Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.275 | 3.295 | 3.261 | 3.291 | 479,986 | +0.02(+0.49%) |
Aug 28, 2003 | 3.248 | 3.280 | 3.232 | 3.275 | 1,126,249 | +0.03(+0.98%) |
Aug 27, 2003 | 3.264 | 3.266 | 3.238 | 3.243 | 819,133 | -0.03(-0.88%) |
Aug 26, 2003 | 3.184 | 3.275 | 3.184 | 3.272 | 3,211,529 | +0.08(+2.56%) |
Aug 25, 2003 | 3.176 | 3.195 | 3.135 | 3.190 | 2,047,126 | +0.00(+0.13%) |
Aug 22, 2003 | 3.264 | 3.265 | 3.180 | 3.186 | 1,441,844 | -0.07(-2.25%) |
Aug 21, 2003 | 3.312 | 3.343 | 3.245 | 3.259 | 1,656,165 | -0.05(-1.60%) |
Aug 20, 2003 | 3.322 | 3.328 | 3.295 | 3.312 | 812,067 | -0.02(-0.51%) |
Aug 19, 2003 | 3.333 | 3.349 | 3.304 | 3.329 | 1,124,836 | -0.01(-0.29%) |
Aug 18, 2003 | 3.312 | 3.341 | 3.281 | 3.338 | 1,090,450 | +0.04(+1.16%) |
Aug 15, 2003 | 3.317 | 3.322 | 3.275 | 3.300 | 559,591 | -0.02(-0.51%) |
Aug 14, 2003 | 3.317 | 3.369 | 3.293 | 3.317 | 1,556,306 | -0.01(-0.22%) |
Aug 13, 2003 | 3.295 | 3.343 | 3.283 | 3.325 | 1,356,115 | +0.03(+0.93%) |
Aug 12, 2003 | 3.222 | 3.294 | 3.218 | 3.294 | 2,020,277 | +0.06(+1.80%) |
Aug 11, 2003 | 3.243 | 3.261 | 3.192 | 3.235 | 1,129,546 | -0.03(-0.85%) |
Aug 08, 2003 | 3.259 | 3.278 | 3.234 | 3.263 | 835,619 | +0.01(+0.46%) |
Aug 07, 2003 | 3.275 | 3.291 | 3.213 | 3.248 | 1,023,092 | -0.03(-0.81%) |
Aug 06, 2003 | 3.248 | 3.281 | 3.227 | 3.275 | 1,374,485 | +0.02(+0.62%) |
Aug 05, 2003 | 3.250 | 3.281 | 3.238 | 3.255 | 1,546,885 | +0.01(+0.33%) |
Aug 04, 2003 | 3.235 | 3.256 | 3.205 | 3.244 | 1,107,407 | +0.01(+0.20%) |
Aug 01, 2003 | 3.275 | 3.280 | 3.235 | 3.238 | 1,646,274 | -0.05(-1.61%) |
Jul 31, 2003 | 3.342 | 3.354 | 3.274 | 3.291 | 1,205,383 | -0.05(-1.59%) |
Jul 30, 2003 | 3.354 | 3.360 | 3.298 | 3.344 | 795,110 | +0.01(+0.41%) |
Jul 29, 2003 | 3.344 | 3.376 | 3.291 | 3.330 | 956,676 | -0.01(-0.25%) |
Jul 28, 2003 | 3.344 | 3.346 | 3.307 | 3.338 | 935,008 | -0.01(-0.16%) |
Jul 25, 2003 | 3.301 | 3.344 | 3.288 | 3.344 | 1,181,360 | +0.04(+1.16%) |
Jul 24, 2003 | 3.349 | 3.377 | 3.304 | 3.305 | 1,314,193 | -0.02(-0.70%) |
Jul 23, 2003 | 3.326 | 3.408 | 3.312 | 3.329 | 1,437,133 | +0.00(+0.10%) |
Jul 22, 2003 | 3.354 | 3.370 | 3.300 | 3.326 | 998,598 | -0.02(-0.48%) |
Jul 21, 2003 | 3.381 | 3.381 | 3.298 | 3.342 | 3,032,064 | -0.06(-1.66%) |
Jul 18, 2003 | 3.418 | 3.439 | 3.363 | 3.398 | 2,078,215 | -0.02(-0.62%) |
