Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.734 | 2.736 | 2.699 | 2.700 | 16,865,732 | -0.09(-3.05%) |
Mar 28, 2003 | 2.740 | 2.802 | 2.731 | 2.786 | 10,887,751 | +0.04(+1.59%) |
Mar 27, 2003 | 2.697 | 2.775 | 2.697 | 2.742 | 11,136,238 | +0.01(+0.29%) |
Mar 26, 2003 | 2.778 | 2.794 | 2.731 | 2.734 | 14,784,530 | -0.04(-1.57%) |
Mar 25, 2003 | 2.749 | 2.784 | 2.721 | 2.778 | 11,933,112 | +0.04(+1.50%) |
Mar 24, 2003 | 2.790 | 2.799 | 2.713 | 2.737 | 19,942,788 | -0.06(-2.23%) |
Mar 21, 2003 | 2.783 | 2.804 | 2.740 | 2.799 | 15,468,108 | +0.02(+0.85%) |
Mar 20, 2003 | 2.638 | 2.783 | 2.627 | 2.776 | 36,657,140 | +0.15(+5.53%) |
Mar 19, 2003 | 2.586 | 2.643 | 2.581 | 2.630 | 22,236,298 | +0.06(+2.23%) |
Mar 18, 2003 | 2.673 | 2.674 | 2.550 | 2.573 | 33,144,994 | -0.14(-5.00%) |
Mar 17, 2003 | 2.613 | 2.718 | 2.606 | 2.708 | 25,056,298 | +0.10(+3.66%) |
Mar 14, 2003 | 2.587 | 2.623 | 2.584 | 2.613 | 22,303,894 | +0.04(+1.53%) |
Mar 13, 2003 | 2.568 | 2.609 | 2.529 | 2.573 | 23,202,638 | +0.04(+1.77%) |
Mar 12, 2003 | 2.492 | 2.531 | 2.481 | 2.529 | 14,121,896 | +0.03(+1.26%) |
Mar 11, 2003 | 2.483 | 2.564 | 2.483 | 2.497 | 16,550,600 | +0.01(+0.59%) |
Mar 10, 2003 | 2.565 | 2.566 | 2.468 | 2.483 | 17,824,456 | -0.10(-3.73%) |
Mar 07, 2003 | 2.448 | 2.584 | 2.429 | 2.579 | 26,206,386 | +0.13(+5.34%) |
Mar 06, 2003 | 2.434 | 2.479 | 2.422 | 2.448 | 12,611,930 | +0.00(+0.06%) |
Mar 05, 2003 | 2.398 | 2.452 | 2.390 | 2.446 | 11,643,686 | +0.05(+2.02%) |
Mar 04, 2003 | 2.455 | 2.463 | 2.398 | 2.398 | 12,140,661 | -0.05(-2.19%) |
Mar 03, 2003 | 2.442 | 2.485 | 2.434 | 2.452 | 14,569,364 | +0.02(+0.67%) |
Feb 28, 2003 | 2.428 | 2.467 | 2.412 | 2.435 | 12,726,177 | +0.01(+0.30%) |
Feb 27, 2003 | 2.371 | 2.428 | 2.354 | 2.428 | 9,472,038 | +0.06(+2.57%) |
Feb 26, 2003 | 2.384 | 2.400 | 2.343 | 2.367 | 10,987,717 | -0.02(-0.75%) |
Feb 25, 2003 | 2.355 | 2.408 | 2.324 | 2.385 | 17,516,940 | +0.01(+0.31%) |
Feb 24, 2003 | 2.435 | 2.435 | 2.371 | 2.377 | 12,614,786 | -0.06(-2.35%) |
Feb 21, 2003 | 2.410 | 2.449 | 2.405 | 2.435 | 11,364,732 | +0.04(+1.49%) |
Feb 20, 2003 | 2.395 | 2.408 | 2.380 | 2.399 | 7,597,433 | +0.01(+0.46%) |
Feb 19, 2003 | 2.393 | 2.400 | 2.365 | 2.388 | 9,106,448 | -0.00(-0.20%) |
Feb 18, 2003 | 2.370 | 2.401 | 2.363 | 2.393 | 11,087,683 | +0.02(+0.93%) |
