Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.418 | 1.433 | 1.376 | 1.376 | 1,619,407 | -0.04(-2.57%) |
Feb 27, 2003 | 1.431 | 1.448 | 1.399 | 1.412 | 1,283,676 | -0.03(-1.91%) |
Feb 26, 2003 | 1.421 | 1.464 | 1.408 | 1.440 | 1,700,095 | +0.01(+0.37%) |
Feb 25, 2003 | 1.403 | 1.436 | 1.381 | 1.435 | 3,351,664 | +0.01(+0.68%) |
Feb 24, 2003 | 1.498 | 1.498 | 1.425 | 1.425 | 1,917,897 | -0.07(-4.85%) |
Feb 21, 2003 | 1.498 | 1.506 | 1.468 | 1.498 | 2,154,319 | +0.00(+0.12%) |
Feb 20, 2003 | 1.537 | 1.543 | 1.480 | 1.496 | 2,128,927 | -0.04(-2.43%) |
Feb 19, 2003 | 1.586 | 1.586 | 1.527 | 1.533 | 1,918,461 | -0.06(-3.51%) |
Feb 18, 2003 | 1.568 | 1.594 | 1.568 | 1.589 | 1,386,370 | +0.03(+1.70%) |
Feb 14, 2003 | 1.577 | 1.591 | 1.545 | 1.562 | 1,441,667 | -0.02(-1.18%) |
Feb 13, 2003 | 1.564 | 1.588 | 1.562 | 1.581 | 1,395,398 | +0.02(+1.08%) |
Feb 12, 2003 | 1.626 | 1.635 | 1.555 | 1.564 | 1,739,593 | -0.06(-3.92%) |
Feb 11, 2003 | 1.670 | 1.673 | 1.617 | 1.628 | 1,575,395 | -0.04(-2.55%) |
Feb 10, 2003 | 1.684 | 1.689 | 1.657 | 1.670 | 1,679,217 | -0.01(-0.79%) |
Feb 07, 2003 | 1.657 | 1.685 | 1.644 | 1.684 | 1,641,977 | +0.04(+2.70%) |
Feb 06, 2003 | 1.686 | 1.710 | 1.631 | 1.639 | 1,788,683 | -0.07(-4.05%) |
Feb 05, 2003 | 1.746 | 1.755 | 1.701 | 1.708 | 1,745,799 | -0.04(-2.38%) |
Feb 04, 2003 | 1.772 | 1.772 | 1.716 | 1.750 | 2,090,558 | -0.04(-1.99%) |
Feb 03, 2003 | 1.793 | 1.806 | 1.751 | 1.786 | 2,626,035 | +0.02(+0.85%) |
Jan 31, 2003 | 1.724 | 1.781 | 1.700 | 1.770 | 2,855,121 | +0.04(+2.46%) |
Jan 30, 2003 | 1.686 | 1.766 | 1.686 | 1.728 | 4,706,437 | +0.04(+2.47%) |
Jan 29, 2003 | 2.236 | 2.236 | 1.444 | 1.686 | 18,062,878 | -0.50(-23.02%) |
Jan 27, 2003 | 2.239 | 2.239 | 2.175 | 2.191 | 1,091,830 | -0.05(-2.14%) |
Jan 24, 2003 | 2.286 | 2.290 | 2.215 | 2.238 | 916,911 | -0.06(-2.62%) |
Jan 23, 2003 | 2.295 | 2.307 | 2.277 | 2.299 | 978,415 | +0.02(+0.82%) |
Jan 22, 2003 | 2.337 | 2.348 | 2.280 | 2.280 | 708,702 | -0.07(-3.02%) |
Jan 21, 2003 | 2.411 | 2.411 | 2.350 | 2.351 | 464,944 | -0.05(-2.14%) |
Jan 17, 2003 | 2.414 | 2.444 | 2.388 | 2.402 | 517,420 | -0.03(-1.38%) |
Jan 16, 2003 | 2.433 | 2.460 | 2.423 | 2.436 | 706,445 | -0.01(-0.25%) |
Jan 15, 2003 | 2.435 | 2.446 | 2.380 | 2.442 | 1,252,642 | -0.00(-0.07%) |
