Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 2.824 | 2.870 | 2.806 | 2.846 | 2,017,656 | +0.01(+0.29%) |
Apr 29, 2003 | 2.824 | 2.877 | 2.800 | 2.837 | 2,949,749 | +0.02(+0.88%) |
Apr 28, 2003 | 2.765 | 2.828 | 2.755 | 2.813 | 1,911,079 | +0.05(+1.72%) |
Apr 25, 2003 | 2.783 | 2.808 | 2.734 | 2.765 | 1,190,009 | -0.03(-0.94%) |
Apr 24, 2003 | 2.800 | 2.824 | 2.773 | 2.791 | 1,195,795 | -0.03(-1.16%) |
Apr 23, 2003 | 2.809 | 2.841 | 2.782 | 2.824 | 1,605,660 | -0.01(-0.35%) |
Apr 22, 2003 | 2.773 | 2.837 | 2.732 | 2.834 | 1,520,094 | +0.06(+2.25%) |
Apr 21, 2003 | 2.811 | 2.811 | 2.752 | 2.772 | 1,259,132 | -0.04(-1.40%) |
Apr 17, 2003 | 2.727 | 2.814 | 2.718 | 2.811 | 1,869,971 | +0.08(+3.07%) |
Apr 16, 2003 | 2.783 | 2.800 | 2.727 | 2.727 | 1,422,956 | -0.06(-2.29%) |
Apr 15, 2003 | 2.763 | 2.796 | 2.736 | 2.791 | 1,490,252 | +0.03(+1.01%) |
Apr 14, 2003 | 2.718 | 2.763 | 2.670 | 2.763 | 2,528,009 | +0.07(+2.56%) |
Apr 11, 2003 | 2.729 | 2.750 | 2.672 | 2.695 | 1,687,267 | -0.02(-0.67%) |
Apr 10, 2003 | 2.644 | 2.732 | 2.635 | 2.713 | 2,577,339 | +0.07(+2.61%) |
Apr 09, 2003 | 2.690 | 2.709 | 2.634 | 2.644 | 1,441,227 | -0.05(-1.71%) |
Apr 08, 2003 | 2.716 | 2.716 | 2.649 | 2.690 | 2,410,774 | -0.03(-1.03%) |
Apr 07, 2003 | 2.767 | 2.786 | 2.716 | 2.718 | 2,981,723 | +0.00(+0.12%) |
Apr 04, 2003 | 2.718 | 2.726 | 2.685 | 2.714 | 2,051,152 | +0.01(+0.36%) |
Apr 03, 2003 | 2.676 | 2.726 | 2.660 | 2.704 | 2,018,874 | +0.04(+1.48%) |
Apr 02, 2003 | 2.685 | 2.714 | 2.657 | 2.665 | 2,885,194 | +0.04(+1.44%) |
Apr 01, 2003 | 2.660 | 2.675 | 2.601 | 2.627 | 3,109,006 | -0.03(-1.23%) |
Mar 31, 2003 | 2.709 | 2.775 | 2.463 | 2.660 | 7,493,893 | -0.18(-6.47%) |
Mar 28, 2003 | 2.857 | 2.865 | 2.832 | 2.844 | 1,199,144 | -0.03(-0.97%) |
Mar 27, 2003 | 2.923 | 2.926 | 2.839 | 2.872 | 1,830,994 | -0.06(-2.02%) |
Mar 26, 2003 | 2.938 | 2.956 | 2.898 | 2.931 | 1,651,945 | -0.00(-0.17%) |
Mar 25, 2003 | 2.913 | 2.944 | 2.895 | 2.936 | 1,632,761 | +0.02(+0.79%) |
Mar 24, 2003 | 2.980 | 2.987 | 2.870 | 2.913 | 1,700,057 | -0.12(-3.90%) |
Mar 21, 2003 | 3.034 | 3.056 | 2.988 | 3.031 | 2,399,812 | +0.04(+1.26%) |
Mar 20, 2003 | 2.956 | 3.023 | 2.911 | 2.993 | 2,380,628 | +0.01(+0.44%) |
Mar 19, 2003 | 2.979 | 3.015 | 2.939 | 2.980 | 1,672,042 | +0.01(+0.28%) |