Feb 14, 2003 | 2.311 | 2.371 | 2.298 | 2.371 | 13,415,468 | +0.06(+2.64%) |
Feb 13, 2003 | 2.294 | 2.313 | 2.266 | 2.310 | 12,313,936 | +0.02(+0.71%) |
Feb 12, 2003 | 2.303 | 2.313 | 2.286 | 2.293 | 8,395,259 | -0.01(-0.41%) |
Feb 11, 2003 | 2.310 | 2.319 | 2.280 | 2.303 | 12,550,046 | +0.03(+1.18%) |
Feb 10, 2003 | 2.240 | 2.288 | 2.235 | 2.276 | 11,374,253 | +0.05(+2.22%) |
Feb 07, 2003 | 2.278 | 2.292 | 2.226 | 2.227 | 10,943,922 | -0.04(-1.81%) |
Feb 06, 2003 | 2.273 | 2.296 | 2.258 | 2.268 | 13,656,339 | -0.01(-0.25%) |
Feb 05, 2003 | 2.294 | 2.302 | 2.262 | 2.273 | 17,120,884 | -0.02(-0.89%) |
Feb 04, 2003 | 2.320 | 2.320 | 2.241 | 2.294 | 19,060,228 | -0.03(-1.11%) |
Feb 03, 2003 | 2.345 | 2.354 | 2.288 | 2.320 | 13,810,573 | -0.02(-0.83%) |
Jan 31, 2003 | 2.351 | 2.377 | 2.320 | 2.339 | 14,053,348 | -0.02(-0.87%) |
Jan 30, 2003 | 2.398 | 2.407 | 2.316 | 2.360 | 17,754,954 | -0.04(-1.62%) |
Jan 29, 2003 | 2.343 | 2.400 | 2.319 | 2.398 | 16,460,154 | +0.06(+2.38%) |
Jan 28, 2003 | 2.296 | 2.350 | 2.295 | 2.343 | 12,429,135 | +0.06(+2.41%) |
Jan 27, 2003 | 2.264 | 2.296 | 2.233 | 2.288 | 11,510,398 | +0.01(+0.37%) |
Jan 24, 2003 | 2.331 | 2.343 | 2.269 | 2.279 | 9,302,572 | -0.07(-2.78%) |
Jan 23, 2003 | 2.300 | 2.352 | 2.298 | 2.344 | 9,282,579 | +0.06(+2.81%) |
Jan 22, 2003 | 2.302 | 2.331 | 2.275 | 2.280 | 10,230,830 | -0.02(-0.96%) |
Jan 21, 2003 | 2.366 | 2.394 | 2.302 | 2.302 | 12,115,907 | -0.06(-2.69%) |
Jan 17, 2003 | 2.374 | 2.386 | 2.345 | 2.366 | 12,870,890 | -0.02(-1.03%) |
Jan 16, 2003 | 2.421 | 2.423 | 2.374 | 2.391 | 9,802,403 | -0.02(-0.94%) |
Jan 15, 2003 | 2.452 | 2.452 | 2.404 | 2.413 | 7,778,325 | -0.04(-1.56%) |
Jan 14, 2003 | 2.453 | 2.470 | 2.435 | 2.452 | 11,600,843 | -0.02(-0.89%) |
Jan 13, 2003 | 2.502 | 2.531 | 2.462 | 2.474 | 10,733,517 | -0.02(-0.90%) |
Jan 10, 2003 | 2.455 | 2.543 | 2.445 | 2.496 | 19,920,890 | +0.02(+0.70%) |
Jan 09, 2003 | 2.426 | 2.505 | 2.426 | 2.479 | 13,727,744 | +0.06(+2.56%) |
Jan 08, 2003 | 2.398 | 2.438 | 2.384 | 2.417 | 9,206,414 | +0.02(+0.79%) |
Jan 07, 2003 | 2.390 | 2.421 | 2.384 | 2.398 | 8,013,483 | -0.01(-0.26%) |
Jan 06, 2003 | 2.363 | 2.416 | 2.363 | 2.404 | 10,153,713 | +0.03(+1.40%) |
Jan 03, 2003 | 2.421 | 2.421 | 2.363 | 2.371 | 10,796,353 | -0.05(-2.06%) |