Jan 14, 2003 | 2.428 | 2.444 | 2.417 | 2.444 | 586,823 | +0.02(+0.77%) |
Jan 13, 2003 | 2.410 | 2.434 | 2.388 | 2.425 | 942,867 | +0.03(+1.33%) |
Jan 10, 2003 | 2.420 | 2.428 | 2.375 | 2.393 | 978,415 | -0.03(-1.06%) |
Jan 09, 2003 | 2.396 | 2.437 | 2.396 | 2.419 | 937,789 | +0.03(+1.34%) |
Jan 08, 2003 | 2.427 | 2.432 | 2.383 | 2.387 | 665,818 | -0.05(-2.00%) |
Jan 07, 2003 | 2.463 | 2.472 | 2.429 | 2.436 | 1,229,508 | -0.03(-1.12%) |
Jan 06, 2003 | 2.437 | 2.479 | 2.437 | 2.463 | 1,169,697 | +0.03(+1.31%) |
Jan 03, 2003 | 2.451 | 2.456 | 2.427 | 2.432 | 959,794 | -0.01(-0.22%) |
Jan 02, 2003 | 2.443 | 2.498 | 2.434 | 2.437 | 1,756,520 | +0.02(+0.66%) |
Dec 31, 2002 | 2.391 | 2.436 | 2.384 | 2.421 | 899,419 | +0.04(+1.64%) |
Dec 30, 2002 | 2.362 | 2.389 | 2.346 | 2.382 | 1,008,884 | +0.03(+1.24%) |
Dec 27, 2002 | 2.401 | 2.401 | 2.350 | 2.353 | 610,522 | -0.05(-2.21%) |
Dec 26, 2002 | 2.371 | 2.412 | 2.371 | 2.406 | 616,728 | +0.04(+1.50%) |
Dec 24, 2002 | 2.374 | 2.379 | 2.355 | 2.370 | 433,346 | -0.01(-0.52%) |
Dec 23, 2002 | 2.388 | 2.403 | 2.371 | 2.383 | 1,002,678 | +0.00(+0.15%) |
Dec 20, 2002 | 2.377 | 2.389 | 2.351 | 2.379 | 2,471,993 | +0.00(+0.07%) |
Dec 19, 2002 | 2.382 | 2.412 | 2.377 | 2.377 | 1,173,646 | -0.00(-0.19%) |
Dec 18, 2002 | 2.479 | 2.483 | 2.379 | 2.382 | 1,282,547 | -0.10(-3.90%) |
Dec 17, 2002 | 2.453 | 2.496 | 2.448 | 2.478 | 2,166,732 | +0.02(+1.01%) |
Dec 16, 2002 | 2.366 | 2.454 | 2.366 | 2.454 | 528,141 | +0.09(+3.75%) |
Dec 13, 2002 | 2.397 | 2.408 | 2.362 | 2.365 | 1,000,985 | -0.05(-1.87%) |
Dec 12, 2002 | 2.406 | 2.422 | 2.384 | 2.410 | 1,054,589 | +0.00(+0.11%) |
Dec 11, 2002 | 2.393 | 2.420 | 2.373 | 2.408 | 1,025,812 | +0.02(+0.78%) |
Dec 10, 2002 | 2.370 | 2.397 | 2.366 | 2.389 | 1,085,623 | +0.02(+0.86%) |
Dec 09, 2002 | 2.396 | 2.406 | 2.362 | 2.369 | 2,329,802 | -0.04(-1.69%) |
Dec 06, 2002 | 2.339 | 2.418 | 2.339 | 2.409 | 789,390 | +0.04(+1.80%) |
Dec 05, 2002 | 2.411 | 2.411 | 2.344 | 2.367 | 1,018,477 | -0.02(-0.93%) |
Dec 04, 2002 | 2.421 | 2.422 | 2.368 | 2.389 | 1,623,356 | -0.05(-2.03%) |
Dec 03, 2002 | 2.457 | 2.460 | 2.415 | 2.439 | 868,385 | -0.03(-1.11%) |
Dec 02, 2002 | 2.533 | 2.537 | 2.463 | 2.466 | 1,000,985 | -0.05(-1.80%) |