Jul 17, 2003 | 3.439 | 3.491 | 3.399 | 3.419 | 3,680,682 | -0.02(-0.59%) |
Jul 16, 2003 | 3.471 | 3.484 | 3.413 | 3.439 | 2,113,542 | -0.02(-0.70%) |
Jul 15, 2003 | 3.514 | 3.522 | 3.407 | 3.464 | 2,621,791 | -0.04(-1.09%) |
Jul 14, 2003 | 3.475 | 3.545 | 3.472 | 3.502 | 3,031,122 | +0.05(+1.54%) |
Jul 11, 2003 | 3.360 | 3.466 | 3.352 | 3.449 | 4,095,195 | +0.11(+3.14%) |
Jul 10, 2003 | 3.397 | 3.397 | 2.993 | 3.344 | 19,018,588 | -0.12(-3.58%) |
Jul 09, 2003 | 3.545 | 3.567 | 3.468 | 3.468 | 2,915,718 | -0.06(-1.60%) |
Jul 08, 2003 | 3.588 | 3.588 | 3.488 | 3.524 | 4,691,999 | -0.08(-2.21%) |
Jul 07, 2003 | 3.598 | 3.624 | 3.591 | 3.604 | 1,349,991 | +0.02(+0.59%) |
Jul 03, 2003 | 3.581 | 3.609 | 3.572 | 3.583 | 524,264 | -0.03(-0.71%) |
Jul 02, 2003 | 3.534 | 3.615 | 3.524 | 3.608 | 1,530,870 | +0.07(+2.10%) |
Jul 01, 2003 | 3.460 | 3.554 | 3.395 | 3.534 | 3,057,971 | +0.08(+2.43%) |
Jun 30, 2003 | 3.503 | 3.519 | 3.450 | 3.450 | 1,636,853 | -0.05(-1.52%) |
Jun 27, 2003 | 3.514 | 3.555 | 3.482 | 3.503 | 1,218,101 | -0.03(-0.81%) |
Jun 26, 2003 | 3.556 | 3.570 | 3.476 | 3.532 | 1,423,002 | -0.02(-0.45%) |
Jun 25, 2003 | 3.649 | 3.683 | 3.546 | 3.547 | 1,772,983 | -0.11(-2.88%) |
Jun 24, 2003 | 3.594 | 3.673 | 3.594 | 3.653 | 1,531,341 | +0.06(+1.62%) |
Jun 23, 2003 | 3.619 | 3.620 | 3.544 | 3.594 | 954,791 | -0.04(-0.97%) |
Jun 20, 2003 | 3.710 | 3.712 | 3.579 | 3.629 | 1,522,862 | -0.08(-2.15%) |
Jun 19, 2003 | 3.736 | 3.758 | 3.688 | 3.709 | 845,511 | -0.04(-1.02%) |
Jun 18, 2003 | 3.801 | 3.801 | 3.734 | 3.747 | 866,708 | -0.06(-1.53%) |
Jun 17, 2003 | 3.800 | 3.832 | 3.769 | 3.805 | 902,977 | +0.02(+0.53%) |
Jun 16, 2003 | 3.731 | 3.790 | 3.730 | 3.785 | 804,060 | +0.05(+1.31%) |
Jun 13, 2003 | 3.727 | 3.768 | 3.660 | 3.736 | 672,169 | +0.01(+0.29%) |
Jun 12, 2003 | 3.763 | 3.779 | 3.699 | 3.726 | 766,377 | -0.05(-1.27%) |
Jun 11, 2003 | 3.681 | 3.774 | 3.679 | 3.774 | 745,651 | +0.09(+2.33%) |
Jun 10, 2003 | 3.657 | 3.701 | 3.635 | 3.688 | 960,915 | +0.03(+0.84%) |
Jun 09, 2003 | 3.715 | 3.715 | 3.652 | 3.657 | 749,419 | -0.07(-1.91%) |
Jun 06, 2003 | 3.763 | 3.785 | 3.724 | 3.728 | 928,413 | -0.02(-0.43%) |
Jun 05, 2003 | 3.705 | 3.744 | 3.694 | 3.744 | 937,834 | +0.02(+0.57%) |
Jun 04, 2003 | 3.705 | 3.732 | 3.693 | 3.723 | 567,128 | +0.02(+0.63%) |
