Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.351 | 3.384 | 3.317 | 3.317 | 5,471,162 | -0.04(-1.15%) |
Apr 29, 2003 | 3.329 | 3.413 | 3.318 | 3.356 | 4,209,812 | +0.03(+0.92%) |
Apr 28, 2003 | 3.351 | 3.359 | 3.312 | 3.325 | 4,276,978 | -0.02(-0.58%) |
Apr 25, 2003 | 3.364 | 3.394 | 3.321 | 3.344 | 4,587,762 | -0.03(-0.78%) |
Apr 24, 2003 | 3.396 | 3.396 | 3.352 | 3.371 | 4,760,799 | -0.03(-0.75%) |
Apr 23, 2003 | 3.369 | 3.403 | 3.338 | 3.396 | 5,212,745 | +0.03(+0.91%) |
Apr 22, 2003 | 3.307 | 3.377 | 3.286 | 3.365 | 8,489,068 | +0.06(+1.83%) |
Apr 21, 2003 | 3.272 | 3.305 | 3.272 | 3.305 | 4,558,164 | +0.04(+1.18%) |
Apr 17, 2003 | 3.241 | 3.266 | 3.219 | 3.266 | 4,305,438 | +0.03(+0.95%) |
Apr 16, 2003 | 3.263 | 3.268 | 3.223 | 3.235 | 5,618,016 | -0.04(-1.15%) |
Apr 15, 2003 | 3.246 | 3.273 | 3.227 | 3.273 | 5,956,122 | +0.02(+0.76%) |
Apr 14, 2003 | 3.233 | 3.250 | 3.215 | 3.248 | 3,626,950 | +0.03(+0.90%) |
Apr 11, 2003 | 3.255 | 3.313 | 3.206 | 3.219 | 3,295,675 | -0.03(-0.87%) |
Apr 10, 2003 | 3.241 | 3.250 | 3.189 | 3.248 | 5,351,630 | +0.01(+0.24%) |
Apr 09, 2003 | 3.249 | 3.266 | 3.216 | 3.240 | 4,635,575 | -0.01(-0.24%) |
Apr 08, 2003 | 3.273 | 3.274 | 3.215 | 3.248 | 2,650,201 | -0.01(-0.24%) |
Apr 07, 2003 | 3.222 | 3.274 | 3.196 | 3.255 | 8,150,962 | +0.03(+1.06%) |
Apr 04, 2003 | 3.277 | 3.288 | 3.219 | 3.221 | 5,197,946 | -0.06(-1.72%) |
Apr 03, 2003 | 3.320 | 3.327 | 3.269 | 3.277 | 3,617,843 | -0.04(-1.06%) |
Apr 02, 2003 | 3.320 | 3.374 | 3.298 | 3.313 | 4,276,978 | +0.03(+0.83%) |
Apr 01, 2003 | 3.204 | 3.291 | 3.201 | 3.285 | 5,062,476 | +0.08(+2.52%) |
Mar 31, 2003 | 3.197 | 3.236 | 3.168 | 3.204 | 5,825,206 | -0.04(-1.16%) |
Mar 28, 2003 | 3.233 | 3.246 | 3.206 | 3.242 | 4,330,483 | +0.00(+0.11%) |
Mar 27, 2003 | 3.237 | 3.257 | 3.197 | 3.239 | 3,749,898 | -0.00(-0.05%) |
Mar 26, 2003 | 3.239 | 3.241 | 3.190 | 3.241 | 3,673,625 | +0.01(+0.46%) |
Mar 25, 2003 | 3.167 | 3.226 | 3.167 | 3.226 | 5,645,338 | +0.06(+1.86%) |
Mar 24, 2003 | 3.285 | 3.285 | 3.079 | 3.167 | 6,717,713 | -0.16(-4.78%) |
Mar 21, 2003 | 3.237 | 3.326 | 3.215 | 3.326 | 8,527,773 | +0.12(+3.73%) |
Mar 20, 2003 | 3.171 | 3.214 | 3.126 | 3.206 | 6,764,388 | +0.04(+1.11%) |
Mar 19, 2003 | 3.161 | 3.177 | 3.149 | 3.171 | 11,423,870 | +0.02(+0.56%) |
