Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.757 | 3.795 | 3.667 | 3.735 | 5,072,400 | -0.07(-1.78%) |
May 29, 2003 | 3.803 | 3.837 | 3.748 | 3.803 | 2,739,800 | -0.00(-0.13%) |
May 28, 2003 | 3.732 | 3.840 | 3.655 | 3.808 | 5,104,600 | +0.08(+2.28%) |
May 27, 2003 | 3.717 | 3.795 | 3.690 | 3.723 | 4,896,600 | +0.01(+0.27%) |
May 23, 2003 | 3.575 | 3.750 | 3.500 | 3.712 | 15,516,200 | -0.17(-4.44%) |
May 22, 2003 | 3.837 | 3.908 | 3.723 | 3.885 | 5,296,400 | +0.07(+1.77%) |
May 21, 2003 | 3.857 | 3.910 | 3.788 | 3.817 | 2,746,400 | -0.05(-1.36%) |
May 20, 2003 | 4.060 | 4.060 | 3.755 | 3.870 | 4,096,400 | -0.11(-2.82%) |
May 19, 2003 | 4.225 | 4.225 | 3.935 | 3.982 | 2,968,800 | -0.22(-5.18%) |
May 16, 2003 | 4.125 | 4.235 | 4.107 | 4.200 | 2,575,800 | +0.01(+0.24%) |
May 15, 2003 | 4.105 | 4.225 | 4.100 | 4.190 | 2,698,000 | +0.08(+1.88%) |
May 14, 2003 | 4.245 | 4.282 | 4.112 | 4.112 | 2,908,400 | -0.12(-2.84%) |
May 13, 2003 | 4.215 | 4.308 | 4.152 | 4.232 | 3,273,600 | +0.02(+0.47%) |
May 12, 2003 | 4.080 | 4.220 | 4.072 | 4.213 | 3,294,400 | +0.12(+2.81%) |
May 09, 2003 | 3.962 | 4.112 | 4.027 | 4.098 | 4,250,400 | +0.13(+3.28%) |
May 08, 2003 | 3.962 | 4.032 | 3.960 | 3.967 | 2,063,400 | +0.00(+0.00%) |
May 07, 2003 | 4.022 | 4.050 | 3.958 | 3.967 | 2,493,200 | -0.05(-1.31%) |
May 06, 2003 | 3.928 | 4.048 | 3.893 | 4.020 | 2,681,400 | +0.09(+2.42%) |
May 05, 2003 | 3.875 | 3.990 | 3.870 | 3.925 | 2,509,000 | +0.05(+1.29%) |
May 02, 2003 | 3.862 | 3.908 | 3.837 | 3.875 | 4,399,400 | -0.02(-0.39%) |
Apr 30, 2003 | 3.953 | 3.995 | 3.888 | 3.890 | 2,604,600 | -0.07(-1.89%) |
Apr 29, 2003 | 3.940 | 4.015 | 3.922 | 3.965 | 2,406,400 | +0.03(+0.70%) |
Apr 28, 2003 | 3.860 | 3.970 | 3.828 | 3.938 | 2,982,600 | +0.07(+1.81%) |
Apr 25, 2003 | 3.928 | 3.942 | 3.837 | 3.868 | 3,006,200 | -0.06(-1.53%) |
Apr 24, 2003 | 3.900 | 3.950 | 3.885 | 3.928 | 2,025,800 | +0.01(+0.32%) |
Apr 23, 2003 | 3.950 | 3.978 | 3.900 | 3.915 | 2,083,200 | -0.04(-0.89%) |
Apr 22, 2003 | 3.917 | 3.975 | 3.893 | 3.950 | 1,887,200 | -0.01(-0.25%) |
Apr 21, 2003 | 3.978 | 3.995 | 3.913 | 3.960 | 1,547,400 | -0.02(-0.38%) |
Apr 17, 2003 | 3.835 | 3.998 | 3.795 | 3.975 | 3,155,400 | +0.14(+3.58%) |
