Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.895 | 3.990 | 3.895 | 3.925 | 11,261 | +0.02(+0.59%) |
May 29, 2003 | 3.914 | 3.914 | 3.902 | 3.902 | 2,880 | -0.02(-0.39%) |
May 28, 2003 | 3.902 | 3.952 | 3.902 | 3.918 | 3,928 | -0.01(-0.21%) |
May 27, 2003 | 3.887 | 3.986 | 3.742 | 3.926 | 26,974 | +0.01(+0.31%) |
May 23, 2003 | 3.754 | 3.914 | 3.754 | 3.914 | 22,260 | +0.16(+4.27%) |
May 22, 2003 | 3.731 | 3.876 | 3.727 | 3.754 | 41,901 | +0.00(+0.00%) |
May 21, 2003 | 3.818 | 3.971 | 3.754 | 3.754 | 22,522 | -0.12(-3.06%) |
May 20, 2003 | 3.944 | 3.944 | 3.773 | 3.872 | 37,449 | -0.12(-2.97%) |
May 19, 2003 | 4.009 | 4.048 | 3.891 | 3.990 | 26,712 | -0.11(-2.79%) |
May 16, 2003 | 3.952 | 4.154 | 3.952 | 4.105 | 97,159 | +0.16(+3.96%) |
May 15, 2003 | 3.876 | 3.960 | 3.822 | 3.948 | 76,732 | +0.08(+1.97%) |
May 14, 2003 | 3.876 | 3.876 | 3.872 | 3.872 | 1,571 | +0.02(+0.40%) |
May 13, 2003 | 3.818 | 3.857 | 3.818 | 3.857 | 3,142 | +0.04(+1.00%) |
May 12, 2003 | 3.895 | 3.914 | 3.818 | 3.818 | 5,761 | -0.08(-1.96%) |
May 09, 2003 | 3.818 | 3.914 | 3.818 | 3.895 | 56,567 | +0.08(+2.00%) |
May 08, 2003 | 3.799 | 3.876 | 3.799 | 3.818 | 351,711 | +0.02(+0.50%) |
May 07, 2003 | 3.761 | 3.799 | 3.761 | 3.799 | 20,427 | +0.06(+1.53%) |
May 06, 2003 | 3.723 | 3.780 | 3.723 | 3.742 | 30,640 | +0.03(+0.82%) |
May 05, 2003 | 3.723 | 3.723 | 3.494 | 3.712 | 15,189 | -0.01(-0.31%) |
May 02, 2003 | 3.723 | 3.761 | 3.723 | 3.723 | 4,452 | -0.04(-1.12%) |
May 01, 2003 | 3.807 | 3.807 | 3.704 | 3.765 | 19,117 | -0.02(-0.60%) |
Apr 30, 2003 | 3.746 | 3.788 | 3.746 | 3.788 | 8,904 | +0.01(+0.20%) |
Apr 29, 2003 | 3.765 | 3.780 | 3.765 | 3.780 | 3,142 | +0.02(+0.41%) |
Apr 28, 2003 | 3.704 | 3.780 | 3.704 | 3.765 | 10,737 | +0.02(+0.61%) |
Apr 25, 2003 | 3.742 | 3.742 | 3.742 | 3.742 | 785 | +0.00(+0.00%) |
Apr 24, 2003 | 3.757 | 3.776 | 3.551 | 3.742 | 48,186 | -0.04(-1.01%) |
Apr 23, 2003 | 3.723 | 3.780 | 3.723 | 3.780 | 21,474 | +0.07(+1.85%) |
Apr 22, 2003 | 3.723 | 3.757 | 3.712 | 3.712 | 8,904 | -0.03(-0.82%) |
Apr 21, 2003 | 3.723 | 3.757 | 3.700 | 3.742 | 41,639 | +0.02(+0.51%) |
Apr 17, 2003 | 3.708 | 3.723 | 3.666 | 3.723 | 23,569 | +0.00(+0.00%) |