Mar 18, 2003 | 3.140 | 3.175 | 3.132 | 3.154 | 9,398,651 | -0.01(-0.25%) |
Mar 17, 2003 | 3.163 | 3.184 | 3.142 | 3.161 | 17,410,728 | -0.00(-0.03%) |
Mar 14, 2003 | 3.205 | 3.206 | 3.154 | 3.162 | 14,230,032 | -0.04(-1.37%) |
Mar 13, 2003 | 3.193 | 3.216 | 3.173 | 3.206 | 131,902,152 | +0.04(+1.28%) |
Mar 12, 2003 | 3.175 | 3.201 | 3.145 | 3.166 | 37,826,840 | +0.08(+2.53%) |
Mar 11, 2003 | 3.105 | 3.126 | 3.077 | 3.088 | 2,465,780 | -0.01(-0.28%) |
Mar 10, 2003 | 3.143 | 3.148 | 3.083 | 3.096 | 2,974,645 | -0.06(-1.76%) |
Mar 07, 2003 | 3.158 | 3.168 | 3.136 | 3.152 | 1,498,137 | -0.01(-0.19%) |
Mar 06, 2003 | 3.163 | 3.175 | 3.148 | 3.158 | 2,234,684 | -0.00(-0.14%) |
Mar 05, 2003 | 3.162 | 3.171 | 3.155 | 3.162 | 4,254,210 | -0.00(-0.03%) |
Mar 04, 2003 | 3.214 | 3.214 | 3.163 | 3.163 | 4,370,327 | -0.05(-1.59%) |
Mar 03, 2003 | 3.239 | 3.268 | 3.204 | 3.214 | 3,938,872 | -0.02(-0.49%) |
Feb 28, 2003 | 3.241 | 3.282 | 3.225 | 3.230 | 2,304,126 | -0.01(-0.22%) |
Feb 27, 2003 | 3.201 | 3.249 | 3.194 | 3.237 | 3,611,012 | +0.04(+1.24%) |
Feb 26, 2003 | 3.197 | 3.204 | 3.168 | 3.197 | 2,011,557 | -0.01(-0.27%) |
Feb 25, 2003 | 3.175 | 3.206 | 3.154 | 3.206 | 1,851,042 | +0.04(+1.11%) |
Feb 24, 2003 | 3.189 | 3.192 | 3.154 | 3.171 | 2,076,446 | -0.02(-0.74%) |
Feb 21, 2003 | 3.162 | 3.197 | 3.135 | 3.195 | 2,226,715 | +0.04(+1.14%) |
Feb 20, 2003 | 3.167 | 3.178 | 3.127 | 3.159 | 2,355,354 | -0.02(-0.53%) |
Feb 19, 2003 | 3.116 | 3.184 | 3.088 | 3.175 | 4,007,177 | +0.08(+2.64%) |
Feb 18, 2003 | 3.070 | 3.101 | 3.057 | 3.094 | 3,307,059 | +0.03(+1.06%) |
Feb 14, 2003 | 3.079 | 3.095 | 3.061 | 3.061 | 2,596,696 | -0.03(-0.85%) |
Feb 13, 2003 | 3.079 | 3.088 | 3.043 | 3.088 | 4,360,081 | -0.00(-0.06%) |
Feb 12, 2003 | 3.101 | 3.109 | 3.082 | 3.089 | 4,165,415 | -0.01(-0.23%) |
Feb 11, 2003 | 3.149 | 3.149 | 3.091 | 3.096 | 2,495,378 | -0.04(-1.40%) |
Feb 10, 2003 | 3.140 | 3.148 | 3.097 | 3.140 | 4,051,574 | +0.00(+0.00%) |
Feb 07, 2003 | 3.197 | 3.197 | 3.140 | 3.140 | 3,229,648 | -0.09(-2.85%) |
Feb 06, 2003 | 3.250 | 3.250 | 3.230 | 3.233 | 2,660,446 | -0.02(-0.49%) |
Feb 05, 2003 | 3.226 | 3.259 | 3.219 | 3.248 | 2,828,930 | +0.02(+0.76%) |
Feb 04, 2003 | 3.204 | 3.224 | 3.187 | 3.224 | 3,086,209 | +0.02(+0.63%) |