Apr 16, 2003 | 3.835 | 3.888 | 3.822 | 3.837 | 1,998,000 | +0.02(+0.66%) |
Apr 15, 2003 | 3.850 | 3.913 | 3.775 | 3.812 | 4,996,800 | -0.16(-4.03%) |
Apr 14, 2003 | 3.928 | 3.982 | 3.928 | 3.973 | 2,624,800 | +0.05(+1.21%) |
Apr 11, 2003 | 4.130 | 4.170 | 3.908 | 3.925 | 2,831,400 | -0.09(-2.18%) |
Apr 10, 2003 | 3.995 | 4.022 | 3.855 | 4.013 | 3,164,000 | +0.01(+0.31%) |
Apr 09, 2003 | 4.115 | 4.160 | 3.987 | 4.000 | 1,261,800 | -0.12(-2.85%) |
Apr 08, 2003 | 4.138 | 4.138 | 4.048 | 4.117 | 1,507,200 | -0.02(-0.36%) |
Apr 07, 2003 | 4.120 | 4.215 | 4.080 | 4.133 | 2,768,200 | +0.09(+2.16%) |
Apr 04, 2003 | 4.098 | 4.105 | 3.978 | 4.045 | 2,449,200 | -0.06(-1.52%) |
Apr 03, 2003 | 4.090 | 4.125 | 4.070 | 4.107 | 3,200,400 | +0.01(+0.24%) |
Apr 02, 2003 | 3.950 | 4.112 | 3.900 | 4.098 | 5,248,400 | +0.21(+5.40%) |
Apr 01, 2003 | 3.700 | 3.940 | 3.695 | 3.888 | 5,504,800 | +0.07(+1.90%) |
Mar 31, 2003 | 3.825 | 3.928 | 3.754 | 3.815 | 2,982,734 | -0.13(-3.30%) |
Mar 28, 2003 | 3.938 | 3.993 | 3.883 | 3.945 | 2,973,532 | +0.01(+0.19%) |
Mar 27, 2003 | 3.885 | 4.002 | 3.830 | 3.938 | 2,769,450 | +0.06(+1.55%) |
Mar 26, 2003 | 3.882 | 3.947 | 3.860 | 3.877 | 2,022,610 | -0.03(-0.77%) |
Mar 25, 2003 | 3.808 | 3.942 | 3.775 | 3.908 | 1,886,402 | +0.10(+2.76%) |
Mar 24, 2003 | 3.833 | 3.893 | 3.780 | 3.803 | 1,727,974 | -0.08(-2.19%) |
Mar 21, 2003 | 3.915 | 3.950 | 3.815 | 3.888 | 2,243,490 | +0.05(+1.17%) |
Mar 20, 2003 | 3.800 | 3.862 | 3.765 | 3.842 | 1,472,404 | +0.04(+1.12%) |
Mar 19, 2003 | 3.875 | 3.910 | 3.775 | 3.800 | 1,935,804 | -0.07(-1.87%) |
Mar 18, 2003 | 3.913 | 3.917 | 3.810 | 3.873 | 2,291,990 | -0.03(-0.71%) |
Mar 17, 2003 | 3.665 | 3.975 | 3.627 | 3.900 | 3,591,536 | +0.23(+6.27%) |
Mar 14, 2003 | 3.645 | 3.763 | 3.645 | 3.670 | 2,078,734 | -0.01(-0.34%) |
Mar 13, 2003 | 3.800 | 3.805 | 3.600 | 3.683 | 3,794,400 | +0.07(+2.01%) |
Mar 12, 2003 | 3.458 | 3.612 | 3.430 | 3.610 | 2,959,548 | +0.15(+4.26%) |
Mar 11, 2003 | 3.495 | 3.542 | 3.425 | 3.462 | 2,151,000 | -0.03(-0.93%) |
Mar 10, 2003 | 3.527 | 3.545 | 3.475 | 3.495 | 1,460,000 | -0.03(-0.85%) |
Mar 07, 2003 | 3.445 | 3.598 | 3.388 | 3.525 | 1,876,000 | +0.07(+1.95%) |
Mar 06, 2003 | 3.442 | 3.485 | 3.400 | 3.458 | 1,750,400 | +0.01(+0.36%) |