Jun 03, 2003 | 3.705 | 3.760 | 3.693 | 3.699 | 709,381 | -0.02(-0.63%) |
Jun 02, 2003 | 3.763 | 3.763 | 3.682 | 3.723 | 2,009,443 | -0.04(-1.07%) |
May 30, 2003 | 3.710 | 3.763 | 3.689 | 3.763 | 1,745,191 | +0.05(+1.43%) |
May 29, 2003 | 3.747 | 3.773 | 3.693 | 3.710 | 1,261,908 | -0.03(-0.71%) |
May 28, 2003 | 3.731 | 3.775 | 3.715 | 3.736 | 1,157,337 | +0.03(+0.86%) |
May 27, 2003 | 3.649 | 3.723 | 3.633 | 3.705 | 1,169,113 | +0.05(+1.31%) |
May 23, 2003 | 3.614 | 3.664 | 3.598 | 3.657 | 799,820 | +0.03(+0.79%) |
May 22, 2003 | 3.540 | 3.641 | 3.535 | 3.628 | 1,301,004 | +0.08(+2.18%) |
May 21, 2003 | 3.545 | 3.598 | 3.525 | 3.551 | 1,047,115 | +0.02(+0.48%) |
May 20, 2003 | 3.554 | 3.575 | 3.529 | 3.534 | 1,005,663 | -0.02(-0.57%) |
May 19, 2003 | 3.621 | 3.635 | 3.520 | 3.554 | 1,728,234 | -0.07(-1.82%) |
May 16, 2003 | 3.657 | 3.685 | 3.619 | 3.620 | 2,350,003 | -0.04(-1.02%) |
May 15, 2003 | 3.721 | 3.741 | 3.649 | 3.657 | 1,395,211 | -0.07(-1.80%) |
May 14, 2003 | 3.661 | 3.736 | 3.661 | 3.724 | 1,409,813 | +0.09(+2.45%) |
May 13, 2003 | 3.683 | 3.683 | 3.626 | 3.635 | 1,059,362 | -0.05(-1.38%) |
May 12, 2003 | 3.624 | 3.696 | 3.624 | 3.685 | 817,249 | +0.04(+0.96%) |
May 09, 2003 | 3.657 | 3.657 | 3.570 | 3.650 | 2,005,675 | +0.00(+0.12%) |
May 08, 2003 | 3.683 | 3.696 | 3.646 | 3.646 | 1,093,276 | -0.04(-1.15%) |
May 07, 2003 | 3.662 | 3.731 | 3.657 | 3.689 | 2,236,483 | -0.07(-1.86%) |
May 06, 2003 | 3.765 | 3.779 | 3.736 | 3.759 | 2,109,303 | -0.01(-0.23%) |
May 05, 2003 | 3.800 | 3.821 | 3.749 | 3.767 | 1,388,616 | -0.03(-0.87%) |
May 02, 2003 | 3.752 | 3.810 | 3.752 | 3.800 | 2,332,575 | +0.07(+1.85%) |
May 01, 2003 | 3.770 | 3.770 | 3.699 | 3.731 | 2,465,878 | -0.07(-1.73%) |
Apr 30, 2003 | 3.832 | 3.833 | 3.768 | 3.797 | 2,540,302 | -0.09(-2.24%) |
Apr 29, 2003 | 3.901 | 3.925 | 3.868 | 3.884 | 1,805,955 | -0.00(-0.03%) |
Apr 28, 2003 | 3.795 | 3.915 | 3.791 | 3.885 | 2,379,678 | +0.09(+2.38%) |
Apr 25, 2003 | 3.838 | 3.838 | 3.761 | 3.795 | 1,925,128 | -0.04(-1.13%) |
Apr 24, 2003 | 3.965 | 3.965 | 3.825 | 3.838 | 2,489,430 | -0.14(-3.42%) |
Apr 23, 2003 | 3.938 | 3.998 | 3.929 | 3.974 | 1,469,635 | +0.06(+1.41%) |
Apr 22, 2003 | 3.874 | 3.960 | 3.850 | 3.919 | 3,055,145 | +0.04(+1.15%) |
Apr 21, 2003 | 3.885 | 3.894 | 3.859 | 3.874 | 2,095,172 | +0.00(+0.05%) |
