Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.393 | 3.424 | 3.365 | 3.424 | 11,346 | +0.03(+0.91%) |
Mar 28, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.427 | 3.427 | 3.393 | 3.393 | 6,483 | -0.06(-1.61%) |
Mar 26, 2003 | 3.449 | 3.449 | 3.449 | 3.449 | 324 | +0.00(+0.00%) |
Mar 25, 2003 | 3.449 | 3.449 | 3.449 | 3.449 | 324 | +0.02(+0.63%) |
Mar 24, 2003 | 3.455 | 3.467 | 3.427 | 3.427 | 19,774 | +0.02(+0.54%) |
Mar 21, 2003 | 3.378 | 3.409 | 3.332 | 3.409 | 11,346 | +0.03(+0.91%) |
Mar 20, 2003 | 3.424 | 3.424 | 3.378 | 3.378 | 19,126 | +0.00(+0.00%) |
Mar 19, 2003 | 3.393 | 3.393 | 3.378 | 3.378 | 1,620 | -0.02(-0.45%) |
Mar 18, 2003 | 3.362 | 3.396 | 3.362 | 3.393 | 30,472 | +0.00(+0.00%) |
Mar 17, 2003 | 3.332 | 3.439 | 3.332 | 3.393 | 15,236 | +0.08(+2.42%) |
Mar 14, 2003 | 3.301 | 3.313 | 3.301 | 3.313 | 2,269 | +0.03(+1.03%) |
Mar 13, 2003 | 3.224 | 3.279 | 3.224 | 3.279 | 16,208 | +0.07(+2.21%) |
Mar 12, 2003 | 3.239 | 3.239 | 3.208 | 3.208 | 115,406 | -0.02(-0.48%) |
Mar 11, 2003 | 3.211 | 3.236 | 3.211 | 3.224 | 2,917 | +0.02(+0.48%) |
Mar 10, 2003 | 3.193 | 3.208 | 3.193 | 3.208 | 1,620 | +0.04(+1.17%) |
Mar 07, 2003 | 3.159 | 3.177 | 3.159 | 3.171 | 18,153 | +0.02(+0.78%) |
Mar 06, 2003 | 3.273 | 3.285 | 3.146 | 3.146 | 24,637 | -0.16(-4.76%) |
Mar 05, 2003 | 3.304 | 3.304 | 3.304 | 3.304 | 324 | -0.04(-1.11%) |
Mar 04, 2003 | 3.365 | 3.365 | 3.332 | 3.341 | 7,131 | -0.05(-1.55%) |
Mar 03, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 648 | +0.00(+0.00%) |
Feb 28, 2003 | 3.393 | 3.393 | 3.393 | 3.393 | 1,620 | +0.00(+0.00%) |
Feb 27, 2003 | 3.396 | 3.396 | 3.393 | 3.393 | 17,829 | -0.06(-1.79%) |
Feb 26, 2003 | 3.470 | 3.470 | 3.439 | 3.455 | 5,510 | +0.00(+0.00%) |
Feb 25, 2003 | 3.455 | 3.455 | 3.455 | 3.455 | 324 | +0.02(+0.54%) |
Feb 24, 2003 | 3.436 | 3.436 | 3.436 | 3.436 | 648 | -0.00(-0.09%) |
Feb 21, 2003 | 3.412 | 3.439 | 3.412 | 3.439 | 1,945 | +0.03(+0.91%) |
Feb 20, 2003 | 3.409 | 3.409 | 3.409 | 3.409 | 32,417 | +0.00(+0.00%) |
Feb 19, 2003 | 3.409 | 3.409 | 3.409 | 3.409 | 648 | +0.00(+0.00%) |
Feb 18, 2003 | 3.452 | 3.452 | 3.409 | 3.409 | 1,945 | -0.03(-0.90%) |