Apr 16, 2003 | 3.723 | 3.723 | 3.723 | 3.723 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.685 | 3.723 | 3.635 | 3.723 | 24,093 | +0.02(+0.52%) |
Apr 14, 2003 | 3.673 | 3.723 | 3.673 | 3.704 | 25,926 | -0.02(-0.51%) |
Apr 11, 2003 | 3.704 | 3.723 | 3.647 | 3.723 | 94,540 | -0.02(-0.51%) |
Apr 10, 2003 | 3.540 | 3.742 | 3.528 | 3.742 | 36,663 | +0.19(+5.38%) |
Apr 09, 2003 | 3.540 | 3.551 | 3.540 | 3.551 | 132,513 | +0.00(+0.00%) |
Apr 08, 2003 | 3.524 | 3.551 | 3.524 | 3.551 | 4,975 | +0.00(+0.00%) |
Apr 07, 2003 | 3.570 | 3.570 | 3.532 | 3.551 | 35,616 | +0.00(+0.00%) |
Apr 04, 2003 | 3.528 | 3.551 | 3.513 | 3.551 | 48,972 | +0.05(+1.31%) |
Apr 03, 2003 | 3.509 | 3.513 | 3.494 | 3.505 | 4,452 | +0.06(+1.60%) |
Apr 02, 2003 | 3.437 | 3.456 | 3.414 | 3.450 | 12,308 | -0.01(-0.17%) |
Apr 01, 2003 | 3.456 | 3.494 | 3.456 | 3.456 | 22,784 | +0.00(+0.00%) |
Mar 31, 2003 | 3.505 | 3.513 | 3.456 | 3.456 | 45,568 | -0.08(-2.16%) |
Mar 28, 2003 | 3.547 | 3.551 | 3.517 | 3.532 | 28,807 | +0.02(+0.43%) |
Mar 27, 2003 | 3.527 | 3.547 | 3.498 | 3.517 | 16,760 | -0.01(-0.32%) |
Mar 26, 2003 | 3.437 | 3.528 | 3.437 | 3.528 | 7,070 | +0.05(+1.54%) |
Mar 25, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 261 | -0.06(-1.62%) |
Mar 24, 2003 | 3.498 | 3.532 | 3.467 | 3.532 | 19,641 | +0.04(+1.09%) |
Mar 21, 2003 | 3.456 | 3.494 | 3.456 | 3.494 | 25,140 | +0.06(+1.67%) |
Mar 20, 2003 | 3.437 | 3.445 | 3.437 | 3.437 | 1,571 | -0.04(-1.10%) |
Mar 19, 2003 | 3.437 | 3.475 | 3.421 | 3.475 | 4,975 | +0.06(+1.68%) |
Mar 18, 2003 | 3.418 | 3.418 | 3.418 | 3.418 | 1,047 | +0.00(+0.00%) |
Mar 17, 2003 | 3.437 | 3.437 | 3.398 | 3.418 | 3,249 | +0.00(+0.00%) |
Mar 14, 2003 | 3.398 | 3.418 | 3.398 | 3.418 | 10,213 | +0.02(+0.56%) |
Mar 13, 2003 | 3.418 | 3.418 | 3.398 | 3.398 | 38,497 | +0.00(+0.00%) |
Mar 12, 2003 | 3.437 | 3.437 | 3.398 | 3.398 | 52,636 | -0.05(-1.44%) |
Mar 11, 2003 | 3.410 | 3.471 | 3.410 | 3.448 | 63,376 | +0.04(+1.12%) |
Mar 10, 2003 | 3.410 | 3.410 | 3.398 | 3.410 | 8,118 | +0.00(+0.00%) |
Mar 07, 2003 | 3.410 | 3.421 | 3.410 | 3.410 | 2,356 | +0.00(+0.00%) |
Mar 06, 2003 | 3.398 | 3.437 | 3.398 | 3.410 | 13,356 | +0.01(+0.22%) |