Apr 17, 2003 | 3.851 | 3.887 | 3.821 | 3.872 | 3,473,426 | +0.03(+0.66%) |
Apr 16, 2003 | 3.848 | 3.891 | 3.807 | 3.847 | 4,173,387 | +0.04(+0.95%) |
Apr 15, 2003 | 3.821 | 3.874 | 3.769 | 3.811 | 3,988,740 | -0.01(-0.28%) |
Apr 14, 2003 | 3.657 | 3.835 | 3.657 | 3.821 | 4,823,889 | +0.17(+4.77%) |
Apr 11, 2003 | 3.503 | 3.650 | 3.503 | 3.647 | 6,929,424 | +0.26(+7.64%) |
Apr 10, 2003 | 3.395 | 3.442 | 3.384 | 3.388 | 1,220,927 | -0.01(-0.44%) |
Apr 09, 2003 | 3.397 | 3.424 | 3.383 | 3.403 | 867,179 | +0.01(+0.34%) |
Apr 08, 2003 | 3.406 | 3.428 | 3.384 | 3.391 | 875,657 | -0.01(-0.44%) |
Apr 07, 2003 | 3.492 | 3.543 | 3.398 | 3.406 | 1,390,972 | -0.02(-0.56%) |
Apr 04, 2003 | 3.407 | 3.450 | 3.400 | 3.425 | 741,412 | +0.02(+0.53%) |
Apr 03, 2003 | 3.456 | 3.459 | 3.398 | 3.407 | 1,238,356 | -0.04(-1.26%) |
Apr 02, 2003 | 3.381 | 3.451 | 3.381 | 3.451 | 1,592,575 | +0.10(+2.88%) |
Apr 01, 2003 | 3.324 | 3.380 | 3.312 | 3.354 | 1,184,186 | +0.03(+0.93%) |
Mar 31, 2003 | 3.301 | 3.357 | 3.285 | 3.324 | 829,496 | +0.01(+0.29%) |
Mar 28, 2003 | 3.301 | 3.327 | 3.280 | 3.314 | 1,271,799 | +0.01(+0.23%) |
Mar 27, 2003 | 3.281 | 3.316 | 3.265 | 3.307 | 1,171,939 | -0.00(-0.03%) |
Mar 26, 2003 | 3.314 | 3.321 | 3.281 | 3.308 | 1,236,472 | -0.00(-0.10%) |
Mar 25, 2003 | 3.318 | 3.344 | 3.299 | 3.311 | 1,847,406 | -0.01(-0.26%) |
Mar 24, 2003 | 3.365 | 3.365 | 3.310 | 3.319 | 1,122,952 | -0.07(-2.13%) |
Mar 21, 2003 | 3.328 | 3.391 | 3.312 | 3.391 | 1,181,360 | +0.09(+2.73%) |
Mar 20, 2003 | 3.253 | 3.325 | 3.186 | 3.301 | 1,678,775 | +0.04(+1.34%) |
Mar 19, 2003 | 3.212 | 3.285 | 3.212 | 3.258 | 1,155,924 | +0.02(+0.76%) |
Mar 18, 2003 | 3.149 | 3.287 | 3.137 | 3.233 | 2,396,636 | +0.07(+2.32%) |
Mar 17, 2003 | 3.048 | 3.178 | 2.994 | 3.160 | 1,781,461 | +0.09(+2.80%) |
Mar 14, 2003 | 3.078 | 3.101 | 2.999 | 3.074 | 1,777,222 | +0.01(+0.45%) |
Mar 13, 2003 | 2.923 | 3.063 | 2.923 | 3.060 | 1,727,292 | +0.16(+5.64%) |
Mar 12, 2003 | 2.893 | 2.919 | 2.839 | 2.897 | 1,390,972 | -0.00(-0.15%) |
Mar 11, 2003 | 2.934 | 2.970 | 2.889 | 2.901 | 877,070 | -0.03(-1.09%) |
Mar 10, 2003 | 2.988 | 2.988 | 2.932 | 2.933 | 562,418 | -0.06(-2.16%) |
Mar 07, 2003 | 2.952 | 2.999 | 2.898 | 2.998 | 1,477,171 | +0.02(+0.64%) |
Mar 06, 2003 | 3.044 | 3.075 | 2.959 | 2.979 | 1,051,825 | -0.08(-2.50%) |
Mar 05, 2003 | 2.993 | 3.098 | 2.967 | 3.055 | 1,410,284 | +0.06(+1.91%) |
