Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.441 | 3.441 | 3.275 | 3.402 | 14,361 | +0.06(+1.65%) |
Aug 28, 2003 | 3.310 | 3.397 | 3.310 | 3.347 | 19,490 | -0.05(-1.48%) |
Aug 27, 2003 | 3.275 | 3.407 | 3.275 | 3.397 | 11,284 | +0.08(+2.49%) |
Aug 26, 2003 | 3.314 | 3.451 | 3.261 | 3.314 | 18,464 | +0.00(+0.15%) |
Aug 25, 2003 | 3.302 | 3.310 | 3.302 | 3.310 | 2,051 | -0.04(-1.31%) |
Aug 22, 2003 | 3.251 | 3.431 | 3.251 | 3.353 | 12,309 | +0.04(+1.21%) |
Aug 21, 2003 | 3.313 | 3.313 | 3.313 | 3.313 | 1,025 | -0.03(-0.77%) |
Aug 20, 2003 | 3.276 | 3.339 | 3.276 | 3.339 | 8,206 | -0.07(-2.13%) |
Aug 19, 2003 | 3.376 | 3.414 | 3.329 | 3.412 | 10,258 | -0.00(-0.14%) |
Aug 18, 2003 | 3.409 | 3.417 | 3.409 | 3.417 | 2,051 | +0.01(+0.29%) |
Aug 15, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 1,025 | +0.06(+1.89%) |
Aug 14, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 1,025 | +0.00(+0.00%) |
Aug 13, 2003 | 3.344 | 3.344 | 3.344 | 3.344 | 0 | +0.00(+0.00%) |
Aug 12, 2003 | 3.236 | 3.344 | 3.236 | 3.344 | 2,051 | +0.00(+0.00%) |
Aug 11, 2003 | 3.324 | 3.344 | 3.324 | 3.344 | 2,051 | +0.09(+2.69%) |
Aug 08, 2003 | 3.275 | 3.275 | 3.256 | 3.256 | 3,077 | +0.03(+0.80%) |
Aug 07, 2003 | 3.246 | 3.246 | 3.220 | 3.230 | 5,129 | -0.01(-0.35%) |
Aug 06, 2003 | 3.260 | 3.260 | 3.241 | 3.241 | 4,103 | +0.01(+0.45%) |
Aug 05, 2003 | 3.266 | 3.334 | 3.227 | 3.227 | 6,154 | +0.01(+0.27%) |
Aug 04, 2003 | 3.266 | 3.266 | 3.218 | 3.218 | 4,103 | -0.03(-0.86%) |
Aug 01, 2003 | 3.236 | 3.246 | 3.188 | 3.246 | 11,284 | -0.02(-0.75%) |
Jul 31, 2003 | 3.290 | 3.290 | 3.271 | 3.271 | 5,129 | -0.01(-0.45%) |
Jul 30, 2003 | 3.295 | 3.295 | 3.285 | 3.285 | 2,051 | -0.05(-1.46%) |
Jul 29, 2003 | 3.305 | 3.373 | 3.305 | 3.334 | 5,129 | +0.01(+0.29%) |
Jul 28, 2003 | 3.319 | 3.397 | 3.319 | 3.324 | 15,387 | +0.01(+0.29%) |
Jul 25, 2003 | 3.276 | 3.314 | 3.276 | 3.314 | 2,051 | +0.03(+0.95%) |
Jul 24, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | +0.00(+0.00%) |
Jul 23, 2003 | 3.283 | 3.283 | 3.283 | 3.283 | 1,025 | -0.03(-0.94%) |
Jul 22, 2003 | 3.314 | 3.314 | 3.314 | 3.314 | 2,051 | +0.02(+0.66%) |
Jul 21, 2003 | 3.293 | 3.293 | 3.293 | 3.293 | 2,051 | -0.09(-2.78%) |
Jul 18, 2003 | 3.368 | 3.387 | 3.368 | 3.387 | 5,129 | +0.00(+0.00%) |
