Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.737 | 2.742 | 2.678 | 2.698 | 11,496,164 | -0.07(-2.65%) |
Mar 28, 2003 | 2.746 | 2.786 | 2.724 | 2.772 | 8,213,839 | +0.00(+0.16%) |
Mar 27, 2003 | 2.748 | 2.787 | 2.708 | 2.767 | 6,448,705 | +0.00(+0.12%) |
Mar 26, 2003 | 2.807 | 2.807 | 2.749 | 2.764 | 7,898,674 | -0.05(-1.77%) |
Mar 25, 2003 | 2.728 | 2.819 | 2.728 | 2.814 | 14,447,466 | +0.07(+2.66%) |
Mar 24, 2003 | 2.767 | 2.780 | 2.702 | 2.741 | 11,559,295 | -0.07(-2.59%) |
Mar 21, 2003 | 2.765 | 2.841 | 2.749 | 2.814 | 14,211,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.721 | 2.749 | 2.646 | 2.729 | 20,437,140 | -0.03(-0.99%) |
Mar 19, 2003 | 2.753 | 2.785 | 2.709 | 2.757 | 15,918,393 | -0.00(-0.10%) |
Mar 18, 2003 | 2.708 | 2.778 | 2.708 | 2.759 | 14,946,699 | +0.01(+0.49%) |
Mar 17, 2003 | 2.612 | 2.764 | 2.577 | 2.746 | 26,323,740 | +0.15(+5.64%) |
Mar 14, 2003 | 2.604 | 2.624 | 2.571 | 2.599 | 19,454,334 | -0.00(-0.02%) |
Mar 13, 2003 | 2.490 | 2.613 | 2.486 | 2.600 | 13,479,034 | +0.14(+5.72%) |
Mar 12, 2003 | 2.411 | 2.466 | 2.398 | 2.459 | 8,302,457 | +0.04(+1.57%) |
Mar 11, 2003 | 2.459 | 2.481 | 2.417 | 2.421 | 7,214,819 | -0.05(-2.10%) |
Mar 10, 2003 | 2.533 | 2.558 | 2.466 | 2.473 | 6,209,563 | -0.09(-3.39%) |
Mar 07, 2003 | 2.506 | 2.580 | 2.485 | 2.560 | 7,664,451 | +0.03(+1.27%) |
Mar 06, 2003 | 2.511 | 2.546 | 2.485 | 2.528 | 8,725,186 | +0.01(+0.38%) |
Mar 05, 2003 | 2.502 | 2.552 | 2.487 | 2.518 | 7,670,248 | +0.02(+0.90%) |
Mar 04, 2003 | 2.548 | 2.554 | 2.496 | 2.496 | 8,952,901 | -0.06(-2.31%) |
Mar 03, 2003 | 2.597 | 2.619 | 2.549 | 2.555 | 6,876,974 | -0.02(-0.87%) |
Feb 28, 2003 | 2.569 | 2.611 | 2.552 | 2.577 | 9,250,172 | +0.02(+0.82%) |
Feb 27, 2003 | 2.480 | 2.567 | 2.480 | 2.556 | 6,882,770 | +0.06(+2.24%) |
Feb 26, 2003 | 2.581 | 2.584 | 2.482 | 2.501 | 14,122,431 | -0.08(-3.12%) |
Feb 25, 2003 | 2.548 | 2.590 | 2.523 | 2.581 | 13,501,392 | +0.02(+0.92%) |
Feb 24, 2003 | 2.550 | 2.608 | 2.537 | 2.558 | 8,035,419 | -0.05(-1.87%) |
Feb 21, 2003 | 2.598 | 2.628 | 2.538 | 2.606 | 9,830,636 | +0.02(+0.91%) |
Feb 20, 2003 | 2.611 | 2.626 | 2.580 | 2.583 | 11,514,066 | -0.01(-0.54%) |
Feb 19, 2003 | 2.611 | 2.622 | 2.574 | 2.597 | 13,040,995 | -0.01(-0.49%) |
Feb 18, 2003 | 2.589 | 2.628 | 2.566 | 2.610 | 16,907,998 | +0.03(+1.00%) |
