Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.916 | 4.167 | 3.916 | 4.134 | 1,071,023 | +0.24(+6.08%) |
Feb 27, 2003 | 3.877 | 3.914 | 3.877 | 3.897 | 218,238 | +0.03(+0.77%) |
Feb 26, 2003 | 3.863 | 3.905 | 3.863 | 3.867 | 290,898 | +0.00(+0.10%) |
Feb 25, 2003 | 3.825 | 3.877 | 3.825 | 3.863 | 365,109 | +0.02(+0.50%) |
Feb 24, 2003 | 3.867 | 3.896 | 3.827 | 3.844 | 304,602 | -0.01(-0.23%) |
Feb 21, 2003 | 3.817 | 3.911 | 3.817 | 3.853 | 848,388 | +0.03(+0.89%) |
Feb 20, 2003 | 3.825 | 3.842 | 3.809 | 3.819 | 223,409 | +0.00(+0.03%) |
Feb 19, 2003 | 3.766 | 3.840 | 3.761 | 3.818 | 365,368 | +0.02(+0.59%) |
Feb 18, 2003 | 3.867 | 3.867 | 3.780 | 3.796 | 334,080 | -0.06(-1.60%) |
Feb 14, 2003 | 3.795 | 3.858 | 3.763 | 3.858 | 563,179 | +0.07(+1.84%) |
Feb 13, 2003 | 3.743 | 3.816 | 3.743 | 3.788 | 478,366 | +0.05(+1.24%) |
Feb 12, 2003 | 3.655 | 3.761 | 3.650 | 3.742 | 322,444 | +0.09(+2.52%) |
Feb 11, 2003 | 3.579 | 3.688 | 3.579 | 3.650 | 411,653 | +0.07(+1.97%) |
Feb 10, 2003 | 3.521 | 3.659 | 3.490 | 3.579 | 413,980 | +0.07(+1.98%) |
Feb 07, 2003 | 3.534 | 3.558 | 3.485 | 3.510 | 145,061 | -0.02(-0.55%) |
Feb 06, 2003 | 3.500 | 3.542 | 3.471 | 3.529 | 323,478 | +0.01(+0.39%) |
Feb 05, 2003 | 3.513 | 3.562 | 3.461 | 3.515 | 560,076 | +0.03(+0.75%) |
Feb 04, 2003 | 3.529 | 3.547 | 3.453 | 3.489 | 182,813 | -0.03(-0.85%) |
Feb 03, 2003 | 3.529 | 3.547 | 3.500 | 3.519 | 163,420 | -0.01(-0.41%) |
Jan 31, 2003 | 3.520 | 3.547 | 3.503 | 3.534 | 203,499 | +0.00(+0.11%) |
Jan 30, 2003 | 3.587 | 3.611 | 3.524 | 3.530 | 440,614 | -0.07(-1.85%) |
Jan 29, 2003 | 3.629 | 3.629 | 3.539 | 3.597 | 490,777 | -0.01(-0.37%) |
Jan 28, 2003 | 3.543 | 3.637 | 3.543 | 3.610 | 655,232 | +0.03(+0.78%) |
Jan 27, 2003 | 3.577 | 3.621 | 3.558 | 3.582 | 306,154 | +0.00(+0.14%) |
Jan 24, 2003 | 3.548 | 3.606 | 3.534 | 3.577 | 451,991 | +0.01(+0.41%) |
Jan 23, 2003 | 3.606 | 3.674 | 3.534 | 3.563 | 574,815 | -0.04(-0.99%) |
Jan 22, 2003 | 3.529 | 3.621 | 3.453 | 3.599 | 476,039 | +0.04(+1.14%) |
Jan 21, 2003 | 3.703 | 3.703 | 3.423 | 3.558 | 540,683 | -0.16(-4.42%) |
Jan 17, 2003 | 3.834 | 3.834 | 3.722 | 3.722 | 222,634 | -0.12(-3.17%) |
Jan 16, 2003 | 3.790 | 3.862 | 3.762 | 3.844 | 296,069 | +0.06(+1.58%) |