Mar 04, 2003 | 3.016 | 3.059 | 2.976 | 2.998 | 1,135,199 | -0.04(-1.47%) |
Mar 03, 2003 | 3.060 | 3.101 | 3.040 | 3.042 | 1,041,462 | -0.02(-0.56%) |
Feb 28, 2003 | 3.073 | 3.094 | 3.026 | 3.059 | 862,468 | -0.01(-0.45%) |
Feb 27, 2003 | 2.983 | 3.094 | 2.982 | 3.073 | 1,229,406 | +0.10(+3.39%) |
Feb 26, 2003 | 3.036 | 3.036 | 2.951 | 2.972 | 893,086 | -0.06(-2.10%) |
Feb 25, 2003 | 2.972 | 3.036 | 2.959 | 3.036 | 959,031 | +0.05(+1.82%) |
Feb 24, 2003 | 3.025 | 3.029 | 2.945 | 2.982 | 1,302,888 | -0.03(-1.02%) |
Feb 21, 2003 | 2.967 | 3.035 | 2.946 | 3.013 | 1,362,709 | +0.04(+1.39%) |
Feb 20, 2003 | 2.972 | 2.987 | 2.951 | 2.971 | 1,049,941 | +0.00(+0.04%) |
Feb 19, 2003 | 2.974 | 2.972 | 2.932 | 2.970 | 2,829,990 | +0.00(+0.04%) |
Feb 18, 2003 | 2.974 | 2.990 | 2.962 | 2.969 | 1,524,275 | -0.00(-0.14%) |
Feb 14, 2003 | 2.935 | 2.999 | 2.930 | 2.973 | 2,268,985 | +0.01(+0.39%) |
Feb 13, 2003 | 2.981 | 3.014 | 2.908 | 2.962 | 3,177,615 | -0.05(-1.52%) |
Feb 12, 2003 | 3.179 | 3.201 | 2.972 | 3.007 | 7,809,321 | -0.17(-5.41%) |
Feb 11, 2003 | 3.187 | 3.221 | 3.147 | 3.179 | 1,294,880 | -0.01(-0.23%) |
Feb 10, 2003 | 3.108 | 3.190 | 3.108 | 3.187 | 1,533,225 | +0.07(+2.18%) |
Feb 07, 2003 | 3.117 | 3.140 | 3.094 | 3.119 | 604,340 | +0.00(+0.10%) |
Feb 06, 2003 | 3.169 | 3.213 | 3.102 | 3.115 | 1,249,190 | -0.05(-1.54%) |
Feb 05, 2003 | 3.153 | 3.208 | 3.124 | 3.164 | 1,549,240 | +0.03(+0.98%) |
Feb 04, 2003 | 3.153 | 3.284 | 3.065 | 3.134 | 2,443,268 | -0.06(-1.76%) |
Feb 03, 2003 | 3.169 | 3.244 | 3.161 | 3.190 | 1,847,877 | +0.03(+0.91%) |
Jan 31, 2003 | 3.049 | 3.166 | 3.049 | 3.161 | 1,544,059 | +0.11(+3.58%) |
Jan 30, 2003 | 3.157 | 3.192 | 3.045 | 3.052 | 943,487 | -0.10(-3.30%) |
Jan 29, 2003 | 3.108 | 3.174 | 3.044 | 3.156 | 1,349,049 | +0.01(+0.17%) |
Jan 28, 2003 | 3.147 | 3.206 | 3.147 | 3.151 | 1,598,699 | +0.03(+0.95%) |
Jan 27, 2003 | 3.208 | 3.249 | 3.105 | 3.121 | 4,035,373 | -0.11(-3.51%) |
Jan 24, 2003 | 3.381 | 3.397 | 3.223 | 3.234 | 2,803,140 | -0.15(-4.33%) |
Jan 23, 2003 | 3.370 | 3.394 | 3.354 | 3.381 | 2,133,797 | +0.03(+0.92%) |
Jan 22, 2003 | 3.469 | 3.471 | 3.344 | 3.350 | 2,558,672 | -0.12(-3.43%) |
Jan 21, 2003 | 3.449 | 3.516 | 3.446 | 3.469 | 1,652,397 | -0.01(-0.18%) |
Jan 17, 2003 | 3.388 | 3.476 | 3.371 | 3.475 | 1,249,190 | +0.06(+1.77%) |