Feb 14, 2003 | 3.439 | 3.439 | 3.439 | 3.439 | 1,620 | -0.01(-0.27%) |
Feb 13, 2003 | 3.477 | 3.477 | 3.439 | 3.449 | 14,263 | -0.03(-0.80%) |
Feb 12, 2003 | 3.477 | 3.477 | 3.477 | 3.477 | 648 | -0.04(-1.23%) |
Feb 11, 2003 | 3.517 | 3.520 | 3.517 | 3.520 | 5,835 | +0.00(+0.00%) |
Feb 10, 2003 | 3.520 | 3.520 | 3.520 | 3.520 | 2,269 | -0.01(-0.35%) |
Feb 07, 2003 | 3.594 | 3.594 | 3.532 | 3.532 | 21,395 | -0.08(-2.14%) |
Feb 06, 2003 | 3.655 | 3.671 | 3.609 | 3.609 | 11,994 | -0.05(-1.27%) |
Feb 05, 2003 | 3.702 | 3.702 | 3.625 | 3.655 | 16,857 | -0.05(-1.25%) |
Feb 04, 2003 | 3.717 | 3.717 | 3.702 | 3.702 | 12,967 | -0.03(-0.83%) |
Feb 03, 2003 | 3.779 | 3.779 | 3.717 | 3.733 | 7,456 | -0.02(-0.41%) |
Jan 31, 2003 | 3.705 | 3.779 | 3.699 | 3.748 | 15,236 | +0.04(+1.17%) |
Jan 30, 2003 | 3.705 | 3.705 | 3.705 | 3.705 | 324 | +0.00(+0.08%) |
Jan 29, 2003 | 3.702 | 3.702 | 3.686 | 3.702 | 37,928 | +0.00(+0.00%) |
Jan 28, 2003 | 3.702 | 3.702 | 3.696 | 3.702 | 246,049 | +0.00(+0.00%) |
Jan 27, 2003 | 3.671 | 3.717 | 3.665 | 3.702 | 14,263 | +0.00(+0.00%) |
Jan 24, 2003 | 3.702 | 3.702 | 3.702 | 3.702 | 7,780 | +0.00(+0.00%) |
Jan 23, 2003 | 3.702 | 3.702 | 3.686 | 3.702 | 5,510 | +0.00(+0.00%) |
Jan 22, 2003 | 3.702 | 3.702 | 3.702 | 3.702 | 2,269 | +0.00(+0.00%) |
Jan 21, 2003 | 3.745 | 3.745 | 3.702 | 3.702 | 25,609 | -0.04(-1.15%) |
Jan 17, 2003 | 3.733 | 3.745 | 3.705 | 3.745 | 3,565 | +0.04(+1.17%) |
Jan 16, 2003 | 3.742 | 3.742 | 3.702 | 3.702 | 9,401 | -0.02(-0.41%) |
Jan 15, 2003 | 3.702 | 3.748 | 3.702 | 3.717 | 10,049 | +0.00(+0.00%) |
Jan 14, 2003 | 3.702 | 3.729 | 3.671 | 3.717 | 13,291 | +0.02(+0.42%) |
Jan 13, 2003 | 3.702 | 3.702 | 3.671 | 3.702 | 5,186 | +0.00(+0.00%) |
Jan 10, 2003 | 3.686 | 3.745 | 3.655 | 3.702 | 45,384 | +0.05(+1.27%) |
Jan 09, 2003 | 3.702 | 3.702 | 3.655 | 3.655 | 25,934 | +0.00(+0.00%) |
Jan 08, 2003 | 3.702 | 3.702 | 3.655 | 3.655 | 24,313 | -0.05(-1.25%) |
Jan 07, 2003 | 3.708 | 3.708 | 3.671 | 3.702 | 26,258 | +0.00(+0.00%) |
Jan 06, 2003 | 3.733 | 3.733 | 3.686 | 3.702 | 13,615 | +0.00(+0.00%) |
Jan 03, 2003 | 3.794 | 3.794 | 3.671 | 3.702 | 31,120 | -0.15(-3.92%) |