Feb 14, 2003 | 2.514 | 2.594 | 2.513 | 2.584 | 13,929,495 | +0.08(+3.13%) |
Feb 13, 2003 | 2.512 | 2.536 | 2.465 | 2.505 | 9,094,498 | -0.01(-0.45%) |
Feb 12, 2003 | 2.509 | 2.542 | 2.509 | 2.517 | 12,913,475 | -0.00(-0.17%) |
Feb 11, 2003 | 2.533 | 2.564 | 2.495 | 2.521 | 10,528,684 | -0.01(-0.57%) |
Feb 10, 2003 | 2.496 | 2.562 | 2.494 | 2.536 | 8,697,861 | +0.04(+1.59%) |
Feb 07, 2003 | 2.539 | 2.575 | 2.486 | 2.496 | 10,394,540 | -0.03(-1.00%) |
Feb 06, 2003 | 2.542 | 2.582 | 2.496 | 2.521 | 10,699,263 | -0.02(-0.93%) |
Feb 05, 2003 | 2.549 | 2.635 | 2.500 | 2.545 | 18,982,270 | +0.01(+0.23%) |
Feb 04, 2003 | 2.453 | 2.582 | 2.352 | 2.539 | 41,726,380 | +0.16(+6.80%) |
Feb 03, 2003 | 2.318 | 2.410 | 2.311 | 2.377 | 9,506,040 | +0.05(+2.24%) |
Jan 31, 2003 | 2.267 | 2.378 | 2.254 | 2.325 | 8,279,694 | +0.04(+1.74%) |
Jan 30, 2003 | 2.339 | 2.344 | 2.270 | 2.285 | 7,746,395 | -0.05(-2.29%) |
Jan 29, 2003 | 2.298 | 2.356 | 2.245 | 2.339 | 6,664,992 | +0.03(+1.40%) |
Jan 28, 2003 | 2.320 | 2.321 | 2.281 | 2.307 | 8,579,449 | +0.01(+0.40%) |
Jan 27, 2003 | 2.305 | 2.363 | 2.284 | 2.298 | 6,602,060 | -0.01(-0.46%) |
Jan 24, 2003 | 2.394 | 2.394 | 2.295 | 2.308 | 9,103,606 | -0.11(-4.42%) |
Jan 23, 2003 | 2.312 | 2.433 | 2.304 | 2.415 | 10,305,938 | +0.10(+4.17%) |
Jan 22, 2003 | 2.409 | 2.425 | 2.310 | 2.319 | 11,287,180 | -0.10(-4.02%) |
Jan 21, 2003 | 2.473 | 2.502 | 2.410 | 2.416 | 9,275,841 | -0.05(-2.00%) |
Jan 17, 2003 | 2.516 | 2.546 | 2.464 | 2.465 | 12,039,051 | -0.06(-2.55%) |
Jan 16, 2003 | 2.538 | 2.585 | 2.527 | 2.530 | 7,027,679 | +0.00(+0.06%) |
Jan 15, 2003 | 2.569 | 2.576 | 2.517 | 2.528 | 5,688,719 | -0.04(-1.71%) |
Jan 14, 2003 | 2.538 | 2.572 | 2.523 | 2.572 | 6,382,626 | +0.03(+0.99%) |
Jan 13, 2003 | 2.555 | 2.575 | 2.508 | 2.547 | 4,600,658 | +0.00(+0.10%) |
Jan 10, 2003 | 2.524 | 2.570 | 2.506 | 2.544 | 8,103,319 | -0.03(-1.02%) |
Jan 09, 2003 | 2.531 | 2.603 | 2.522 | 2.570 | 7,117,937 | +0.06(+2.33%) |
Jan 08, 2003 | 2.559 | 2.570 | 2.502 | 2.512 | 7,611,456 | -0.06(-2.52%) |
Jan 07, 2003 | 2.575 | 2.581 | 2.525 | 2.577 | 8,051,980 | -0.00(-0.12%) |
Jan 06, 2003 | 2.560 | 2.589 | 2.549 | 2.580 | 10,433,458 | +0.02(+0.94%) |
Jan 03, 2003 | 2.567 | 2.580 | 2.523 | 2.556 | 6,361,097 | -0.02(-0.77%) |
Jan 02, 2003 | 2.475 | 2.582 | 2.461 | 2.576 | 8,368,296 | +0.10(+4.03%) |