Jan 16, 2003 | 3.571 | 3.571 | 3.324 | 3.415 | 3,256,749 | -0.16(-4.40%) |
Jan 15, 2003 | 3.589 | 3.589 | 3.538 | 3.572 | 874,715 | -0.02(-0.47%) |
Jan 14, 2003 | 3.556 | 3.591 | 3.529 | 3.589 | 732,933 | +0.03(+0.93%) |
Jan 13, 2003 | 3.545 | 3.556 | 3.502 | 3.556 | 803,589 | +0.02(+0.63%) |
Jan 10, 2003 | 3.545 | 3.569 | 3.529 | 3.534 | 1,214,333 | -0.02(-0.57%) |
Jan 09, 2003 | 3.492 | 3.554 | 3.492 | 3.554 | 891,201 | +0.06(+1.86%) |
Jan 08, 2003 | 3.535 | 3.545 | 3.466 | 3.489 | 777,682 | -0.05(-1.50%) |
Jan 07, 2003 | 3.584 | 3.588 | 3.518 | 3.542 | 1,024,034 | -0.02(-0.57%) |
Jan 06, 2003 | 3.529 | 3.585 | 3.529 | 3.562 | 528,032 | +0.06(+1.57%) |
Jan 03, 2003 | 3.502 | 3.520 | 3.468 | 3.507 | 567,599 | +0.01(+0.36%) |
Jan 02, 2003 | 3.450 | 3.497 | 3.408 | 3.494 | 900,151 | +0.06(+1.86%) |
Dec 31, 2002 | 3.377 | 3.441 | 3.376 | 3.431 | 1,098,458 | +0.02(+0.50%) |
Dec 30, 2002 | 3.431 | 3.434 | 3.363 | 3.414 | 1,149,330 | -0.01(-0.19%) |
Dec 27, 2002 | 3.470 | 3.471 | 3.376 | 3.420 | 1,456,917 | -0.05(-1.47%) |
Dec 26, 2002 | 3.498 | 3.552 | 3.442 | 3.471 | 829,025 | -0.03(-0.76%) |
Dec 24, 2002 | 3.503 | 3.514 | 3.484 | 3.498 | 431,940 | -0.01(-0.39%) |
Dec 23, 2002 | 3.524 | 3.532 | 3.487 | 3.511 | 738,114 | -0.02(-0.66%) |
Dec 20, 2002 | 3.434 | 3.535 | 3.424 | 3.535 | 1,196,433 | +0.10(+2.84%) |
Dec 19, 2002 | 3.457 | 3.497 | 3.422 | 3.437 | 542,163 | -0.02(-0.58%) |
Dec 18, 2002 | 3.482 | 3.482 | 3.412 | 3.457 | 851,163 | -0.03(-0.94%) |
Dec 17, 2002 | 3.533 | 3.543 | 3.482 | 3.490 | 762,608 | -0.05(-1.50%) |
Dec 16, 2002 | 3.535 | 3.556 | 3.484 | 3.543 | 861,997 | +0.01(+0.39%) |
Dec 13, 2002 | 3.562 | 3.562 | 3.476 | 3.529 | 601,985 | -0.04(-1.22%) |
Dec 12, 2002 | 3.540 | 3.573 | 3.482 | 3.573 | 1,498,839 | +0.02(+0.48%) |
Dec 11, 2002 | 3.471 | 3.556 | 3.449 | 3.556 | 2,060,315 | +0.09(+2.60%) |
Dec 10, 2002 | 3.480 | 3.500 | 3.413 | 3.466 | 1,670,297 | -0.01(-0.27%) |
Dec 09, 2002 | 3.532 | 3.537 | 3.449 | 3.475 | 2,012,269 | -0.08(-2.33%) |
Dec 06, 2002 | 3.556 | 3.621 | 3.514 | 3.558 | 1,191,252 | -0.02(-0.53%) |
Dec 05, 2002 | 3.555 | 3.584 | 3.491 | 3.577 | 1,330,679 | -0.00(-0.12%) |
Dec 04, 2002 | 3.471 | 3.608 | 3.471 | 3.581 | 1,295,351 | +0.07(+1.96%) |
Dec 03, 2002 | 3.625 | 3.625 | 3.488 | 3.512 | 1,731,060 | -0.11(-3.10%) |