Jan 02, 2003 | 2.341 | 2.421 | 2.336 | 2.421 | 10,869,662 | +0.09(+3.67%) |
Dec 31, 2002 | 2.334 | 2.348 | 2.316 | 2.335 | 8,866,529 | -0.00(-0.11%) |
Dec 30, 2002 | 2.290 | 2.341 | 2.285 | 2.338 | 8,126,778 | +0.05(+2.27%) |
Dec 27, 2002 | 2.318 | 2.324 | 2.285 | 2.286 | 6,043,672 | -0.03(-1.38%) |
Dec 26, 2002 | 2.317 | 2.368 | 2.311 | 2.318 | 6,551,120 | +0.00(+0.20%) |
Dec 24, 2002 | 2.335 | 2.342 | 2.310 | 2.313 | 4,314,733 | -0.01(-0.56%) |
Dec 23, 2002 | 2.351 | 2.363 | 2.315 | 2.327 | 15,053,010 | -0.04(-1.77%) |
Dec 20, 2002 | 2.181 | 2.369 | 2.181 | 2.369 | 44,395,480 | +0.19(+8.60%) |
Dec 19, 2002 | 2.211 | 2.256 | 2.166 | 2.181 | 17,579,776 | -0.02(-0.95%) |
Dec 18, 2002 | 2.253 | 2.266 | 2.163 | 2.202 | 19,768,560 | -0.04(-1.80%) |
Dec 17, 2002 | 2.323 | 2.323 | 2.221 | 2.243 | 22,003,996 | -0.08(-3.46%) |
Dec 16, 2002 | 2.242 | 2.332 | 2.242 | 2.323 | 11,821,721 | +0.09(+4.00%) |
Dec 13, 2002 | 2.301 | 2.301 | 2.229 | 2.234 | 12,219,682 | -0.07(-2.90%) |
Dec 12, 2002 | 2.259 | 2.310 | 2.227 | 2.300 | 17,535,982 | +0.03(+1.48%) |
Dec 11, 2002 | 2.268 | 2.291 | 2.256 | 2.267 | 10,430,762 | -0.01(-0.30%) |
Dec 10, 2002 | 2.288 | 2.288 | 2.236 | 2.273 | 19,333,470 | -0.01(-0.62%) |
Dec 09, 2002 | 2.370 | 2.405 | 2.288 | 2.288 | 12,887,075 | -0.08(-3.46%) |
Dec 06, 2002 | 2.369 | 2.382 | 2.313 | 2.370 | 16,212,619 | -0.01(-0.51%) |
Dec 05, 2002 | 2.422 | 2.423 | 2.324 | 2.382 | 16,051,721 | -0.04(-1.63%) |
Dec 04, 2002 | 2.432 | 2.443 | 2.387 | 2.421 | 14,487,487 | -0.02(-0.86%) |
Dec 03, 2002 | 2.447 | 2.447 | 2.396 | 2.442 | 11,911,214 | -0.00(-0.11%) |
Dec 02, 2002 | 2.416 | 2.475 | 2.411 | 2.445 | 22,184,886 | +0.09(+3.95%) |
Nov 29, 2002 | 2.381 | 2.396 | 2.349 | 2.352 | 5,000,215 | -0.02(-0.69%) |
Nov 27, 2002 | 2.317 | 2.404 | 2.313 | 2.368 | 14,810,235 | +0.06(+2.62%) |
Nov 26, 2002 | 2.345 | 2.369 | 2.306 | 2.308 | 9,389,209 | -0.03(-1.41%) |
Nov 25, 2002 | 2.311 | 2.355 | 2.295 | 2.341 | 13,725,840 | +0.04(+1.87%) |
Nov 22, 2002 | 2.364 | 2.365 | 2.287 | 2.298 | 21,248,060 | -0.07(-2.93%) |
Nov 21, 2002 | 2.437 | 2.480 | 2.284 | 2.367 | 33,146,898 | -0.03(-1.42%) |
Nov 20, 2002 | 2.366 | 2.455 | 2.363 | 2.401 | 16,906,670 | +0.06(+2.63%) |
Nov 19, 2002 | 2.387 | 2.390 | 2.332 | 2.340 | 12,793,774 | -0.04(-1.63%) |