Mar 05, 2003 | 3.475 | 3.475 | 3.398 | 3.402 | 6,285 | -0.05(-1.55%) |
Mar 04, 2003 | 3.379 | 3.471 | 3.379 | 3.456 | 4,452 | -0.02(-0.55%) |
Mar 03, 2003 | 3.341 | 3.475 | 3.341 | 3.475 | 11,261 | +0.27(+8.33%) |
Feb 28, 2003 | 3.398 | 3.398 | 3.208 | 3.208 | 9,951 | -0.23(-6.67%) |
Feb 27, 2003 | 3.437 | 3.437 | 3.433 | 3.437 | 3,142 | +0.04(+1.12%) |
Feb 26, 2003 | 3.398 | 3.398 | 3.398 | 3.398 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 3.356 | 3.433 | 3.345 | 3.398 | 57,352 | +0.11(+3.37%) |
Feb 24, 2003 | 3.398 | 3.398 | 3.288 | 3.288 | 13,879 | -0.08(-2.38%) |
Feb 21, 2003 | 3.368 | 3.383 | 3.368 | 3.368 | 28,545 | -0.00(-0.11%) |
Feb 20, 2003 | 3.437 | 3.440 | 3.372 | 3.372 | 7,332 | -0.10(-2.97%) |
Feb 19, 2003 | 3.433 | 3.475 | 3.433 | 3.475 | 23,045 | +0.11(+3.29%) |
Feb 18, 2003 | 3.532 | 3.532 | 3.364 | 3.364 | 35,354 | -0.15(-4.24%) |
Feb 14, 2003 | 3.494 | 3.513 | 3.490 | 3.513 | 8,904 | +0.05(+1.55%) |
Feb 13, 2003 | 3.456 | 3.475 | 3.456 | 3.460 | 15,974 | -0.05(-1.52%) |
Feb 12, 2003 | 3.513 | 3.570 | 3.513 | 3.513 | 46,877 | -0.02(-0.54%) |
Feb 11, 2003 | 3.528 | 3.532 | 3.528 | 3.532 | 3,666 | -0.06(-1.60%) |
Feb 10, 2003 | 3.360 | 3.601 | 3.360 | 3.589 | 45,306 | +0.28(+8.55%) |
Feb 07, 2003 | 3.406 | 3.406 | 3.250 | 3.307 | 17,808 | -0.10(-3.02%) |
Feb 06, 2003 | 3.440 | 3.440 | 3.407 | 3.410 | 2,618 | -0.06(-1.87%) |
Feb 05, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 1,047 | +0.03(+0.99%) |
Feb 03, 2003 | 3.456 | 3.456 | 3.437 | 3.441 | 7,070 | -0.01(-0.43%) |
Jan 31, 2003 | 3.486 | 3.589 | 3.456 | 3.456 | 71,232 | -0.02(-0.55%) |
Jan 30, 2003 | 3.475 | 3.479 | 3.437 | 3.475 | 15,974 | +0.00(+0.00%) |
Jan 29, 2003 | 3.452 | 3.475 | 3.452 | 3.475 | 14,403 | +0.03(+0.89%) |
Jan 28, 2003 | 3.437 | 3.444 | 3.437 | 3.444 | 3,928 | +0.00(+0.00%) |
Jan 27, 2003 | 3.437 | 3.444 | 3.437 | 3.444 | 15,189 | +0.01(+0.22%) |
Jan 24, 2003 | 3.437 | 3.437 | 3.437 | 3.437 | 523 | +0.00(+0.00%) |
Jan 23, 2003 | 3.437 | 3.437 | 3.437 | 3.437 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.414 | 3.437 | 3.414 | 3.437 | 137,489 | +0.03(+0.90%) |
Jan 21, 2003 | 3.398 | 3.410 | 3.398 | 3.406 | 34,306 | -0.01(-0.34%) |