Jan 15, 2003 | 3.853 | 3.853 | 3.751 | 3.784 | 174,797 | -0.08(-2.15%) |
Jan 14, 2003 | 3.866 | 3.867 | 3.853 | 3.867 | 261,937 | +0.00(+0.05%) |
Jan 13, 2003 | 3.882 | 3.889 | 3.850 | 3.865 | 327,874 | +0.01(+0.23%) |
Jan 10, 2003 | 3.858 | 3.867 | 3.829 | 3.857 | 645,147 | -0.05(-1.16%) |
Jan 09, 2003 | 3.858 | 4.011 | 3.848 | 3.902 | 427,685 | +0.06(+1.64%) |
Jan 08, 2003 | 3.785 | 3.839 | 3.775 | 3.839 | 121,013 | +0.01(+0.28%) |
Jan 07, 2003 | 3.830 | 3.858 | 3.819 | 3.829 | 175,314 | +0.01(+0.23%) |
Jan 06, 2003 | 3.717 | 3.838 | 3.717 | 3.820 | 130,839 | +0.11(+2.89%) |
Jan 03, 2003 | 3.706 | 3.756 | 3.681 | 3.713 | 89,725 | +0.01(+0.21%) |
Jan 02, 2003 | 3.597 | 3.706 | 3.597 | 3.705 | 236,597 | +0.11(+3.18%) |
Dec 31, 2002 | 3.577 | 3.601 | 3.529 | 3.591 | 209,446 | +0.01(+0.38%) |
Dec 30, 2002 | 3.680 | 3.680 | 3.568 | 3.577 | 382,951 | -0.10(-2.78%) |
Dec 27, 2002 | 3.682 | 3.688 | 3.616 | 3.680 | 285,468 | +0.01(+0.16%) |
Dec 26, 2002 | 3.729 | 3.732 | 3.674 | 3.674 | 58,696 | -0.03(-0.86%) |
Dec 24, 2002 | 3.708 | 3.722 | 3.693 | 3.706 | 37,752 | +0.00(+0.03%) |
Dec 23, 2002 | 3.707 | 3.709 | 3.686 | 3.705 | 233,494 | -0.00(-0.05%) |
Dec 20, 2002 | 3.650 | 3.736 | 3.650 | 3.707 | 263,489 | -0.00(-0.08%) |
Dec 19, 2002 | 3.684 | 3.713 | 3.630 | 3.710 | 794,863 | +0.04(+0.97%) |
Dec 18, 2002 | 3.773 | 3.773 | 3.636 | 3.674 | 601,707 | -0.10(-2.59%) |
Dec 17, 2002 | 3.693 | 3.809 | 3.658 | 3.772 | 877,090 | +0.10(+2.71%) |
Dec 16, 2002 | 3.408 | 3.785 | 3.408 | 3.672 | 1,434,064 | +0.29(+8.51%) |
Dec 13, 2002 | 3.311 | 3.394 | 3.215 | 3.384 | 841,148 | +0.05(+1.45%) |
Dec 12, 2002 | 3.418 | 3.437 | 3.287 | 3.336 | 431,305 | -0.07(-2.13%) |
Dec 11, 2002 | 3.485 | 3.485 | 3.395 | 3.408 | 166,264 | -0.07(-2.14%) |
Dec 10, 2002 | 3.481 | 3.519 | 3.399 | 3.483 | 385,278 | -0.02(-0.61%) |
Dec 09, 2002 | 3.634 | 3.664 | 3.495 | 3.504 | 184,364 | -0.14(-3.85%) |
Dec 06, 2002 | 3.557 | 3.645 | 3.539 | 3.644 | 157,214 | +0.07(+2.03%) |
Dec 05, 2002 | 3.636 | 3.637 | 3.481 | 3.571 | 678,504 | -0.04(-1.10%) |
Dec 04, 2002 | 3.659 | 3.660 | 3.568 | 3.611 | 1,076,970 | -0.07(-1.89%) |
Dec 03, 2002 | 3.771 | 3.800 | 3.680 | 3.681 | 563,696 | -0.20(-5.04%) |