Jul 17, 2003 | 3.387 | 3.387 | 3.387 | 3.387 | 1,025 | +0.06(+1.91%) |
Jul 16, 2003 | 3.339 | 3.372 | 3.323 | 3.323 | 7,180 | -0.06(-1.88%) |
Jul 15, 2003 | 3.378 | 3.387 | 3.378 | 3.387 | 9,232 | -0.02(-0.59%) |
Jul 14, 2003 | 3.407 | 3.407 | 3.407 | 3.407 | 4,103 | +0.02(+0.47%) |
Jul 11, 2003 | 3.412 | 3.412 | 3.391 | 3.391 | 7,180 | -0.02(-0.61%) |
Jul 10, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 13,335 | +0.00(+0.00%) |
Jul 09, 2003 | 3.412 | 3.412 | 3.412 | 3.412 | 9,232 | +0.00(+0.00%) |
Jul 08, 2003 | 3.412 | 3.441 | 3.412 | 3.412 | 15,387 | -0.00(-0.01%) |
Jul 07, 2003 | 3.412 | 3.412 | 3.324 | 3.412 | 7,180 | -0.02(-0.55%) |
Jul 03, 2003 | 3.402 | 3.431 | 3.402 | 3.431 | 4,103 | +0.02(+0.56%) |
Jul 02, 2003 | 3.334 | 3.412 | 3.324 | 3.412 | 24,619 | +0.00(+0.02%) |
Jul 01, 2003 | 3.451 | 3.458 | 3.275 | 3.411 | 12,309 | +0.10(+3.14%) |
Jun 30, 2003 | 3.299 | 3.402 | 3.258 | 3.307 | 30,261 | +0.01(+0.23%) |
Jun 27, 2003 | 3.251 | 3.422 | 3.226 | 3.300 | 16,413 | -0.06(-1.86%) |
Jun 26, 2003 | 3.344 | 3.392 | 3.344 | 3.362 | 11,284 | +0.03(+0.85%) |
Jun 25, 2003 | 3.353 | 3.353 | 3.198 | 3.334 | 7,180 | -0.01(-0.29%) |
Jun 24, 2003 | 3.266 | 3.349 | 3.202 | 3.344 | 16,413 | +0.08(+2.39%) |
Jun 23, 2003 | 3.231 | 3.266 | 3.207 | 3.265 | 7,180 | +0.05(+1.51%) |
Jun 20, 2003 | 3.232 | 3.246 | 3.180 | 3.217 | 14,361 | -0.03(-0.90%) |
Jun 19, 2003 | 3.169 | 3.256 | 3.169 | 3.246 | 18,464 | -0.02(-0.60%) |
Jun 18, 2003 | 3.295 | 3.297 | 3.227 | 3.266 | 11,284 | -0.04(-1.17%) |
Jun 17, 2003 | 3.246 | 3.342 | 3.246 | 3.304 | 4,103 | -0.01(-0.31%) |
Jun 16, 2003 | 3.305 | 3.314 | 3.183 | 3.314 | 8,206 | +0.17(+5.25%) |
Jun 13, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 1,025 | -0.09(-2.70%) |
Jun 12, 2003 | 3.236 | 3.236 | 3.236 | 3.236 | 1,025 | -0.09(-2.58%) |
Jun 11, 2003 | 3.344 | 3.363 | 3.168 | 3.322 | 17,439 | +0.03(+0.97%) |
Jun 10, 2003 | 3.324 | 3.324 | 3.158 | 3.290 | 6,154 | -0.06(-1.89%) |
Jun 09, 2003 | 3.236 | 3.353 | 3.353 | 3.353 | 1,025 | +0.12(+3.61%) |
Jun 06, 2003 | 3.305 | 3.412 | 3.207 | 3.236 | 8,206 | -0.07(-2.01%) |
Jun 05, 2003 | 3.314 | 3.314 | 3.217 | 3.303 | 7,180 | +0.05(+1.63%) |
Jun 04, 2003 | 3.334 | 3.334 | 3.236 | 3.250 | 14,361 | -0.09(-2.81%) |