Feb 03, 2003 | 3.206 | 3.236 | 3.199 | 3.204 | 2,151,580 | +0.01(+0.33%) |
Jan 31, 2003 | 3.158 | 3.193 | 3.154 | 3.193 | 4,090,280 | +0.04(+1.25%) |
Jan 30, 2003 | 3.188 | 3.210 | 3.154 | 3.154 | 1,895,440 | -0.03(-0.97%) |
Jan 29, 2003 | 3.162 | 3.219 | 3.162 | 3.184 | 3,492,619 | +0.01(+0.44%) |
Jan 28, 2003 | 3.173 | 3.175 | 3.152 | 3.170 | 2,881,296 | +0.00(+0.08%) |
Jan 27, 2003 | 3.183 | 3.187 | 3.148 | 3.168 | 2,836,899 | -0.02(-0.52%) |
Jan 24, 2003 | 3.216 | 3.218 | 3.184 | 3.184 | 2,921,141 | -0.03(-0.96%) |
Jan 23, 2003 | 3.233 | 3.255 | 3.205 | 3.215 | 5,627,124 | -0.02(-0.54%) |
Jan 22, 2003 | 3.215 | 3.233 | 3.202 | 3.233 | 6,188,356 | -0.03(-0.81%) |
Jan 21, 2003 | 3.266 | 3.272 | 3.231 | 3.259 | 3,904,720 | -0.01(-0.24%) |
Jan 17, 2003 | 3.306 | 3.306 | 3.248 | 3.267 | 3,277,461 | -0.04(-1.14%) |
Jan 16, 2003 | 3.374 | 3.374 | 3.285 | 3.305 | 2,976,922 | -0.05(-1.42%) |
Jan 15, 2003 | 3.399 | 3.399 | 3.343 | 3.352 | 3,994,654 | -0.02(-0.73%) |
Jan 14, 2003 | 3.368 | 3.380 | 3.347 | 3.377 | 2,767,456 | +0.02(+0.52%) |
Jan 13, 2003 | 3.385 | 3.394 | 3.356 | 3.359 | 4,296,331 | -0.02(-0.49%) |
Jan 10, 2003 | 3.378 | 3.382 | 3.361 | 3.376 | 3,819,340 | -0.00(-0.05%) |
Jan 09, 2003 | 3.365 | 3.382 | 3.338 | 3.378 | 3,958,225 | +0.01(+0.42%) |
Jan 08, 2003 | 3.378 | 3.394 | 3.352 | 3.363 | 8,712,195 | -0.02(-0.57%) |
Jan 07, 2003 | 3.426 | 3.426 | 3.372 | 3.383 | 5,394,889 | -0.04(-1.28%) |
Jan 06, 2003 | 3.391 | 3.443 | 3.385 | 3.427 | 9,764,079 | +0.05(+1.46%) |
Jan 03, 2003 | 3.301 | 3.392 | 3.301 | 3.378 | 4,627,606 | +0.08(+2.31%) |
Jan 02, 2003 | 3.301 | 3.306 | 3.276 | 3.301 | 2,738,996 | +0.01(+0.27%) |
Dec 31, 2002 | 3.268 | 3.325 | 3.267 | 3.292 | 8,071,274 | +0.03(+0.78%) |
Dec 30, 2002 | 3.206 | 3.267 | 3.204 | 3.267 | 3,855,769 | +0.06(+1.75%) |
Dec 27, 2002 | 3.215 | 3.232 | 3.184 | 3.211 | 3,917,243 | -0.01(-0.16%) |
Dec 26, 2002 | 3.206 | 3.255 | 3.202 | 3.216 | 3,901,305 | +0.00(+0.03%) |
Dec 24, 2002 | 3.228 | 3.228 | 3.207 | 3.215 | 2,408,859 | -0.01(-0.41%) |
Dec 23, 2002 | 3.220 | 3.237 | 3.189 | 3.228 | 6,840,661 | +0.03(+0.93%) |
Dec 20, 2002 | 3.197 | 3.208 | 3.180 | 3.198 | 5,944,738 | +0.00(+0.14%) |
Dec 19, 2002 | 3.250 | 3.250 | 3.194 | 3.194 | 5,233,236 | -0.05(-1.46%) |