Nov 29, 2002 | 2.525 | 2.556 | 2.510 | 2.511 | 984,622 | +0.01(+0.32%) |
Nov 27, 2002 | 2.399 | 2.506 | 2.393 | 2.503 | 1,775,140 | +0.11(+4.55%) |
Nov 26, 2002 | 2.429 | 2.429 | 2.379 | 2.394 | 1,420,789 | -0.03(-1.39%) |
Nov 25, 2002 | 2.424 | 2.481 | 2.420 | 2.428 | 1,603,043 | +0.01(+0.22%) |
Nov 22, 2002 | 2.478 | 2.494 | 2.423 | 2.423 | 847,508 | -0.06(-2.57%) |
Nov 21, 2002 | 2.439 | 2.501 | 2.438 | 2.486 | 1,666,804 | +0.05(+2.00%) |
Nov 20, 2002 | 2.417 | 2.449 | 2.387 | 2.438 | 1,210,323 | +0.02(+0.84%) |
Nov 19, 2002 | 2.443 | 2.468 | 2.409 | 2.417 | 1,415,147 | -0.02(-1.02%) |
Nov 18, 2002 | 2.502 | 2.506 | 2.438 | 2.442 | 1,320,352 | -0.04(-1.71%) |
Nov 15, 2002 | 2.418 | 2.486 | 2.408 | 2.485 | 835,094 | +0.04(+1.82%) |
Nov 14, 2002 | 2.395 | 2.440 | 2.385 | 2.440 | 846,944 | +0.06(+2.61%) |
Nov 13, 2002 | 2.427 | 2.440 | 2.356 | 2.378 | 1,447,309 | -0.05(-2.19%) |
Nov 12, 2002 | 2.395 | 2.479 | 2.381 | 2.432 | 1,248,692 | +0.05(+2.08%) |
Nov 11, 2002 | 2.437 | 2.468 | 2.376 | 2.382 | 1,700,659 | -0.07(-2.96%) |
Nov 08, 2002 | 2.555 | 2.582 | 2.444 | 2.455 | 1,839,465 | -0.11(-4.25%) |
Nov 07, 2002 | 2.609 | 2.609 | 2.556 | 2.564 | 1,338,973 | -0.09(-3.37%) |
Nov 06, 2002 | 2.632 | 2.658 | 2.591 | 2.653 | 2,158,833 | +0.04(+1.39%) |
Nov 05, 2002 | 2.684 | 2.689 | 2.598 | 2.617 | 2,728,164 | -0.08(-2.83%) |
Nov 04, 2002 | 2.751 | 2.759 | 2.692 | 2.693 | 1,517,841 | -0.04(-1.62%) |
Nov 01, 2002 | 2.706 | 2.752 | 2.667 | 2.737 | 1,672,446 | +0.03(+0.98%) |
Oct 31, 2002 | 2.703 | 2.741 | 2.686 | 2.711 | 1,485,114 | +0.01(+0.29%) |
Oct 30, 2002 | 2.681 | 2.736 | 2.636 | 2.703 | 2,448,859 | +0.02(+0.83%) |
Oct 29, 2002 | 2.734 | 2.743 | 2.650 | 2.681 | 1,895,326 | -0.05(-1.94%) |
Oct 28, 2002 | 2.796 | 2.799 | 2.717 | 2.734 | 1,441,103 | -0.06(-2.09%) |
Oct 25, 2002 | 2.711 | 2.803 | 2.693 | 2.792 | 1,333,330 | +0.08(+2.84%) |
Oct 24, 2002 | 2.804 | 2.821 | 2.702 | 2.715 | 1,949,495 | -0.09(-3.16%) |
Oct 23, 2002 | 2.735 | 2.805 | 2.732 | 2.804 | 1,688,810 | +0.05(+2.00%) |
Oct 22, 2002 | 2.791 | 2.796 | 2.746 | 2.749 | 1,355,336 | -0.09(-3.12%) |
Oct 21, 2002 | 2.680 | 2.845 | 2.654 | 2.837 | 2,809,417 | +0.16(+5.89%) |
Oct 18, 2002 | 2.673 | 2.681 | 2.597 | 2.680 | 1,979,964 | -0.00(-0.03%) |