Dec 02, 2002 | 3.867 | 4.012 | 3.837 | 3.876 | 789,433 | +0.11(+2.93%) |
Nov 29, 2002 | 3.746 | 3.771 | 3.735 | 3.766 | 232,460 | +0.01(+0.39%) |
Nov 27, 2002 | 3.674 | 3.761 | 3.655 | 3.751 | 263,230 | +0.10(+2.65%) |
Nov 26, 2002 | 3.766 | 3.766 | 3.629 | 3.655 | 466,471 | -0.10(-2.58%) |
Nov 25, 2002 | 3.722 | 3.763 | 3.684 | 3.751 | 396,138 | -0.02(-0.64%) |
Nov 22, 2002 | 3.664 | 3.866 | 3.630 | 3.775 | 602,224 | +0.10(+2.76%) |
Nov 21, 2002 | 3.529 | 3.703 | 3.529 | 3.674 | 522,582 | +0.19(+5.41%) |
Nov 20, 2002 | 3.415 | 3.505 | 3.415 | 3.485 | 420,186 | +0.00(+0.14%) |
Nov 19, 2002 | 3.500 | 3.510 | 3.403 | 3.481 | 216,169 | -0.03(-0.96%) |
Nov 18, 2002 | 3.505 | 3.548 | 3.500 | 3.514 | 146,612 | +0.03(+0.97%) |
Nov 15, 2002 | 3.456 | 3.532 | 3.454 | 3.481 | 295,294 | +0.04(+1.15%) |
Nov 14, 2002 | 3.415 | 3.447 | 3.389 | 3.441 | 167,040 | +0.03(+0.94%) |
Nov 13, 2002 | 3.456 | 3.456 | 3.386 | 3.409 | 313,911 | -0.06(-1.78%) |
Nov 12, 2002 | 3.355 | 3.510 | 3.355 | 3.471 | 615,411 | +0.14(+4.21%) |
Nov 11, 2002 | 3.359 | 3.379 | 3.331 | 3.331 | 134,718 | -0.03(-0.86%) |
Nov 08, 2002 | 3.379 | 3.427 | 3.350 | 3.360 | 291,674 | -0.04(-1.28%) |
Nov 07, 2002 | 3.408 | 3.455 | 3.369 | 3.403 | 397,690 | -0.01(-0.28%) |
Nov 06, 2002 | 3.345 | 3.452 | 3.336 | 3.413 | 375,711 | +0.09(+2.62%) |
Nov 05, 2002 | 3.287 | 3.427 | 3.276 | 3.326 | 406,481 | +0.05(+1.47%) |
Nov 04, 2002 | 3.258 | 3.331 | 3.258 | 3.278 | 423,806 | +0.06(+1.95%) |
Nov 01, 2002 | 3.156 | 3.249 | 3.133 | 3.215 | 449,405 | +0.05(+1.62%) |
Oct 31, 2002 | 3.239 | 3.280 | 3.142 | 3.163 | 727,116 | -0.06(-2.01%) |
Oct 30, 2002 | 3.064 | 3.286 | 3.064 | 3.228 | 1,544,217 | +0.18(+6.03%) |
Oct 29, 2002 | 3.094 | 3.094 | 3.039 | 3.045 | 299,689 | -0.03(-1.13%) |
Oct 28, 2002 | 3.133 | 3.142 | 3.079 | 3.079 | 386,054 | -0.03(-0.93%) |
Oct 25, 2002 | 3.026 | 3.108 | 3.026 | 3.108 | 1,269,351 | +0.07(+2.23%) |
Oct 24, 2002 | 3.162 | 3.162 | 2.956 | 3.041 | 808,051 | -0.11(-3.38%) |
Oct 23, 2002 | 3.181 | 3.185 | 3.108 | 3.147 | 196,259 | -0.03(-0.91%) |
Oct 22, 2002 | 3.133 | 3.181 | 3.133 | 3.176 | 158,765 | +0.03(+0.92%) |
Oct 21, 2002 | 3.123 | 3.186 | 3.114 | 3.147 | 405,964 | -0.06(-1.87%) |