Dec 18, 2002 | 3.219 | 3.250 | 3.207 | 3.241 | 4,224,612 | +0.00(+0.14%) |
Dec 17, 2002 | 3.272 | 3.273 | 3.226 | 3.237 | 2,678,661 | -0.04(-1.18%) |
Dec 16, 2002 | 3.241 | 3.276 | 3.221 | 3.276 | 4,791,536 | +0.04(+1.19%) |
Dec 13, 2002 | 3.264 | 3.281 | 3.231 | 3.237 | 6,161,034 | -0.03(-0.81%) |
Dec 12, 2002 | 3.272 | 3.284 | 3.250 | 3.263 | 1,961,467 | -0.01(-0.40%) |
Dec 11, 2002 | 3.263 | 3.277 | 3.250 | 3.277 | 3,564,338 | +0.00(+0.13%) |
Dec 10, 2002 | 3.294 | 3.294 | 3.242 | 3.272 | 2,563,682 | -0.02(-0.67%) |
Dec 09, 2002 | 3.261 | 3.303 | 3.261 | 3.294 | 5,935,631 | +0.02(+0.62%) |
Dec 06, 2002 | 3.263 | 3.284 | 3.250 | 3.274 | 2,460,088 | -0.00(-0.08%) |
Dec 05, 2002 | 3.264 | 3.284 | 3.255 | 3.277 | 2,249,483 | +0.02(+0.51%) |
Dec 04, 2002 | 3.259 | 3.277 | 3.250 | 3.260 | 5,410,827 | -0.02(-0.48%) |
Dec 03, 2002 | 3.272 | 3.293 | 3.250 | 3.276 | 10,587,144 | +0.00(+0.11%) |
Dec 02, 2002 | 3.272 | 3.297 | 3.260 | 3.272 | 6,721,128 | -0.01(-0.32%) |
Nov 29, 2002 | 3.272 | 3.290 | 3.253 | 3.283 | 1,600,594 | +0.02(+0.73%) |
Nov 27, 2002 | 3.259 | 3.283 | 3.221 | 3.259 | 4,114,186 | +0.00(+0.00%) |
Nov 26, 2002 | 3.272 | 3.277 | 3.250 | 3.259 | 5,737,549 | -0.02(-0.59%) |
Nov 25, 2002 | 3.312 | 3.316 | 3.267 | 3.278 | 6,104,114 | -0.03(-1.01%) |
Nov 22, 2002 | 3.332 | 3.334 | 3.282 | 3.312 | 8,008,662 | -0.02(-0.61%) |
Nov 21, 2002 | 3.307 | 3.336 | 3.295 | 3.332 | 3,666,794 | +0.03(+0.88%) |
Nov 20, 2002 | 3.294 | 3.307 | 3.252 | 3.303 | 2,485,132 | +0.01(+0.27%) |
Nov 19, 2002 | 3.294 | 3.294 | 3.271 | 3.294 | 1,301,194 | +0.00(+0.00%) |
Nov 18, 2002 | 3.320 | 3.320 | 3.282 | 3.294 | 4,347,559 | -0.02(-0.74%) |
Nov 15, 2002 | 3.285 | 3.338 | 3.285 | 3.319 | 3,132,883 | +0.02(+0.75%) |
Nov 14, 2002 | 3.229 | 3.294 | 3.219 | 3.294 | 3,277,461 | +0.07(+2.26%) |
Nov 13, 2002 | 3.234 | 3.273 | 3.209 | 3.221 | 2,767,456 | -0.03(-0.89%) |
Nov 12, 2002 | 3.196 | 3.271 | 3.184 | 3.250 | 5,167,209 | +0.08(+2.41%) |
Nov 11, 2002 | 3.212 | 3.212 | 3.146 | 3.174 | 2,948,462 | -0.04(-1.31%) |
Nov 08, 2002 | 3.284 | 3.284 | 3.191 | 3.216 | 3,274,045 | -0.06(-1.90%) |
Nov 07, 2002 | 3.272 | 3.292 | 3.268 | 3.278 | 6,452,465 | +0.02(+0.48%) |
Nov 06, 2002 | 3.206 | 3.262 | 3.175 | 3.262 | 6,478,649 | +0.00(+0.08%) |