Dec 31, 2002 | 2.492 | 2.505 | 2.437 | 2.476 | 4,748,051 | -1.30(-34.43%) |
Dec 26, 2002 | 3.775 | 3.870 | 3.757 | 3.776 | 3,602,855 | +0.00(+0.06%) |
Dec 24, 2002 | 3.774 | 3.798 | 3.752 | 3.774 | 2,037,836 | -0.00(-0.13%) |
Dec 23, 2002 | 3.744 | 3.815 | 3.610 | 3.778 | 6,031,532 | +0.04(+0.95%) |
Dec 20, 2002 | 3.689 | 3.760 | 3.610 | 3.743 | 11,015,579 | +0.07(+1.82%) |
Dec 19, 2002 | 3.694 | 3.790 | 3.654 | 3.676 | 6,865,381 | -0.04(-1.04%) |
Dec 18, 2002 | 3.752 | 3.761 | 3.684 | 3.715 | 5,618,334 | -0.04(-1.05%) |
Dec 17, 2002 | 3.761 | 3.823 | 3.707 | 3.754 | 11,947,138 | -0.06(-1.60%) |
Dec 16, 2002 | 3.687 | 3.822 | 3.679 | 3.815 | 14,262,372 | +0.15(+3.99%) |
Dec 13, 2002 | 3.769 | 3.772 | 3.665 | 3.669 | 10,475,689 | -0.11(-3.02%) |
Dec 12, 2002 | 3.786 | 3.813 | 3.707 | 3.783 | 5,931,338 | +0.00(+0.09%) |
Dec 11, 2002 | 3.784 | 3.810 | 3.727 | 3.780 | 5,585,212 | -0.00(-0.06%) |
Dec 10, 2002 | 3.732 | 3.820 | 3.724 | 3.782 | 6,832,259 | +0.06(+1.49%) |
Dec 09, 2002 | 3.807 | 3.820 | 3.715 | 3.727 | 7,431,769 | -0.09(-2.38%) |
Dec 06, 2002 | 3.777 | 3.863 | 3.737 | 3.818 | 8,486,707 | +0.01(+0.27%) |
Dec 05, 2002 | 3.865 | 3.869 | 3.792 | 3.807 | 6,026,564 | -0.04(-0.94%) |
Dec 04, 2002 | 3.783 | 3.904 | 3.756 | 3.844 | 11,262,338 | +0.08(+2.07%) |
Dec 03, 2002 | 3.877 | 3.878 | 3.744 | 3.765 | 18,165,810 | -0.17(-4.28%) |
Dec 02, 2002 | 3.955 | 3.997 | 3.894 | 3.934 | 16,233,964 | -0.01(-0.29%) |
Nov 29, 2002 | 3.980 | 3.988 | 3.934 | 3.945 | 7,204,882 | -0.04(-1.01%) |
Nov 27, 2002 | 3.893 | 4.053 | 3.893 | 3.985 | 10,306,766 | +0.10(+2.55%) |
Nov 26, 2002 | 3.815 | 3.923 | 3.784 | 3.886 | 12,643,530 | +0.04(+1.07%) |
Nov 25, 2002 | 3.864 | 3.926 | 3.826 | 3.845 | 12,510,213 | -0.02(-0.52%) |
Nov 22, 2002 | 3.927 | 3.951 | 3.848 | 3.865 | 10,378,807 | -0.08(-1.98%) |
Nov 21, 2002 | 3.721 | 3.975 | 3.716 | 3.943 | 15,632,798 | +0.23(+6.32%) |
Nov 20, 2002 | 3.604 | 3.744 | 3.583 | 3.709 | 10,700,919 | +0.07(+1.99%) |
Nov 19, 2002 | 3.615 | 3.690 | 3.604 | 3.637 | 8,973,602 | -0.00(-0.04%) |
Nov 18, 2002 | 3.707 | 3.719 | 3.612 | 3.638 | 11,904,079 | -0.05(-1.33%) |
Nov 15, 2002 | 3.572 | 3.712 | 3.551 | 3.687 | 13,353,170 | +0.11(+2.99%) |
Nov 14, 2002 | 3.504 | 3.599 | 3.501 | 3.580 | 7,781,207 | +0.13(+3.71%) |
Nov 13, 2002 | 3.379 | 3.530 | 3.313 | 3.452 | 11,963,699 | +0.05(+1.47%) |