Oct 18, 2002 | 3.298 | 3.298 | 3.157 | 3.207 | 367,954 | -0.12(-3.46%) |
Oct 17, 2002 | 3.191 | 3.340 | 3.191 | 3.322 | 665,575 | +0.10(+3.12%) |
Oct 16, 2002 | 3.171 | 3.234 | 3.171 | 3.221 | 163,420 | -0.01(-0.36%) |
Oct 15, 2002 | 3.017 | 3.258 | 3.017 | 3.233 | 689,364 | +0.27(+9.10%) |
Oct 14, 2002 | 2.957 | 2.968 | 2.929 | 2.963 | 90,243 | +0.01(+0.23%) |
Oct 11, 2002 | 2.910 | 2.997 | 2.910 | 2.957 | 153,077 | +0.07(+2.45%) |
Oct 10, 2002 | 2.794 | 2.896 | 2.794 | 2.886 | 277,969 | +0.07(+2.58%) |
Oct 09, 2002 | 2.833 | 2.838 | 2.813 | 2.813 | 366,402 | -0.04(-1.46%) |
Oct 08, 2002 | 2.812 | 2.886 | 2.812 | 2.855 | 372,349 | +0.04(+1.37%) |
Oct 07, 2002 | 2.919 | 2.919 | 2.775 | 2.816 | 452,249 | -0.10(-3.54%) |
Oct 04, 2002 | 2.944 | 2.959 | 2.915 | 2.920 | 275,125 | -0.03(-1.08%) |
Oct 03, 2002 | 2.939 | 2.983 | 2.939 | 2.952 | 247,974 | +0.01(+0.43%) |
Oct 02, 2002 | 3.007 | 3.028 | 2.937 | 2.939 | 115,066 | -0.06(-1.90%) |
Oct 01, 2002 | 2.915 | 3.017 | 2.911 | 2.996 | 118,945 | +0.08(+2.62%) |
Sep 30, 2002 | 3.041 | 3.042 | 2.920 | 2.920 | 139,114 | -0.14(-4.43%) |
Sep 27, 2002 | 3.056 | 3.073 | 3.046 | 3.055 | 208,412 | -0.03(-0.82%) |
Sep 26, 2002 | 2.988 | 3.094 | 2.988 | 3.080 | 508,619 | +0.07(+2.28%) |
Sep 25, 2002 | 2.949 | 3.041 | 2.949 | 3.012 | 85,071 | +0.10(+3.49%) |
Sep 24, 2002 | 2.929 | 2.929 | 2.901 | 2.910 | 62,575 | -0.01(-0.20%) |
Sep 23, 2002 | 2.973 | 3.005 | 2.899 | 2.916 | 120,755 | -0.06(-1.92%) |
Sep 20, 2002 | 2.934 | 3.031 | 2.886 | 2.973 | 304,602 | +0.06(+2.16%) |
Sep 19, 2002 | 3.021 | 3.021 | 2.910 | 2.910 | 3,464,922 | -0.09(-2.90%) |
Sep 18, 2002 | 3.036 | 3.070 | 2.997 | 2.997 | 287,795 | -0.10(-3.12%) |
Sep 17, 2002 | 3.118 | 3.123 | 3.093 | 3.094 | 447,854 | -0.02(-0.62%) |
Sep 16, 2002 | 3.036 | 3.118 | 3.036 | 3.113 | 567,575 | +0.08(+2.52%) |
Sep 13, 2002 | 3.036 | 3.070 | 3.034 | 3.037 | 469,574 | -0.02(-0.76%) |
Sep 12, 2002 | 3.084 | 3.093 | 3.048 | 3.060 | 228,064 | -0.02(-0.72%) |
Sep 11, 2002 | 3.104 | 3.107 | 3.069 | 3.082 | 363,041 | -0.02(-0.72%) |
Sep 10, 2002 | 3.128 | 3.133 | 3.042 | 3.104 | 1,020,859 | -0.03(-1.08%) |
Sep 09, 2002 | 3.123 | 3.171 | 3.075 | 3.138 | 466,730 | +0.05(+1.60%) |
Sep 06, 2002 | 2.937 | 3.089 | 2.929 | 3.089 | 425,358 | +0.15(+5.06%) |