Nov 05, 2002 | 3.214 | 3.269 | 3.199 | 3.260 | 6,151,927 | +0.05(+1.42%) |
Nov 04, 2002 | 3.123 | 3.224 | 3.123 | 3.214 | 5,875,295 | +0.10(+3.10%) |
Nov 01, 2002 | 3.088 | 3.118 | 3.074 | 3.118 | 5,426,765 | +0.03(+1.00%) |
Oct 31, 2002 | 3.048 | 3.091 | 3.048 | 3.087 | 5,108,012 | +0.04(+1.44%) |
Oct 30, 2002 | 3.074 | 3.096 | 3.031 | 3.043 | 4,427,247 | -0.02(-0.80%) |
Oct 29, 2002 | 3.123 | 3.125 | 3.063 | 3.067 | 3,178,420 | -0.05(-1.69%) |
Oct 28, 2002 | 3.131 | 3.139 | 3.110 | 3.120 | 4,352,113 | +0.01(+0.37%) |
Oct 25, 2002 | 3.095 | 3.110 | 3.074 | 3.109 | 52,708,036 | +0.01(+0.48%) |
Oct 24, 2002 | 3.104 | 3.148 | 3.082 | 3.094 | 8,582,417 | -0.01(-0.23%) |
Oct 23, 2002 | 3.145 | 3.145 | 3.075 | 3.101 | 3,206,880 | -0.04(-1.12%) |
Oct 22, 2002 | 3.193 | 3.193 | 3.121 | 3.136 | 3,867,153 | -0.05(-1.65%) |
Oct 21, 2002 | 3.205 | 3.211 | 3.167 | 3.189 | 2,721,920 | -0.02(-0.52%) |
Oct 18, 2002 | 3.205 | 3.206 | 3.159 | 3.205 | 2,866,497 | +0.00(+0.08%) |
Oct 17, 2002 | 3.206 | 3.224 | 3.180 | 3.203 | 3,696,393 | +0.00(+0.03%) |
Oct 16, 2002 | 3.241 | 3.249 | 3.175 | 3.202 | 3,237,616 | -0.04(-1.33%) |
Oct 15, 2002 | 3.250 | 3.284 | 3.218 | 3.245 | 4,638,990 | +0.04(+1.15%) |
Oct 14, 2002 | 3.259 | 3.259 | 3.189 | 3.208 | 3,135,160 | -0.04(-1.30%) |
Oct 11, 2002 | 3.171 | 3.285 | 3.171 | 3.250 | 3,623,535 | +0.10(+3.04%) |
Oct 10, 2002 | 3.039 | 3.172 | 2.978 | 3.154 | 5,835,451 | +0.08(+2.60%) |
Oct 09, 2002 | 3.189 | 3.190 | 3.074 | 3.074 | 6,051,748 | -0.12(-3.85%) |
Oct 08, 2002 | 3.189 | 3.225 | 3.142 | 3.197 | 4,790,398 | -0.05(-1.46%) |
Oct 07, 2002 | 3.338 | 3.338 | 3.233 | 3.245 | 2,778,840 | -0.08(-2.53%) |
Oct 04, 2002 | 3.373 | 3.382 | 3.320 | 3.329 | 3,082,794 | -0.05(-1.56%) |
Oct 03, 2002 | 3.382 | 3.400 | 3.356 | 3.382 | 3,902,444 | -0.01(-0.36%) |
Oct 02, 2002 | 3.400 | 3.403 | 3.369 | 3.394 | 3,228,509 | -0.00(-0.03%) |
Oct 01, 2002 | 3.413 | 3.413 | 3.367 | 3.395 | 2,978,061 | -0.02(-0.51%) |
Sep 30, 2002 | 3.426 | 3.430 | 3.392 | 3.413 | 4,876,916 | -0.01(-0.38%) |
Sep 27, 2002 | 3.493 | 3.493 | 3.413 | 3.426 | 4,596,869 | -0.06(-1.69%) |
Sep 26, 2002 | 3.487 | 3.494 | 3.461 | 3.485 | 4,144,923 | +0.01(+0.30%) |
Sep 25, 2002 | 3.522 | 3.522 | 3.452 | 3.474 | 3,391,301 | -0.04(-1.13%) |