Nov 18, 2002 | 2.424 | 2.424 | 2.342 | 2.379 | 14,619,823 | -0.01(-0.59%) |
Nov 15, 2002 | 2.364 | 2.421 | 2.364 | 2.393 | 14,164,739 | +0.02(+0.73%) |
Nov 14, 2002 | 2.324 | 2.415 | 2.313 | 2.375 | 18,318,574 | +0.08(+3.69%) |
Nov 13, 2002 | 2.285 | 2.313 | 2.257 | 2.291 | 10,765,887 | -0.01(-0.52%) |
Nov 12, 2002 | 2.256 | 2.333 | 2.256 | 2.303 | 9,860,479 | +0.05(+2.36%) |
Nov 11, 2002 | 2.311 | 2.311 | 2.249 | 2.250 | 8,029,668 | -0.06(-2.66%) |
Nov 08, 2002 | 2.339 | 2.380 | 2.282 | 2.311 | 11,485,644 | -0.03(-1.19%) |
Nov 07, 2002 | 2.345 | 2.384 | 2.319 | 2.339 | 10,421,242 | -0.04(-1.50%) |
Nov 06, 2002 | 2.428 | 2.429 | 2.324 | 2.375 | 29,998,438 | -0.05(-1.95%) |
Nov 05, 2002 | 2.487 | 2.501 | 2.415 | 2.422 | 17,476,002 | -0.06(-2.60%) |
Nov 04, 2002 | 2.521 | 2.531 | 2.478 | 2.487 | 8,333,375 | -0.01(-0.21%) |
Nov 01, 2002 | 2.476 | 2.497 | 2.420 | 2.492 | 11,906,454 | +0.01(+0.55%) |
Oct 31, 2002 | 2.474 | 2.510 | 2.463 | 2.478 | 10,340,317 | +0.00(+0.19%) |
Oct 30, 2002 | 2.453 | 2.494 | 2.406 | 2.474 | 17,740,674 | +0.04(+1.79%) |
Oct 29, 2002 | 2.447 | 2.460 | 2.370 | 2.430 | 11,877,892 | -0.02(-0.94%) |
Oct 28, 2002 | 2.521 | 2.533 | 2.433 | 2.453 | 13,737,264 | -0.01(-0.60%) |
Oct 25, 2002 | 2.408 | 2.468 | 2.392 | 2.468 | 14,400,850 | +0.07(+3.05%) |
Oct 24, 2002 | 2.381 | 2.433 | 2.377 | 2.395 | 13,506,866 | +0.02(+0.80%) |
Oct 23, 2002 | 2.380 | 2.432 | 2.346 | 2.376 | 12,157,798 | -0.00(-0.13%) |
Oct 22, 2002 | 2.382 | 2.402 | 2.355 | 2.379 | 16,072,666 | -0.01(-0.53%) |
Oct 21, 2002 | 2.276 | 2.405 | 2.261 | 2.392 | 14,396,089 | +0.11(+4.81%) |
Oct 18, 2002 | 2.337 | 2.337 | 2.233 | 2.282 | 19,079,270 | -0.06(-2.36%) |
Oct 17, 2002 | 2.334 | 2.381 | 2.308 | 2.337 | 16,030,775 | +0.07(+3.30%) |
Oct 16, 2002 | 2.337 | 2.337 | 2.250 | 2.262 | 15,825,130 | -0.10(-4.16%) |
Oct 15, 2002 | 2.279 | 2.363 | 2.269 | 2.361 | 14,291,363 | +0.12(+5.57%) |
Oct 14, 2002 | 2.174 | 2.252 | 2.158 | 2.236 | 11,687,481 | +0.04(+1.72%) |
Oct 11, 2002 | 2.105 | 2.227 | 2.105 | 2.198 | 16,010,782 | +0.11(+5.10%) |
Oct 10, 2002 | 2.066 | 2.092 | 2.024 | 2.092 | 20,199,844 | +0.03(+1.30%) |
Oct 09, 2002 | 2.072 | 2.114 | 2.060 | 2.065 | 14,203,773 | -0.04(-1.72%) |
Oct 08, 2002 | 2.122 | 2.161 | 2.058 | 2.101 | 27,215,568 | +0.00(+0.12%) |
Oct 07, 2002 | 2.190 | 2.202 | 2.094 | 2.099 | 20,599,708 | -0.10(-4.72%) |