Jan 02, 2003 | 3.841 | 3.853 | 3.797 | 3.853 | 11,670 | +0.03(+0.81%) |
Dec 31, 2002 | 3.717 | 3.822 | 3.717 | 3.822 | 6,807 | +0.10(+2.82%) |
Dec 30, 2002 | 3.640 | 3.717 | 3.640 | 3.717 | 7,131 | +0.08(+2.12%) |
Dec 27, 2002 | 3.655 | 3.699 | 3.640 | 3.640 | 12,967 | +0.00(+0.00%) |
Dec 26, 2002 | 3.578 | 3.640 | 3.578 | 3.640 | 4,538 | +0.08(+2.16%) |
Dec 24, 2002 | 3.547 | 3.563 | 3.547 | 3.563 | 2,917 | +0.03(+0.87%) |
Dec 23, 2002 | 3.547 | 3.547 | 3.532 | 3.532 | 2,269 | +0.02(+0.44%) |
Dec 20, 2002 | 3.532 | 3.547 | 3.507 | 3.517 | 2,269 | +0.00(+0.00%) |
Dec 19, 2002 | 3.486 | 3.517 | 3.486 | 3.517 | 416,566 | +0.06(+1.60%) |
Dec 18, 2002 | 3.461 | 3.461 | 3.461 | 3.461 | 2,269 | -0.01(-0.27%) |
Dec 17, 2002 | 3.439 | 3.470 | 3.424 | 3.470 | 20,423 | +0.02(+0.45%) |
Dec 16, 2002 | 3.409 | 3.455 | 3.409 | 3.455 | 2,917 | +0.04(+1.27%) |
Dec 13, 2002 | 3.409 | 3.412 | 3.409 | 3.412 | 1,296 | +0.00(+0.09%) |
Dec 12, 2002 | 3.347 | 3.409 | 3.347 | 3.409 | 15,884 | +0.06(+1.84%) |
Dec 11, 2002 | 3.347 | 3.378 | 3.347 | 3.347 | 15,560 | -0.02(-0.46%) |
Dec 10, 2002 | 3.396 | 3.409 | 3.362 | 3.362 | 22,043 | -0.05(-1.36%) |
Dec 09, 2002 | 3.409 | 3.409 | 3.396 | 3.409 | 9,076 | -0.02(-0.45%) |
Dec 06, 2002 | 3.424 | 3.424 | 3.424 | 3.424 | 1,620 | +0.02(+0.45%) |
Dec 05, 2002 | 3.424 | 3.424 | 3.362 | 3.409 | 11,670 | -0.03(-0.90%) |
Dec 04, 2002 | 3.439 | 3.443 | 3.427 | 3.439 | 4,214 | -0.02(-0.45%) |
Dec 03, 2002 | 3.486 | 3.486 | 3.439 | 3.455 | 17,181 | +0.00(+0.00%) |
Dec 02, 2002 | 3.455 | 3.455 | 3.455 | 3.455 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.470 | 3.470 | 3.455 | 3.455 | 2,593 | +0.00(+0.00%) |
Nov 27, 2002 | 3.439 | 3.470 | 3.427 | 3.455 | 9,401 | +0.02(+0.54%) |
Nov 26, 2002 | 3.433 | 3.436 | 3.381 | 3.436 | 14,912 | +0.03(+0.81%) |
Nov 25, 2002 | 3.439 | 3.439 | 3.409 | 3.409 | 6,807 | +0.00(+0.00%) |
Nov 22, 2002 | 3.409 | 3.409 | 3.393 | 3.409 | 18,478 | +0.00(+0.00%) |
Nov 21, 2002 | 3.470 | 3.501 | 3.393 | 3.409 | 25,285 | -0.06(-1.78%) |
Nov 20, 2002 | 3.455 | 3.486 | 3.455 | 3.470 | 4,214 | -0.01(-0.27%) |
Nov 19, 2002 | 3.584 | 3.584 | 3.455 | 3.480 | 22,368 | -0.10(-2.76%) |