Sep 24, 2002 | 3.575 | 3.576 | 3.498 | 3.514 | 12,712,541 | -0.07(-1.96%) |
Sep 23, 2002 | 3.592 | 3.593 | 3.568 | 3.584 | 1,728,095 | +0.00(+0.02%) |
Sep 20, 2002 | 3.588 | 3.592 | 3.571 | 3.583 | 1,691,666 | +0.01(+0.22%) |
Sep 19, 2002 | 3.588 | 3.601 | 3.575 | 3.575 | 3,391,301 | -0.02(-0.44%) |
Sep 18, 2002 | 3.597 | 3.598 | 3.562 | 3.591 | 1,359,252 | +0.00(+0.07%) |
Sep 17, 2002 | 3.628 | 3.637 | 3.578 | 3.588 | 2,043,432 | -0.03(-0.90%) |
Sep 16, 2002 | 3.672 | 3.677 | 3.597 | 3.621 | 3,650,857 | -0.05(-1.36%) |
Sep 13, 2002 | 3.709 | 3.709 | 3.650 | 3.671 | 4,627,606 | -0.04(-1.02%) |
Sep 12, 2002 | 3.773 | 3.773 | 3.685 | 3.709 | 6,543,538 | -0.06(-1.65%) |
Sep 11, 2002 | 3.768 | 3.783 | 3.760 | 3.771 | 1,183,938 | +0.01(+0.28%) |
Sep 10, 2002 | 3.788 | 3.790 | 3.745 | 3.761 | 2,348,524 | -0.02(-0.60%) |
Sep 09, 2002 | 3.789 | 3.790 | 3.770 | 3.783 | 2,302,988 | -0.01(-0.14%) |
Sep 06, 2002 | 3.786 | 3.792 | 3.773 | 3.789 | 4,759,661 | +0.01(+0.30%) |
Sep 05, 2002 | 3.821 | 3.821 | 3.770 | 3.777 | 3,090,763 | -0.02(-0.46%) |
Sep 04, 2002 | 3.786 | 3.802 | 3.777 | 3.795 | 2,938,217 | +0.02(+0.47%) |
Sep 03, 2002 | 3.823 | 3.826 | 3.770 | 3.777 | 5,863,911 | -0.06(-1.49%) |
Aug 30, 2002 | 3.790 | 3.834 | 3.790 | 3.834 | 2,575,066 | +0.04(+1.16%) |
Aug 29, 2002 | 3.800 | 3.834 | 3.782 | 3.790 | 2,032,048 | -0.03(-0.83%) |
Aug 28, 2002 | 3.777 | 3.851 | 3.754 | 3.822 | 2,589,865 | +0.04(+1.19%) |
Aug 27, 2002 | 3.778 | 3.786 | 3.761 | 3.777 | 2,266,559 | -0.00(-0.02%) |
Aug 26, 2002 | 3.746 | 3.778 | 3.709 | 3.778 | 2,999,690 | +0.05(+1.44%) |
Aug 23, 2002 | 3.698 | 3.732 | 3.681 | 3.725 | 1,140,679 | +0.03(+0.83%) |
Aug 22, 2002 | 3.659 | 3.703 | 3.634 | 3.694 | 2,907,480 | +0.04(+0.96%) |
Aug 21, 2002 | 3.650 | 3.663 | 3.628 | 3.659 | 1,681,420 | +0.02(+0.60%) |
Aug 20, 2002 | 3.628 | 3.645 | 3.628 | 3.637 | 4,500,105 | -0.02(-0.46%) |
Aug 16, 2002 | 3.623 | 3.660 | 3.604 | 3.653 | 33,127,514 | +0.03(+0.85%) |
Aug 15, 2002 | 3.619 | 3.648 | 3.597 | 3.623 | 4,204,120 | +0.02(+0.46%) |
Aug 14, 2002 | 3.636 | 3.649 | 3.566 | 3.606 | 4,553,610 | -0.10(-2.73%) |
Aug 13, 2002 | 3.716 | 3.768 | 3.689 | 3.707 | 7,681,940 | -0.01(-0.35%) |
Aug 12, 2002 | 3.628 | 3.720 | 3.606 | 3.720 | 4,598,008 | +0.12(+3.29%) |
Aug 07, 2002 | 3.582 | 3.609 | 3.540 | 3.602 | 9,191,462 | +0.02(+0.54%) |