Oct 04, 2002 | 2.216 | 2.234 | 2.160 | 2.203 | 17,042,814 | -0.01(-0.24%) |
Oct 03, 2002 | 2.262 | 2.275 | 2.200 | 2.208 | 15,258,655 | -0.06(-2.46%) |
Oct 02, 2002 | 2.277 | 2.333 | 2.237 | 2.264 | 13,490,681 | -0.02(-0.87%) |
Oct 01, 2002 | 2.268 | 2.289 | 2.184 | 2.283 | 13,302,173 | +0.02(+0.69%) |
Sep 30, 2002 | 2.261 | 2.279 | 2.199 | 2.268 | 12,531,957 | -0.04(-1.55%) |
Sep 27, 2002 | 2.389 | 2.389 | 2.298 | 2.303 | 9,902,369 | -0.09(-3.84%) |
Sep 26, 2002 | 2.351 | 2.401 | 2.332 | 2.395 | 11,930,256 | +0.07(+2.79%) |
Sep 25, 2002 | 2.279 | 2.358 | 2.250 | 2.330 | 14,417,987 | +0.11(+5.12%) |
Sep 24, 2002 | 2.222 | 2.264 | 2.187 | 2.217 | 13,520,195 | -0.00(-0.21%) |
Sep 23, 2002 | 2.317 | 2.317 | 2.200 | 2.221 | 14,749,303 | -0.09(-4.08%) |
Sep 20, 2002 | 2.303 | 2.334 | 2.279 | 2.316 | 22,960,816 | +0.00(+0.20%) |
Sep 19, 2002 | 2.253 | 2.328 | 2.237 | 2.311 | 21,901,174 | +0.05(+2.23%) |
Sep 18, 2002 | 2.158 | 2.298 | 2.157 | 2.261 | 35,075,772 | +0.07(+3.24%) |
Sep 17, 2002 | 2.274 | 2.294 | 2.177 | 2.190 | 1,237,677 | -0.03(-1.21%) |
Sep 16, 2002 | 2.179 | 2.236 | 2.174 | 2.217 | 15,927,953 | +0.03(+1.15%) |
Sep 13, 2002 | 2.127 | 2.224 | 2.119 | 2.192 | 23,835,758 | -0.00(-0.12%) |
Sep 12, 2002 | 2.252 | 2.269 | 2.184 | 2.194 | 12,081,633 | -0.06(-2.84%) |
Sep 11, 2002 | 2.219 | 2.264 | 2.219 | 2.258 | 12,048,311 | +0.05(+2.07%) |
Sep 10, 2002 | 2.156 | 2.216 | 2.140 | 2.213 | 16,689,600 | +0.06(+2.88%) |
Sep 09, 2002 | 2.169 | 2.198 | 2.140 | 2.151 | 17,110,410 | -0.05(-2.22%) |
Sep 06, 2002 | 2.206 | 2.236 | 2.194 | 2.199 | 12,269,189 | +0.00(+0.02%) |
Sep 05, 2002 | 2.193 | 2.243 | 2.187 | 2.199 | 13,246,002 | -0.02(-0.71%) |
Sep 04, 2002 | 2.221 | 2.229 | 2.180 | 2.215 | 12,925,158 | -0.00(-0.02%) |
Sep 03, 2002 | 2.248 | 2.259 | 2.214 | 2.215 | 17,068,520 | -0.05(-2.32%) |
Aug 30, 2002 | 2.261 | 2.304 | 2.258 | 2.268 | 12,892,788 | +0.01(+0.47%) |
Aug 29, 2002 | 2.269 | 2.271 | 2.235 | 2.257 | 26,289,214 | -0.08(-3.48%) |
Aug 28, 2002 | 2.376 | 2.389 | 2.332 | 2.339 | 12,218,730 | -0.04(-1.72%) |
Aug 27, 2002 | 2.442 | 2.444 | 2.368 | 2.380 | 26,273,030 | -0.03(-1.29%) |
Aug 26, 2002 | 2.403 | 2.427 | 2.390 | 2.411 | 18,409,020 | +0.01(+0.22%) |
Aug 23, 2002 | 2.412 | 2.436 | 2.400 | 2.405 | 12,199,688 | -0.02(-0.76%) |