Jan 17, 2003 | 3.360 | 3.418 | 3.360 | 3.418 | 64,685 | -0.01(-0.43%) |
Jan 16, 2003 | 3.432 | 3.432 | 3.432 | 3.432 | 1,309 | +0.07(+2.03%) |
Jan 15, 2003 | 3.437 | 3.437 | 3.364 | 3.364 | 14,927 | -0.07(-2.11%) |
Jan 14, 2003 | 3.341 | 3.437 | 3.341 | 3.437 | 35,354 | +0.06(+1.81%) |
Jan 13, 2003 | 3.376 | 3.418 | 3.376 | 3.376 | 23,569 | -0.03(-0.90%) |
Jan 10, 2003 | 3.391 | 3.433 | 3.356 | 3.406 | 18,855 | +0.05(+1.36%) |
Jan 09, 2003 | 3.391 | 3.437 | 3.345 | 3.360 | 17,284 | -0.02(-0.56%) |
Jan 08, 2003 | 3.349 | 3.395 | 3.345 | 3.379 | 15,713 | +0.01(+0.33%) |
Jan 07, 2003 | 3.330 | 3.406 | 3.330 | 3.368 | 51,853 | +0.05(+1.39%) |
Jan 06, 2003 | 3.265 | 3.341 | 3.250 | 3.322 | 39,544 | +0.08(+2.35%) |
Jan 03, 2003 | 3.395 | 3.398 | 3.246 | 3.246 | 12,308 | -0.14(-4.17%) |
Jan 02, 2003 | 3.421 | 3.421 | 3.280 | 3.387 | 17,022 | -0.05(-1.33%) |
Dec 31, 2002 | 3.364 | 3.475 | 3.364 | 3.433 | 16,760 | +0.02(+0.45%) |
Dec 30, 2002 | 3.398 | 3.437 | 3.345 | 3.418 | 22,784 | +0.07(+2.15%) |
Dec 27, 2002 | 3.398 | 3.398 | 3.346 | 3.346 | 2,356 | -0.09(-2.64%) |
Dec 26, 2002 | 3.326 | 3.437 | 3.261 | 3.437 | 13,356 | +0.18(+5.39%) |
Dec 24, 2002 | 3.261 | 3.261 | 3.261 | 3.261 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.341 | 3.276 | 3.204 | 3.261 | 20,165 | +0.06(+1.79%) |
Dec 20, 2002 | 3.341 | 3.341 | 3.204 | 3.204 | 14,665 | -0.16(-4.66%) |
Dec 19, 2002 | 3.334 | 3.379 | 3.334 | 3.360 | 47,139 | +0.04(+1.15%) |
Dec 18, 2002 | 3.341 | 3.341 | 3.322 | 3.322 | 6,547 | -0.03(-1.01%) |
Dec 17, 2002 | 3.360 | 3.360 | 3.265 | 3.356 | 21,212 | +0.00(+0.10%) |
Dec 16, 2002 | 3.341 | 3.360 | 3.322 | 3.353 | 89,564 | -0.01(-0.23%) |
Dec 13, 2002 | 3.341 | 3.360 | 3.330 | 3.360 | 15,451 | +0.02(+0.46%) |
Dec 12, 2002 | 3.322 | 3.345 | 3.318 | 3.345 | 64,685 | +0.02(+0.69%) |
Dec 11, 2002 | 3.322 | 3.322 | 3.322 | 3.322 | 2,095 | +0.00(+0.00%) |
Dec 10, 2002 | 3.322 | 3.322 | 3.322 | 3.322 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 3.284 | 3.341 | 3.284 | 3.322 | 44,258 | +0.04(+1.16%) |
Dec 06, 2002 | 3.204 | 3.284 | 3.204 | 3.284 | 6,023 | +0.08(+2.56%) |