Nov 18, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.532 | 3.578 | 3.501 | 3.578 | 27,879 | +0.02(+0.43%) |
Nov 14, 2002 | 3.547 | 3.563 | 3.547 | 3.563 | 26,258 | +0.06(+1.76%) |
Nov 13, 2002 | 3.470 | 3.501 | 3.470 | 3.501 | 2,269 | +0.02(+0.44%) |
Nov 12, 2002 | 3.486 | 3.486 | 3.486 | 3.486 | 324 | -0.02(-0.44%) |
Nov 11, 2002 | 3.501 | 3.507 | 3.501 | 3.501 | 3,890 | -0.02(-0.44%) |
Nov 08, 2002 | 3.486 | 3.517 | 3.486 | 3.517 | 6,807 | -0.02(-0.44%) |
Nov 07, 2002 | 3.532 | 3.547 | 3.523 | 3.532 | 7,780 | +0.05(+1.33%) |
Nov 06, 2002 | 3.439 | 3.486 | 3.424 | 3.486 | 13,939 | +0.05(+1.35%) |
Nov 05, 2002 | 3.393 | 3.455 | 3.393 | 3.439 | 11,346 | +0.02(+0.45%) |
Nov 04, 2002 | 3.427 | 3.427 | 3.378 | 3.424 | 16,532 | +0.02(+0.45%) |
Nov 01, 2002 | 3.455 | 3.455 | 3.409 | 3.409 | 6,483 | -0.02(-0.45%) |
Oct 31, 2002 | 3.390 | 3.424 | 3.387 | 3.424 | 27,554 | +0.05(+1.37%) |
Oct 30, 2002 | 3.378 | 3.378 | 3.378 | 3.378 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.424 | 3.424 | 3.378 | 3.378 | 16,532 | -0.05(-1.35%) |
Oct 28, 2002 | 3.470 | 3.470 | 3.409 | 3.424 | 5,057,149 | -0.05(-1.33%) |
Oct 25, 2002 | 3.470 | 3.470 | 3.436 | 3.470 | 5,835,171 | -0.06(-1.75%) |
Oct 24, 2002 | 3.547 | 3.547 | 3.501 | 3.532 | 12,318 | -0.02(-0.43%) |
Oct 23, 2002 | 3.532 | 3.547 | 3.501 | 3.547 | 23,989 | -0.02(-0.43%) |
Oct 22, 2002 | 3.547 | 3.563 | 3.526 | 3.563 | 3,565 | +0.02(+0.43%) |
Oct 21, 2002 | 3.501 | 3.578 | 3.480 | 3.547 | 4,214 | +0.05(+1.32%) |
Oct 18, 2002 | 3.547 | 3.547 | 3.501 | 3.501 | 13,615 | -0.02(-0.44%) |
Oct 17, 2002 | 3.458 | 3.517 | 3.409 | 3.517 | 32,417 | +0.00(+0.09%) |
Oct 16, 2002 | 3.532 | 3.532 | 3.495 | 3.514 | 5,835 | +0.01(+0.35%) |
Oct 15, 2002 | 3.455 | 3.541 | 3.424 | 3.501 | 22,043 | +0.08(+2.25%) |
Oct 14, 2002 | 3.455 | 3.486 | 3.424 | 3.424 | 8,104 | -0.06(-1.77%) |
Oct 11, 2002 | 3.439 | 3.517 | 3.409 | 3.486 | 32,093 | +0.02(+0.44%) |
Oct 10, 2002 | 3.288 | 3.501 | 3.288 | 3.470 | 47,653 | +0.11(+3.21%) |
Oct 09, 2002 | 3.393 | 3.409 | 3.362 | 3.362 | 8,428 | -0.06(-1.80%) |
Oct 08, 2002 | 3.393 | 3.449 | 3.393 | 3.424 | 14,912 | -0.03(-0.89%) |
Oct 07, 2002 | 3.409 | 3.501 | 3.378 | 3.455 | 24,313 | +0.08(+2.28%) |