Sep 05, 2002 | 2.839 | 2.978 | 2.835 | 2.940 | 158,765 | +0.09(+3.12%) |
Sep 04, 2002 | 2.828 | 2.927 | 2.757 | 2.851 | 253,663 | +0.05(+1.69%) |
Sep 03, 2002 | 2.847 | 2.847 | 2.746 | 2.804 | 341,579 | -0.04(-1.53%) |
Aug 30, 2002 | 2.861 | 2.934 | 2.834 | 2.847 | 149,457 | -0.03(-1.14%) |
Aug 29, 2002 | 2.939 | 2.939 | 2.876 | 2.880 | 348,819 | -0.07(-2.30%) |
Aug 28, 2002 | 2.949 | 3.060 | 2.920 | 2.948 | 409,326 | -0.00(-0.03%) |
Aug 27, 2002 | 3.036 | 3.065 | 2.925 | 2.949 | 507,843 | -0.06(-2.09%) |
Aug 26, 2002 | 2.891 | 3.027 | 2.891 | 3.012 | 234,011 | +0.10(+3.32%) |
Aug 23, 2002 | 2.949 | 2.955 | 2.852 | 2.915 | 152,301 | -0.09(-2.99%) |
Aug 22, 2002 | 3.128 | 3.133 | 2.973 | 3.005 | 255,990 | -0.06(-1.80%) |
Aug 21, 2002 | 2.939 | 3.075 | 2.939 | 3.060 | 212,032 | +0.12(+4.08%) |
Aug 20, 2002 | 2.861 | 2.968 | 2.852 | 2.940 | 420,445 | +0.16(+5.59%) |
Aug 16, 2002 | 2.829 | 2.833 | 2.746 | 2.784 | 318,307 | -0.08(-2.64%) |
Aug 15, 2002 | 2.789 | 2.876 | 2.767 | 2.860 | 651,095 | +0.09(+3.43%) |
Aug 14, 2002 | 2.697 | 2.780 | 2.639 | 2.765 | 215,911 | +0.07(+2.69%) |
Aug 13, 2002 | 2.577 | 2.724 | 2.577 | 2.693 | 487,674 | +0.11(+4.31%) |
Aug 12, 2002 | 2.548 | 2.586 | 2.543 | 2.581 | 91,277 | +0.12(+5.08%) |
Aug 07, 2002 | 2.446 | 2.496 | 2.369 | 2.457 | 116,617 | +0.03(+1.23%) |
Aug 06, 2002 | 2.319 | 2.441 | 2.319 | 2.427 | 286,761 | +0.11(+4.80%) |
Aug 05, 2002 | 2.480 | 2.481 | 2.296 | 2.316 | 361,748 | -0.17(-6.92%) |
Aug 02, 2002 | 2.550 | 2.550 | 2.465 | 2.488 | 263,747 | -0.06(-2.46%) |
Aug 01, 2002 | 2.538 | 2.606 | 2.490 | 2.550 | 114,807 | +0.03(+1.07%) |
Jul 31, 2002 | 2.610 | 2.659 | 2.514 | 2.523 | 247,457 | -0.10(-3.69%) |
Jul 30, 2002 | 2.668 | 2.668 | 2.533 | 2.620 | 356,318 | -0.09(-3.49%) |
Jul 29, 2002 | 2.466 | 2.741 | 2.466 | 2.715 | 517,152 | +0.25(+10.07%) |
Jul 26, 2002 | 2.572 | 2.572 | 2.465 | 2.466 | 155,404 | -0.11(-4.10%) |
Jul 25, 2002 | 2.591 | 2.620 | 2.543 | 2.572 | 466,988 | -0.02(-0.93%) |
Jul 24, 2002 | 2.464 | 2.625 | 2.408 | 2.596 | 640,234 | +0.11(+4.31%) |
Jul 23, 2002 | 2.649 | 2.649 | 2.456 | 2.489 | 193,932 | -0.16(-6.16%) |
Jul 22, 2002 | 2.697 | 2.707 | 2.630 | 2.652 | 313,911 | -0.05(-1.83%) |
