Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.376 | 4.424 | 4.347 | 4.397 | 4,111,484 | +0.03(+0.68%) |
May 29, 2003 | 4.364 | 4.407 | 4.353 | 4.367 | 1,410,316 | +0.05(+1.04%) |
May 28, 2003 | 4.309 | 4.344 | 4.284 | 4.322 | 1,265,251 | +0.00(+0.06%) |
May 27, 2003 | 4.215 | 4.330 | 4.200 | 4.320 | 2,410,260 | +0.09(+2.04%) |
May 23, 2003 | 4.211 | 4.267 | 4.170 | 4.233 | 1,124,840 | +0.04(+1.05%) |
May 22, 2003 | 4.133 | 4.197 | 4.121 | 4.189 | 1,282,317 | +0.10(+2.52%) |
May 21, 2003 | 4.090 | 4.106 | 4.049 | 4.086 | 3,053,359 | -0.09(-2.16%) |
May 20, 2003 | 4.189 | 4.205 | 4.159 | 4.177 | 672,576 | +0.03(+0.68%) |
May 19, 2003 | 4.215 | 4.215 | 4.120 | 4.148 | 2,193,826 | -0.14(-3.22%) |
May 16, 2003 | 4.228 | 4.298 | 4.228 | 4.286 | 1,761,732 | +0.12(+2.81%) |
May 15, 2003 | 4.195 | 4.210 | 4.164 | 4.169 | 2,563,083 | -0.02(-0.37%) |
May 14, 2003 | 4.237 | 4.237 | 4.151 | 4.184 | 1,601,927 | -0.06(-1.37%) |
May 13, 2003 | 4.215 | 4.249 | 4.188 | 4.242 | 3,516,482 | -0.03(-0.75%) |
May 12, 2003 | 4.227 | 4.296 | 4.227 | 4.275 | 1,356,014 | +0.01(+0.27%) |
May 09, 2003 | 4.187 | 4.277 | 4.182 | 4.263 | 1,034,077 | +0.08(+2.00%) |
May 08, 2003 | 4.170 | 4.209 | 4.138 | 4.179 | 4,613,395 | -0.04(-1.04%) |
May 07, 2003 | 4.273 | 4.276 | 4.197 | 4.223 | 3,324,096 | -0.19(-4.21%) |
May 06, 2003 | 4.338 | 4.456 | 4.338 | 4.409 | 1,349,032 | +0.11(+2.55%) |
May 05, 2003 | 4.293 | 4.326 | 4.262 | 4.299 | 1,178,366 | +0.06(+1.31%) |
May 02, 2003 | 4.199 | 4.260 | 4.173 | 4.244 | 1,987,476 | -0.01(-0.15%) |
May 01, 2003 | 4.293 | 4.308 | 4.245 | 4.250 | 4,788,715 | -0.04(-0.84%) |
Apr 30, 2003 | 4.299 | 4.306 | 4.271 | 4.286 | 1,555,382 | -0.03(-0.63%) |
Apr 29, 2003 | 4.296 | 4.348 | 4.267 | 4.313 | 1,210,172 | +0.01(+0.33%) |
Apr 28, 2003 | 4.228 | 4.303 | 4.224 | 4.299 | 2,067,378 | +0.11(+2.65%) |
Apr 25, 2003 | 4.189 | 4.231 | 4.157 | 4.188 | 1,535,212 | -0.04(-0.85%) |
Apr 24, 2003 | 4.223 | 4.245 | 4.192 | 4.224 | 1,527,455 | -0.00(-0.09%) |
Apr 23, 2003 | 4.235 | 4.250 | 4.168 | 4.228 | 2,505,678 | -0.06(-1.50%) |
Apr 22, 2003 | 4.195 | 4.299 | 4.183 | 4.293 | 2,779,518 | +0.06(+1.52%) |
Apr 21, 2003 | 4.177 | 4.237 | 4.177 | 4.228 | 1,262,923 | +0.01(+0.31%) |
Apr 17, 2003 | 4.171 | 4.232 | 4.155 | 4.215 | 853,326 | +0.08(+1.93%) |