Mar 18, 2003 | 3.002 | 3.016 | 2.951 | 2.972 | 1,748,473 | -0.01(-0.44%) |
Mar 17, 2003 | 2.819 | 2.985 | 2.801 | 2.985 | 2,317,290 | +0.16(+5.82%) |
Mar 14, 2003 | 2.788 | 2.832 | 2.768 | 2.821 | 1,426,610 | +0.05(+1.72%) |
Mar 13, 2003 | 2.727 | 2.777 | 2.706 | 2.773 | 2,378,496 | +0.09(+3.24%) |
Mar 12, 2003 | 2.673 | 2.722 | 2.673 | 2.686 | 1,999,082 | -0.01(-0.43%) |
Mar 11, 2003 | 2.767 | 2.793 | 2.698 | 2.698 | 1,324,296 | -0.07(-2.49%) |
Mar 10, 2003 | 2.775 | 2.791 | 2.760 | 2.767 | 2,196,706 | -0.02(-0.59%) |
Mar 07, 2003 | 2.759 | 2.791 | 2.734 | 2.783 | 4,655,897 | +0.03(+0.95%) |
Mar 06, 2003 | 2.719 | 2.791 | 2.693 | 2.757 | 1,882,456 | +0.02(+0.78%) |
Mar 05, 2003 | 2.736 | 2.750 | 2.704 | 2.736 | 1,942,443 | -0.01(-0.30%) |
Mar 04, 2003 | 2.778 | 2.780 | 2.732 | 2.744 | 3,045,060 | -0.04(-1.47%) |
Mar 03, 2003 | 2.793 | 2.828 | 2.775 | 2.785 | 2,321,554 | -0.01(-0.29%) |
Feb 28, 2003 | 2.796 | 2.803 | 2.765 | 2.793 | 2,944,877 | +0.03(+1.07%) |
Feb 27, 2003 | 2.724 | 2.763 | 2.688 | 2.763 | 1,775,270 | +0.04(+1.63%) |
Feb 26, 2003 | 2.775 | 2.775 | 2.696 | 2.719 | 2,014,002 | -0.07(-2.59%) |
Feb 25, 2003 | 2.676 | 2.791 | 2.637 | 2.791 | 4,535,312 | +0.06(+2.23%) |
Feb 24, 2003 | 2.831 | 2.832 | 2.695 | 2.731 | 2,807,850 | -0.10(-3.54%) |
Feb 21, 2003 | 2.803 | 2.841 | 2.775 | 2.831 | 3,370,272 | +0.01(+0.41%) |
Feb 20, 2003 | 2.865 | 2.865 | 2.777 | 2.819 | 1,709,801 | -0.01(-0.46%) |
Feb 19, 2003 | 2.906 | 2.910 | 2.798 | 2.832 | 788,670 | -0.07(-2.54%) |
Feb 18, 2003 | 2.842 | 2.906 | 2.832 | 2.906 | 1,004,565 | +0.06(+2.25%) |
Feb 14, 2003 | 2.798 | 2.846 | 2.757 | 2.842 | 1,217,719 | +0.04(+1.52%) |
Feb 13, 2003 | 2.818 | 2.826 | 2.759 | 2.800 | 1,446,099 | -0.03(-1.04%) |
Feb 12, 2003 | 2.819 | 2.869 | 2.816 | 2.829 | 958,584 | -0.01(-0.23%) |
Feb 11, 2003 | 2.865 | 2.915 | 2.831 | 2.836 | 1,449,448 | +0.01(+0.35%) |
Feb 10, 2003 | 2.775 | 2.826 | 2.750 | 2.826 | 1,696,707 | +0.06(+2.14%) |
Feb 07, 2003 | 2.857 | 2.875 | 2.755 | 2.767 | 1,654,076 | -0.08(-2.83%) |
Feb 06, 2003 | 2.906 | 2.910 | 2.837 | 2.847 | 1,677,219 | -0.03(-1.20%) |
Feb 05, 2003 | 2.947 | 2.974 | 2.878 | 2.882 | 2,155,598 | -0.03(-1.13%) |
Feb 04, 2003 | 2.972 | 2.974 | 2.903 | 2.915 | 1,688,181 | -0.08(-2.63%) |