Mar 05, 2003 | 3.502 | 3.507 | 3.382 | 3.445 | 2,324,800 | -0.06(-1.64%) |
Mar 04, 2003 | 3.572 | 3.572 | 3.495 | 3.502 | 1,668,000 | -0.07(-2.03%) |
Mar 03, 2003 | 3.652 | 3.810 | 3.507 | 3.575 | 3,919,200 | -0.05(-1.31%) |
Feb 28, 2003 | 3.505 | 3.632 | 3.480 | 3.623 | 6,699,200 | +0.13(+3.65%) |
Feb 27, 2003 | 3.527 | 3.618 | 3.417 | 3.495 | 3,647,600 | -0.03(-0.85%) |
Feb 26, 2003 | 3.217 | 3.607 | 3.205 | 3.525 | 18,562,400 | +0.20(+6.09%) |
Feb 25, 2003 | 3.570 | 3.570 | 3.232 | 3.322 | 7,856,600 | -0.26(-7.32%) |
Feb 24, 2003 | 3.565 | 3.645 | 3.553 | 3.585 | 1,881,200 | -0.02(-0.42%) |
Feb 21, 2003 | 3.565 | 3.612 | 3.470 | 3.600 | 3,094,200 | +0.05(+1.34%) |
Feb 20, 2003 | 3.595 | 3.623 | 3.525 | 3.553 | 1,249,800 | +0.00(+0.07%) |
Feb 19, 2003 | 3.570 | 3.572 | 3.502 | 3.550 | 958,200 | -0.02(-0.56%) |
Feb 18, 2003 | 3.507 | 3.607 | 3.480 | 3.570 | 2,047,200 | +0.07(+2.00%) |
Feb 14, 2003 | 3.475 | 3.527 | 3.425 | 3.500 | 1,843,400 | +0.06(+1.82%) |
Feb 13, 2003 | 3.465 | 3.475 | 3.385 | 3.438 | 1,475,800 | -0.02(-0.72%) |
Feb 12, 2003 | 3.500 | 3.507 | 3.445 | 3.462 | 1,213,800 | -0.03(-0.86%) |
Feb 11, 2003 | 3.578 | 3.585 | 3.473 | 3.493 | 2,113,200 | -0.09(-2.44%) |
Feb 10, 2003 | 3.502 | 3.583 | 3.485 | 3.580 | 2,431,000 | +0.08(+2.29%) |
Feb 07, 2003 | 3.598 | 3.627 | 3.438 | 3.500 | 1,351,000 | -0.10(-2.85%) |
Feb 06, 2003 | 3.695 | 3.708 | 3.558 | 3.603 | 1,732,400 | -0.11(-2.90%) |
Feb 05, 2003 | 3.717 | 3.775 | 3.590 | 3.710 | 2,311,200 | -0.03(-0.80%) |
Feb 04, 2003 | 3.765 | 3.797 | 3.667 | 3.740 | 1,551,600 | -0.03(-0.73%) |
Feb 03, 2003 | 3.757 | 3.800 | 3.717 | 3.768 | 1,002,200 | +0.04(+0.94%) |
Jan 31, 2003 | 3.750 | 3.788 | 3.712 | 3.732 | 1,465,800 | -0.02(-0.47%) |
Jan 30, 2003 | 3.817 | 3.830 | 3.712 | 3.750 | 2,373,354 | -0.07(-1.77%) |
Jan 29, 2003 | 3.800 | 3.845 | 3.720 | 3.817 | 1,288,600 | +0.01(+0.39%) |
Jan 28, 2003 | 3.728 | 3.822 | 3.697 | 3.803 | 2,167,600 | +0.09(+2.36%) |
Jan 27, 2003 | 3.755 | 3.837 | 3.715 | 3.715 | 1,778,000 | -0.05(-1.26%) |
Jan 24, 2003 | 3.840 | 3.845 | 3.743 | 3.763 | 2,037,200 | -0.08(-2.15%) |
Jan 23, 2003 | 3.678 | 3.865 | 3.652 | 3.845 | 3,402,000 | +0.17(+4.55%) |
Jan 22, 2003 | 3.768 | 3.828 | 3.665 | 3.678 | 2,182,800 | -0.09(-2.32%) |