Aug 22, 2002 | 2.397 | 2.432 | 2.373 | 2.424 | 19,636,224 | +0.03(+1.45%) |
Aug 21, 2002 | 2.363 | 2.432 | 2.355 | 2.389 | 20,286,480 | +0.04(+1.54%) |
Aug 20, 2002 | 2.289 | 2.353 | 2.275 | 2.353 | 25,119,134 | +0.04(+1.70%) |
Aug 16, 2002 | 2.361 | 2.371 | 2.295 | 2.313 | 29,330,092 | -0.07(-2.76%) |
Aug 15, 2002 | 2.323 | 2.382 | 2.127 | 2.379 | 66,511,820 | +0.06(+2.37%) |
Aug 14, 2002 | 2.264 | 2.325 | 2.243 | 2.324 | 12,091,154 | +0.07(+2.91%) |
Aug 13, 2002 | 2.248 | 2.343 | 2.245 | 2.258 | 19,461,998 | +0.01(+0.54%) |
Aug 12, 2002 | 2.279 | 2.279 | 2.243 | 2.246 | 19,648,600 | -0.09(-4.02%) |
Aug 07, 2002 | 2.369 | 2.383 | 2.271 | 2.340 | 15,211,052 | -0.00(-0.09%) |
Aug 06, 2002 | 2.327 | 2.381 | 2.321 | 2.342 | 18,690,830 | +0.04(+1.57%) |
Aug 05, 2002 | 2.375 | 2.405 | 2.298 | 2.306 | 15,748,014 | -0.08(-3.45%) |
Aug 02, 2002 | 2.445 | 2.450 | 2.361 | 2.389 | 14,575,077 | -0.08(-3.23%) |
Aug 01, 2002 | 2.547 | 2.547 | 2.432 | 2.468 | 35,745,068 | -0.12(-4.65%) |
Jul 31, 2002 | 2.629 | 2.629 | 2.505 | 2.589 | 20,727,284 | -0.05(-2.01%) |
Jul 30, 2002 | 2.657 | 2.697 | 2.621 | 2.642 | 15,606,157 | -0.03(-1.08%) |
Jul 29, 2002 | 2.581 | 2.685 | 2.581 | 2.671 | 15,620,438 | +0.11(+4.39%) |
Jul 26, 2002 | 2.565 | 2.623 | 2.540 | 2.558 | 11,851,235 | +0.01(+0.25%) |
Jul 25, 2002 | 2.544 | 2.599 | 2.491 | 2.552 | 15,675,657 | +0.01(+0.39%) |
Jul 24, 2002 | 2.371 | 2.560 | 2.369 | 2.542 | 24,385,096 | +0.11(+4.42%) |
Jul 23, 2002 | 2.497 | 2.516 | 2.390 | 2.434 | 23,779,586 | -0.06(-2.50%) |
Jul 22, 2002 | 2.529 | 2.612 | 2.476 | 2.497 | 19,806,642 | -0.08(-2.94%) |
Jul 19, 2002 | 2.631 | 2.659 | 2.567 | 2.572 | 15,825,130 | -0.24(-8.45%) |
Jul 17, 2002 | 2.920 | 2.966 | 2.799 | 2.810 | 31,272,294 | +0.02(+0.60%) |
Jul 12, 2002 | 2.823 | 2.868 | 2.781 | 2.793 | 15,851,788 | +0.03(+1.01%) |
Jul 11, 2002 | 2.907 | 2.907 | 2.748 | 2.765 | 21,896,412 | -0.16(-5.42%) |
Jul 10, 2002 | 2.943 | 2.986 | 2.904 | 2.924 | 16,342,099 | -0.02(-0.59%) |
Jul 09, 2002 | 2.981 | 2.981 | 2.941 | 2.941 | 16,198,338 | -0.04(-1.34%) |
Jul 08, 2002 | 2.956 | 2.981 | 2.956 | 2.981 | 13,529,715 | +0.03(+0.85%) |
Jul 05, 2002 | 2.904 | 2.980 | 2.894 | 2.956 | 6,858,635 | +0.06(+2.23%) |
Jul 04, 2002 | 2.875 | 2.920 | 2.875 | 2.891 | 22,428,614 | +0.00(+0.00%) |