Dec 02, 2002 | 3.657 | 3.694 | 3.609 | 3.625 | 2,285,000 | -0.03(-0.78%) |
Nov 29, 2002 | 3.662 | 3.662 | 3.647 | 3.654 | 359,401 | -0.01(-0.23%) |
Nov 27, 2002 | 3.588 | 3.673 | 3.588 | 3.662 | 1,277,452 | +0.08(+2.37%) |
Nov 26, 2002 | 3.524 | 3.593 | 3.519 | 3.577 | 1,822,441 | +0.03(+0.75%) |
Nov 25, 2002 | 3.609 | 3.609 | 3.536 | 3.551 | 1,451,264 | -0.06(-1.65%) |
Nov 22, 2002 | 3.577 | 3.656 | 3.574 | 3.610 | 1,535,109 | +0.04(+1.07%) |
Nov 21, 2002 | 3.551 | 3.600 | 3.537 | 3.572 | 1,585,981 | +0.04(+1.05%) |
Nov 20, 2002 | 3.519 | 3.555 | 3.514 | 3.535 | 841,272 | +0.03(+0.76%) |
Nov 19, 2002 | 3.522 | 3.538 | 3.492 | 3.508 | 1,337,273 | -0.01(-0.39%) |
Nov 18, 2002 | 3.503 | 3.553 | 3.487 | 3.522 | 2,629,799 | +0.02(+0.52%) |
Nov 15, 2002 | 3.456 | 3.524 | 3.456 | 3.504 | 2,686,323 | +0.04(+1.29%) |
Nov 14, 2002 | 3.349 | 3.460 | 3.349 | 3.459 | 1,534,167 | +0.12(+3.56%) |
Nov 13, 2002 | 3.386 | 3.397 | 3.315 | 3.341 | 1,620,838 | -0.04(-1.29%) |
Nov 12, 2002 | 3.413 | 3.418 | 3.346 | 3.384 | 2,532,294 | -0.01(-0.44%) |
Nov 11, 2002 | 3.381 | 3.471 | 3.344 | 3.399 | 3,011,810 | +0.02(+0.57%) |
Nov 08, 2002 | 3.333 | 3.381 | 3.318 | 3.380 | 4,324,590 | +0.05(+1.40%) |
Nov 07, 2002 | 3.296 | 3.344 | 3.259 | 3.333 | 28,807,678 | +0.12(+3.77%) |
Nov 06, 2002 | 3.291 | 3.393 | 3.169 | 3.212 | 9,680,280 | +0.17(+5.44%) |
Nov 05, 2002 | 3.004 | 3.063 | 2.993 | 3.046 | 2,821,511 | +0.02(+0.53%) |
Nov 04, 2002 | 3.152 | 3.163 | 2.908 | 3.031 | 3,161,129 | -0.13(-4.03%) |
Nov 01, 2002 | 3.216 | 3.216 | 3.132 | 3.158 | 1,073,493 | -0.07(-2.14%) |
Oct 31, 2002 | 3.194 | 3.259 | 3.163 | 3.227 | 703,258 | +0.03(+1.00%) |
Oct 30, 2002 | 3.147 | 3.261 | 3.134 | 3.195 | 799,349 | +0.03(+1.04%) |
Oct 29, 2002 | 3.333 | 3.335 | 3.115 | 3.162 | 1,497,897 | -0.18(-5.43%) |
Oct 28, 2002 | 3.423 | 3.439 | 3.291 | 3.344 | 544,989 | -0.07(-2.05%) |
Oct 25, 2002 | 3.300 | 3.421 | 3.300 | 3.414 | 594,448 | +0.11(+3.44%) |
Oct 24, 2002 | 3.460 | 3.460 | 3.272 | 3.300 | 957,618 | -0.16(-4.63%) |
Oct 23, 2002 | 3.402 | 3.476 | 3.377 | 3.460 | 1,188,897 | +0.03(+0.93%) |
Oct 22, 2002 | 3.362 | 3.489 | 3.344 | 3.429 | 1,012,729 | +0.04(+1.19%) |
Oct 21, 2002 | 3.446 | 3.469 | 3.355 | 3.388 | 1,316,548 | -0.06(-1.63%) |
Oct 18, 2002 | 3.439 | 3.503 | 3.403 | 3.445 | 867,650 | +0.02(+0.68%) |
Oct 17, 2002 | 3.397 | 3.434 | 3.386 | 3.421 | 1,997,196 | +0.08(+2.35%) |