Feb 03, 2003 | 2.969 | 3.054 | 2.956 | 2.993 | 1,430,569 | +0.03(+1.05%) |
Jan 31, 2003 | 2.954 | 2.998 | 2.942 | 2.962 | 1,095,003 | +0.01(+0.28%) |
Jan 30, 2003 | 3.015 | 3.059 | 2.942 | 2.954 | 1,302,372 | -0.04(-1.21%) |
Jan 29, 2003 | 2.992 | 3.020 | 2.952 | 2.990 | 1,799,935 | -0.03(-0.87%) |
Jan 28, 2003 | 2.985 | 3.036 | 2.949 | 3.016 | 2,943,355 | +0.05(+1.60%) |
Jan 27, 2003 | 2.956 | 3.008 | 2.936 | 2.969 | 2,011,566 | -0.02(-0.60%) |
Jan 24, 2003 | 3.036 | 3.054 | 2.969 | 2.987 | 1,952,797 | -0.07(-2.41%) |
Jan 23, 2003 | 3.007 | 3.074 | 2.998 | 3.061 | 1,661,384 | +0.07(+2.31%) |
Jan 22, 2003 | 2.954 | 3.038 | 2.954 | 2.992 | 1,671,433 | -0.00(-0.11%) |
Jan 21, 2003 | 3.103 | 3.103 | 2.988 | 2.995 | 1,456,452 | -0.09(-2.88%) |
Jan 17, 2003 | 3.128 | 3.136 | 3.071 | 3.084 | 1,222,896 | -0.04(-1.42%) |
Jan 16, 2003 | 3.174 | 3.204 | 3.105 | 3.128 | 1,662,602 | -0.02(-0.68%) |
Jan 15, 2003 | 3.094 | 3.159 | 3.087 | 3.149 | 2,091,042 | +0.01(+0.47%) |
Jan 14, 2003 | 3.092 | 3.174 | 3.092 | 3.135 | 962,543 | +0.04(+1.38%) |
Jan 13, 2003 | 3.158 | 3.195 | 3.079 | 3.092 | 2,787,448 | -0.06(-1.98%) |
Jan 10, 2003 | 3.151 | 3.202 | 3.110 | 3.154 | 2,452,796 | -0.04(-1.18%) |
Jan 09, 2003 | 3.164 | 3.202 | 3.102 | 3.192 | 3,764,912 | +0.11(+3.40%) |
Jan 08, 2003 | 3.095 | 3.136 | 3.071 | 3.087 | 1,573,382 | -0.05(-1.57%) |
Jan 07, 2003 | 3.089 | 3.159 | 3.089 | 3.136 | 1,584,953 | +0.01(+0.47%) |
Jan 06, 2003 | 3.131 | 3.163 | 3.103 | 3.121 | 1,926,000 | -0.01(-0.31%) |
Jan 03, 2003 | 3.202 | 3.202 | 3.108 | 3.131 | 1,208,279 | -0.07(-2.26%) |
Jan 02, 2003 | 3.144 | 3.222 | 3.135 | 3.204 | 1,538,668 | +0.09(+2.85%) |
Dec 31, 2002 | 3.105 | 3.156 | 3.098 | 3.115 | 2,055,111 | -0.01(-0.21%) |
Dec 30, 2002 | 3.085 | 3.184 | 3.021 | 3.121 | 2,061,201 | +0.04(+1.17%) |
Dec 27, 2002 | 3.102 | 3.120 | 3.059 | 3.085 | 1,370,277 | -0.02(-0.53%) |
Dec 26, 2002 | 3.085 | 3.185 | 3.054 | 3.102 | 1,691,226 | +0.02(+0.59%) |
Dec 24, 2002 | 3.043 | 3.090 | 2.998 | 3.084 | 928,743 | +0.00(+0.00%) |
Dec 23, 2002 | 3.107 | 3.107 | 3.013 | 3.084 | 3,274,962 | -0.02(-0.69%) |
Dec 20, 2002 | 3.036 | 3.128 | 3.021 | 3.105 | 2,678,739 | +0.15(+5.06%) |
Dec 19, 2002 | 3.005 | 3.079 | 2.956 | 2.956 | 1,875,757 | -0.05(-1.64%) |