Dec 05, 2002 | 3.284 | 3.284 | 3.202 | 3.202 | 1,833 | -0.05(-1.46%) |
Dec 04, 2002 | 3.246 | 3.249 | 3.246 | 3.249 | 785 | -0.03(-1.05%) |
Dec 03, 2002 | 3.284 | 3.284 | 3.284 | 3.284 | 523 | -0.03(-1.05%) |
Dec 02, 2002 | 3.303 | 3.337 | 3.253 | 3.318 | 12,046 | -0.02(-0.69%) |
Nov 29, 2002 | 3.246 | 3.341 | 3.154 | 3.341 | 18,855 | +0.08(+2.34%) |
Nov 27, 2002 | 3.265 | 3.322 | 3.265 | 3.265 | 6,809 | +0.03(+1.04%) |
Nov 26, 2002 | 3.280 | 3.284 | 3.231 | 3.231 | 29,593 | -0.03(-1.03%) |
Nov 25, 2002 | 3.188 | 3.265 | 3.188 | 3.265 | 5,237 | +0.02(+0.60%) |
Nov 22, 2002 | 3.154 | 3.245 | 3.154 | 3.245 | 27,759 | +0.06(+1.78%) |
Nov 21, 2002 | 3.154 | 3.207 | 3.154 | 3.188 | 7,332 | +0.03(+1.09%) |
Nov 20, 2002 | 3.246 | 3.246 | 3.150 | 3.154 | 6,547 | -0.09(-2.82%) |
Nov 19, 2002 | 3.285 | 3.285 | 3.246 | 3.246 | 1,571 | -0.02(-0.48%) |
Nov 18, 2002 | 3.261 | 3.261 | 3.261 | 3.261 | 1,047 | -0.07(-2.16%) |
Nov 15, 2002 | 3.275 | 3.334 | 3.246 | 3.334 | 2,880 | -0.01(-0.34%) |
Nov 14, 2002 | 3.372 | 3.372 | 3.257 | 3.345 | 10,999 | -0.02(-0.45%) |
Nov 13, 2002 | 3.323 | 3.360 | 3.269 | 3.360 | 13,618 | +0.02(+0.57%) |
Nov 12, 2002 | 3.337 | 3.433 | 3.288 | 3.341 | 26,450 | +0.09(+2.82%) |
Nov 11, 2002 | 3.341 | 3.341 | 3.250 | 3.250 | 3,666 | +0.04(+1.31%) |
Nov 08, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 0 | -0.04(-1.18%) |
Nov 07, 2002 | 3.208 | 3.246 | 3.208 | 3.246 | 1,047 | -0.03(-1.05%) |
Nov 06, 2002 | 3.188 | 3.280 | 3.188 | 3.280 | 523 | +0.05(+1.66%) |
Nov 05, 2002 | 3.307 | 3.337 | 3.227 | 3.227 | 7,332 | -0.06(-1.97%) |
Nov 04, 2002 | 3.292 | 3.360 | 3.292 | 3.292 | 7,856 | -0.09(-2.60%) |
Nov 01, 2002 | 3.379 | 3.437 | 3.379 | 3.379 | 41,115 | -0.04(-1.23%) |
Oct 31, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 1,309 | +0.02(+0.67%) |
Oct 30, 2002 | 3.379 | 3.398 | 3.364 | 3.398 | 5,761 | +0.02(+0.54%) |
Oct 29, 2002 | 3.429 | 3.429 | 3.380 | 3.380 | 4,975 | -0.00(-0.10%) |
Oct 28, 2002 | 3.398 | 3.398 | 3.384 | 3.384 | 261 | -0.01(-0.44%) |
Oct 25, 2002 | 3.376 | 3.398 | 3.376 | 3.398 | 6,023 | +0.02(+0.68%) |
Oct 24, 2002 | 3.395 | 3.395 | 3.364 | 3.376 | 3,404 | -0.05(-1.56%) |
Oct 23, 2002 | 3.341 | 3.429 | 3.341 | 3.429 | 5,761 | +0.08(+2.39%) |