Oct 16, 2002 | 3.423 | 3.443 | 3.342 | 3.343 | 1,879,437 | -0.16(-4.58%) |
Oct 15, 2002 | 3.471 | 3.597 | 3.451 | 3.503 | 1,909,112 | +0.08(+2.48%) |
Oct 14, 2002 | 3.365 | 3.429 | 3.333 | 3.418 | 1,269,915 | +0.00(+0.00%) |
Oct 11, 2002 | 3.317 | 3.492 | 3.312 | 3.418 | 2,431,963 | +0.15(+4.65%) |
Oct 10, 2002 | 3.110 | 3.297 | 3.073 | 3.266 | 2,146,515 | +0.21(+7.03%) |
Oct 09, 2002 | 3.211 | 3.211 | 3.038 | 3.052 | 1,276,510 | -0.16(-4.96%) |
Oct 08, 2002 | 3.077 | 3.238 | 3.053 | 3.211 | 1,104,581 | +0.13(+4.35%) |
Oct 07, 2002 | 3.163 | 3.232 | 3.068 | 3.077 | 1,387,203 | -0.13(-3.91%) |
Oct 04, 2002 | 3.269 | 3.281 | 3.163 | 3.203 | 1,040,520 | -0.06(-1.89%) |
Oct 03, 2002 | 3.291 | 3.341 | 3.222 | 3.264 | 12,765,101 | -0.01(-0.16%) |
Oct 02, 2002 | 3.307 | 3.343 | 3.222 | 3.269 | 20,631,418 | -0.05(-1.44%) |
Oct 01, 2002 | 3.186 | 3.333 | 3.142 | 3.317 | 1,741,423 | +0.13(+4.17%) |
Sep 30, 2002 | 3.094 | 3.184 | 2.972 | 3.184 | 1,761,207 | +0.06(+2.04%) |
Sep 27, 2002 | 3.110 | 3.131 | 3.061 | 3.121 | 1,719,755 | +0.01(+0.31%) |
Sep 26, 2002 | 2.983 | 3.131 | 2.982 | 3.111 | 1,232,703 | +0.15(+5.24%) |
Sep 25, 2002 | 2.845 | 2.962 | 2.839 | 2.956 | 1,105,052 | +0.10(+3.65%) |
Sep 24, 2002 | 2.802 | 2.885 | 2.790 | 2.852 | 763,550 | +0.04(+1.32%) |
Sep 23, 2002 | 2.813 | 2.824 | 2.781 | 2.815 | 1,061,246 | -0.00(-0.15%) |
Sep 20, 2002 | 2.882 | 2.883 | 2.766 | 2.819 | 801,233 | -0.07(-2.53%) |
Sep 19, 2002 | 2.877 | 2.907 | 2.837 | 2.893 | 757,898 | +0.01(+0.44%) |
Sep 18, 2002 | 2.887 | 2.903 | 2.829 | 2.880 | 704,200 | -0.05(-1.70%) |
Sep 17, 2002 | 3.025 | 3.045 | 2.913 | 2.930 | 666,517 | -0.10(-3.33%) |
Sep 16, 2002 | 3.031 | 3.041 | 2.997 | 3.031 | 536,511 | -0.01(-0.35%) |
Sep 13, 2002 | 3.036 | 3.076 | 3.034 | 3.041 | 1,054,651 | -0.02(-0.69%) |
Sep 12, 2002 | 3.089 | 3.096 | 3.041 | 3.062 | 862,468 | -0.03(-1.10%) |
Sep 11, 2002 | 3.062 | 3.105 | 3.057 | 3.096 | 779,566 | +0.06(+1.89%) |
Sep 10, 2002 | 3.077 | 3.077 | 3.001 | 3.039 | 1,006,134 | -0.02(-0.76%) |
Sep 09, 2002 | 3.036 | 3.073 | 3.017 | 3.062 | 637,784 | +0.01(+0.17%) |
Sep 06, 2002 | 3.008 | 3.077 | 3.002 | 3.057 | 967,980 | +0.06(+2.16%) |
Sep 05, 2002 | 3.000 | 3.007 | 2.913 | 2.992 | 972,691 | -0.03(-0.95%) |
Sep 04, 2002 | 2.893 | 3.025 | 2.886 | 3.021 | 689,598 | +0.09(+2.93%) |