Dec 18, 2002 | 3.059 | 3.059 | 2.956 | 3.005 | 2,009,435 | -0.08(-2.61%) |
Dec 17, 2002 | 3.171 | 3.171 | 3.062 | 3.085 | 1,892,200 | -0.09(-2.69%) |
Dec 16, 2002 | 3.071 | 3.174 | 3.048 | 3.171 | 1,362,664 | +0.10(+3.26%) |
Dec 13, 2002 | 3.123 | 3.123 | 3.051 | 3.071 | 1,305,112 | -0.07(-2.20%) |
Dec 12, 2002 | 3.235 | 3.235 | 3.079 | 3.140 | 2,171,432 | -0.07(-2.10%) |
Dec 11, 2002 | 3.199 | 3.246 | 3.171 | 3.207 | 4,178,736 | -0.01(-0.26%) |
Dec 10, 2002 | 3.169 | 3.227 | 3.121 | 3.215 | 1,278,620 | +0.07(+2.14%) |
Dec 09, 2002 | 3.227 | 3.227 | 3.131 | 3.148 | 2,629,714 | -0.10(-2.94%) |
Dec 06, 2002 | 3.222 | 3.261 | 3.185 | 3.243 | 2,337,388 | -0.02(-0.60%) |
Dec 05, 2002 | 3.327 | 3.327 | 3.200 | 3.263 | 3,267,654 | -0.06(-1.93%) |
Dec 04, 2002 | 3.141 | 3.386 | 3.123 | 3.327 | 3,580,077 | +0.12(+3.74%) |
Dec 03, 2002 | 3.276 | 3.300 | 3.161 | 3.207 | 1,396,160 | -0.08(-2.35%) |
Dec 02, 2002 | 3.391 | 3.506 | 3.264 | 3.284 | 1,539,887 | +0.00(+0.00%) |
Nov 29, 2002 | 3.320 | 3.333 | 3.271 | 3.284 | 892,507 | -0.04(-1.09%) |
Nov 27, 2002 | 3.217 | 3.332 | 3.207 | 3.320 | 1,957,973 | +0.12(+3.75%) |
Nov 26, 2002 | 3.236 | 3.251 | 3.185 | 3.200 | 1,547,499 | -0.07(-2.11%) |
Nov 25, 2002 | 3.254 | 3.284 | 3.218 | 3.269 | 1,461,019 | +0.01(+0.45%) |
Nov 22, 2002 | 3.276 | 3.317 | 3.227 | 3.254 | 2,449,142 | -0.03(-0.90%) |
Nov 21, 2002 | 3.322 | 3.356 | 3.254 | 3.284 | 3,167,167 | -0.04(-1.09%) |
Nov 20, 2002 | 2.988 | 3.358 | 2.988 | 3.320 | 4,688,479 | +0.18(+5.70%) |
Nov 19, 2002 | 3.195 | 3.195 | 3.071 | 3.141 | 3,364,791 | -0.05(-1.70%) |
Nov 18, 2002 | 3.261 | 3.282 | 3.128 | 3.195 | 2,781,967 | -0.11(-3.23%) |
Nov 15, 2002 | 3.259 | 3.332 | 3.251 | 3.302 | 2,858,702 | -0.01(-0.30%) |
Nov 14, 2002 | 3.169 | 3.350 | 3.136 | 3.312 | 5,415,335 | +0.17(+5.49%) |
Nov 13, 2002 | 3.038 | 3.227 | 3.000 | 3.140 | 16,716,163 | -0.48(-13.21%) |
Nov 12, 2002 | 3.481 | 3.676 | 3.432 | 3.617 | 2,899,201 | +0.11(+3.09%) |
Nov 11, 2002 | 3.583 | 3.583 | 3.455 | 3.509 | 1,610,227 | -0.10(-2.86%) |
Nov 08, 2002 | 3.604 | 3.652 | 3.558 | 3.612 | 2,906,205 | +0.02(+0.55%) |
Nov 07, 2002 | 3.539 | 3.662 | 3.530 | 3.593 | 5,671,729 | +0.10(+2.72%) |
Nov 06, 2002 | 3.448 | 3.527 | 3.407 | 3.497 | 2,302,370 | +0.05(+1.43%) |