Jan 21, 2003 | 3.783 | 3.837 | 3.663 | 3.765 | 1,639,600 | -0.01(-0.26%) |
Jan 17, 2003 | 3.815 | 3.875 | 3.688 | 3.775 | 2,108,200 | -0.10(-2.58%) |
Jan 16, 2003 | 3.955 | 3.982 | 3.868 | 3.875 | 2,682,800 | -0.11(-2.82%) |
Jan 15, 2003 | 3.760 | 4.060 | 3.750 | 3.987 | 7,626,600 | +0.26(+7.12%) |
Jan 14, 2003 | 3.703 | 3.757 | 3.667 | 3.723 | 1,384,600 | +0.03(+0.74%) |
Jan 13, 2003 | 3.730 | 3.780 | 3.623 | 3.695 | 2,085,600 | -0.03(-0.87%) |
Jan 10, 2003 | 3.825 | 3.830 | 3.697 | 3.728 | 2,629,400 | -0.09(-2.42%) |
Jan 09, 2003 | 3.775 | 3.850 | 3.743 | 3.820 | 2,382,800 | +0.05(+1.39%) |
Jan 08, 2003 | 3.788 | 3.800 | 3.732 | 3.768 | 2,196,200 | -0.04(-1.05%) |
Jan 07, 2003 | 3.627 | 3.815 | 3.600 | 3.808 | 2,951,800 | +0.16(+4.32%) |
Jan 06, 2003 | 3.527 | 3.678 | 3.473 | 3.650 | 2,788,600 | +0.10(+2.89%) |
Jan 03, 2003 | 3.630 | 3.658 | 3.500 | 3.547 | 2,901,600 | -0.10(-2.81%) |
Jan 02, 2003 | 3.590 | 3.670 | 3.545 | 3.650 | 1,880,800 | +0.07(+2.10%) |
Dec 31, 2002 | 3.555 | 3.610 | 3.505 | 3.575 | 1,316,200 | +0.04(+1.20%) |
Dec 30, 2002 | 3.533 | 3.565 | 3.438 | 3.533 | 1,405,800 | +0.00(+0.00%) |
Dec 27, 2002 | 3.562 | 3.612 | 3.530 | 3.533 | 640,400 | -0.04(-1.19%) |
Dec 26, 2002 | 3.587 | 3.675 | 3.562 | 3.575 | 879,800 | -0.00(-0.14%) |
Dec 24, 2002 | 3.675 | 3.680 | 3.562 | 3.580 | 1,393,200 | -0.10(-2.85%) |
Dec 23, 2002 | 3.715 | 3.737 | 3.610 | 3.685 | 2,951,400 | -0.03(-0.74%) |
Dec 20, 2002 | 3.715 | 3.737 | 3.630 | 3.712 | 3,808,000 | -0.00(-0.13%) |
Dec 19, 2002 | 3.688 | 3.745 | 3.665 | 3.717 | 2,125,000 | +0.01(+0.41%) |
Dec 18, 2002 | 3.775 | 3.788 | 3.703 | 3.703 | 3,138,600 | -0.07(-1.86%) |
Dec 17, 2002 | 3.800 | 3.865 | 3.772 | 3.772 | 3,563,400 | -0.00(-0.13%) |
Dec 16, 2002 | 3.627 | 3.805 | 3.587 | 3.777 | 3,618,800 | +0.15(+4.28%) |
Dec 13, 2002 | 3.647 | 3.660 | 3.570 | 3.623 | 2,072,200 | -0.03(-0.75%) |
Dec 12, 2002 | 3.643 | 3.688 | 3.625 | 3.650 | 2,225,800 | +0.02(+0.55%) |
Dec 11, 2002 | 3.640 | 3.712 | 3.625 | 3.630 | 1,626,000 | -0.04(-1.02%) |
Dec 10, 2002 | 3.595 | 3.710 | 3.572 | 3.667 | 2,703,800 | +0.08(+2.16%) |
Dec 09, 2002 | 3.777 | 3.797 | 3.590 | 3.590 | 5,568,200 | -0.11(-2.97%) |