Oct 22, 2002 | 3.334 | 3.372 | 3.334 | 3.349 | 13,356 | +0.03(+1.04%) |
Oct 21, 2002 | 3.314 | 3.314 | 3.314 | 3.314 | 0 | +0.00(+0.00%) |
Oct 18, 2002 | 3.360 | 3.360 | 3.295 | 3.314 | 9,427 | -0.08(-2.47%) |
Oct 17, 2002 | 3.433 | 3.437 | 3.334 | 3.398 | 4,452 | -0.03(-0.78%) |
Oct 16, 2002 | 3.379 | 3.433 | 3.341 | 3.425 | 3,928 | +0.06(+1.93%) |
Oct 15, 2002 | 3.364 | 3.364 | 3.356 | 3.360 | 4,190 | +0.00(+0.09%) |
Oct 14, 2002 | 3.437 | 3.456 | 3.357 | 3.357 | 8,642 | -0.05(-1.32%) |
Oct 11, 2002 | 3.146 | 3.437 | 3.146 | 3.402 | 105,015 | +0.35(+11.37%) |
Oct 10, 2002 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.00(+0.00%) |
Oct 09, 2002 | 3.055 | 3.055 | 3.055 | 3.055 | 523 | -0.04(-1.23%) |
Oct 08, 2002 | 3.093 | 3.093 | 3.093 | 3.093 | 0 | +0.00(+0.00%) |
Oct 07, 2002 | 3.113 | 3.113 | 3.093 | 3.093 | 2,095 | -0.04(-1.22%) |
Oct 04, 2002 | 3.169 | 3.173 | 3.131 | 3.131 | 1,571 | -0.11(-3.30%) |
Oct 03, 2002 | 3.227 | 3.284 | 3.227 | 3.238 | 4,190 | -0.01(-0.24%) |
Oct 02, 2002 | 3.250 | 3.303 | 3.246 | 3.246 | 20,427 | +0.00(+0.00%) |
Oct 01, 2002 | 3.303 | 3.303 | 3.246 | 3.246 | 10,475 | -0.08(-2.30%) |
Sep 30, 2002 | 3.322 | 3.326 | 3.322 | 3.322 | 23,045 | -0.03(-1.01%) |
Sep 27, 2002 | 3.323 | 3.356 | 3.323 | 3.356 | 1,571 | +0.03(+0.79%) |
Sep 26, 2002 | 3.362 | 3.364 | 3.330 | 3.330 | 3,928 | -0.01(-0.34%) |
Sep 25, 2002 | 3.330 | 3.353 | 3.330 | 3.341 | 15,349 | -0.02(-0.70%) |
Sep 24, 2002 | 3.360 | 3.417 | 3.330 | 3.365 | 14,927 | -0.07(-1.98%) |
Sep 23, 2002 | 3.433 | 3.433 | 3.433 | 3.433 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 3.436 | 3.436 | 3.402 | 3.433 | 2,618 | -0.06(-1.75%) |
Sep 19, 2002 | 3.391 | 3.494 | 3.361 | 3.494 | 6,285 | +0.08(+2.25%) |
Sep 18, 2002 | 3.395 | 3.417 | 3.276 | 3.417 | 4,190 | +0.04(+1.12%) |
Sep 17, 2002 | 3.379 | 3.379 | 3.379 | 3.379 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 3.341 | 3.379 | 3.341 | 3.379 | 2,880 | +0.11(+3.51%) |
Sep 13, 2002 | 3.353 | 3.353 | 3.265 | 3.265 | 3,404 | -0.02(-0.58%) |
Sep 12, 2002 | 3.285 | 3.318 | 3.284 | 3.284 | 1,833 | -0.11(-3.37%) |
Sep 11, 2002 | 3.436 | 3.437 | 3.250 | 3.398 | 4,452 | +0.00(+0.00%) |