Nov 05, 2002 | 3.284 | 3.448 | 3.284 | 3.448 | 2,683,307 | +0.18(+5.47%) |
Nov 04, 2002 | 3.424 | 3.432 | 3.256 | 3.269 | 1,811,810 | -0.13(-3.72%) |
Nov 01, 2002 | 3.271 | 3.407 | 3.256 | 3.396 | 2,328,557 | +0.12(+3.82%) |
Oct 31, 2002 | 3.309 | 3.383 | 3.268 | 3.271 | 1,713,455 | -0.02(-0.75%) |
Oct 30, 2002 | 3.320 | 3.333 | 3.202 | 3.296 | 2,225,634 | -0.02(-0.74%) |
Oct 29, 2002 | 3.274 | 3.368 | 3.133 | 3.320 | 2,021,311 | +0.05(+1.46%) |
Oct 28, 2002 | 3.448 | 3.481 | 3.256 | 3.273 | 1,834,953 | -0.17(-5.00%) |
Oct 25, 2002 | 3.309 | 3.465 | 3.269 | 3.445 | 15,742,961 | +0.14(+4.12%) |
Oct 24, 2002 | 3.325 | 3.383 | 3.266 | 3.309 | 2,135,196 | +0.02(+0.55%) |
Oct 23, 2002 | 3.148 | 3.333 | 3.120 | 3.291 | 2,936,351 | +0.09(+2.82%) |
Oct 22, 2002 | 3.185 | 3.274 | 3.110 | 3.200 | 2,064,855 | +0.00(+0.05%) |
Oct 21, 2002 | 3.120 | 3.202 | 3.044 | 3.199 | 4,689,392 | +0.04(+1.35%) |
Oct 18, 2002 | 3.098 | 3.179 | 3.054 | 3.156 | 2,244,514 | +0.05(+1.75%) |
Oct 17, 2002 | 3.112 | 3.141 | 3.061 | 3.102 | 2,078,862 | +0.10(+3.22%) |
Oct 16, 2002 | 3.128 | 3.167 | 2.957 | 3.005 | 1,965,281 | -0.16(-5.18%) |
Oct 15, 2002 | 3.179 | 3.271 | 3.143 | 3.169 | 2,802,369 | +0.15(+5.12%) |
Oct 14, 2002 | 3.056 | 3.136 | 2.998 | 3.015 | 2,342,869 | -0.04(-1.34%) |
Oct 11, 2002 | 2.874 | 3.213 | 2.857 | 3.056 | 6,338,293 | +0.27(+9.66%) |
Oct 10, 2002 | 2.543 | 2.808 | 2.543 | 2.786 | 5,876,966 | +0.24(+9.55%) |
Oct 09, 2002 | 2.616 | 2.627 | 2.519 | 2.543 | 1,859,618 | -0.12(-4.56%) |
Oct 08, 2002 | 2.603 | 2.727 | 2.473 | 2.665 | 5,359,610 | +0.09(+3.31%) |
Oct 07, 2002 | 2.790 | 2.790 | 2.512 | 2.580 | 5,100,476 | -0.21(-7.53%) |
Oct 04, 2002 | 2.795 | 2.849 | 2.660 | 2.790 | 2,501,821 | -0.00(-0.06%) |
Oct 03, 2002 | 2.923 | 2.939 | 2.777 | 2.791 | 1,922,651 | -0.13(-4.49%) |
Oct 02, 2002 | 2.918 | 2.984 | 2.849 | 2.923 | 2,272,833 | +0.00(+0.17%) |
Oct 01, 2002 | 2.946 | 2.956 | 2.782 | 2.918 | 3,365,705 | -0.03(-0.95%) |
Sep 30, 2002 | 3.097 | 3.097 | 2.874 | 2.946 | 4,449,442 | -0.23(-7.29%) |
Sep 27, 2002 | 3.317 | 3.317 | 3.163 | 3.177 | 1,395,855 | -0.14(-4.16%) |
Sep 26, 2002 | 3.238 | 3.341 | 3.228 | 3.315 | 1,476,854 | +0.09(+2.75%) |
Sep 25, 2002 | 3.197 | 3.284 | 3.144 | 3.227 | 1,479,899 | +0.07(+2.24%) |