Apr 16, 2003 | 4.191 | 4.209 | 4.126 | 4.135 | 1,531,334 | +0.00(+0.03%) |
Apr 15, 2003 | 4.068 | 4.156 | 4.068 | 4.134 | 1,027,095 | +0.05(+1.17%) |
Apr 14, 2003 | 4.048 | 4.098 | 4.030 | 4.086 | 3,347,368 | +0.08(+1.96%) |
Apr 11, 2003 | 4.044 | 4.061 | 3.990 | 4.008 | 1,203,191 | +0.01(+0.29%) |
Apr 10, 2003 | 4.027 | 4.049 | 3.957 | 3.996 | 3,562,252 | -0.01(-0.16%) |
Apr 09, 2003 | 4.073 | 4.086 | 3.996 | 4.003 | 3,222,472 | +0.05(+1.34%) |
Apr 08, 2003 | 3.945 | 3.977 | 3.921 | 3.950 | 1,533,661 | -0.01(-0.36%) |
Apr 07, 2003 | 4.024 | 4.043 | 3.946 | 3.964 | 2,892,778 | +0.08(+2.13%) |
Apr 04, 2003 | 3.876 | 3.905 | 3.867 | 3.881 | 1,600,375 | +0.08(+2.07%) |
Apr 03, 2003 | 3.822 | 3.841 | 3.777 | 3.803 | 1,870,337 | -0.03(-0.87%) |
Apr 02, 2003 | 3.805 | 3.852 | 3.794 | 3.836 | 1,401,007 | +0.16(+4.27%) |
Apr 01, 2003 | 3.653 | 3.696 | 3.626 | 3.679 | 1,597,272 | +0.06(+1.75%) |
Mar 31, 2003 | 3.600 | 3.649 | 3.576 | 3.616 | 1,578,654 | -0.05(-1.41%) |
Mar 28, 2003 | 3.616 | 3.693 | 3.616 | 3.667 | 2,002,991 | -0.05(-1.25%) |
Mar 27, 2003 | 3.664 | 3.746 | 3.642 | 3.714 | 1,540,643 | -0.07(-1.87%) |
Mar 26, 2003 | 3.809 | 3.820 | 3.764 | 3.785 | 829,278 | +0.02(+0.44%) |
Mar 25, 2003 | 3.697 | 3.817 | 3.697 | 3.768 | 1,698,896 | +0.09(+2.35%) |
Mar 24, 2003 | 3.738 | 3.760 | 3.676 | 3.682 | 2,380,782 | -0.19(-4.83%) |
Mar 21, 2003 | 3.818 | 3.899 | 3.805 | 3.869 | 2,363,715 | +0.10(+2.63%) |
Mar 20, 2003 | 3.803 | 3.803 | 3.740 | 3.769 | 1,017,010 | -0.04(-1.05%) |
Mar 19, 2003 | 3.839 | 3.862 | 3.778 | 3.809 | 2,693,410 | +0.04(+1.03%) |
Mar 18, 2003 | 3.792 | 3.803 | 3.737 | 3.771 | 2,701,167 | +0.03(+0.69%) |
Mar 17, 2003 | 3.587 | 3.790 | 3.582 | 3.745 | 3,075,080 | +0.18(+5.18%) |
Mar 14, 2003 | 3.578 | 3.587 | 3.528 | 3.560 | 2,060,396 | +0.05(+1.28%) |
Mar 13, 2003 | 3.455 | 3.532 | 3.438 | 3.515 | 5,192,106 | +0.15(+4.56%) |
Mar 12, 2003 | 3.350 | 3.386 | 3.300 | 3.362 | 2,269,849 | -0.10(-2.80%) |
Mar 11, 2003 | 3.450 | 3.484 | 3.428 | 3.459 | 1,508,061 | +0.09(+2.60%) |
Mar 10, 2003 | 3.421 | 3.442 | 3.336 | 3.371 | 1,975,064 | -0.12(-3.33%) |
Mar 07, 2003 | 3.478 | 3.523 | 3.451 | 3.487 | 6,378,231 | -0.06(-1.60%) |
Mar 06, 2003 | 3.545 | 3.585 | 3.500 | 3.544 | 2,821,409 | -0.09(-2.47%) |