Oct 17, 2002 | 2.636 | 2.685 | 2.636 | 2.681 | 2,104,664 | +0.13(+4.96%) |
Oct 16, 2002 | 2.694 | 2.694 | 2.554 | 2.554 | 1,617,714 | -0.15(-5.38%) |
Oct 15, 2002 | 2.525 | 2.704 | 2.521 | 2.699 | 3,406,961 | +0.23(+9.33%) |
Oct 14, 2002 | 2.447 | 2.493 | 2.437 | 2.469 | 1,344,051 | +0.00(+0.00%) |
Oct 11, 2002 | 2.419 | 2.510 | 2.419 | 2.469 | 1,718,715 | +0.08(+3.38%) |
Oct 10, 2002 | 2.275 | 2.388 | 2.274 | 2.388 | 1,837,208 | +0.10(+4.58%) |
Oct 09, 2002 | 2.369 | 2.369 | 2.284 | 2.284 | 2,351,243 | -0.10(-4.34%) |
Oct 08, 2002 | 2.288 | 2.406 | 2.264 | 2.387 | 3,409,782 | +0.13(+5.77%) |
Oct 07, 2002 | 2.304 | 2.339 | 2.238 | 2.257 | 5,056,838 | +0.02(+1.03%) |
Oct 04, 2002 | 2.294 | 2.294 | 2.200 | 2.234 | 1,370,571 | -0.04(-1.87%) |
Oct 03, 2002 | 2.295 | 2.344 | 2.276 | 2.276 | 1,227,815 | -0.02(-0.70%) |
Oct 02, 2002 | 2.326 | 2.378 | 2.282 | 2.292 | 6,996,741 | -0.12(-5.13%) |
Oct 01, 2002 | 2.291 | 2.424 | 2.290 | 2.416 | 1,527,998 | +0.13(+5.62%) |
Sep 30, 2002 | 2.329 | 2.329 | 2.251 | 2.288 | 11,623,618 | -0.05(-2.12%) |
Sep 27, 2002 | 2.432 | 2.443 | 2.338 | 2.338 | 958,666 | -0.10(-4.14%) |
Sep 26, 2002 | 2.448 | 2.471 | 2.415 | 2.439 | 1,245,871 | -0.00(-0.04%) |
Sep 25, 2002 | 2.379 | 2.441 | 2.358 | 2.440 | 1,557,903 | +0.08(+3.22%) |
Sep 24, 2002 | 2.379 | 2.394 | 2.337 | 2.363 | 1,450,695 | -0.08(-3.33%) |
Sep 23, 2002 | 2.477 | 2.485 | 2.426 | 2.445 | 1,049,511 | -0.03(-1.29%) |
Sep 20, 2002 | 2.420 | 2.477 | 2.420 | 2.477 | 1,660,033 | +0.08(+3.29%) |
Sep 19, 2002 | 2.470 | 2.478 | 2.398 | 2.398 | 903,933 | -0.10(-3.94%) |
Sep 18, 2002 | 2.486 | 2.503 | 2.425 | 2.496 | 1,046,125 | -0.01(-0.42%) |
Sep 17, 2002 | 2.564 | 2.587 | 2.506 | 2.507 | 531,526 | -0.05(-2.11%) |
Sep 16, 2002 | 2.570 | 2.578 | 2.530 | 2.561 | 506,699 | -0.01(-0.38%) |
Sep 13, 2002 | 2.560 | 2.571 | 2.499 | 2.571 | 976,158 | +0.01(+0.42%) |
Sep 12, 2002 | 2.570 | 2.577 | 2.548 | 2.560 | 1,089,573 | -0.02(-0.65%) |
Sep 11, 2002 | 2.566 | 2.594 | 2.553 | 2.577 | 861,050 | +0.01(+0.48%) |
Sep 10, 2002 | 2.546 | 2.580 | 2.528 | 2.564 | 1,334,459 | +0.03(+1.15%) |
Sep 09, 2002 | 2.501 | 2.539 | 2.470 | 2.535 | 811,396 | +0.03(+1.31%) |
Sep 06, 2002 | 2.425 | 2.517 | 2.421 | 2.502 | 1,086,187 | +0.10(+4.13%) |