Sep 24, 2002 | 3.202 | 3.204 | 3.112 | 3.156 | 1,538,364 | -0.05(-1.69%) |
Sep 23, 2002 | 3.341 | 3.341 | 3.153 | 3.210 | 2,237,510 | -0.17(-5.10%) |
Sep 20, 2002 | 3.366 | 3.424 | 3.335 | 3.383 | 2,170,519 | +0.02(+0.73%) |
Sep 19, 2002 | 3.376 | 3.409 | 3.325 | 3.358 | 1,350,788 | -0.02(-0.49%) |
Sep 18, 2002 | 3.407 | 3.448 | 3.351 | 3.374 | 2,880,931 | -0.07(-1.91%) |
Sep 17, 2002 | 3.547 | 3.562 | 3.414 | 3.440 | 1,369,363 | -0.01(-0.24%) |
Sep 16, 2002 | 3.465 | 3.522 | 3.415 | 3.448 | 1,602,615 | -0.04(-1.13%) |
Sep 13, 2002 | 3.399 | 3.493 | 3.355 | 3.488 | 1,089,522 | +0.05(+1.48%) |
Sep 12, 2002 | 3.481 | 3.481 | 3.420 | 3.437 | 1,082,823 | -0.08(-2.24%) |
Sep 11, 2002 | 3.588 | 3.601 | 3.504 | 3.516 | 830,996 | -0.04(-1.11%) |
Sep 10, 2002 | 3.507 | 3.555 | 3.481 | 3.555 | 1,535,319 | +0.05(+1.45%) |
Sep 09, 2002 | 3.506 | 3.566 | 3.419 | 3.504 | 3,152,550 | +0.03(+0.90%) |
Sep 06, 2002 | 3.358 | 3.489 | 3.292 | 3.473 | 3,324,292 | +0.30(+9.53%) |
Sep 05, 2002 | 3.212 | 3.230 | 3.095 | 3.171 | 1,252,128 | -0.10(-3.01%) |
Sep 04, 2002 | 3.151 | 3.277 | 3.136 | 3.269 | 1,820,946 | +0.12(+3.75%) |
Sep 03, 2002 | 3.133 | 3.177 | 3.057 | 3.151 | 1,711,628 | -0.02(-0.72%) |
Aug 30, 2002 | 3.103 | 3.185 | 3.087 | 3.174 | 2,071,859 | +0.06(+2.06%) |
Aug 29, 2002 | 3.103 | 3.138 | 3.018 | 3.110 | 1,697,925 | -0.01(-0.21%) |
Aug 28, 2002 | 3.090 | 3.121 | 3.062 | 3.117 | 8,130,311 | -0.03(-0.99%) |
Aug 27, 2002 | 3.264 | 3.266 | 3.038 | 3.148 | 3,542,623 | -0.16(-4.77%) |
Aug 26, 2002 | 3.317 | 3.350 | 3.261 | 3.305 | 2,619,360 | -0.01(-0.25%) |
Aug 23, 2002 | 3.394 | 3.396 | 3.300 | 3.314 | 1,939,703 | -0.11(-3.07%) |
Aug 22, 2002 | 3.412 | 3.419 | 3.358 | 3.419 | 1,898,290 | +0.04(+1.07%) |
Aug 21, 2002 | 3.422 | 3.481 | 3.366 | 3.383 | 2,533,185 | -0.03(-1.01%) |
Aug 20, 2002 | 3.445 | 3.473 | 3.335 | 3.417 | 1,247,256 | +0.02(+0.63%) |
Aug 16, 2002 | 3.383 | 3.448 | 3.269 | 3.396 | 2,360,835 | +0.01(+0.29%) |
Aug 15, 2002 | 3.251 | 3.530 | 3.202 | 3.386 | 4,579,770 | +0.36(+11.82%) |
Aug 14, 2002 | 2.831 | 3.038 | 2.831 | 3.028 | 1,225,332 | +0.20(+7.02%) |
Aug 13, 2002 | 2.800 | 2.951 | 2.793 | 2.829 | 1,358,401 | -0.02(-0.86%) |
Aug 12, 2002 | 2.809 | 2.874 | 2.775 | 2.854 | 1,861,140 | +0.01(+0.40%) |
Aug 07, 2002 | 2.929 | 2.965 | 2.703 | 2.842 | 2,632,759 | -0.07(-2.42%) |