Mar 05, 2003 | 3.563 | 3.633 | 3.563 | 3.633 | 1,399,751 | +0.06(+1.59%) |
Mar 04, 2003 | 3.564 | 3.621 | 3.554 | 3.577 | 1,554,839 | -0.05(-1.39%) |
Mar 03, 2003 | 3.748 | 3.748 | 3.606 | 3.627 | 1,670,364 | -0.02(-0.59%) |
Feb 28, 2003 | 3.603 | 3.678 | 3.603 | 3.649 | 1,157,623 | +0.10(+2.74%) |
Feb 27, 2003 | 3.532 | 3.589 | 3.521 | 3.551 | 954,267 | +0.06(+1.81%) |
Feb 26, 2003 | 3.497 | 3.558 | 3.464 | 3.488 | 3,340,728 | -0.09(-2.65%) |
Feb 25, 2003 | 3.554 | 3.614 | 3.491 | 3.583 | 2,622,258 | -0.09(-2.44%) |
Feb 24, 2003 | 3.716 | 3.716 | 3.651 | 3.673 | 1,520,023 | -0.07(-1.82%) |
Feb 21, 2003 | 3.700 | 3.776 | 3.676 | 3.741 | 2,855,681 | +0.07(+1.96%) |
Feb 20, 2003 | 3.761 | 3.770 | 3.665 | 3.669 | 3,040,047 | -0.07(-1.99%) |
Feb 19, 2003 | 3.761 | 3.764 | 3.713 | 3.743 | 1,268,400 | -0.05(-1.30%) |
Feb 18, 2003 | 3.794 | 3.819 | 3.772 | 3.793 | 1,670,364 | +0.06(+1.73%) |
Feb 14, 2003 | 3.589 | 3.735 | 3.588 | 3.728 | 1,948,098 | +0.13(+3.51%) |
Feb 13, 2003 | 3.580 | 3.611 | 3.558 | 3.602 | 2,403,077 | +0.04(+1.06%) |
Feb 12, 2003 | 3.595 | 3.633 | 3.564 | 3.564 | 2,493,281 | -0.05(-1.30%) |
Feb 11, 2003 | 3.585 | 3.659 | 3.585 | 3.611 | 1,501,033 | +0.06(+1.71%) |
Feb 10, 2003 | 3.542 | 3.559 | 3.498 | 3.550 | 1,073,749 | +0.03(+0.72%) |
Feb 07, 2003 | 3.597 | 3.611 | 3.478 | 3.525 | 1,895,875 | -0.07(-2.07%) |
Feb 06, 2003 | 3.594 | 3.614 | 3.560 | 3.599 | 1,677,485 | -0.05(-1.45%) |
Feb 05, 2003 | 3.614 | 3.705 | 3.614 | 3.652 | 2,117,430 | -0.02(-0.58%) |
Feb 04, 2003 | 3.670 | 3.694 | 3.621 | 3.674 | 1,580,951 | -0.04(-1.19%) |
Feb 03, 2003 | 3.711 | 3.748 | 3.703 | 3.718 | 1,256,531 | +0.03(+0.75%) |
Jan 31, 2003 | 3.661 | 3.697 | 3.646 | 3.690 | 2,720,375 | -0.03(-0.71%) |
Jan 30, 2003 | 3.752 | 3.757 | 3.694 | 3.717 | 2,696,637 | -0.05(-1.41%) |
Jan 29, 2003 | 3.683 | 3.810 | 3.683 | 3.770 | 3,157,945 | -0.04(-1.03%) |
Jan 28, 2003 | 3.759 | 3.847 | 3.705 | 3.809 | 3,009,187 | +0.01(+0.27%) |
Jan 27, 2003 | 3.887 | 3.917 | 3.785 | 3.799 | 2,619,093 | -0.20(-5.02%) |
Jan 24, 2003 | 4.032 | 4.033 | 3.968 | 4.000 | 3,859,799 | -0.05(-1.16%) |
Jan 23, 2003 | 4.081 | 4.095 | 3.994 | 4.047 | 3,464,957 | +0.02(+0.57%) |
Jan 22, 2003 | 4.006 | 4.043 | 3.987 | 4.024 | 4,492,813 | +0.00(+0.00%) |