Sep 05, 2002 | 2.437 | 2.440 | 2.403 | 2.403 | 1,153,333 | -0.06(-2.27%) |
Sep 04, 2002 | 2.411 | 2.459 | 2.401 | 2.459 | 796,161 | +0.05(+2.17%) |
Sep 03, 2002 | 2.499 | 2.499 | 2.397 | 2.407 | 1,342,358 | -0.10(-4.06%) |
Aug 30, 2002 | 2.476 | 2.537 | 2.476 | 2.509 | 718,294 | +0.02(+0.96%) |
Aug 29, 2002 | 2.471 | 2.494 | 2.445 | 2.485 | 1,127,942 | +0.01(+0.54%) |
Aug 28, 2002 | 2.548 | 2.548 | 2.470 | 2.471 | 1,341,230 | -0.08(-3.02%) |
Aug 27, 2002 | 2.591 | 2.604 | 2.531 | 2.549 | 1,507,120 | -0.02(-0.79%) |
Aug 26, 2002 | 2.496 | 2.572 | 2.495 | 2.569 | 879,670 | +0.07(+2.98%) |
Aug 23, 2002 | 2.552 | 2.552 | 2.494 | 2.494 | 901,676 | -0.06(-2.43%) |
Aug 22, 2002 | 2.502 | 2.574 | 2.502 | 2.556 | 1,482,857 | +0.05(+2.20%) |
Aug 21, 2002 | 2.435 | 2.525 | 2.428 | 2.502 | 1,687,681 | +0.08(+3.48%) |
Aug 20, 2002 | 2.457 | 2.459 | 2.409 | 2.417 | 1,222,736 | +0.02(+1.04%) |
Aug 16, 2002 | 2.353 | 2.411 | 2.339 | 2.393 | 1,449,002 | +0.04(+1.69%) |
Aug 15, 2002 | 2.371 | 2.406 | 2.330 | 2.353 | 1,154,462 | -0.02(-0.97%) |
Aug 14, 2002 | 2.307 | 2.382 | 2.246 | 2.376 | 1,878,399 | +0.07(+3.04%) |
Aug 13, 2002 | 2.298 | 2.344 | 2.291 | 2.306 | 2,718,572 | +0.01(+0.27%) |
Aug 12, 2002 | 2.299 | 2.319 | 2.251 | 2.300 | 1,582,730 | +0.07(+3.10%) |
Aug 07, 2002 | 2.195 | 2.237 | 2.149 | 2.230 | 1,653,826 | +0.06(+2.65%) |
Aug 06, 2002 | 2.118 | 2.193 | 2.113 | 2.173 | 1,579,909 | +0.07(+3.46%) |
Aug 05, 2002 | 2.132 | 2.167 | 2.091 | 2.100 | 2,059,524 | -0.03(-1.46%) |
Aug 02, 2002 | 2.229 | 2.229 | 2.126 | 2.131 | 3,142,326 | -0.07(-3.02%) |
Aug 01, 2002 | 2.197 | 2.223 | 2.166 | 2.198 | 1,731,693 | +0.01(+0.65%) |
Jul 31, 2002 | 2.161 | 2.203 | 2.129 | 2.183 | 1,325,431 | +0.00(+0.20%) |
Jul 30, 2002 | 2.202 | 2.208 | 2.125 | 2.179 | 1,913,947 | -0.04(-1.64%) |
Jul 29, 2002 | 2.118 | 2.222 | 2.112 | 2.215 | 3,752,848 | +0.12(+5.49%) |
Jul 26, 2002 | 2.143 | 2.143 | 2.038 | 2.100 | 3,315,552 | -0.04(-1.98%) |
Jul 25, 2002 | 2.213 | 2.231 | 2.066 | 2.143 | 3,015,934 | -0.07(-3.13%) |
Jul 24, 2002 | 2.078 | 2.222 | 2.029 | 2.212 | 2,952,173 | +0.13(+6.39%) |
Jul 23, 2002 | 2.171 | 2.198 | 2.066 | 2.079 | 2,813,367 | -0.05(-2.41%) |
Jul 22, 2002 | 2.182 | 2.228 | 2.126 | 2.130 | 2,008,741 | -0.07(-3.34%) |