Sep 10, 2002 | 3.284 | 3.437 | 3.280 | 3.398 | 30,902 | +0.30(+9.74%) |
Sep 09, 2002 | 3.097 | 3.097 | 3.097 | 3.097 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 3.094 | 3.169 | 3.094 | 3.097 | 4,452 | -0.07(-2.17%) |
Sep 05, 2002 | 3.211 | 3.211 | 3.131 | 3.166 | 20,688 | -0.04(-1.31%) |
Sep 04, 2002 | 3.257 | 3.314 | 3.208 | 3.208 | 12,308 | -0.05(-1.52%) |
Sep 03, 2002 | 3.269 | 3.379 | 3.246 | 3.257 | 7,594 | -0.16(-4.68%) |
Aug 30, 2002 | 3.414 | 3.418 | 3.414 | 3.417 | 4,975 | +0.13(+4.06%) |
Aug 29, 2002 | 3.341 | 3.398 | 3.284 | 3.284 | 6,023 | -0.11(-3.37%) |
Aug 28, 2002 | 3.398 | 3.398 | 3.398 | 3.398 | 1,833 | +0.00(+0.00%) |
Aug 27, 2002 | 3.398 | 3.398 | 3.341 | 3.398 | 9,427 | +0.06(+1.71%) |
Aug 26, 2002 | 3.341 | 3.341 | 3.341 | 3.341 | 261 | -0.06(-1.67%) |
Aug 23, 2002 | 3.398 | 3.398 | 3.398 | 3.398 | 261 | +0.04(+1.12%) |
Aug 22, 2002 | 3.250 | 3.360 | 3.250 | 3.360 | 6,547 | +0.04(+1.16%) |
Aug 21, 2002 | 3.284 | 3.284 | 3.284 | 3.322 | 14,141 | +0.00(+0.00%) |
Aug 20, 2002 | 3.257 | 3.322 | 3.250 | 3.322 | 1,571 | +0.06(+1.74%) |
Aug 16, 2002 | 3.303 | 3.303 | 3.265 | 3.265 | 2,095 | +0.02(+0.47%) |
Aug 15, 2002 | 3.307 | 3.379 | 3.250 | 3.250 | 10,179 | -0.02(-0.47%) |
Aug 14, 2002 | 3.418 | 3.418 | 3.208 | 3.265 | 32,735 | -0.22(-6.24%) |
Aug 13, 2002 | 3.330 | 3.482 | 3.330 | 3.482 | 8,380 | +0.16(+4.82%) |
Aug 12, 2002 | 3.413 | 3.413 | 3.322 | 3.322 | 5,237 | +0.10(+2.96%) |
Aug 07, 2002 | 3.227 | 3.227 | 3.227 | 3.227 | 3,666 | +0.02(+0.60%) |
Aug 06, 2002 | 3.227 | 3.227 | 3.208 | 3.208 | 10,737 | -0.00(-0.02%) |
Aug 05, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 785 | -0.05(-1.62%) |
Aug 02, 2002 | 3.360 | 3.360 | 3.208 | 3.261 | 7,694 | -0.10(-2.95%) |
Aug 01, 2002 | 3.284 | 3.360 | 3.188 | 3.360 | 8,118 | -0.04(-1.12%) |
Jul 31, 2002 | 3.169 | 3.456 | 3.169 | 3.398 | 34,568 | -0.03(-1.00%) |
Jul 30, 2002 | 3.200 | 3.433 | 3.150 | 3.433 | 942,786 | +0.21(+6.39%) |
Jul 29, 2002 | 3.188 | 3.283 | 3.112 | 3.227 | 20,950 | -0.04(-1.16%) |
Jul 26, 2002 | 3.223 | 3.264 | 3.188 | 3.264 | 7,070 | +0.10(+3.00%) |
Jul 25, 2002 | 3.151 | 3.208 | 3.151 | 3.169 | 6,547 | +0.06(+1.84%) |