Jul 19, 2002 | 2.717 | 2.726 | 2.683 | 2.701 | 256,507 | -0.11(-3.92%) |
Jul 17, 2002 | 2.973 | 2.973 | 2.775 | 2.812 | 235,563 | -0.05(-1.76%) |
Jul 12, 2002 | 2.901 | 2.901 | 2.814 | 2.862 | 145,837 | -0.03(-1.04%) |
Jul 11, 2002 | 2.910 | 2.920 | 2.770 | 2.892 | 540,165 | -0.02(-0.63%) |
Jul 10, 2002 | 2.929 | 3.052 | 2.896 | 2.910 | 393,036 | -0.06(-1.95%) |
Jul 09, 2002 | 2.954 | 2.968 | 2.954 | 2.968 | 333,563 | +0.01(+0.49%) |
Jul 08, 2002 | 2.973 | 2.973 | 2.954 | 2.954 | 359,938 | -0.02(-0.65%) |
Jul 05, 2002 | 2.857 | 2.985 | 2.852 | 2.973 | 139,631 | +0.20(+7.03%) |
Jul 04, 2002 | 2.784 | 2.876 | 2.751 | 2.778 | 319,083 | +0.00(+0.00%) |
Jul 03, 2002 | 2.784 | 2.876 | 2.751 | 2.778 | 319,083 | -0.02(-0.73%) |
Jul 02, 2002 | 2.886 | 2.886 | 2.760 | 2.798 | 207,119 | -0.09(-3.21%) |
Jul 01, 2002 | 2.925 | 3.012 | 2.891 | 2.891 | 268,402 | -0.04(-1.29%) |
Jun 28, 2002 | 2.853 | 2.958 | 2.838 | 2.929 | 388,640 | +0.08(+2.82%) |
Jun 27, 2002 | 2.719 | 2.867 | 2.719 | 2.848 | 327,099 | +0.13(+4.77%) |
Jun 26, 2002 | 2.697 | 2.746 | 2.638 | 2.719 | 370,539 | -0.06(-2.26%) |
Jun 25, 2002 | 2.635 | 2.842 | 2.635 | 2.782 | 587,226 | +0.17(+6.60%) |
Jun 21, 2002 | 2.656 | 2.656 | 2.608 | 2.609 | 148,681 | -0.04(-1.68%) |
Jun 20, 2002 | 2.804 | 2.804 | 2.649 | 2.654 | 348,560 | -0.15(-5.34%) |
Jun 19, 2002 | 2.905 | 2.908 | 2.770 | 2.804 | 158,507 | -0.09(-3.01%) |
Jun 18, 2002 | 2.909 | 2.929 | 2.891 | 2.891 | 102,396 | -0.03(-0.96%) |
Jun 17, 2002 | 2.881 | 2.920 | 2.875 | 2.919 | 162,903 | +0.05(+1.58%) |
Jun 14, 2002 | 2.925 | 2.929 | 2.873 | 2.873 | 277,193 | -0.15(-4.93%) |
Jun 12, 2002 | 2.983 | 3.041 | 2.983 | 3.022 | 150,232 | +0.03(+0.84%) |
Jun 11, 2002 | 2.968 | 3.069 | 2.959 | 2.997 | 418,117 | +0.02(+0.65%) |
Jun 10, 2002 | 2.997 | 3.024 | 2.978 | 2.978 | 133,166 | -0.01(-0.32%) |
Jun 07, 2002 | 2.989 | 3.026 | 2.973 | 2.988 | 296,328 | +0.01(+0.26%) |
Jun 06, 2002 | 3.008 | 3.015 | 2.934 | 2.980 | 235,304 | -0.04(-1.25%) |
Jun 05, 2002 | 3.062 | 3.062 | 3.002 | 3.017 | 184,106 | -0.08(-2.62%) |
May 31, 2002 | 3.079 | 3.118 | 3.050 | 3.099 | 484,054 | -0.14(-4.33%) |
May 28, 2002 | 3.311 | 3.311 | 3.191 | 3.239 | 539,648 | -0.09(-2.76%) |
May 27, 2002 | 3.311 | 3.382 | 3.307 | 3.331 | 481,210 | +0.00(+0.00%) |