Dec 06, 2002 | 3.743 | 3.775 | 3.615 | 3.700 | 2,551,400 | -0.05(-1.27%) |
Dec 05, 2002 | 3.828 | 3.828 | 3.737 | 3.748 | 1,622,600 | -0.02(-0.66%) |
Dec 04, 2002 | 3.822 | 3.882 | 3.763 | 3.772 | 5,095,400 | -0.08(-2.08%) |
Dec 03, 2002 | 3.877 | 3.947 | 3.850 | 3.853 | 2,315,400 | -0.10(-2.53%) |
Dec 02, 2002 | 3.897 | 4.022 | 3.890 | 3.953 | 4,888,400 | +0.08(+2.07%) |
Nov 29, 2002 | 3.915 | 3.962 | 3.840 | 3.873 | 1,091,400 | -0.04(-1.09%) |
Nov 27, 2002 | 3.615 | 4.088 | 3.612 | 3.915 | 5,612,200 | +0.34(+9.59%) |
Nov 26, 2002 | 3.672 | 3.710 | 3.453 | 3.572 | 2,904,800 | -0.10(-2.66%) |
Nov 25, 2002 | 3.752 | 3.820 | 3.618 | 3.670 | 4,025,400 | -0.04(-1.14%) |
Nov 22, 2002 | 3.777 | 3.873 | 3.558 | 3.712 | 10,823,200 | -0.09(-2.37%) |
Nov 21, 2002 | 3.447 | 3.973 | 3.413 | 3.803 | 8,208,400 | +0.38(+10.94%) |
Nov 20, 2002 | 3.385 | 3.447 | 3.362 | 3.428 | 3,221,000 | +0.06(+1.63%) |
Nov 19, 2002 | 3.513 | 3.513 | 3.350 | 3.373 | 3,685,400 | -0.15(-4.19%) |
Nov 18, 2002 | 3.530 | 3.623 | 3.505 | 3.520 | 3,838,400 | +0.04(+1.29%) |
Nov 15, 2002 | 3.388 | 3.507 | 3.310 | 3.475 | 3,952,200 | +0.10(+2.96%) |
Nov 14, 2002 | 3.263 | 3.388 | 3.263 | 3.375 | 3,091,600 | +0.14(+4.33%) |
Nov 13, 2002 | 3.215 | 3.243 | 3.147 | 3.235 | 2,911,400 | -0.00(-0.08%) |
Nov 12, 2002 | 3.195 | 3.257 | 3.190 | 3.237 | 4,392,400 | +0.02(+0.54%) |
Nov 11, 2002 | 3.215 | 3.240 | 3.188 | 3.220 | 2,928,800 | -0.00(-0.16%) |
Nov 08, 2002 | 3.250 | 3.265 | 3.190 | 3.225 | 1,843,200 | -0.02(-0.69%) |
Nov 07, 2002 | 3.348 | 3.353 | 3.235 | 3.248 | 2,032,400 | -0.11(-3.35%) |
Nov 06, 2002 | 3.362 | 3.413 | 3.220 | 3.360 | 2,583,000 | -0.01(-0.37%) |
Nov 05, 2002 | 3.292 | 3.393 | 3.265 | 3.373 | 3,478,200 | +0.07(+2.20%) |
Nov 04, 2002 | 3.125 | 3.340 | 3.053 | 3.300 | 8,329,800 | +0.17(+5.52%) |
Nov 01, 2002 | 2.935 | 3.135 | 2.933 | 3.127 | 4,185,600 | +0.20(+6.92%) |
Oct 31, 2002 | 3.000 | 3.053 | 2.880 | 2.925 | 1,580,400 | -0.08(-2.50%) |
Oct 30, 2002 | 2.915 | 3.085 | 2.908 | 3.000 | 1,911,600 | +0.08(+2.91%) |
Oct 29, 2002 | 3.100 | 3.103 | 2.875 | 2.915 | 2,857,600 | -0.19(-6.26%) |
Oct 28, 2002 | 3.165 | 3.188 | 3.020 | 3.110 | 2,062,896 | -0.01(-0.24%) |
Oct 25, 2002 | 3.038 | 3.132 | 2.995 | 3.118 | 1,762,272 | +0.09(+2.89%) |