Jul 24, 2002 | 3.169 | 3.169 | 3.112 | 3.112 | 9,689 | -0.11(-3.38%) |
Jul 23, 2002 | 3.341 | 3.341 | 3.188 | 3.221 | 50,281 | -0.10(-3.05%) |
Jul 22, 2002 | 3.326 | 3.326 | 3.322 | 3.322 | 2,618 | +0.00(+0.00%) |
Jul 19, 2002 | 3.437 | 3.474 | 3.322 | 3.322 | 10,999 | -0.12(-3.44%) |
Jul 17, 2002 | 3.494 | 3.494 | 3.418 | 3.440 | 22,522 | +0.00(+0.09%) |
Jul 12, 2002 | 3.475 | 3.475 | 3.437 | 3.437 | 2,618 | -0.04(-1.08%) |
Jul 11, 2002 | 3.513 | 3.628 | 3.475 | 3.475 | 11,522 | -0.31(-8.08%) |
Jul 10, 2002 | 3.445 | 3.818 | 3.445 | 3.780 | 36,925 | +0.27(+7.73%) |
Jul 09, 2002 | 3.456 | 3.509 | 3.456 | 3.509 | 785 | +0.05(+1.55%) |
Jul 08, 2002 | 3.432 | 3.456 | 3.432 | 3.456 | 15,974 | +0.02(+0.68%) |
Jul 05, 2002 | 3.418 | 3.437 | 3.418 | 3.432 | 13,356 | +0.01(+0.41%) |
Jul 04, 2002 | 3.421 | 3.421 | 3.418 | 3.418 | 6,285 | +0.00(+0.00%) |
Jul 03, 2002 | 3.421 | 3.421 | 3.418 | 3.418 | 6,285 | +0.00(+0.02%) |
Jul 02, 2002 | 3.402 | 3.437 | 3.402 | 3.418 | 45,044 | +0.00(+0.00%) |
Jul 01, 2002 | 3.475 | 3.475 | 3.418 | 3.418 | 27,236 | -0.15(-4.18%) |
Jun 28, 2002 | 3.551 | 3.628 | 3.341 | 3.566 | 15,974 | +0.05(+1.30%) |
Jun 27, 2002 | 3.593 | 3.593 | 3.521 | 3.521 | 13,618 | -0.09(-2.44%) |
Jun 26, 2002 | 3.597 | 3.666 | 3.593 | 3.609 | 4,190 | -0.02(-0.52%) |
Jun 25, 2002 | 3.628 | 3.628 | 3.628 | 3.628 | 7,594 | -0.06(-1.55%) |
Jun 21, 2002 | 3.723 | 3.723 | 3.723 | 3.685 | 158,440 | -0.04(-1.03%) |
Jun 20, 2002 | 3.723 | 3.723 | 3.723 | 3.723 | 74,113 | +0.00(+0.00%) |
Jun 19, 2002 | 3.674 | 3.776 | 3.674 | 3.723 | 8,118 | -0.06(-1.51%) |
Jun 18, 2002 | 3.780 | 3.788 | 3.723 | 3.780 | 12,570 | +0.00(+0.10%) |
Jun 17, 2002 | 3.776 | 3.776 | 3.723 | 3.776 | 12,832 | +0.00(+0.00%) |
Jun 14, 2002 | 3.727 | 3.776 | 3.727 | 3.776 | 785 | -0.00(-0.10%) |
Jun 12, 2002 | 3.747 | 3.784 | 3.747 | 3.780 | 28,545 | +0.00(+0.10%) |
Jun 11, 2002 | 3.723 | 3.776 | 3.723 | 3.776 | 3,404 | +0.05(+1.44%) |
Jun 10, 2002 | 3.723 | 3.723 | 3.723 | 3.723 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 3.723 | 3.776 | 3.723 | 3.723 | 15,713 | -0.01(-0.33%) |
Jun 06, 2002 | 3.780 | 3.784 | 3.724 | 3.735 | 1,571 | -0.04(-0.99%) |