Nov 12, 2002 | 3.359 | 3.490 | 3.336 | 3.402 | 10,159,373 | +0.08(+2.55%) |
Nov 11, 2002 | 3.511 | 3.530 | 3.310 | 3.318 | 11,709,487 | -0.17(-5.00%) |
Nov 08, 2002 | 3.466 | 3.616 | 3.465 | 3.493 | 8,846,082 | +0.02(+0.65%) |
Nov 07, 2002 | 3.623 | 3.661 | 3.454 | 3.470 | 10,172,622 | -0.17(-4.67%) |
Nov 06, 2002 | 3.603 | 3.648 | 3.470 | 3.640 | 18,593,084 | +0.05(+1.28%) |
Nov 05, 2002 | 3.629 | 3.656 | 3.570 | 3.594 | 10,581,680 | -0.05(-1.41%) |
Nov 04, 2002 | 3.667 | 3.708 | 3.606 | 3.646 | 10,869,842 | +0.02(+0.47%) |
Nov 01, 2002 | 3.508 | 3.669 | 3.493 | 3.629 | 12,849,715 | +0.08(+2.15%) |
Oct 31, 2002 | 3.502 | 3.572 | 3.458 | 3.552 | 13,758,916 | +0.07(+1.92%) |
Oct 30, 2002 | 3.452 | 3.523 | 3.426 | 3.485 | 10,266,308 | +0.04(+1.12%) |
Oct 29, 2002 | 3.499 | 3.517 | 3.395 | 3.447 | 17,192,020 | -0.05(-1.52%) |
Oct 28, 2002 | 3.482 | 3.575 | 3.462 | 3.500 | 15,832,359 | -0.01(-0.25%) |
Oct 25, 2002 | 3.399 | 3.516 | 3.389 | 3.509 | 12,369,444 | +0.11(+3.22%) |
Oct 24, 2002 | 3.398 | 3.469 | 3.389 | 3.399 | 13,488,971 | -0.01(-0.38%) |
Oct 23, 2002 | 3.228 | 3.429 | 3.228 | 3.412 | 12,082,532 | +0.16(+4.93%) |
Oct 22, 2002 | 3.434 | 3.473 | 3.222 | 3.252 | 26,337,030 | -0.32(-9.01%) |
Oct 21, 2002 | 3.321 | 3.522 | 3.301 | 3.574 | 20,200,334 | +0.23(+6.96%) |
Oct 18, 2002 | 3.160 | 3.377 | 3.139 | 3.341 | 19,830,194 | +0.21(+6.82%) |
Oct 17, 2002 | 3.001 | 3.132 | 2.992 | 3.128 | 10,125,274 | +0.17(+5.66%) |
Oct 16, 2002 | 2.963 | 3.030 | 2.954 | 2.960 | 13,595,301 | -0.07(-2.42%) |
Oct 15, 2002 | 2.886 | 3.034 | 2.875 | 3.034 | 14,031,345 | +0.22(+7.66%) |
Oct 14, 2002 | 2.765 | 2.858 | 2.750 | 2.818 | 9,483,980 | +0.01(+0.20%) |
Oct 11, 2002 | 2.793 | 2.853 | 2.641 | 2.812 | 12,476,048 | +0.13(+4.96%) |
Oct 10, 2002 | 2.508 | 2.720 | 2.500 | 2.679 | 15,102,017 | +0.19(+7.56%) |
Oct 09, 2002 | 2.640 | 2.641 | 2.471 | 2.491 | 18,767,332 | -0.15(-5.67%) |
Oct 08, 2002 | 2.665 | 2.717 | 2.583 | 2.641 | 9,867,070 | -0.04(-1.47%) |
Oct 07, 2002 | 2.739 | 2.783 | 2.657 | 2.680 | 8,023,826 | -0.08(-2.77%) |
Oct 04, 2002 | 2.832 | 2.881 | 2.719 | 2.757 | 9,720,240 | -0.06(-2.26%) |
Oct 03, 2002 | 2.818 | 2.890 | 2.790 | 2.820 | 10,294,345 | +0.00(+0.09%) |
Oct 02, 2002 | 2.890 | 2.919 | 2.796 | 2.818 | 11,105,837 | -0.10(-3.34%) |