Jun 03, 2003 | 3.245 | 3.568 | 3.236 | 3.344 | 27,697 | +0.22(+6.98%) |
Jun 02, 2003 | 3.119 | 3.125 | 3.119 | 3.125 | 5,129 | -0.01(-0.43%) |
May 30, 2003 | 3.081 | 3.139 | 3.081 | 3.139 | 11,284 | +0.01(+0.31%) |
May 29, 2003 | 3.129 | 3.129 | 3.093 | 3.129 | 6,154 | +0.03(+0.94%) |
May 28, 2003 | 3.110 | 3.119 | 3.100 | 3.100 | 15,387 | +0.00(+0.08%) |
May 27, 2003 | 3.093 | 3.097 | 3.093 | 3.097 | 6,154 | +0.00(+0.16%) |
May 23, 2003 | 3.093 | 3.093 | 3.093 | 3.093 | 3,077 | -0.00(-0.08%) |
May 22, 2003 | 3.081 | 3.095 | 3.081 | 3.095 | 3,077 | +0.00(+0.16%) |
May 21, 2003 | 3.119 | 3.119 | 3.090 | 3.090 | 7,180 | -0.02(-0.63%) |
May 20, 2003 | 3.119 | 3.119 | 3.076 | 3.110 | 5,129 | +0.02(+0.65%) |
May 19, 2003 | 3.168 | 3.168 | 3.076 | 3.090 | 29,749 | +0.05(+1.75%) |
May 16, 2003 | 3.217 | 3.238 | 3.037 | 3.037 | 53,343 | -0.11(-3.56%) |
May 15, 2003 | 3.139 | 3.197 | 3.134 | 3.149 | 30,774 | -0.05(-1.49%) |
May 14, 2003 | 3.119 | 3.227 | 3.119 | 3.196 | 14,361 | +0.08(+2.47%) |
May 13, 2003 | 3.168 | 3.180 | 3.119 | 3.119 | 9,232 | +0.07(+2.24%) |
May 12, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 3,077 | +0.00(+0.00%) |
May 09, 2003 | 3.061 | 3.124 | 3.051 | 3.051 | 10,258 | -0.04(-1.18%) |
May 08, 2003 | 3.100 | 3.168 | 3.081 | 3.088 | 42,059 | -0.04(-1.32%) |
May 07, 2003 | 3.129 | 3.129 | 3.129 | 3.129 | 3,077 | +0.02(+0.63%) |
May 06, 2003 | 3.123 | 3.124 | 3.110 | 3.110 | 26,671 | -0.02(-0.78%) |
May 05, 2003 | 3.152 | 3.168 | 3.129 | 3.134 | 8,206 | -0.05(-1.46%) |
May 02, 2003 | 3.116 | 3.180 | 3.100 | 3.180 | 27,697 | +0.01(+0.38%) |
May 01, 2003 | 3.171 | 3.175 | 3.129 | 3.168 | 7,180 | -0.00(-0.08%) |
Apr 30, 2003 | 3.071 | 3.171 | 3.032 | 3.171 | 139,512 | +0.16(+5.17%) |
Apr 29, 2003 | 2.956 | 3.015 | 2.956 | 3.015 | 2,051 | -0.05(-1.51%) |
Apr 28, 2003 | 2.993 | 3.061 | 2.993 | 3.061 | 2,051 | -0.01(-0.31%) |
Apr 25, 2003 | 3.071 | 3.071 | 3.071 | 3.071 | 0 | +0.00(+0.00%) |
Apr 24, 2003 | 3.057 | 3.071 | 3.056 | 3.071 | 5,129 | +0.01(+0.38%) |
Apr 23, 2003 | 3.059 | 3.059 | 3.059 | 3.059 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 2.975 | 3.080 | 2.975 | 3.059 | 10,258 | +0.05(+1.55%) |