Aug 06, 2002 | 3.610 | 3.645 | 3.544 | 3.582 | 14,843,631 | -0.12(-3.14%) |
Aug 05, 2002 | 3.830 | 3.830 | 3.685 | 3.698 | 121,012,192 | -0.12(-3.17%) |
Aug 02, 2002 | 3.884 | 3.884 | 3.808 | 3.819 | 2,658,170 | -0.04(-1.11%) |
Aug 01, 2002 | 3.949 | 3.949 | 3.862 | 3.862 | 3,599,628 | -0.09(-2.20%) |
Jul 31, 2002 | 3.931 | 3.953 | 3.877 | 3.949 | 4,410,171 | +0.02(+0.47%) |
Jul 30, 2002 | 3.908 | 3.956 | 3.882 | 3.931 | 9,355,392 | +0.02(+0.58%) |
Jul 29, 2002 | 3.883 | 3.939 | 3.865 | 3.908 | 7,755,936 | +0.11(+2.99%) |
Jul 26, 2002 | 3.750 | 3.897 | 3.750 | 3.795 | 4,670,865 | +0.07(+1.79%) |
Jul 25, 2002 | 3.615 | 3.768 | 3.562 | 3.728 | 4,263,317 | +0.14(+3.77%) |
Jul 24, 2002 | 3.593 | 3.687 | 3.519 | 3.593 | 7,631,850 | -0.02(-0.51%) |
Jul 23, 2002 | 3.694 | 3.729 | 3.600 | 3.611 | 3,829,586 | -0.06(-1.65%) |
Jul 22, 2002 | 3.799 | 3.799 | 3.620 | 3.672 | 5,254,866 | -0.11(-2.79%) |
Jul 19, 2002 | 3.799 | 3.799 | 3.735 | 3.777 | 5,225,267 | -0.17(-4.42%) |
Jul 17, 2002 | 4.014 | 4.035 | 3.927 | 3.952 | 1,681,420 | -0.00(-0.02%) |
Jul 12, 2002 | 3.999 | 4.080 | 3.953 | 3.953 | 2,030,910 | -0.04(-1.12%) |
Jul 11, 2002 | 4.006 | 4.073 | 3.918 | 3.998 | 5,698,843 | -0.05(-1.17%) |
Jul 10, 2002 | 4.129 | 4.137 | 4.006 | 4.045 | 3,772,666 | -0.07(-1.81%) |
Jul 09, 2002 | 4.186 | 4.187 | 4.111 | 4.120 | 2,889,265 | -0.04(-1.05%) |
Jul 08, 2002 | 4.221 | 4.246 | 4.151 | 4.164 | 2,411,136 | -0.06(-1.41%) |
Jul 05, 2002 | 4.205 | 4.247 | 4.188 | 4.223 | 969,918 | +0.02(+0.52%) |
Jul 04, 2002 | 4.260 | 4.261 | 4.151 | 4.202 | 3,551,816 | +0.00(+0.00%) |
Jul 03, 2002 | 4.260 | 4.261 | 4.151 | 4.202 | 3,551,816 | -0.07(-1.67%) |
Jul 02, 2002 | 4.269 | 4.309 | 4.199 | 4.273 | 2,708,259 | -0.02(-0.53%) |
Jul 01, 2002 | 4.313 | 4.343 | 4.257 | 4.295 | 4,533,119 | -0.03(-0.61%) |
Jun 28, 2002 | 4.260 | 4.326 | 4.256 | 4.322 | 5,441,564 | +0.06(+1.42%) |
Jun 27, 2002 | 4.252 | 4.269 | 4.238 | 4.261 | 3,132,883 | +0.02(+0.48%) |
Jun 26, 2002 | 4.252 | 4.260 | 4.217 | 4.241 | 3,926,350 | -0.02(-0.56%) |
Jun 25, 2002 | 4.261 | 4.281 | 4.230 | 4.265 | 3,485,788 | -0.01(-0.25%) |
Jun 21, 2002 | 4.230 | 4.275 | 4.230 | 4.275 | 2,240,376 | +0.06(+1.40%) |
Jun 20, 2002 | 4.194 | 4.225 | 4.183 | 4.216 | 2,400,891 | +0.02(+0.52%) |