Jul 19, 2002 | 2.301 | 2.301 | 2.195 | 2.204 | 1,561,853 | -0.19(-8.09%) |
Jul 17, 2002 | 2.379 | 2.424 | 2.348 | 2.398 | 1,736,207 | -0.04(-1.78%) |
Jul 12, 2002 | 2.446 | 2.505 | 2.437 | 2.441 | 748,764 | -0.00(-0.11%) |
Jul 11, 2002 | 2.463 | 2.477 | 2.401 | 2.444 | 954,716 | -0.02(-0.65%) |
Jul 10, 2002 | 2.578 | 2.578 | 2.436 | 2.460 | 2,301,025 | -0.12(-4.51%) |
Jul 09, 2002 | 2.623 | 2.623 | 2.576 | 2.576 | 655,662 | -0.05(-1.79%) |
Jul 08, 2002 | 2.645 | 2.645 | 2.623 | 2.623 | 1,393,705 | -0.03(-1.17%) |
Jul 05, 2002 | 2.557 | 2.689 | 2.557 | 2.654 | 721,680 | +0.10(+3.81%) |
Jul 04, 2002 | 2.589 | 2.614 | 2.493 | 2.556 | 1,648,748 | +0.00(+0.00%) |
Jul 03, 2002 | 2.589 | 2.614 | 2.493 | 2.556 | 1,640,848 | -0.03(-1.23%) |
Jul 02, 2002 | 2.670 | 2.670 | 2.573 | 2.588 | 2,304,410 | -0.10(-3.69%) |
Jul 01, 2002 | 2.691 | 2.696 | 2.665 | 2.688 | 1,538,718 | +0.01(+0.53%) |
Jun 28, 2002 | 2.623 | 2.694 | 2.620 | 2.673 | 3,651,283 | +0.05(+1.89%) |
Jun 27, 2002 | 2.658 | 2.674 | 2.600 | 2.624 | 2,003,663 | -0.02(-0.94%) |
Jun 26, 2002 | 2.565 | 2.650 | 2.534 | 2.649 | 2,166,732 | +0.06(+2.50%) |
Jun 25, 2002 | 2.636 | 2.672 | 2.580 | 2.584 | 2,539,704 | +0.02(+0.59%) |
Jun 21, 2002 | 2.579 | 2.579 | 2.549 | 2.569 | 4,042,310 | +0.00(+0.03%) |
Jun 20, 2002 | 2.523 | 2.603 | 2.523 | 2.568 | 2,337,137 | +0.06(+2.33%) |
Jun 19, 2002 | 2.562 | 2.562 | 2.465 | 2.510 | 2,636,755 | -0.06(-2.18%) |
Jun 18, 2002 | 2.556 | 2.587 | 2.502 | 2.565 | 3,582,444 | +0.01(+0.49%) |
Jun 17, 2002 | 2.667 | 2.676 | 2.541 | 2.553 | 4,706,437 | -0.08(-3.00%) |
Jun 14, 2002 | 2.653 | 2.663 | 2.530 | 2.632 | 5,197,337 | -0.15(-5.47%) |
Jun 12, 2002 | 2.747 | 2.785 | 2.683 | 2.784 | 1,355,336 | +0.02(+0.67%) |
Jun 11, 2002 | 2.844 | 2.866 | 2.756 | 2.766 | 1,372,264 | -0.08(-2.65%) |
Jun 10, 2002 | 2.836 | 2.862 | 2.825 | 2.841 | 1,692,760 | +0.02(+0.66%) |
Jun 07, 2002 | 2.707 | 2.832 | 2.698 | 2.822 | 4,181,117 | +0.08(+2.97%) |
Jun 06, 2002 | 2.893 | 2.898 | 2.730 | 2.741 | 13,544,901 | -0.23(-7.59%) |
Jun 05, 2002 | 2.992 | 2.997 | 2.906 | 2.966 | 3,905,761 | -0.18(-5.72%) |
May 31, 2002 | 3.119 | 3.158 | 3.098 | 3.146 | 769,077 | +0.06(+2.01%) |
May 28, 2002 | 3.097 | 3.101 | 3.053 | 3.084 | 1,492,450 | -0.00(-0.03%) |
May 27, 2002 | 3.093 | 3.101 | 3.059 | 3.085 | 2,615,314 | +0.00(+0.00%) |