Apr 21, 2003 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 3.034 | 3.034 | 3.012 | 3.012 | 3,077 | -0.02(-0.72%) |
Apr 16, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 0 | +0.00(+0.00%) |
Apr 15, 2003 | 3.034 | 3.034 | 3.034 | 3.034 | 2,051 | +0.07(+2.29%) |
Apr 14, 2003 | 2.966 | 2.966 | 2.966 | 2.966 | 1,025 | -0.10(-3.30%) |
Apr 11, 2003 | 3.067 | 3.067 | 3.067 | 3.067 | 1,025 | +0.09(+2.90%) |
Apr 10, 2003 | 2.973 | 3.070 | 2.973 | 2.981 | 9,232 | -0.10(-3.24%) |
Apr 09, 2003 | 3.080 | 3.080 | 3.080 | 3.080 | 1,025 | +0.04(+1.29%) |
Apr 08, 2003 | 3.038 | 3.051 | 3.032 | 3.041 | 7,180 | +0.02(+0.64%) |
Apr 07, 2003 | 3.061 | 3.061 | 3.022 | 3.022 | 2,051 | +0.00(+0.00%) |
Apr 04, 2003 | 3.032 | 3.061 | 3.022 | 3.022 | 4,103 | +0.02(+0.57%) |
Apr 03, 2003 | 3.005 | 3.005 | 3.005 | 3.005 | 2,051 | -0.02(-0.56%) |
Apr 02, 2003 | 3.041 | 3.051 | 3.022 | 3.022 | 4,103 | -0.02(-0.64%) |
Apr 01, 2003 | 3.037 | 3.041 | 2.993 | 3.041 | 4,103 | +0.05(+1.62%) |
Mar 31, 2003 | 2.993 | 2.993 | 2.993 | 2.993 | 2,051 | -0.04(-1.43%) |
Mar 28, 2003 | 3.037 | 3.037 | 3.037 | 3.037 | 1,025 | +0.02(+0.74%) |
Mar 27, 2003 | 3.012 | 3.041 | 3.012 | 3.014 | 6,154 | +0.01(+0.23%) |
Mar 26, 2003 | 3.020 | 3.020 | 3.007 | 3.007 | 923,246 | -0.04(-1.30%) |
Mar 25, 2003 | 3.070 | 3.070 | 3.022 | 3.047 | 4,103 | +0.02(+0.67%) |
Mar 24, 2003 | 3.009 | 3.027 | 3.009 | 3.027 | 6,154 | -0.05(-1.77%) |
Mar 21, 2003 | 3.085 | 3.085 | 3.037 | 3.081 | 8,206 | +0.05(+1.80%) |
Mar 20, 2003 | 3.002 | 3.046 | 3.002 | 3.027 | 7,180 | -0.02(-0.80%) |
Mar 19, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 1,025 | +0.00(+0.02%) |
Mar 18, 2003 | 3.051 | 3.051 | 3.051 | 3.051 | 4,103 | +0.00(+0.04%) |
Mar 17, 2003 | 3.002 | 3.049 | 2.983 | 3.049 | 8,206 | +0.01(+0.43%) |
Mar 14, 2003 | 3.036 | 3.036 | 3.036 | 3.036 | 0 | +0.00(+0.00%) |
Mar 13, 2003 | 3.036 | 3.036 | 3.036 | 3.036 | 1,025 | +0.05(+1.62%) |
Mar 12, 2003 | 2.964 | 2.988 | 2.962 | 2.988 | 17,439 | +0.02(+0.81%) |
Mar 11, 2003 | 2.965 | 2.966 | 2.964 | 2.964 | 21,542 | -0.02(-0.64%) |
Mar 10, 2003 | 2.971 | 2.984 | 2.971 | 2.983 | 11,284 | +0.00(+0.13%) |
Mar 07, 2003 | 2.979 | 2.979 | 2.979 | 2.979 | 13,335 | -0.00(-0.16%) |
Mar 06, 2003 | 2.978 | 2.984 | 2.978 | 2.984 | 6,154 | +0.00(+0.00%) |