Jan 21, 2003 | 4.098 | 4.098 | 4.021 | 4.024 | 5,047,491 | +0.00(+0.09%) |
Jan 17, 2003 | 4.042 | 4.042 | 3.976 | 4.020 | 4,894,776 | -0.04(-0.90%) |
Jan 16, 2003 | 3.963 | 4.069 | 3.963 | 4.057 | 3,412,733 | +0.09(+2.20%) |
Jan 15, 2003 | 4.057 | 4.061 | 3.954 | 3.970 | 1,968,671 | -0.10(-2.36%) |
Jan 14, 2003 | 4.044 | 4.088 | 4.034 | 4.066 | 1,969,463 | +0.07(+1.80%) |
Jan 13, 2003 | 4.001 | 4.030 | 3.968 | 3.994 | 2,641,248 | +0.06(+1.44%) |
Jan 10, 2003 | 3.862 | 3.943 | 3.855 | 3.937 | 2,659,447 | +0.07(+1.93%) |
Jan 09, 2003 | 3.774 | 3.871 | 3.760 | 3.862 | 3,253,689 | +0.10(+2.69%) |
Jan 08, 2003 | 3.780 | 3.817 | 3.756 | 3.761 | 2,380,130 | +0.04(+1.09%) |
Jan 07, 2003 | 3.700 | 3.767 | 3.683 | 3.721 | 3,640,618 | +0.05(+1.38%) |
Jan 06, 2003 | 3.539 | 3.671 | 3.539 | 3.670 | 3,267,931 | +0.13(+3.71%) |
Jan 03, 2003 | 3.551 | 3.558 | 3.505 | 3.539 | 1,171,074 | -0.02(-0.57%) |
Jan 02, 2003 | 3.444 | 3.563 | 3.438 | 3.559 | 2,724,331 | +0.20(+5.98%) |
Dec 31, 2002 | 3.314 | 3.358 | 3.299 | 3.358 | 1,880,049 | +0.03(+0.87%) |
Dec 30, 2002 | 3.368 | 3.387 | 3.329 | 3.329 | 1,549,300 | -0.03(-0.94%) |
Dec 27, 2002 | 3.463 | 3.469 | 3.357 | 3.360 | 2,410,198 | -0.16(-4.46%) |
Dec 26, 2002 | 3.502 | 3.545 | 3.502 | 3.517 | 1,294,512 | +0.01(+0.29%) |
Dec 24, 2002 | 3.444 | 3.532 | 3.444 | 3.507 | 564,964 | +0.03(+0.73%) |
Dec 23, 2002 | 3.534 | 3.547 | 3.467 | 3.482 | 1,452,765 | -0.04(-1.08%) |
Dec 20, 2002 | 3.412 | 3.558 | 3.406 | 3.520 | 2,701,384 | +0.07(+2.01%) |
Dec 19, 2002 | 3.419 | 3.460 | 3.410 | 3.450 | 2,520,976 | +0.05(+1.52%) |
Dec 18, 2002 | 3.406 | 3.426 | 3.372 | 3.398 | 1,927,525 | -0.05(-1.50%) |
Dec 17, 2002 | 3.478 | 3.516 | 3.436 | 3.450 | 1,555,630 | -0.09(-2.43%) |
Dec 16, 2002 | 3.400 | 3.544 | 3.387 | 3.536 | 1,910,909 | +0.11(+3.10%) |
Dec 13, 2002 | 3.451 | 3.494 | 3.430 | 3.430 | 1,424,280 | -0.03(-0.95%) |
Dec 12, 2002 | 3.487 | 3.496 | 3.438 | 3.463 | 2,488,534 | -0.05(-1.47%) |
Dec 11, 2002 | 3.482 | 3.540 | 3.482 | 3.515 | 2,429,980 | -0.04(-1.14%) |
Dec 10, 2002 | 3.501 | 3.563 | 3.478 | 3.555 | 2,711,671 | +0.07(+1.96%) |
Dec 09, 2002 | 3.527 | 3.537 | 3.480 | 3.487 | 1,688,563 | -0.17(-4.53%) |
Dec 06, 2002 | 3.602 | 3.655 | 3.602 | 3.652 | 3,295,626 | +0.05(+1.40%) |