Jun 19, 2002 | 4.151 | 4.200 | 4.146 | 4.194 | 3,924,073 | +0.05(+1.23%) |
Jun 18, 2002 | 4.203 | 4.203 | 4.129 | 4.144 | 3,360,564 | -0.04(-0.90%) |
Jun 17, 2002 | 4.168 | 4.181 | 4.136 | 4.181 | 3,131,745 | +0.03(+0.63%) |
Jun 14, 2002 | 4.151 | 4.173 | 4.096 | 4.155 | 40,640,972 | +0.01(+0.23%) |
Jun 12, 2002 | 4.129 | 4.149 | 4.122 | 4.145 | 3,392,439 | +0.02(+0.55%) |
Jun 11, 2002 | 4.120 | 4.125 | 4.096 | 4.122 | 3,433,422 | +0.01(+0.17%) |
Jun 10, 2002 | 4.093 | 4.116 | 4.089 | 4.115 | 1,991,066 | +0.02(+0.54%) |
Jun 07, 2002 | 4.085 | 4.098 | 4.077 | 4.093 | 4,009,453 | -0.00(-0.11%) |
Jun 06, 2002 | 4.098 | 4.104 | 4.068 | 4.098 | 3,250,139 | -0.00(-0.04%) |
Jun 05, 2002 | 4.100 | 4.104 | 4.093 | 4.100 | 3,749,898 | +0.01(+0.19%) |
May 31, 2002 | 4.080 | 4.092 | 4.056 | 4.092 | 22,803,342 | -0.14(-3.36%) |
May 28, 2002 | 4.238 | 4.248 | 4.218 | 4.234 | 2,002,450 | +0.01(+0.21%) |
May 27, 2002 | 4.230 | 4.252 | 4.190 | 4.225 | 1,290,948 | +0.00(+0.00%) |
May 24, 2002 | 4.230 | 4.252 | 4.190 | 4.225 | 1,290,948 | +0.00(+0.04%) |
May 23, 2002 | 4.151 | 4.223 | 4.144 | 4.223 | 46,902,184 | +0.08(+1.91%) |
May 22, 2002 | 4.124 | 4.151 | 4.119 | 4.144 | 1,134,987 | +0.02(+0.60%) |
May 21, 2002 | 4.159 | 4.163 | 4.107 | 4.120 | 1,639,299 | -0.04(-1.08%) |
May 20, 2002 | 4.194 | 4.198 | 4.152 | 4.165 | 1,320,547 | -0.04(-0.96%) |
May 17, 2002 | 4.190 | 4.208 | 4.149 | 4.205 | 2,991,722 | +0.01(+0.36%) |
May 16, 2002 | 4.184 | 4.207 | 4.158 | 4.190 | 2,454,396 | -0.00(-0.06%) |
May 15, 2002 | 4.168 | 4.194 | 4.152 | 4.193 | 1,585,794 | +0.03(+0.78%) |
May 14, 2002 | 4.154 | 4.167 | 4.117 | 4.160 | 569,201 | +0.03(+0.68%) |
May 13, 2002 | 4.120 | 4.161 | 4.115 | 4.132 | 1,419,588 | +0.03(+0.64%) |
May 10, 2002 | 4.161 | 4.161 | 4.100 | 4.106 | 2,362,185 | -0.06(-1.33%) |
May 09, 2002 | 4.208 | 4.208 | 4.159 | 4.161 | 1,880,641 | -0.06(-1.42%) |
May 08, 2002 | 4.258 | 4.264 | 4.199 | 4.221 | 4,098,249 | -0.01(-0.35%) |
May 07, 2002 | 4.260 | 4.297 | 4.223 | 4.236 | 2,437,319 | -0.03(-0.76%) |
May 06, 2002 | 4.364 | 4.370 | 4.266 | 4.268 | 21,136,720 | -0.07(-1.70%) |
May 03, 2002 | 4.359 | 4.370 | 4.304 | 4.342 | 2,298,434 | -0.02(-0.36%) |
May 02, 2002 | 4.260 | 4.383 | 4.256 | 4.358 | 5,433,595 | +0.01(+0.24%) |