Mar 05, 2003 | 3.008 | 3.008 | 2.984 | 2.984 | 3,077 | +0.00(+0.15%) |
Mar 04, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 2.980 | 2.980 | 2.980 | 2.980 | 2,051 | -0.01(-0.28%) |
Feb 28, 2003 | 3.007 | 3.007 | 2.988 | 2.988 | 5,129 | -0.02(-0.63%) |
Feb 27, 2003 | 2.973 | 3.007 | 2.973 | 3.007 | 6,154 | +0.02(+0.80%) |
Feb 26, 2003 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | +0.00(+0.00%) |
Feb 25, 2003 | 3.012 | 3.012 | 2.979 | 2.983 | 12,309 | -0.01(-0.39%) |
Feb 24, 2003 | 2.998 | 2.998 | 2.988 | 2.995 | 4,103 | -0.02(-0.82%) |
Feb 21, 2003 | 3.020 | 3.020 | 3.020 | 3.020 | 1,025 | +0.00(+0.08%) |
Feb 20, 2003 | 3.017 | 3.017 | 3.017 | 3.017 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 3.002 | 3.017 | 3.002 | 3.017 | 9,232 | +0.02(+0.57%) |
Feb 18, 2003 | 3.000 | 3.000 | 3.000 | 3.000 | 1,025 | +0.00(+0.01%) |
Feb 14, 2003 | 3.022 | 3.022 | 3.000 | 3.000 | 5,129 | +0.01(+0.17%) |
Feb 13, 2003 | 2.993 | 3.007 | 2.993 | 2.995 | 25,645 | +0.00(+0.07%) |
Feb 12, 2003 | 2.992 | 3.017 | 2.992 | 2.993 | 26,671 | -0.02(-0.65%) |
Feb 11, 2003 | 2.988 | 3.012 | 2.983 | 3.012 | 40,007 | +0.01(+0.24%) |
Feb 10, 2003 | 3.039 | 3.039 | 2.998 | 3.005 | 10,258 | +0.00(+0.06%) |
Feb 07, 2003 | 3.016 | 3.056 | 3.012 | 3.003 | 22,568 | -0.05(-1.62%) |
Feb 06, 2003 | 3.012 | 3.052 | 3.012 | 3.052 | 21,542 | -0.00(-0.12%) |
Feb 05, 2003 | 3.037 | 3.056 | 3.019 | 3.056 | 27,697 | +0.01(+0.48%) |
Feb 04, 2003 | 3.041 | 3.041 | 2.983 | 3.041 | 7,180 | +0.02(+0.51%) |
Feb 03, 2003 | 3.032 | 3.037 | 3.026 | 3.026 | 4,103 | +0.00(+0.13%) |
Jan 31, 2003 | 2.979 | 3.022 | 2.979 | 3.022 | 48,213 | +0.03(+0.85%) |
Jan 30, 2003 | 3.020 | 3.008 | 2.976 | 2.997 | 8,206 | -0.03(-1.08%) |
Jan 29, 2003 | 3.020 | 3.029 | 3.020 | 3.029 | 3,077 | +0.00(+0.16%) |
Jan 28, 2003 | 2.973 | 3.024 | 2.973 | 3.024 | 3,077 | +0.02(+0.73%) |
Jan 27, 2003 | 3.002 | 3.020 | 2.979 | 3.002 | 43,084 | +0.02(+0.63%) |
Jan 24, 2003 | 3.008 | 3.008 | 2.984 | 2.984 | 5,129 | -0.02(-0.78%) |
Jan 23, 2003 | 3.007 | 3.007 | 3.007 | 3.007 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.022 | 3.029 | 3.007 | 3.007 | 6,154 | -0.02(-0.72%) |
Jan 21, 2003 | 2.983 | 3.029 | 2.983 | 3.029 | 2,051 | +0.02(+0.65%) |
Jan 17, 2003 | 2.994 | 3.010 | 2.973 | 3.010 | 13,335 | -0.03(-1.04%) |