Dec 05, 2002 | 3.722 | 3.722 | 3.587 | 3.602 | 1,841,277 | -0.11(-2.96%) |
Dec 04, 2002 | 3.724 | 3.736 | 3.665 | 3.712 | 3,761,682 | -0.06(-1.48%) |
Dec 03, 2002 | 3.823 | 3.831 | 3.757 | 3.767 | 1,319,041 | -0.11(-2.93%) |
Dec 02, 2002 | 3.918 | 3.924 | 3.827 | 3.881 | 1,714,675 | +0.06(+1.62%) |
Nov 29, 2002 | 3.886 | 3.886 | 3.795 | 3.819 | 755,659 | -0.01(-0.30%) |
Nov 27, 2002 | 3.765 | 3.861 | 3.753 | 3.831 | 2,120,595 | +0.14(+3.80%) |
Nov 26, 2002 | 3.772 | 3.772 | 3.680 | 3.690 | 1,288,973 | -0.16(-4.10%) |
Nov 25, 2002 | 3.810 | 3.855 | 3.779 | 3.848 | 1,751,073 | +0.02(+0.59%) |
Nov 22, 2002 | 3.791 | 3.843 | 3.788 | 3.826 | 1,781,141 | -0.02(-0.43%) |
Nov 21, 2002 | 3.786 | 3.846 | 3.769 | 3.842 | 2,505,942 | +0.17(+4.50%) |
Nov 20, 2002 | 3.587 | 3.684 | 3.587 | 3.676 | 2,459,257 | +0.03(+0.80%) |
Nov 19, 2002 | 3.723 | 3.731 | 3.647 | 3.647 | 1,996,366 | -0.13(-3.35%) |
Nov 18, 2002 | 3.813 | 3.818 | 3.772 | 3.774 | 1,410,037 | +0.01(+0.37%) |
Nov 15, 2002 | 3.750 | 3.772 | 3.724 | 3.760 | 5,129,782 | +0.03(+0.81%) |
Nov 14, 2002 | 3.718 | 3.750 | 3.678 | 3.729 | 2,254,319 | +0.14(+3.98%) |
Nov 13, 2002 | 3.551 | 3.641 | 3.534 | 3.587 | 1,786,680 | -0.01(-0.25%) |
Nov 12, 2002 | 3.531 | 3.646 | 3.531 | 3.595 | 2,269,353 | +0.13(+3.83%) |
Nov 11, 2002 | 3.526 | 3.536 | 3.462 | 3.463 | 1,345,944 | -0.09(-2.60%) |
Nov 08, 2002 | 3.546 | 3.585 | 3.507 | 3.555 | 1,486,790 | -0.04(-1.09%) |
Nov 07, 2002 | 3.608 | 3.627 | 3.571 | 3.594 | 3,278,218 | -0.13(-3.43%) |
Nov 06, 2002 | 3.699 | 3.741 | 3.649 | 3.722 | 2,194,182 | -0.05(-1.37%) |
Nov 05, 2002 | 3.705 | 3.785 | 3.705 | 3.774 | 1,844,442 | +0.05(+1.46%) |
Nov 04, 2002 | 3.728 | 3.791 | 3.695 | 3.719 | 2,710,088 | +0.07(+1.97%) |
Nov 01, 2002 | 3.539 | 3.659 | 3.526 | 3.647 | 3,244,985 | +0.08(+2.16%) |
Oct 31, 2002 | 3.598 | 3.633 | 3.551 | 3.570 | 1,985,288 | +0.02(+0.64%) |
Oct 30, 2002 | 3.484 | 3.560 | 3.453 | 3.547 | 870,393 | +0.05(+1.45%) |
Oct 29, 2002 | 3.592 | 3.614 | 3.438 | 3.497 | 3,756,934 | +0.01(+0.40%) |
Oct 28, 2002 | 3.577 | 3.584 | 3.475 | 3.483 | 3,704,711 | +0.01(+0.40%) |
Oct 25, 2002 | 3.374 | 3.478 | 3.373 | 3.469 | 2,439,475 | +0.10(+3.08%) |
Oct 24, 2002 | 3.389 | 3.411 | 3.349 | 3.365 | 1,774,811 | +0.00(+0.11%) |