Oct 24, 2002 | 3.067 | 3.152 | 3.000 | 3.030 | 1,386,324 | -0.02(-0.57%) |
Oct 23, 2002 | 3.135 | 3.147 | 2.978 | 3.047 | 2,993,738 | -0.10(-3.10%) |
Oct 22, 2002 | 3.123 | 3.183 | 3.092 | 3.145 | 1,090,200 | +0.00(+0.00%) |
Oct 21, 2002 | 3.192 | 3.210 | 3.110 | 3.145 | 2,635,600 | -0.04(-1.26%) |
Oct 18, 2002 | 3.188 | 3.210 | 3.105 | 3.185 | 2,039,800 | -0.02(-0.55%) |
Oct 17, 2002 | 3.178 | 3.263 | 3.167 | 3.203 | 1,759,544 | +0.04(+1.34%) |
Oct 16, 2002 | 3.115 | 3.230 | 3.112 | 3.160 | 3,346,158 | -0.03(-0.94%) |
Oct 15, 2002 | 3.308 | 3.373 | 3.107 | 3.190 | 2,294,200 | -0.10(-3.11%) |
Oct 14, 2002 | 3.185 | 3.310 | 3.183 | 3.292 | 930,984 | +0.08(+2.65%) |
Oct 11, 2002 | 2.985 | 3.250 | 2.985 | 3.208 | 2,580,192 | +0.19(+6.21%) |
Oct 10, 2002 | 2.917 | 3.065 | 2.860 | 3.020 | 1,934,600 | +0.10(+3.51%) |
Oct 09, 2002 | 2.875 | 3.010 | 2.853 | 2.917 | 1,679,200 | -0.04(-1.27%) |
Oct 08, 2002 | 3.013 | 3.070 | 2.843 | 2.955 | 2,326,400 | -0.06(-1.99%) |
Oct 07, 2002 | 3.087 | 3.123 | 2.973 | 3.015 | 1,200,600 | -0.08(-2.66%) |
Oct 04, 2002 | 3.178 | 3.230 | 3.090 | 3.098 | 1,820,334 | -0.08(-2.44%) |
Oct 03, 2002 | 3.155 | 3.250 | 3.150 | 3.175 | 132,120,000 | -0.01(-0.24%) |
Oct 02, 2002 | 3.195 | 3.257 | 3.130 | 3.183 | 2,020,570 | -0.03(-1.09%) |
Oct 01, 2002 | 3.025 | 3.237 | 3.002 | 3.217 | 2,053,400 | +0.05(+1.58%) |
Sep 30, 2002 | 3.132 | 3.200 | 3.095 | 3.167 | 1,413,046 | +0.03(+0.96%) |
Sep 27, 2002 | 3.188 | 3.295 | 3.125 | 3.138 | 1,670,800 | -0.04(-1.34%) |
Sep 26, 2002 | 3.145 | 3.203 | 3.132 | 3.180 | 1,703,200 | +0.05(+1.52%) |
Sep 25, 2002 | 3.160 | 3.235 | 3.115 | 3.132 | 1,678,058 | +0.00(+0.16%) |
Sep 24, 2002 | 3.127 | 3.237 | 3.115 | 3.127 | 1,107,400 | -0.01(-0.40%) |
Sep 23, 2002 | 3.150 | 3.203 | 3.135 | 3.140 | 1,380,200 | -0.03(-0.87%) |
Sep 20, 2002 | 3.217 | 3.255 | 3.152 | 3.167 | 2,943,800 | -0.02(-0.55%) |
Sep 19, 2002 | 3.250 | 3.252 | 3.155 | 3.185 | 1,796,406 | -0.07(-2.15%) |
Sep 18, 2002 | 3.305 | 3.312 | 3.237 | 3.255 | 1,179,760 | -0.06(-1.88%) |
Sep 17, 2002 | 3.422 | 3.442 | 3.300 | 3.317 | 1,498,088 | -0.05(-1.48%) |
Sep 16, 2002 | 3.355 | 3.405 | 3.310 | 3.367 | 1,246,400 | -0.01(-0.16%) |
Sep 13, 2002 | 3.312 | 3.377 | 3.303 | 3.373 | 1,339,948 | +0.05(+1.43%) |