Oct 04, 2002 | 3.409 | 3.409 | 3.332 | 3.378 | 356,593 | +0.00(+0.00%) |
Oct 03, 2002 | 3.433 | 3.433 | 3.378 | 3.378 | 14,912 | -0.03(-0.91%) |
Oct 02, 2002 | 3.439 | 3.470 | 3.409 | 3.409 | 14,263 | -0.05(-1.34%) |
Oct 01, 2002 | 3.455 | 3.470 | 3.455 | 3.455 | 11,670 | -0.02(-0.44%) |
Sep 30, 2002 | 3.439 | 3.486 | 3.393 | 3.470 | 20,747 | +0.06(+1.81%) |
Sep 27, 2002 | 3.378 | 3.409 | 3.362 | 3.409 | 25,609 | +0.08(+2.31%) |
Sep 26, 2002 | 3.239 | 3.362 | 3.239 | 3.332 | 12,318 | +0.08(+2.37%) |
Sep 25, 2002 | 3.165 | 3.301 | 3.165 | 3.254 | 20,747 | +0.08(+2.43%) |
Sep 24, 2002 | 3.162 | 3.193 | 3.162 | 3.177 | 3,890 | +0.02(+0.49%) |
Sep 23, 2002 | 3.208 | 3.239 | 3.146 | 3.162 | 19,450 | -0.06(-1.91%) |
Sep 20, 2002 | 3.193 | 3.224 | 3.177 | 3.224 | 4,538 | +0.02(+0.48%) |
Sep 19, 2002 | 3.193 | 3.224 | 3.177 | 3.208 | 3,890 | +0.00(+0.00%) |
Sep 18, 2002 | 3.193 | 3.224 | 3.162 | 3.208 | 7,456 | +0.01(+0.19%) |
Sep 17, 2002 | 3.146 | 3.208 | 3.146 | 3.202 | 4,214 | +0.06(+1.76%) |
Sep 16, 2002 | 3.208 | 3.208 | 3.146 | 3.146 | 3,241 | -0.03(-0.97%) |
Sep 13, 2002 | 3.146 | 3.193 | 3.146 | 3.177 | 4,862 | +0.01(+0.39%) |
Sep 12, 2002 | 3.196 | 3.196 | 3.165 | 3.165 | 3,241 | -0.03(-0.87%) |
Sep 11, 2002 | 3.224 | 3.224 | 3.193 | 3.193 | 2,917 | +0.00(+0.00%) |
Sep 10, 2002 | 3.224 | 3.224 | 3.193 | 3.193 | 3,241 | +0.00(+0.00%) |
Sep 09, 2002 | 3.208 | 3.208 | 3.193 | 3.193 | 3,890 | +0.00(+0.00%) |
Sep 06, 2002 | 3.165 | 3.205 | 3.165 | 3.193 | 6,159 | +0.03(+0.88%) |
Sep 05, 2002 | 3.208 | 3.208 | 3.165 | 3.165 | 9,725 | -0.04(-1.35%) |
Sep 04, 2002 | 3.298 | 3.298 | 3.208 | 3.208 | 9,401 | -0.09(-2.80%) |
Sep 03, 2002 | 3.362 | 3.362 | 3.301 | 3.301 | 11,670 | -0.09(-2.73%) |
Aug 30, 2002 | 3.393 | 3.393 | 3.362 | 3.393 | 9,725 | -0.02(-0.45%) |
Aug 29, 2002 | 3.347 | 3.455 | 3.332 | 3.409 | 28,527 | +0.05(+1.38%) |
Aug 28, 2002 | 3.270 | 3.362 | 3.254 | 3.362 | 19,450 | +0.06(+1.87%) |
Aug 27, 2002 | 3.270 | 3.307 | 3.270 | 3.301 | 2,593 | +0.02(+0.47%) |
Aug 26, 2002 | 3.270 | 3.285 | 3.254 | 3.285 | 7,456 | +0.03(+0.95%) |
Aug 23, 2002 | 3.254 | 3.301 | 3.239 | 3.254 | 9,725 | +0.03(+0.96%) |