May 24, 2002 | 3.311 | 3.382 | 3.307 | 3.331 | 481,210 | +0.02(+0.53%) |
May 23, 2002 | 3.316 | 3.331 | 3.239 | 3.313 | 352,180 | +0.04(+1.09%) |
May 22, 2002 | 3.136 | 3.316 | 3.118 | 3.278 | 601,189 | +0.12(+3.86%) |
May 21, 2002 | 3.094 | 3.181 | 3.094 | 3.156 | 154,370 | +0.08(+2.74%) |
May 20, 2002 | 3.133 | 3.162 | 3.065 | 3.072 | 355,801 | -0.06(-1.88%) |
May 17, 2002 | 3.133 | 3.244 | 3.131 | 3.131 | 654,715 | +0.04(+1.16%) |
May 16, 2002 | 3.027 | 3.133 | 3.027 | 3.095 | 663,248 | +0.07(+2.43%) |
May 15, 2002 | 3.065 | 3.118 | 2.954 | 3.021 | 1,195,139 | -0.04(-1.42%) |
May 14, 2002 | 2.997 | 3.108 | 2.965 | 3.065 | 1,344,596 | +0.26(+9.31%) |
May 13, 2002 | 2.756 | 2.809 | 2.756 | 2.804 | 504,223 | +0.06(+2.15%) |
May 10, 2002 | 2.828 | 2.828 | 2.722 | 2.745 | 694,536 | -0.08(-2.94%) |
May 09, 2002 | 2.804 | 2.876 | 2.765 | 2.828 | 798,483 | -0.07(-2.50%) |
May 08, 2002 | 2.929 | 2.978 | 2.881 | 2.901 | 1,049,302 | +0.02(+0.67%) |
May 07, 2002 | 2.927 | 2.939 | 2.848 | 2.881 | 564,472 | -0.04(-1.52%) |
May 06, 2002 | 2.920 | 2.954 | 2.891 | 2.926 | 375,194 | +0.01(+0.20%) |
May 03, 2002 | 2.920 | 2.929 | 2.904 | 2.920 | 342,613 | +0.01(+0.50%) |
May 02, 2002 | 3.118 | 3.121 | 2.870 | 2.905 | 659,111 | -0.14(-4.51%) |
May 01, 2002 | 3.031 | 3.059 | 3.019 | 3.043 | 246,681 | +0.01(+0.38%) |
Apr 30, 2002 | 3.050 | 3.089 | 3.007 | 3.031 | 432,598 | -0.02(-0.54%) |
Apr 29, 2002 | 3.123 | 3.139 | 3.044 | 3.047 | 349,336 | -0.08(-2.41%) |
Apr 26, 2002 | 3.123 | 3.137 | 3.107 | 3.123 | 557,490 | +0.00(+0.12%) |
Apr 25, 2002 | 3.094 | 3.142 | 3.094 | 3.119 | 368,212 | +0.04(+1.29%) |
Apr 24, 2002 | 3.215 | 3.224 | 3.041 | 3.079 | 566,023 | -0.16(-4.93%) |
Apr 23, 2002 | 3.224 | 3.368 | 3.191 | 3.239 | 546,888 | +0.09(+2.76%) |
Apr 22, 2002 | 3.311 | 3.321 | 3.143 | 3.152 | 557,490 | -0.18(-5.51%) |
Apr 19, 2002 | 3.389 | 3.427 | 3.278 | 3.336 | 359,938 | -0.05(-1.57%) |
Apr 18, 2002 | 3.374 | 3.471 | 3.326 | 3.389 | 789,174 | +0.08(+2.31%) |
Apr 17, 2002 | 3.234 | 3.355 | 3.234 | 3.312 | 205,309 | +0.08(+2.45%) |
Apr 16, 2002 | 3.070 | 3.234 | 3.070 | 3.233 | 1,004,051 | +0.14(+4.50%) |
Apr 15, 2002 | 3.094 | 3.244 | 3.082 | 3.094 | 1,417,256 | +0.05(+1.59%) |