Aug 06, 2002 | 2.786 | 2.956 | 2.767 | 2.913 | 2,190,311 | +0.17(+6.10%) |
Aug 05, 2002 | 2.760 | 2.839 | 2.718 | 2.745 | 2,161,079 | -0.06(-1.99%) |
Aug 02, 2002 | 2.956 | 2.956 | 2.711 | 2.801 | 2,908,337 | -0.15(-5.17%) |
Aug 01, 2002 | 3.071 | 3.100 | 2.931 | 2.954 | 1,797,499 | -0.15(-4.82%) |
Jul 31, 2002 | 3.185 | 3.185 | 3.013 | 3.103 | 1,970,154 | -0.11(-3.47%) |
Jul 30, 2002 | 3.259 | 3.291 | 3.103 | 3.215 | 1,762,785 | -0.04(-1.36%) |
Jul 29, 2002 | 3.105 | 3.300 | 3.103 | 3.259 | 2,693,051 | +0.24(+7.82%) |
Jul 26, 2002 | 3.005 | 3.115 | 2.988 | 3.023 | 2,843,781 | +0.02(+0.60%) |
Jul 25, 2002 | 3.103 | 3.115 | 2.933 | 3.005 | 3,549,626 | -0.10(-3.17%) |
Jul 24, 2002 | 2.874 | 3.115 | 2.722 | 3.103 | 1,830,385 | +0.21(+7.39%) |
Jul 23, 2002 | 2.892 | 2.980 | 2.795 | 2.890 | 1,874,234 | +0.05(+1.68%) |
Jul 22, 2002 | 2.931 | 3.031 | 2.754 | 2.842 | 2,422,041 | -0.11(-3.57%) |
Jul 19, 2002 | 3.052 | 3.054 | 2.923 | 2.947 | 1,993,905 | -0.12(-3.96%) |
Jul 17, 2002 | 3.107 | 3.169 | 2.964 | 3.069 | 4,235,983 | -0.18(-5.51%) |
Jul 12, 2002 | 3.424 | 3.438 | 3.248 | 3.248 | 2,043,235 | -0.17(-4.86%) |
Jul 11, 2002 | 3.489 | 3.520 | 3.291 | 3.414 | 2,380,932 | -0.09(-2.49%) |
Jul 10, 2002 | 3.637 | 3.665 | 3.489 | 3.501 | 1,591,957 | -0.11(-3.09%) |
Jul 09, 2002 | 3.670 | 3.670 | 3.612 | 3.612 | 1,329,473 | -0.06(-1.57%) |
Jul 08, 2002 | 3.652 | 3.670 | 3.652 | 3.670 | 1,163,213 | +0.02(+0.49%) |
Jul 05, 2002 | 3.481 | 3.670 | 3.474 | 3.652 | 3,258,214 | +0.19(+5.45%) |
Jul 04, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.00(+0.00%) |
Jul 03, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.01(+0.29%) |
Jul 02, 2002 | 3.603 | 3.603 | 3.407 | 3.453 | 1,971,676 | -0.15(-4.19%) |
Jul 01, 2002 | 3.678 | 3.745 | 3.581 | 3.604 | 1,118,450 | -0.11(-3.09%) |
Jun 28, 2002 | 3.703 | 3.793 | 3.691 | 3.719 | 1,598,047 | +0.03(+0.71%) |
Jun 27, 2002 | 3.719 | 3.729 | 3.547 | 3.693 | 1,460,410 | +0.04(+1.08%) |
Jun 26, 2002 | 3.678 | 3.680 | 3.534 | 3.653 | 1,648,595 | -0.02(-0.67%) |
Jun 25, 2002 | 3.777 | 3.826 | 3.673 | 3.678 | 829,169 | -0.07(-1.75%) |
Jun 21, 2002 | 3.744 | 3.842 | 3.732 | 3.744 | 1,524,966 | -0.08(-1.98%) |
Jun 20, 2002 | 3.900 | 3.941 | 3.819 | 3.819 | 993,907 | -0.08(-2.06%) |