Jan 16, 2003 | 3.041 | 3.041 | 3.041 | 3.041 | 1,025 | +0.03(+1.01%) |
Jan 15, 2003 | 2.959 | 3.011 | 2.959 | 3.011 | 2,051 | -0.00(-0.08%) |
Jan 14, 2003 | 2.959 | 3.013 | 2.959 | 3.013 | 2,051 | +0.00(+0.04%) |
Jan 13, 2003 | 3.010 | 3.012 | 3.010 | 3.012 | 9,232 | -0.01(-0.23%) |
Jan 10, 2003 | 3.019 | 3.019 | 3.019 | 3.019 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.018 | 3.041 | 3.018 | 3.019 | 7,180 | -0.02(-0.57%) |
Jan 08, 2003 | 3.012 | 3.080 | 3.012 | 3.037 | 7,180 | -0.00(-0.16%) |
Jan 07, 2003 | 3.012 | 3.041 | 3.012 | 3.041 | 20,516 | -0.04(-1.27%) |
Jan 06, 2003 | 2.983 | 3.119 | 2.983 | 3.080 | 13,335 | +0.06(+1.94%) |
Jan 03, 2003 | 3.013 | 3.071 | 3.013 | 3.022 | 10,258 | +0.01(+0.32%) |
Jan 02, 2003 | 2.963 | 3.071 | 2.963 | 3.012 | 14,361 | +0.00(+0.00%) |
Dec 31, 2002 | 3.002 | 3.113 | 3.002 | 3.012 | 12,309 | -0.01(-0.32%) |
Dec 30, 2002 | 3.022 | 3.022 | 3.022 | 3.022 | 6,154 | -0.02(-0.72%) |
Dec 27, 2002 | 3.044 | 3.044 | 3.044 | 3.044 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 3.105 | 3.105 | 3.044 | 3.044 | 3,077 | -0.06(-1.92%) |
Dec 24, 2002 | 3.103 | 3.103 | 3.103 | 3.103 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.071 | 3.119 | 3.061 | 3.103 | 12,309 | -0.04(-1.16%) |
Dec 20, 2002 | 3.090 | 3.178 | 2.983 | 3.140 | 47,188 | +0.08(+2.57%) |
Dec 19, 2002 | 3.061 | 3.061 | 3.061 | 3.061 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.051 | 3.080 | 3.051 | 3.061 | 18,464 | +0.01(+0.24%) |
Dec 17, 2002 | 3.027 | 3.054 | 3.027 | 3.054 | 2,051 | +0.02(+0.56%) |
Dec 16, 2002 | 3.037 | 3.037 | 3.037 | 3.037 | 1,025 | -0.00(-0.16%) |
Dec 13, 2002 | 3.158 | 3.158 | 3.041 | 3.041 | 105,660 | -0.07(-2.19%) |
Dec 12, 2002 | 2.983 | 3.110 | 2.978 | 3.110 | 30,774 | +0.14(+4.59%) |
Dec 11, 2002 | 3.022 | 3.022 | 2.973 | 2.973 | 2,051 | -0.04(-1.45%) |
Dec 10, 2002 | 2.964 | 3.017 | 2.964 | 3.017 | 2,051 | +0.03(+1.14%) |
Dec 09, 2002 | 2.973 | 2.983 | 2.973 | 2.983 | 3,077 | +0.01(+0.33%) |
Dec 06, 2002 | 2.972 | 2.973 | 2.972 | 2.973 | 2,051 | -0.01(-0.33%) |
Dec 05, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | -0.02(-0.57%) |
Dec 04, 2002 | 2.973 | 3.012 | 2.973 | 3.000 | 9,232 | +0.02(+0.57%) |