Aug 22, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 2,269 | +0.00(+0.00%) |
Aug 21, 2002 | 3.239 | 3.239 | 3.224 | 3.224 | 2,269 | -0.03(-0.95%) |
Aug 20, 2002 | 3.270 | 3.285 | 3.239 | 3.254 | 7,131 | -0.03(-0.94%) |
Aug 16, 2002 | 3.193 | 3.285 | 3.193 | 3.285 | 7,131 | +0.11(+3.40%) |
Aug 15, 2002 | 3.208 | 3.224 | 3.177 | 3.177 | 7,131 | +0.00(+0.00%) |
Aug 14, 2002 | 3.162 | 3.193 | 3.162 | 3.177 | 3,241 | +0.02(+0.49%) |
Aug 13, 2002 | 3.168 | 3.208 | 3.162 | 3.162 | 875,275 | +0.00(+0.00%) |
Aug 12, 2002 | 3.162 | 3.162 | 3.162 | 3.162 | 1,620 | +0.00(+0.00%) |
Aug 07, 2002 | 3.208 | 3.208 | 3.162 | 3.162 | 3,565 | -0.06(-1.91%) |
Aug 06, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 1,945 | -0.02(-0.48%) |
Aug 05, 2002 | 3.239 | 3.254 | 3.224 | 3.239 | 4,538 | -0.02(-0.47%) |
Aug 02, 2002 | 3.298 | 3.298 | 3.254 | 3.254 | 1,945 | -0.05(-1.40%) |
Aug 01, 2002 | 3.316 | 3.316 | 3.254 | 3.301 | 1,620 | -0.03(-0.93%) |
Jul 31, 2002 | 3.208 | 3.332 | 3.208 | 3.332 | 4,603,302 | +0.11(+3.35%) |
Jul 30, 2002 | 3.301 | 3.301 | 3.224 | 3.224 | 4,214 | -0.08(-2.34%) |
Jul 29, 2002 | 3.159 | 3.301 | 3.159 | 3.301 | 47,329 | +0.29(+9.74%) |
Jul 26, 2002 | 2.961 | 3.020 | 2.961 | 3.008 | 7,131 | +0.02(+0.52%) |
Jul 25, 2002 | 2.931 | 3.005 | 2.931 | 2.992 | 7,131 | +0.06(+2.11%) |
Jul 24, 2002 | 2.884 | 2.931 | 2.884 | 2.931 | 18,153 | -0.03(-1.04%) |
Jul 23, 2002 | 3.085 | 3.085 | 2.946 | 2.961 | 30,148 | -0.15(-4.95%) |
Jul 22, 2002 | 3.208 | 3.208 | 3.085 | 3.116 | 12,318 | -0.09(-2.88%) |
Jul 19, 2002 | 3.285 | 3.285 | 3.208 | 3.208 | 7,456 | -0.06(-1.89%) |
Jul 17, 2002 | 3.224 | 3.270 | 3.224 | 3.270 | 1,620 | +0.14(+4.33%) |
Jul 12, 2002 | 3.193 | 3.193 | 3.134 | 3.134 | 14,587 | -0.09(-2.78%) |
Jul 11, 2002 | 3.239 | 3.239 | 3.224 | 3.224 | 3,890 | -0.05(-1.42%) |
Jul 10, 2002 | 3.301 | 3.316 | 3.270 | 3.270 | 2,269 | -0.02(-0.47%) |
Jul 09, 2002 | 3.217 | 3.285 | 3.217 | 3.285 | 4,214 | +0.08(+2.40%) |
Jul 08, 2002 | 3.230 | 3.230 | 3.208 | 3.208 | 2,917 | -0.03(-0.95%) |
Jul 05, 2002 | 3.239 | 3.239 | 3.239 | 3.239 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.208 | 3.239 | 3.208 | 3.239 | 2,917 | +0.00(+0.00%) |