Jun 19, 2002 | 3.888 | 3.938 | 3.850 | 3.900 | 1,050,241 | -0.00(-0.04%) |
Jun 18, 2002 | 3.949 | 3.982 | 3.892 | 3.901 | 1,130,021 | -0.09(-2.22%) |
Jun 17, 2002 | 3.857 | 3.998 | 3.844 | 3.990 | 1,100,484 | +0.14(+3.76%) |
Jun 14, 2002 | 3.850 | 3.857 | 3.711 | 3.846 | 1,710,410 | -0.20(-4.87%) |
Jun 12, 2002 | 3.974 | 4.051 | 3.941 | 4.043 | 1,302,676 | +0.07(+1.74%) |
Jun 11, 2002 | 4.026 | 4.143 | 3.961 | 3.974 | 1,750,909 | -0.05(-1.30%) |
Jun 10, 2002 | 4.015 | 4.105 | 3.990 | 4.026 | 621,801 | +0.02(+0.41%) |
Jun 07, 2002 | 3.942 | 4.026 | 3.882 | 4.010 | 1,075,515 | +0.07(+1.75%) |
Jun 06, 2002 | 4.039 | 4.080 | 3.933 | 3.941 | 1,924,173 | -0.04(-1.11%) |
Jun 05, 2002 | 3.846 | 3.990 | 3.846 | 3.985 | 1,873,016 | -0.06(-1.42%) |
May 31, 2002 | 3.908 | 4.056 | 3.903 | 4.043 | 1,659,557 | +0.01(+0.29%) |
May 28, 2002 | 4.105 | 4.130 | 3.982 | 4.031 | 918,999 | -0.09(-2.19%) |
May 27, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | +0.00(+0.00%) |
May 24, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | -0.04(-1.03%) |
May 23, 2002 | 4.075 | 4.171 | 4.074 | 4.164 | 819,121 | +0.09(+2.22%) |
May 22, 2002 | 4.064 | 4.103 | 4.034 | 4.074 | 1,047,500 | -0.03(-0.76%) |
May 21, 2002 | 4.225 | 4.227 | 4.080 | 4.105 | 1,222,287 | -0.12(-2.84%) |
May 20, 2002 | 4.240 | 4.253 | 4.154 | 4.225 | 1,150,423 | -0.06(-1.30%) |
May 17, 2002 | 4.269 | 4.412 | 4.259 | 4.281 | 4,019,479 | -0.02(-0.50%) |
May 16, 2002 | 4.289 | 4.310 | 4.204 | 4.302 | 1,250,606 | -0.03(-0.64%) |
May 15, 2002 | 4.228 | 4.358 | 4.223 | 4.330 | 2,425,086 | +0.10(+2.41%) |
May 14, 2002 | 4.089 | 4.258 | 4.072 | 4.228 | 3,049,932 | +0.21(+5.27%) |
May 13, 2002 | 3.993 | 4.057 | 3.993 | 4.016 | 1,038,670 | +0.04(+0.95%) |
May 10, 2002 | 3.908 | 4.039 | 3.908 | 3.979 | 2,213,149 | +0.09(+2.19%) |
May 09, 2002 | 3.892 | 4.008 | 3.883 | 3.893 | 2,511,261 | +0.10(+2.73%) |
May 08, 2002 | 3.842 | 3.875 | 3.744 | 3.790 | 60,901 | +0.01(+0.30%) |
May 07, 2002 | 3.709 | 3.801 | 3.686 | 3.778 | 926,611 | +0.08(+2.22%) |
May 06, 2002 | 3.762 | 3.798 | 3.695 | 3.696 | 853,225 | -0.07(-1.75%) |
May 03, 2002 | 3.850 | 3.850 | 3.695 | 3.762 | 1,049,632 | -0.09(-2.30%) |
May 02, 2002 | 3.859 | 3.873 | 3.818 | 3.850 | 1,049,327 | -0.01(-0.21%) |