Dec 03, 2002 | 2.983 | 2.983 | 2.983 | 2.983 | 1,025 | -0.04(-1.29%) |
Dec 02, 2002 | 2.949 | 3.090 | 2.945 | 3.022 | 8,206 | -0.00(-0.00%) |
Nov 29, 2002 | 3.003 | 3.080 | 3.003 | 3.022 | 5,129 | +0.01(+0.41%) |
Nov 27, 2002 | 3.017 | 3.071 | 3.002 | 3.010 | 18,464 | +0.02(+0.56%) |
Nov 26, 2002 | 3.012 | 3.017 | 2.993 | 2.993 | 7,180 | -0.02(-0.74%) |
Nov 25, 2002 | 3.022 | 3.022 | 2.984 | 3.015 | 15,387 | -0.01(-0.23%) |
Nov 22, 2002 | 3.022 | 3.022 | 3.022 | 3.022 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 3.003 | 3.022 | 3.002 | 3.022 | 3,077 | +0.02(+0.76%) |
Nov 20, 2002 | 2.983 | 3.012 | 2.983 | 2.999 | 10,258 | +0.02(+0.54%) |
Nov 19, 2002 | 3.011 | 3.012 | 2.983 | 2.983 | 6,154 | -0.00(-0.00%) |
Nov 18, 2002 | 2.993 | 3.022 | 2.983 | 2.983 | 6,154 | -0.02(-0.65%) |
Nov 15, 2002 | 3.022 | 3.022 | 3.002 | 3.002 | 4,103 | +0.00(+0.02%) |
Nov 14, 2002 | 3.002 | 3.007 | 2.983 | 3.002 | 24,619 | -0.00(-0.02%) |
Nov 13, 2002 | 3.002 | 3.017 | 2.998 | 3.002 | 37,955 | -0.03(-0.96%) |
Nov 12, 2002 | 3.032 | 3.032 | 3.032 | 3.032 | 3,077 | +0.00(+0.00%) |
Nov 11, 2002 | 3.032 | 3.032 | 3.032 | 3.032 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.090 | 3.090 | 3.032 | 3.032 | 15,387 | +0.06(+1.88%) |
Nov 07, 2002 | 3.119 | 3.119 | 2.976 | 2.976 | 11,284 | -0.10(-3.40%) |
Nov 06, 2002 | 3.090 | 3.090 | 3.051 | 3.080 | 30,774 | +0.05(+1.60%) |
Nov 05, 2002 | 3.100 | 3.105 | 3.032 | 3.032 | 29,749 | -0.04(-1.27%) |
Nov 04, 2002 | 3.073 | 3.139 | 3.071 | 3.071 | 31,800 | +0.00(+0.00%) |
Nov 01, 2002 | 2.944 | 3.071 | 2.944 | 3.071 | 15,387 | +0.07(+2.27%) |
Oct 31, 2002 | 3.002 | 3.002 | 3.002 | 3.002 | 1,025 | +0.03(+0.98%) |
Oct 30, 2002 | 2.973 | 2.973 | 2.973 | 2.973 | 1,025 | -0.10(-3.17%) |
Oct 29, 2002 | 3.071 | 3.071 | 3.071 | 3.071 | 0 | +0.00(+0.00%) |
Oct 28, 2002 | 3.056 | 3.110 | 3.056 | 3.071 | 7,180 | -0.00(-0.06%) |
Oct 25, 2002 | 3.032 | 3.073 | 3.032 | 3.073 | 2,051 | +0.06(+2.01%) |
Oct 24, 2002 | 3.012 | 3.012 | 3.012 | 3.012 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 3.012 | 3.012 | 3.012 | 3.012 | 4,103 | -0.00(-0.16%) |
Oct 22, 2002 | 3.017 | 3.017 | 3.017 | 3.017 | 0 | +0.00(+0.00%) |
Oct 21, 2002 | 3.012 | 3.017 | 3.012 | 3.017 | 3,077 | -0.07(-2.37%) |