Sep 12, 2002 | 3.315 | 3.350 | 3.283 | 3.325 | 1,566,916 | -0.02(-0.52%) |
Sep 11, 2002 | 3.348 | 3.393 | 3.320 | 3.342 | 1,268,000 | -0.01(-0.30%) |
Sep 10, 2002 | 3.345 | 3.365 | 3.303 | 3.353 | 2,084,800 | -0.00(-0.15%) |
Sep 09, 2002 | 3.266 | 3.382 | 3.225 | 3.357 | 1,551,600 | +0.08(+2.52%) |
Sep 06, 2002 | 3.220 | 3.325 | 3.220 | 3.275 | 3,837,400 | +0.08(+2.66%) |
Sep 05, 2002 | 3.260 | 3.335 | 3.127 | 3.190 | 2,246,600 | -0.12(-3.63%) |
Sep 04, 2002 | 3.155 | 3.310 | 3.152 | 3.310 | 1,092,600 | +0.16(+5.00%) |
Sep 03, 2002 | 3.255 | 3.255 | 3.150 | 3.152 | 1,205,676 | -0.17(-5.19%) |
Aug 30, 2002 | 3.305 | 3.353 | 3.265 | 3.325 | 934,098 | +0.03(+0.76%) |
Aug 29, 2002 | 3.263 | 3.322 | 3.250 | 3.300 | 1,546,838 | +0.03(+0.99%) |
Aug 28, 2002 | 3.345 | 3.357 | 3.225 | 3.268 | 1,339,934 | -0.08(-2.46%) |
Aug 27, 2002 | 3.393 | 3.402 | 3.312 | 3.350 | 1,146,200 | -0.06(-1.90%) |
Aug 26, 2002 | 3.373 | 3.430 | 3.272 | 3.415 | 1,320,234 | +0.05(+1.49%) |
Aug 23, 2002 | 3.473 | 3.475 | 3.263 | 3.365 | 2,283,752 | -0.13(-3.72%) |
Aug 22, 2002 | 3.272 | 3.518 | 3.232 | 3.495 | 3,918,748 | +0.25(+7.70%) |
Aug 21, 2002 | 3.250 | 3.382 | 3.225 | 3.245 | 3,742,222 | -0.00(-0.15%) |
Aug 20, 2002 | 3.175 | 3.337 | 3.138 | 3.250 | 2,937,584 | +0.08(+2.60%) |
Aug 16, 2002 | 2.550 | 3.178 | 2.545 | 3.167 | 8,551,572 | +0.44(+16.24%) |
Aug 13, 2002 | 2.888 | 2.950 | 2.723 | 2.725 | 258,920,000 | -0.28(-9.24%) |
Aug 12, 2002 | 3.072 | 3.085 | 2.910 | 3.002 | 927,316 | +0.06(+2.04%) |
Aug 07, 2002 | 2.975 | 3.001 | 2.837 | 2.942 | 980,600 | +0.01(+0.26%) |
Aug 06, 2002 | 2.877 | 3.000 | 2.873 | 2.935 | 1,512,780 | +0.10(+3.44%) |
Aug 05, 2002 | 3.007 | 3.010 | 2.795 | 2.837 | 2,448,800 | -0.19(-6.12%) |
Aug 02, 2002 | 3.000 | 3.033 | 2.848 | 3.022 | 1,938,200 | +0.02(+0.67%) |
Aug 01, 2002 | 3.163 | 3.250 | 2.942 | 3.002 | 6,270,334 | -0.22(-6.83%) |
Jul 31, 2002 | 3.127 | 3.260 | 3.100 | 3.223 | 2,655,888 | +0.04(+1.42%) |
Jul 30, 2002 | 3.087 | 3.185 | 3.065 | 3.178 | 1,780,000 | +0.01(+0.39%) |
Jul 29, 2002 | 3.000 | 3.183 | 2.960 | 3.165 | 2,246,644 | +0.24(+8.30%) |
Jul 26, 2002 | 2.850 | 3.013 | 2.820 | 2.922 | 1,395,944 | +0.10(+3.63%) |