Oct 23, 2002 | 3.349 | 3.362 | 3.242 | 3.362 | 2,541,549 | -0.02(-0.56%) |
Oct 22, 2002 | 3.343 | 3.426 | 3.339 | 3.381 | 2,316,829 | +0.01(+0.19%) |
Oct 21, 2002 | 3.257 | 3.384 | 3.257 | 3.374 | 4,428,720 | +0.13(+3.85%) |
Oct 18, 2002 | 3.235 | 3.315 | 3.208 | 3.249 | 1,355,440 | -0.04(-1.08%) |
Oct 17, 2002 | 3.331 | 3.343 | 3.201 | 3.285 | 1,365,726 | +0.07(+2.12%) |
Oct 16, 2002 | 3.242 | 3.254 | 3.190 | 3.216 | 2,206,051 | -0.04(-1.28%) |
Oct 15, 2002 | 3.172 | 3.273 | 3.159 | 3.258 | 3,557,535 | +0.20(+6.53%) |
Oct 14, 2002 | 3.087 | 3.117 | 3.043 | 3.058 | 2,177,566 | -0.07(-2.18%) |
Oct 11, 2002 | 3.096 | 3.134 | 3.086 | 3.127 | 3,257,645 | +0.11(+3.51%) |
Oct 10, 2002 | 2.921 | 3.052 | 2.888 | 3.020 | 3,634,288 | +0.07(+2.36%) |
Oct 09, 2002 | 3.022 | 3.051 | 2.951 | 2.951 | 2,661,821 | -0.10(-3.35%) |
Oct 08, 2002 | 3.052 | 3.089 | 3.002 | 3.053 | 4,921,679 | +0.11(+3.65%) |
Oct 07, 2002 | 3.036 | 3.058 | 2.938 | 2.946 | 4,452,458 | -0.02(-0.81%) |
Oct 04, 2002 | 2.956 | 3.008 | 2.924 | 2.970 | 2,240,076 | +0.07(+2.44%) |
Oct 03, 2002 | 2.991 | 3.048 | 2.894 | 2.899 | 3,007,605 | -0.00(-0.09%) |
Oct 02, 2002 | 2.862 | 3.018 | 2.854 | 2.902 | 3,665,147 | +0.01(+0.44%) |
Oct 01, 2002 | 2.813 | 2.900 | 2.740 | 2.889 | 791,266 | +0.07(+2.33%) |
Sep 30, 2002 | 2.799 | 2.844 | 2.742 | 2.823 | 2,460,839 | -0.04(-1.37%) |
Sep 27, 2002 | 2.908 | 2.970 | 2.845 | 2.862 | 2,452,927 | -0.15(-4.83%) |
Sep 26, 2002 | 2.980 | 3.010 | 2.940 | 3.008 | 2,294,673 | +0.06(+2.01%) |
Sep 25, 2002 | 2.926 | 2.955 | 2.844 | 2.948 | 2,452,927 | +0.10(+3.69%) |
Sep 24, 2002 | 2.864 | 2.932 | 2.844 | 2.844 | 3,262,393 | -0.14(-4.70%) |
Sep 23, 2002 | 3.007 | 3.014 | 2.927 | 2.984 | 3,206,213 | -0.10(-3.32%) |
Sep 20, 2002 | 3.087 | 3.124 | 3.041 | 3.086 | 2,022,477 | +0.04(+1.45%) |
Sep 19, 2002 | 3.075 | 3.120 | 3.026 | 3.042 | 2,374,591 | -0.08(-2.59%) |
Sep 18, 2002 | 3.123 | 3.152 | 3.075 | 3.123 | 2,771,807 | -0.04(-1.40%) |
Sep 17, 2002 | 3.266 | 3.275 | 3.167 | 3.167 | 1,751,073 | -0.05(-1.42%) |
Sep 16, 2002 | 3.197 | 3.232 | 3.166 | 3.213 | 1,467,799 | -0.06(-1.70%) |
Sep 13, 2002 | 3.242 | 3.278 | 3.210 | 3.268 | 3,115,217 | -0.04(-1.11%) |
Sep 12, 2002 | 3.344 | 3.352 | 3.275 | 3.305 | 1,568,290 | -0.10(-2.86%) |
Sep 11, 2002 | 3.444 | 3.460 | 3.402 | 3.402 | 1,827,035 | +0.06(+1.70%) |