Apr 12, 2002 | 2.901 | 3.065 | 2.901 | 3.046 | 1,402,517 | +0.20(+7.14%) |
Apr 11, 2002 | 3.166 | 3.166 | 2.842 | 2.842 | 2,027,496 | -0.32(-10.20%) |
Apr 10, 2002 | 3.336 | 3.369 | 3.163 | 3.165 | 1,510,861 | -0.25(-7.38%) |
Apr 09, 2002 | 3.449 | 3.466 | 3.394 | 3.418 | 152,818 | -0.03(-0.90%) |
Apr 08, 2002 | 3.452 | 3.452 | 3.423 | 3.449 | 205,051 | -0.00(-0.08%) |
Apr 05, 2002 | 3.461 | 3.471 | 3.452 | 3.452 | 78,348 | -0.01(-0.28%) |
Apr 04, 2002 | 3.456 | 3.500 | 3.456 | 3.461 | 116,617 | +0.00(+0.14%) |
Apr 03, 2002 | 3.408 | 3.484 | 3.403 | 3.456 | 542,751 | -0.09(-2.59%) |
Apr 02, 2002 | 3.624 | 3.626 | 3.548 | 3.548 | 227,288 | -0.10(-2.81%) |
Apr 01, 2002 | 3.525 | 3.674 | 3.525 | 3.651 | 465,437 | +0.12(+3.28%) |
Mar 29, 2002 | 3.616 | 3.635 | 3.505 | 3.535 | 181,779 | +0.00(+0.00%) |
Mar 28, 2002 | 3.616 | 3.635 | 3.505 | 3.535 | 181,779 | -0.07(-2.06%) |
Mar 27, 2002 | 3.608 | 3.616 | 3.588 | 3.609 | 135,493 | +0.01(+0.30%) |
Mar 26, 2002 | 3.511 | 3.635 | 3.511 | 3.599 | 133,683 | +0.08(+2.22%) |
Mar 25, 2002 | 3.674 | 3.674 | 3.509 | 3.520 | 414,239 | -0.17(-4.61%) |
Mar 22, 2002 | 3.616 | 3.757 | 3.563 | 3.690 | 442,165 | +0.07(+1.98%) |
Mar 21, 2002 | 3.546 | 3.638 | 3.546 | 3.619 | 101,103 | +0.08(+2.32%) |
Mar 20, 2002 | 3.634 | 3.635 | 3.524 | 3.537 | 206,343 | -0.11(-2.95%) |
Mar 19, 2002 | 3.627 | 3.693 | 3.606 | 3.644 | 146,612 | +0.01(+0.21%) |
Mar 18, 2002 | 3.767 | 3.779 | 3.630 | 3.636 | 460,524 | -0.13(-3.44%) |
Mar 15, 2002 | 3.601 | 3.785 | 3.577 | 3.766 | 730,995 | +0.21(+5.93%) |
Mar 14, 2002 | 3.423 | 3.581 | 3.423 | 3.555 | 284,692 | +0.14(+4.16%) |
Mar 13, 2002 | 3.418 | 3.476 | 3.409 | 3.413 | 413,722 | +0.00(+0.14%) |
Mar 12, 2002 | 3.365 | 3.461 | 3.358 | 3.408 | 2,430,617 | -0.00(-0.14%) |
Mar 11, 2002 | 3.413 | 3.423 | 3.369 | 3.413 | 855,629 | -0.01(-0.39%) |
Mar 08, 2002 | 3.394 | 3.466 | 3.384 | 3.426 | 677,987 | +0.04(+1.11%) |
Mar 07, 2002 | 3.481 | 3.487 | 3.369 | 3.389 | 789,174 | -0.03(-0.99%) |
Mar 06, 2002 | 3.413 | 3.432 | 3.350 | 3.423 | 631,184 | +0.00(+0.00%) |
Mar 05, 2002 | 3.350 | 3.452 | 3.316 | 3.423 | 382,434 | +0.05(+1.55%) |
Mar 04, 2002 | 3.336 | 3.423 | 3.336 | 3.370 | 186,692 | +0.04(+1.22%) |