Oct 18, 2002 | 2.934 | 3.090 | 2.934 | 3.090 | 7,180 | +0.01(+0.32%) |
Oct 17, 2002 | 3.032 | 3.080 | 3.032 | 3.080 | 2,051 | -0.01(-0.21%) |
Oct 16, 2002 | 2.988 | 3.090 | 2.988 | 3.087 | 14,361 | +0.01(+0.20%) |
Oct 15, 2002 | 3.081 | 3.081 | 3.081 | 3.081 | 2,051 | +0.01(+0.33%) |
Oct 14, 2002 | 3.105 | 3.105 | 3.071 | 3.071 | 205,165 | +0.02(+0.64%) |
Oct 11, 2002 | 2.993 | 3.119 | 2.993 | 3.051 | 3,077 | +0.01(+0.32%) |
Oct 10, 2002 | 2.973 | 3.061 | 2.973 | 3.041 | 7,180 | -0.04(-1.29%) |
Oct 09, 2002 | 3.066 | 3.095 | 3.066 | 3.081 | 16,413 | -0.03(-0.91%) |
Oct 08, 2002 | 3.119 | 3.119 | 3.110 | 3.110 | 6,154 | +0.04(+1.27%) |
Oct 07, 2002 | 3.090 | 3.090 | 3.071 | 3.071 | 7,180 | -0.02(-0.63%) |
Oct 04, 2002 | 3.091 | 3.091 | 3.090 | 3.090 | 9,232 | -0.03(-0.94%) |
Oct 03, 2002 | 3.124 | 3.139 | 3.119 | 3.119 | 13,335 | -0.10(-3.03%) |
Oct 02, 2002 | 3.266 | 3.266 | 3.217 | 3.217 | 4,103 | +0.11(+3.52%) |
Oct 01, 2002 | 3.108 | 3.108 | 3.108 | 3.108 | 7,180 | -0.06(-1.91%) |
Sep 30, 2002 | 3.037 | 3.202 | 3.037 | 3.168 | 11,284 | +0.07(+2.33%) |
Sep 27, 2002 | 3.188 | 3.188 | 3.096 | 3.096 | 4,103 | -0.05(-1.52%) |
Sep 26, 2002 | 3.135 | 3.158 | 3.080 | 3.144 | 13,335 | +0.09(+3.04%) |
Sep 25, 2002 | 3.051 | 3.051 | 3.051 | 3.051 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 3.051 | 3.051 | 3.051 | 3.051 | 2,051 | -0.08(-2.49%) |
Sep 23, 2002 | 3.139 | 3.139 | 3.129 | 3.129 | 410,331 | +0.05(+1.58%) |
Sep 20, 2002 | 3.266 | 3.266 | 3.081 | 3.081 | 14,361 | +0.02(+0.80%) |
Sep 19, 2002 | 3.104 | 3.104 | 3.056 | 3.056 | 2,051 | -0.05(-1.72%) |
Sep 18, 2002 | 3.188 | 3.188 | 3.100 | 3.110 | 3,077 | -0.13(-4.13%) |
Sep 17, 2002 | 3.141 | 3.244 | 3.141 | 3.244 | 4,103 | +0.10(+3.34%) |
Sep 16, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.120 | 3.300 | 3.139 | 3.139 | 6,154 | +0.02(+0.62%) |
Sep 12, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 3,077 | +0.16(+5.27%) |
Sep 11, 2002 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 3.392 | 3.392 | 2.963 | 2.963 | 7,180 | -0.25(-7.88%) |
Sep 06, 2002 | 3.188 | 3.217 | 3.033 | 3.217 | 14,361 | +0.01(+0.27%) |
Sep 05, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 2,051 | -0.06(-1.76%) |
Sep 04, 2002 | 3.276 | 3.470 | 3.188 | 3.266 | 16,413 | +0.01(+0.45%) |