Sep 10, 2002 | 3.343 | 3.360 | 3.311 | 3.345 | 870,393 | +0.01(+0.27%) |
Sep 09, 2002 | 3.299 | 3.336 | 3.277 | 3.336 | 1,052,384 | -0.03(-0.86%) |
Sep 06, 2002 | 3.355 | 3.425 | 3.329 | 3.365 | 2,082,614 | +0.07(+2.23%) |
Sep 05, 2002 | 3.282 | 3.300 | 3.228 | 3.292 | 474,760 | -0.12(-3.52%) |
Sep 04, 2002 | 3.317 | 3.425 | 3.317 | 3.412 | 3,407,194 | +0.10(+2.90%) |
Sep 03, 2002 | 3.414 | 3.429 | 3.311 | 3.316 | 2,131,672 | -0.17(-4.79%) |
Aug 30, 2002 | 3.419 | 3.506 | 3.417 | 3.483 | 720,844 | -0.02(-0.43%) |
Aug 29, 2002 | 3.412 | 3.535 | 3.412 | 3.498 | 2,014,565 | +0.01(+0.14%) |
Aug 28, 2002 | 3.539 | 3.568 | 3.499 | 3.493 | 1,861,850 | -0.12(-3.39%) |
Aug 27, 2002 | 3.679 | 3.679 | 3.580 | 3.616 | 1,759,777 | -0.02(-0.63%) |
Aug 26, 2002 | 3.625 | 3.645 | 3.558 | 3.638 | 2,137,211 | +0.06(+1.55%) |
Aug 23, 2002 | 3.595 | 3.627 | 3.558 | 3.583 | 2,077,075 | -0.07(-1.94%) |
Aug 22, 2002 | 3.650 | 3.671 | 3.603 | 3.654 | 2,404,659 | +0.00(+0.07%) |
Aug 21, 2002 | 3.644 | 3.665 | 3.549 | 3.651 | 1,866,598 | +0.10(+2.81%) |
Aug 20, 2002 | 3.608 | 3.618 | 3.526 | 3.551 | 3,857,425 | +0.07(+2.07%) |
Aug 16, 2002 | 3.425 | 3.531 | 3.411 | 3.479 | 4,540,289 | +0.05(+1.40%) |
Aug 15, 2002 | 3.431 | 3.465 | 3.414 | 3.431 | 4,800,615 | -0.02(-0.59%) |
Aug 14, 2002 | 3.387 | 3.462 | 3.299 | 3.451 | 3,035,299 | +0.13(+3.84%) |
Aug 13, 2002 | 3.324 | 3.431 | 3.315 | 3.324 | 2,964,085 | -0.08(-2.48%) |
Aug 12, 2002 | 3.387 | 3.431 | 3.355 | 3.408 | 1,263,653 | +0.02(+0.71%) |
Aug 07, 2002 | 3.268 | 3.384 | 3.197 | 3.384 | 4,476,196 | +0.11(+3.44%) |
Aug 06, 2002 | 3.229 | 3.330 | 3.229 | 3.272 | 2,699,802 | +0.10(+3.19%) |
Aug 05, 2002 | 3.273 | 3.307 | 3.159 | 3.171 | 3,942,091 | -0.18(-5.32%) |
Aug 02, 2002 | 3.316 | 3.379 | 3.288 | 3.349 | 3,001,275 | +0.04(+1.11%) |
Aug 01, 2002 | 3.335 | 3.398 | 3.262 | 3.312 | 5,511,964 | -0.09(-2.53%) |
Jul 31, 2002 | 3.393 | 3.444 | 3.344 | 3.398 | 5,780,995 | -0.08(-2.29%) |
Jul 30, 2002 | 3.478 | 3.522 | 3.421 | 3.478 | 10,848,268 | -0.30(-7.99%) |
Jul 29, 2002 | 3.728 | 3.865 | 3.709 | 3.780 | 13,895,436 | +0.15(+4.18%) |
Jul 26, 2002 | 3.628 | 3.705 | 3.614 | 3.628 | 7,101,619 | +0.04(+1.09%) |
Jul 25, 2002 | 3.588 | 3.640 | 3.488 | 3.589 | 11,309,576 | -0.16(-4.18%) |