May 24, 2002 | 3.093 | 3.101 | 3.059 | 3.085 | 2,578,637 | -0.01(-0.29%) |
May 23, 2002 | 3.234 | 3.243 | 3.062 | 3.093 | 14,072,478 | -0.31(-9.09%) |
May 22, 2002 | 3.385 | 3.415 | 3.385 | 3.403 | 534,912 | -0.01(-0.29%) |
May 21, 2002 | 3.376 | 3.428 | 3.372 | 3.412 | 1,037,097 | +0.04(+1.18%) |
May 20, 2002 | 3.418 | 3.419 | 3.366 | 3.373 | 1,089,008 | -0.06(-1.70%) |
May 17, 2002 | 3.420 | 3.450 | 3.397 | 3.431 | 493,157 | +0.01(+0.31%) |
May 16, 2002 | 3.465 | 3.475 | 3.413 | 3.420 | 530,398 | -0.05(-1.30%) |
May 15, 2002 | 3.454 | 3.476 | 3.434 | 3.466 | 644,941 | +0.01(+0.36%) |
May 14, 2002 | 3.389 | 3.459 | 3.389 | 3.453 | 911,833 | +0.08(+2.28%) |
May 13, 2002 | 3.385 | 3.408 | 3.332 | 3.376 | 1,359,286 | -0.01(-0.26%) |
May 10, 2002 | 3.440 | 3.440 | 3.373 | 3.385 | 592,466 | -0.05(-1.34%) |
May 09, 2002 | 3.487 | 3.530 | 3.426 | 3.431 | 915,218 | -0.06(-1.63%) |
May 08, 2002 | 3.461 | 3.490 | 3.443 | 3.488 | 837,351 | +0.05(+1.42%) |
May 07, 2002 | 3.438 | 3.465 | 3.412 | 3.439 | 981,800 | +0.00(+0.03%) |
May 06, 2002 | 3.496 | 3.518 | 3.438 | 3.438 | 1,692,760 | -0.06(-1.77%) |
May 03, 2002 | 3.438 | 3.527 | 3.420 | 3.500 | 874,028 | +0.05(+1.59%) |
May 02, 2002 | 3.408 | 3.474 | 3.408 | 3.445 | 1,422,482 | +0.02(+0.44%) |
May 01, 2002 | 3.429 | 3.446 | 3.363 | 3.430 | 1,228,379 | +0.00(+0.03%) |
Apr 30, 2002 | 3.367 | 3.436 | 3.350 | 3.429 | 710,394 | +0.06(+1.92%) |
Apr 29, 2002 | 3.420 | 3.420 | 3.340 | 3.365 | 963,180 | -0.06(-1.63%) |
Apr 26, 2002 | 3.450 | 3.476 | 3.376 | 3.420 | 1,121,735 | -0.01(-0.21%) |
Apr 25, 2002 | 3.403 | 3.428 | 3.381 | 3.428 | 1,487,371 | +0.02(+0.73%) |
Apr 24, 2002 | 3.394 | 3.493 | 3.394 | 3.403 | 1,527,433 | +0.01(+0.34%) |
Apr 23, 2002 | 3.422 | 3.473 | 3.366 | 3.391 | 1,428,689 | -0.05(-1.54%) |
Apr 22, 2002 | 3.482 | 3.513 | 3.436 | 3.444 | 1,476,086 | -0.06(-1.84%) |
Apr 19, 2002 | 3.509 | 3.533 | 3.438 | 3.509 | 1,816,331 | -0.02(-0.65%) |
Apr 18, 2002 | 3.562 | 3.571 | 3.528 | 3.532 | 1,055,153 | -0.03(-0.82%) |
Apr 17, 2002 | 3.571 | 3.605 | 3.560 | 3.561 | 681,618 | -0.01(-0.17%) |
Apr 16, 2002 | 3.520 | 3.580 | 3.520 | 3.568 | 977,286 | +0.05(+1.41%) |
Apr 15, 2002 | 3.563 | 3.563 | 3.505 | 3.518 | 1,588,373 | -0.04(-1.17%) |