Jul 03, 2002 | 3.208 | 3.239 | 3.208 | 3.239 | 2,917 | +0.05(+1.45%) |
Jul 02, 2002 | 3.162 | 3.532 | 2.853 | 3.193 | 8,428 | +0.03(+0.98%) |
Jul 01, 2002 | 3.193 | 3.193 | 3.162 | 3.162 | 18,153 | -0.02(-0.68%) |
Jun 28, 2002 | 3.285 | 3.285 | 3.054 | 3.183 | 41,818 | -0.10(-3.10%) |
Jun 27, 2002 | 3.304 | 3.304 | 3.285 | 3.285 | 1,945 | -0.02(-0.47%) |
Jun 26, 2002 | 3.270 | 3.301 | 3.270 | 3.301 | 1,296 | -0.02(-0.47%) |
Jun 25, 2002 | 3.332 | 3.332 | 3.270 | 3.316 | 27,230 | -0.06(-1.83%) |
Jun 21, 2002 | 3.378 | 3.378 | 3.378 | 3.378 | 1,620 | +0.00(+0.09%) |
Jun 20, 2002 | 3.362 | 3.390 | 3.362 | 3.375 | 12,642 | +0.03(+0.83%) |
Jun 19, 2002 | 3.390 | 3.390 | 3.332 | 3.347 | 13,291 | -0.04(-1.18%) |
Jun 18, 2002 | 3.362 | 3.387 | 3.362 | 3.387 | 8,104 | +0.06(+1.67%) |
Jun 17, 2002 | 3.332 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.375 | 3.375 | 3.332 | 3.332 | 3,890 | +0.00(+0.00%) |
Jun 12, 2002 | 3.335 | 3.362 | 3.332 | 3.332 | 2,593 | -0.04(-1.28%) |
Jun 11, 2002 | 3.378 | 3.378 | 3.347 | 3.375 | 2,917 | -0.00(-0.09%) |
Jun 10, 2002 | 3.409 | 3.409 | 3.378 | 3.378 | 4,538 | -0.03(-0.91%) |
Jun 07, 2002 | 3.467 | 3.467 | 3.409 | 3.409 | 11,670 | -0.00(-0.09%) |
Jun 06, 2002 | 3.412 | 3.412 | 3.412 | 3.412 | 3,241 | -0.03(-0.81%) |
Jun 05, 2002 | 3.409 | 3.439 | 3.409 | 3.439 | 2,917 | -0.03(-0.89%) |
May 31, 2002 | 3.470 | 3.470 | 3.470 | 3.470 | 324 | +0.03(+0.90%) |
May 28, 2002 | 3.483 | 3.483 | 3.439 | 3.439 | 64,835 | -0.03(-0.89%) |
May 27, 2002 | 3.424 | 3.470 | 3.424 | 3.470 | 1,653,298 | +0.00(+0.00%) |
May 24, 2002 | 3.424 | 3.470 | 3.424 | 3.470 | 16,532 | +0.03(+0.90%) |
May 23, 2002 | 3.458 | 3.458 | 3.439 | 3.439 | 7,131 | -0.04(-1.15%) |
May 22, 2002 | 3.544 | 3.547 | 3.473 | 3.480 | 9,401 | -0.04(-1.05%) |
May 21, 2002 | 3.489 | 3.517 | 3.489 | 3.517 | 6,159 | -0.00(-0.09%) |
May 20, 2002 | 3.532 | 3.532 | 3.520 | 3.520 | 6,807 | -0.01(-0.35%) |
May 17, 2002 | 3.517 | 3.532 | 3.486 | 3.532 | 10,697 | -0.02(-0.43%) |
May 16, 2002 | 3.547 | 3.547 | 3.547 | 3.547 | 4,214 | +0.03(+0.88%) |
May 15, 2002 | 3.517 | 3.517 | 3.517 | 3.517 | 1,620 | +0.02(+0.44%) |
May 14, 2002 | 3.477 | 3.501 | 3.477 | 3.501 | 15,560 | +0.05(+1.34%) |