Jul 24, 2002 | 3.051 | 3.804 | 3.024 | 3.746 | 21,990,096 | +0.57(+18.04%) |
Jul 23, 2002 | 3.335 | 3.355 | 3.172 | 3.173 | 4,454,832 | -0.17(-5.21%) |
Jul 22, 2002 | 3.424 | 3.545 | 3.312 | 3.348 | 4,096,388 | -0.08(-2.25%) |
Jul 19, 2002 | 3.507 | 3.570 | 3.400 | 3.425 | 2,758,356 | -0.16(-4.44%) |
Jul 17, 2002 | 3.678 | 3.684 | 3.559 | 3.584 | 5,225,526 | +0.29(+8.66%) |
Jul 12, 2002 | 3.340 | 3.376 | 3.254 | 3.299 | 2,579,529 | +0.06(+1.91%) |
Jul 11, 2002 | 3.148 | 3.248 | 3.093 | 3.237 | 2,654,700 | +0.07(+2.24%) |
Jul 10, 2002 | 3.331 | 3.347 | 3.143 | 3.166 | 3,301,956 | -0.06(-1.76%) |
Jul 09, 2002 | 3.254 | 3.287 | 3.215 | 3.223 | 3,135,790 | -0.12(-3.59%) |
Jul 08, 2002 | 3.268 | 3.343 | 3.268 | 3.343 | 2,786,050 | +0.07(+2.28%) |
Jul 05, 2002 | 3.181 | 3.330 | 3.181 | 3.268 | 2,364,305 | +0.26(+8.47%) |
Jul 04, 2002 | 2.986 | 3.027 | 2.957 | 3.013 | 3,371,587 | +0.00(+0.00%) |
Jul 03, 2002 | 2.986 | 3.027 | 2.957 | 3.013 | 3,371,587 | +0.01(+0.38%) |
Jul 02, 2002 | 3.077 | 3.132 | 2.995 | 3.002 | 1,933,064 | -0.16(-5.00%) |
Jul 01, 2002 | 3.257 | 3.280 | 3.151 | 3.159 | 3,244,985 | +0.02(+0.60%) |
Jun 28, 2002 | 3.159 | 3.229 | 3.141 | 3.141 | 4,843,344 | -0.01(-0.40%) |
Jun 27, 2002 | 3.138 | 3.159 | 3.032 | 3.153 | 1,186,900 | +0.05(+1.75%) |
Jun 26, 2002 | 2.970 | 3.103 | 2.966 | 3.099 | 3,234,698 | +0.06(+2.04%) |
Jun 25, 2002 | 3.086 | 3.119 | 3.034 | 3.037 | 4,975,485 | -0.09(-2.95%) |
Jun 21, 2002 | 3.187 | 3.233 | 3.122 | 3.129 | 3,165,067 | -0.09(-2.67%) |
Jun 20, 2002 | 3.257 | 3.286 | 3.186 | 3.215 | 2,540,757 | -0.01(-0.27%) |
Jun 19, 2002 | 3.301 | 3.314 | 3.224 | 3.224 | 2,471,126 | -0.16(-4.81%) |
Jun 18, 2002 | 3.362 | 3.398 | 3.349 | 3.387 | 2,412,572 | +0.03(+0.75%) |
Jun 17, 2002 | 3.348 | 3.417 | 3.344 | 3.362 | 2,346,897 | +0.06(+1.84%) |
Jun 14, 2002 | 3.237 | 3.320 | 3.185 | 3.301 | 2,975,954 | -0.17(-4.98%) |
Jun 12, 2002 | 3.475 | 3.526 | 3.419 | 3.474 | 2,149,080 | -0.08(-2.38%) |
Jun 11, 2002 | 3.565 | 3.633 | 3.559 | 3.559 | 1,159,205 | +0.05(+1.37%) |
Jun 10, 2002 | 3.558 | 3.563 | 3.482 | 3.511 | 1,028,646 | -0.05(-1.31%) |
Jun 07, 2002 | 3.456 | 3.574 | 3.456 | 3.558 | 2,419,693 | -0.06(-1.57%) |
Jun 06, 2002 | 3.709 | 3.709 | 3.602 | 3.614 | 2,711,671 | -0.17(-4.38%) |