Jul 25, 2002 | 2.947 | 3.002 | 2.780 | 2.820 | 2,407,600 | -0.15(-5.05%) |
Jul 24, 2002 | 2.712 | 3.062 | 2.700 | 2.970 | 4,048,194 | +0.22(+7.90%) |
Jul 23, 2002 | 2.810 | 2.945 | 2.712 | 2.752 | 5,031,354 | -0.27(-8.78%) |
Jul 22, 2002 | 3.127 | 3.127 | 2.998 | 3.018 | 1,464,400 | -0.11(-3.59%) |
Jul 19, 2002 | 3.163 | 3.248 | 3.100 | 3.130 | 1,437,400 | -0.06(-1.88%) |
Jul 17, 2002 | 3.255 | 3.322 | 3.160 | 3.190 | 2,334,600 | +0.05(+1.50%) |
Jul 12, 2002 | 3.163 | 3.263 | 3.143 | 3.143 | 1,855,400 | -0.02(-0.55%) |
Jul 11, 2002 | 3.175 | 3.192 | 3.087 | 3.160 | 2,373,800 | +0.01(+0.24%) |
Jul 10, 2002 | 3.225 | 3.225 | 3.140 | 3.152 | 2,651,000 | -0.01(-0.39%) |
Jul 09, 2002 | 3.178 | 3.243 | 3.150 | 3.165 | 3,467,400 | -0.01(-0.39%) |
Jul 08, 2002 | 3.248 | 3.248 | 3.178 | 3.178 | 1,981,600 | -0.07(-2.16%) |
Jul 05, 2002 | 3.190 | 3.253 | 3.138 | 3.248 | 980,800 | +0.11(+3.42%) |
Jul 04, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.13(+4.23%) |
Jul 02, 2002 | 3.125 | 3.135 | 2.917 | 3.013 | 4,229,400 | -0.04(-1.39%) |
Jul 01, 2002 | 3.310 | 3.310 | 3.035 | 3.055 | 3,431,200 | -0.26(-7.77%) |
Jun 28, 2002 | 3.317 | 3.462 | 3.237 | 3.312 | 1,961,000 | +0.04(+1.07%) |
Jun 27, 2002 | 3.265 | 3.362 | 3.237 | 3.277 | 2,239,400 | +0.03(+1.00%) |
Jun 26, 2002 | 3.075 | 3.263 | 3.072 | 3.245 | 2,073,400 | -0.00(-0.08%) |
Jun 25, 2002 | 3.240 | 3.325 | 3.237 | 3.248 | 2,298,000 | -0.04(-1.07%) |
Jun 21, 2002 | 3.312 | 3.445 | 3.268 | 3.283 | 3,703,000 | -0.16(-4.58%) |
Jun 20, 2002 | 3.400 | 3.491 | 3.365 | 3.440 | 2,116,400 | +0.02(+0.58%) |
Jun 19, 2002 | 3.445 | 3.507 | 3.353 | 3.420 | 1,765,400 | -0.08(-2.35%) |
Jun 18, 2002 | 3.382 | 3.533 | 3.375 | 3.502 | 2,408,600 | +0.10(+3.08%) |
Jun 17, 2002 | 3.408 | 3.422 | 3.312 | 3.397 | 2,060,600 | +0.08(+2.33%) |
Jun 14, 2002 | 3.255 | 3.335 | 3.240 | 3.320 | 2,235,800 | -0.05(-1.41%) |
Jun 12, 2002 | 3.400 | 3.413 | 3.300 | 3.368 | 1,343,400 | -0.02(-0.52%) |
Jun 11, 2002 | 3.388 | 3.527 | 3.382 | 3.385 | 1,885,600 | +0.05(+1.58%) |
Jun 10, 2002 | 3.428 | 3.487 | 3.328 | 3.333 | 3,732,400 | -0.10(-3.05%) |
Jun 07, 2002 | 3.300 | 3.540 | 3.237 | 3.438 | 3,903,800 | +0.11(+3.38%) |
Jun 06, 2002 | 3.350 | 3.375 | 3.288 | 3.325 | 3,397,000 | -0.02(-0.75%) |