Jul 03, 2002 | 2.875 | 2.920 | 2.875 | 2.891 | 22,428,614 | +0.02(+0.64%) |
Jul 02, 2002 | 2.867 | 2.920 | 2.853 | 2.873 | 21,178,560 | +0.01(+0.18%) |
Jul 01, 2002 | 2.854 | 2.913 | 2.830 | 2.867 | 16,330,674 | +0.05(+1.77%) |
Jun 28, 2002 | 2.862 | 2.957 | 2.818 | 2.818 | 43,882,320 | +0.12(+4.34%) |
Jun 27, 2002 | 2.639 | 2.710 | 2.620 | 2.700 | 13,650,627 | +0.12(+4.77%) |
Jun 26, 2002 | 2.605 | 2.619 | 2.532 | 2.578 | 13,301,221 | -0.03(-1.05%) |
Jun 25, 2002 | 2.686 | 2.713 | 2.600 | 2.605 | 15,166,305 | -0.06(-2.27%) |
Jun 21, 2002 | 2.705 | 2.713 | 2.641 | 2.665 | 24,032,834 | -0.07(-2.40%) |
Jun 20, 2002 | 2.762 | 2.789 | 2.731 | 2.731 | 17,717,824 | -0.05(-1.89%) |
Jun 19, 2002 | 2.784 | 2.836 | 2.769 | 2.783 | 14,542,707 | +0.00(+0.00%) |
Jun 18, 2002 | 2.737 | 2.804 | 2.720 | 2.783 | 13,541,140 | +0.03(+1.22%) |
Jun 17, 2002 | 2.626 | 2.760 | 2.617 | 2.750 | 13,251,714 | +0.14(+5.25%) |
Jun 14, 2002 | 2.626 | 2.626 | 2.597 | 2.613 | 25,631,342 | -0.03(-1.19%) |
Jun 12, 2002 | 2.643 | 2.652 | 2.617 | 2.644 | 15,151,072 | -0.00(-0.10%) |
Jun 11, 2002 | 2.641 | 2.675 | 2.634 | 2.647 | 11,381,869 | +0.01(+0.24%) |
Jun 10, 2002 | 2.637 | 2.655 | 2.626 | 2.641 | 6,834,834 | +0.01(+0.28%) |
Jun 07, 2002 | 2.629 | 2.650 | 2.620 | 2.633 | 11,018,183 | -0.01(-0.42%) |
Jun 06, 2002 | 2.668 | 2.696 | 2.621 | 2.644 | 8,167,717 | -0.02(-0.89%) |
Jun 05, 2002 | 2.639 | 2.674 | 2.614 | 2.668 | 27,632,570 | -0.15(-5.49%) |
May 31, 2002 | 2.804 | 2.854 | 2.802 | 2.823 | 7,994,442 | +0.00(+0.09%) |
May 28, 2002 | 2.825 | 2.848 | 2.815 | 2.820 | 8,161,052 | -0.02(-0.56%) |
May 27, 2002 | 2.875 | 2.875 | 2.831 | 2.836 | 5,133,504 | +0.00(+0.00%) |
May 24, 2002 | 2.875 | 2.875 | 2.831 | 2.836 | 5,133,504 | -0.04(-1.37%) |
May 23, 2002 | 2.783 | 2.920 | 2.783 | 2.875 | 20,990,052 | +0.11(+3.79%) |
May 22, 2002 | 2.810 | 2.812 | 2.731 | 2.770 | 14,853,078 | -0.05(-1.88%) |
May 21, 2002 | 2.870 | 2.871 | 2.800 | 2.823 | 8,832,255 | -0.03(-1.18%) |
May 20, 2002 | 2.925 | 2.945 | 2.850 | 2.857 | 11,445,657 | -0.08(-2.58%) |
May 17, 2002 | 2.938 | 2.963 | 2.891 | 2.933 | 9,498,696 | -0.00(-0.02%) |
May 16, 2002 | 2.873 | 2.945 | 2.867 | 2.933 | 14,627,440 | +0.07(+2.55%) |
May 15, 2002 | 2.888 | 2.894 | 2.860 | 2.860 | 8,479,993 | -0.04(-1.27%) |
May 14, 2002 | 2.861 | 2.909 | 2.845 | 2.897 | 19,451,524 | +0.08(+2.72%) |