May 13, 2002 | 3.470 | 3.470 | 3.455 | 3.455 | 11,346 | -0.02(-0.44%) |
May 10, 2002 | 3.517 | 3.517 | 3.470 | 3.470 | 11,346 | -0.07(-2.00%) |
May 09, 2002 | 3.547 | 3.547 | 3.517 | 3.541 | 3,565 | -0.01(-0.17%) |
May 08, 2002 | 3.547 | 3.547 | 3.547 | 3.547 | 17,181 | +0.02(+0.70%) |
May 07, 2002 | 3.517 | 3.523 | 3.501 | 3.523 | 7,456 | +0.04(+1.06%) |
May 06, 2002 | 3.517 | 3.517 | 3.486 | 3.486 | 6,483 | -0.06(-1.74%) |
May 03, 2002 | 3.470 | 3.547 | 3.470 | 3.547 | 17,505 | +0.08(+2.22%) |
May 02, 2002 | 3.470 | 3.470 | 3.470 | 3.470 | 2,917 | +0.03(+0.90%) |
May 01, 2002 | 3.439 | 3.439 | 3.439 | 3.439 | 324 | +0.00(+0.00%) |
Apr 30, 2002 | 3.424 | 3.470 | 3.409 | 3.439 | 15,884 | +0.00(+0.00%) |
Apr 29, 2002 | 3.520 | 3.520 | 3.439 | 3.439 | 33,390 | -0.11(-3.04%) |
Apr 26, 2002 | 3.547 | 3.563 | 3.532 | 3.547 | 16,857 | -0.02(-0.43%) |
Apr 25, 2002 | 3.686 | 3.717 | 3.520 | 3.563 | 132,912 | -0.15(-4.15%) |
Apr 24, 2002 | 3.733 | 3.748 | 3.717 | 3.717 | 6,159 | -0.02(-0.41%) |
Apr 23, 2002 | 3.671 | 3.733 | 3.671 | 3.733 | 24,313 | +0.02(+0.42%) |
Apr 22, 2002 | 3.671 | 3.717 | 3.594 | 3.717 | 97,577 | +0.03(+0.75%) |
Apr 19, 2002 | 3.702 | 3.702 | 3.686 | 3.689 | 6,807 | +0.00(+0.00%) |
Apr 18, 2002 | 3.733 | 3.748 | 3.689 | 3.689 | 7,780 | -0.03(-0.75%) |
Apr 17, 2002 | 3.578 | 3.717 | 3.578 | 3.717 | 46,357 | +0.15(+4.33%) |
Apr 16, 2002 | 3.563 | 3.563 | 3.563 | 3.563 | 3,241 | +0.05(+1.32%) |
Apr 15, 2002 | 3.517 | 3.563 | 3.517 | 3.517 | 9,401 | +0.00(+0.00%) |
Apr 12, 2002 | 3.523 | 3.547 | 3.517 | 3.517 | 12,318 | +0.03(+0.80%) |
Apr 11, 2002 | 3.501 | 3.517 | 3.489 | 3.489 | 21,395 | +0.03(+0.98%) |
Apr 10, 2002 | 3.362 | 3.470 | 3.362 | 3.455 | 32,417 | +0.09(+2.75%) |
Apr 09, 2002 | 3.362 | 3.362 | 3.362 | 3.362 | 1,620 | -0.03(-0.91%) |
Apr 08, 2002 | 3.393 | 3.393 | 3.393 | 3.393 | 12,318 | +0.00(+0.00%) |
Apr 05, 2002 | 3.393 | 3.393 | 3.372 | 3.393 | 15,884 | +0.00(+0.00%) |
Apr 04, 2002 | 3.347 | 3.421 | 3.347 | 3.393 | 32,417 | +0.08(+2.33%) |
Apr 03, 2002 | 3.224 | 3.316 | 3.224 | 3.316 | 19,450 | +0.08(+2.38%) |
Apr 02, 2002 | 3.208 | 3.239 | 3.208 | 3.239 | 13,939 | +0.00(+0.00%) |