | 3.697 | 3.096 | 3.237 | 1,464,936 | -0.24(-7.01%) |
Aug 02, 2002 | 3.265 | 3.566 | 3.096 | 3.481 | 1,411,757 | +0.45(+14.86%) |
Aug 01, 2002 | 2.440 | 3.143 | 2.412 | 3.031 | 1,592,822 | +0.12(+4.19%) |
Jul 31, 2002 | 2.975 | 3.190 | 2.693 | 2.909 | 1,568,950 | +0.03(+0.98%) |
Jul 30, 2002 | 2.740 | 2.993 | 2.740 | 2.881 | 1,126,571 | +0.20(+7.34%) |
Jul 29, 2002 | 2.111 | 2.684 | 2.102 | 2.684 | 1,329,164 | +0.40(+17.70%) |
Jul 26, 2002 | 2.627 | 2.655 | 2.064 | 2.280 | 2,593,426 | -0.53(-19.00%) |
Jul 25, 2002 | 3.059 | 3.078 | 2.627 | 2.815 | 1,201,491 | -0.25(-8.26%) |
Jul 24, 2002 | 2.458 | 3.087 | 2.440 | 3.068 | 3,040,175 | +0.13(+4.47%) |
Jul 23, 2002 | 3.800 | 3.847 | 2.815 | 2.937 | 4,079,463 | -1.38(-31.96%) |
Jul 19, 2002 | 4.316 | 4.326 | 4.082 | 4.316 | 1,285,363 | +0.01(+0.22%) |
Jul 17, 2002 | 4.288 | 4.316 | 4.129 | 4.307 | 987,494 | +0.03(+0.66%) |
Jul 12, 2002 | 4.138 | 4.382 | 4.129 | 4.279 | 234,458 | +0.05(+1.11%) |
Jul 11, 2002 | 4.373 | 4.504 | 4.138 | 4.232 | 1,246,677 | -0.14(-3.22%) |
Jul 10, 2002 | 4.448 | 4.457 | 4.176 | 4.373 | 1,454,599 | +0.05(+1.08%) |
Jul 09, 2002 | 3.894 | 4.326 | 3.894 | 4.326 | 2,090,193 | +0.43(+11.08%) |
Jul 08, 2002 | 3.857 | 3.894 | 3.857 | 3.894 | 888,489 | +0.08(+2.22%) |
Jul 05, 2002 | 3.838 | 3.857 | 3.763 | 3.810 | 530,301 | -0.12(-3.10%) |
Jul 04, 2002 | 4.157 | 4.204 | 3.828 | 3.932 | 1,210,229 | +0.00(+0.00%) |
Jul 03, 2002 | 4.157 | 4.204 | 3.828 | 3.932 | 1,210,229 | -0.23(-5.63%) |
Jul 02, 2002 | 4.307 | 4.410 | 4.129 | 4.166 | 1,561,917 | -0.06(-1.33%) |
Jul 01, 2002 | 4.363 | 4.373 | 4.091 | 4.223 | 2,168,630 | -0.18(-4.05%) |
Jun 28, 2002 | 4.129 | 4.420 | 4.063 | 4.401 | 4,457,900 | +0.23(+5.39%) |
Jun 27, 2002 | 3.950 | 4.213 | 3.857 | 4.176 | 1,498,400 | +0.01(+0.23%) |
Jun 26, 2002 | 4.223 | 4.307 | 4.035 | 4.166 | 1,584,936 | +0.08(+2.07%) |
Jun 25, 2002 | 3.857 | 4.082 | 3.847 | 4.082 | 1,501,810 | +0.23(+6.10%) |
Jun 21, 2002 | 4.129 | 4.129 | 3.894 | 3.847 | 1,340,247 | -0.23(-5.75%) |
Jun 20, 2002 | 4.082 | 4.223 | 3.997 | 4.082 | 1,497,654 | +0.15(+3.82%) |
Jun 19, 2002 | 4.035 | 4.054 | 3.894 | 3.932 | 1,252,645 | +0.11(+2.95%) |
Jun 18, 2002 | 3.669 | 3.838 | 3.631 | 3.819 | 1,047,068 | +0.21(+5.71%) |
Jun 17, 2002 | 3.669 | 3.706 | 3.547 | 3.613 | 978,755 | -0.13(-3.51%) |
Jun 14, 2002 | 3.960 | 3.988 | 3.678 | 3.744 | 1,728,915 | -0.22(-5.45%) |
Jun 12, 2002 | 4.335 | 4.401 | 3.800 | 3.960 | 2,592,573 | -0.36(-8.26%) |
Jun 11, 2002 | 3.378 | 4.335 | 3.378 | 4.316 | 3,841,915 | +0.54(+14.43%) |
Jun 10, 2002 | 4.316 | 4.410 | 3.519 | 3.772 | 4,073,815 | -0.87(-18.79%) |
Jun 07, 2002 | 5.067 | 5.151 | 4.504 | 4.645 | 2,922,519 | -0.27(-5.53%) |
Jun 06, 2002 | 4.504 | 5.001 | 4.504 | 4.917 | 2,263,373 | +0.35(+7.60%) |