May 13, 2002 | 2.795 | 2.836 | 2.794 | 2.820 | 15,493,814 | +0.04(+1.51%) |
May 10, 2002 | 2.873 | 2.873 | 2.766 | 2.778 | 24,288,938 | -0.11(-3.64%) |
May 09, 2002 | 2.946 | 2.946 | 2.874 | 2.883 | 12,503,395 | -0.06(-2.05%) |
May 08, 2002 | 2.954 | 2.962 | 2.908 | 2.944 | 13,272,659 | +0.05(+1.65%) |
May 07, 2002 | 2.867 | 2.917 | 2.854 | 2.896 | 10,561,194 | +0.06(+2.11%) |
May 06, 2002 | 2.893 | 2.915 | 2.828 | 2.836 | 7,548,878 | -0.07(-2.42%) |
May 03, 2002 | 2.920 | 2.924 | 2.888 | 2.906 | 10,743,990 | +0.01(+0.20%) |
May 02, 2002 | 2.849 | 2.922 | 2.849 | 2.901 | 11,059,121 | +0.03(+1.01%) |
May 01, 2002 | 2.778 | 2.881 | 2.752 | 2.872 | 14,504,624 | +0.07(+2.53%) |
Apr 30, 2002 | 2.836 | 2.841 | 2.773 | 2.801 | 12,555,759 | -0.03(-1.06%) |
Apr 29, 2002 | 2.862 | 2.863 | 2.830 | 2.831 | 11,308,561 | -0.04(-1.55%) |
Apr 26, 2002 | 2.918 | 2.939 | 2.875 | 2.875 | 9,952,828 | -0.04(-1.33%) |
Apr 25, 2002 | 2.928 | 2.932 | 2.881 | 2.914 | 15,359,573 | -0.03(-0.91%) |
Apr 24, 2002 | 2.999 | 3.013 | 2.933 | 2.941 | 13,033,692 | -0.07(-2.47%) |
Apr 23, 2002 | 2.980 | 3.048 | 2.970 | 3.016 | 12,191,120 | +0.02(+0.74%) |
Apr 22, 2002 | 2.984 | 3.004 | 2.953 | 2.994 | 13,835,326 | +0.01(+0.32%) |
Apr 19, 2002 | 2.923 | 2.999 | 2.894 | 2.984 | 25,720,836 | +0.07(+2.56%) |
Apr 18, 2002 | 2.978 | 2.994 | 2.907 | 2.909 | 29,181,572 | -0.11(-3.48%) |
Apr 17, 2002 | 3.072 | 3.080 | 2.994 | 3.015 | 12,662,389 | -0.07(-2.28%) |
Apr 16, 2002 | 2.995 | 3.112 | 2.995 | 3.085 | 13,423,085 | +0.09(+2.98%) |
Apr 15, 2002 | 3.046 | 3.057 | 2.992 | 2.996 | 9,698,629 | -0.04(-1.42%) |
Apr 12, 2002 | 3.033 | 3.061 | 3.028 | 3.039 | 10,045,178 | +0.02(+0.54%) |
Apr 11, 2002 | 3.072 | 3.075 | 3.017 | 3.022 | 15,306,258 | -0.05(-1.64%) |
Apr 10, 2002 | 3.072 | 3.099 | 3.059 | 3.073 | 11,620,836 | -0.01(-0.27%) |
Apr 09, 2002 | 3.067 | 3.104 | 3.048 | 3.081 | 285,617 | +0.01(+0.21%) |
Apr 08, 2002 | 3.054 | 3.098 | 3.046 | 3.075 | 54,933,824 | -0.02(-0.54%) |
Apr 05, 2002 | 3.061 | 3.120 | 3.061 | 3.092 | 10,130,864 | +0.04(+1.45%) |
Apr 04, 2002 | 3.046 | 3.071 | 3.036 | 3.048 | 18,694,638 | -0.01(-0.29%) |
Apr 03, 2002 | 3.002 | 3.098 | 2.947 | 3.057 | 29,849,916 | +0.03(+0.94%) |
Apr 02, 2002 | 3.072 | 3.072 | 3.020 | 3.028 | 21,139,526 | -0.06(-1.84%) |