Apr 12, 2002 | 3.562 | 3.568 | 3.513 | 3.560 | 1,113,271 | +0.00(+0.00%) |
Apr 11, 2002 | 3.552 | 3.623 | 3.552 | 3.560 | 1,887,991 | +0.01(+0.37%) |
Apr 10, 2002 | 3.531 | 3.587 | 3.527 | 3.546 | 1,832,694 | +0.02(+0.45%) |
Apr 09, 2002 | 3.517 | 3.535 | 3.484 | 3.530 | 1,069,824 | +0.01(+0.38%) |
Apr 08, 2002 | 3.456 | 3.531 | 3.445 | 3.517 | 771,334 | +0.02(+0.63%) |
Apr 05, 2002 | 3.438 | 3.539 | 3.438 | 3.495 | 1,221,044 | +0.07(+2.18%) |
Apr 04, 2002 | 3.456 | 3.456 | 3.367 | 3.420 | 2,312,874 | -0.09(-2.62%) |
Apr 03, 2002 | 3.615 | 3.620 | 3.500 | 3.513 | 2,585,973 | -0.11(-3.06%) |
Apr 02, 2002 | 3.657 | 3.658 | 3.602 | 3.623 | 1,792,632 | -0.03(-0.92%) |
Apr 01, 2002 | 3.716 | 3.716 | 3.615 | 3.657 | 2,106,921 | -0.06(-1.55%) |
Mar 29, 2002 | 3.731 | 3.748 | 3.686 | 3.715 | 1,186,624 | +0.00(+0.00%) |
Mar 28, 2002 | 3.731 | 3.748 | 3.686 | 3.715 | 1,186,624 | +0.01(+0.14%) |
Mar 27, 2002 | 3.644 | 3.716 | 3.598 | 3.709 | 1,988,428 | +0.07(+1.85%) |
Mar 26, 2002 | 3.456 | 3.660 | 3.456 | 3.642 | 4,546,189 | +0.21(+6.06%) |
Mar 25, 2002 | 3.469 | 3.518 | 3.429 | 3.434 | 2,724,779 | +0.12(+3.47%) |
Mar 22, 2002 | 3.367 | 3.383 | 3.319 | 3.319 | 1,020,734 | -0.07(-2.09%) |
Mar 21, 2002 | 3.420 | 3.420 | 3.317 | 3.389 | 2,444,909 | -0.03(-0.83%) |
Mar 20, 2002 | 3.490 | 3.531 | 3.418 | 3.418 | 3,309,345 | -0.07(-1.93%) |
Mar 19, 2002 | 3.467 | 3.531 | 3.453 | 3.485 | 1,677,525 | +0.02(+0.54%) |
Mar 18, 2002 | 3.456 | 3.478 | 3.453 | 3.467 | 916,911 | +0.01(+0.36%) |
Mar 15, 2002 | 3.461 | 3.478 | 3.449 | 3.454 | 2,170,682 | -0.01(-0.18%) |
Mar 14, 2002 | 3.450 | 3.479 | 3.450 | 3.460 | 1,043,868 | +0.01(+0.31%) |
Mar 13, 2002 | 3.464 | 3.465 | 3.425 | 3.450 | 1,077,723 | -0.01(-0.41%) |
Mar 12, 2002 | 3.424 | 3.469 | 3.420 | 3.464 | 520,241 | +0.04(+1.16%) |
Mar 11, 2002 | 3.412 | 3.432 | 3.380 | 3.424 | 1,185,496 | +0.01(+0.29%) |
Mar 08, 2002 | 3.412 | 3.437 | 3.385 | 3.414 | 1,093,522 | +0.00(+0.08%) |
Mar 07, 2002 | 3.451 | 3.454 | 3.412 | 3.412 | 1,309,632 | -0.04(-1.28%) |
Mar 06, 2002 | 3.416 | 3.456 | 3.376 | 3.456 | 2,061,781 | +0.03(+0.83%) |
Mar 05, 2002 | 3.454 | 3.454 | 3.367 | 3.428 | 1,938,210 | -0.03(-0.77%) |
Mar 04, 2002 | 3.345 | 3.454 | 3.332 | 3.454 | 754,406 | +0.13(+3.95%) |