Oct 01, 2002 | 2.761 | 2.935 | 2.706 | 2.915 | 16,161,924 | +0.19(+7.16%) |
Sep 30, 2002 | 2.803 | 2.803 | 2.657 | 2.720 | 13,081,569 | -0.10(-3.62%) |
Sep 27, 2002 | 2.741 | 2.848 | 2.733 | 2.823 | 17,065,328 | +0.08(+2.84%) |
Sep 26, 2002 | 2.690 | 2.761 | 2.689 | 2.745 | 12,525,946 | +0.13(+5.15%) |
Sep 25, 2002 | 2.555 | 2.667 | 2.546 | 2.610 | 12,254,345 | +0.09(+3.41%) |
Sep 24, 2002 | 2.609 | 2.621 | 2.524 | 2.524 | 12,533,399 | -0.10(-3.63%) |
Sep 23, 2002 | 2.679 | 2.689 | 2.593 | 2.619 | 7,193,290 | -0.07(-2.45%) |
Sep 20, 2002 | 2.707 | 2.757 | 2.548 | 2.685 | 10,784,552 | -0.01(-0.33%) |
Sep 19, 2002 | 2.663 | 2.796 | 2.628 | 2.694 | 10,333,264 | -0.03(-1.21%) |
Sep 18, 2002 | 2.716 | 2.766 | 2.645 | 2.727 | 10,190,756 | -0.01(-0.24%) |
Sep 17, 2002 | 2.755 | 2.846 | 2.725 | 2.733 | 6,385,939 | -0.03(-1.02%) |
Sep 16, 2002 | 2.749 | 2.786 | 2.713 | 2.761 | 4,522,465 | -0.00(-0.06%) |
Sep 13, 2002 | 2.769 | 2.785 | 2.701 | 2.763 | 4,951,736 | -0.01(-0.35%) |
Sep 12, 2002 | 2.818 | 2.826 | 2.753 | 2.773 | 6,143,319 | -0.05(-1.60%) |
Sep 11, 2002 | 2.840 | 2.905 | 2.810 | 2.818 | 4,012,741 | -0.02(-0.71%) |
Sep 10, 2002 | 2.840 | 2.848 | 2.779 | 2.838 | 6,205,663 | +0.01(+0.31%) |
Sep 09, 2002 | 2.749 | 2.832 | 2.697 | 2.829 | 6,901,037 | +0.07(+2.69%) |
Sep 06, 2002 | 2.694 | 2.803 | 2.646 | 2.755 | 10,082,033 | +0.09(+3.23%) |
Sep 05, 2002 | 2.736 | 2.749 | 2.639 | 2.669 | 12,724,679 | -0.11(-3.97%) |
Sep 04, 2002 | 2.682 | 2.803 | 2.679 | 2.779 | 10,585,820 | +0.14(+5.31%) |
Sep 03, 2002 | 2.833 | 2.850 | 2.629 | 2.639 | 20,903,632 | -0.20(-7.17%) |
Aug 30, 2002 | 2.800 | 2.927 | 2.795 | 2.843 | 10,489,641 | +0.04(+1.52%) |
Aug 29, 2002 | 2.840 | 2.861 | 2.752 | 2.800 | 15,168,261 | -0.08(-2.88%) |
Aug 28, 2002 | 3.019 | 3.034 | 2.835 | 2.883 | 18,058,992 | -0.16(-5.11%) |
Aug 27, 2002 | 3.155 | 3.192 | 3.031 | 3.038 | 10,835,163 | -0.10(-3.18%) |
Aug 26, 2002 | 3.113 | 3.154 | 3.033 | 3.138 | 4,272,070 | +0.05(+1.54%) |
Aug 23, 2002 | 3.166 | 3.184 | 3.077 | 3.091 | 5,259,614 | -0.08(-2.46%) |
Aug 22, 2002 | 3.117 | 3.170 | 3.063 | 3.169 | 4,517,853 | +0.05(+1.65%) |
Aug 21, 2002 | 3.112 | 3.150 | 3.051 | 3.117 | 5,801,417 | +0.04(+1.41%) |
Aug 20, 2002 | 3.118 | 3.119 | 3.033 | 3.074 | 5,465,186 | +0.08(+2.80%) |
Aug 16, 2002 | 3.064 | 3.064 | 2.976 | 2.990 | 11,320,865 | -0.16(-5.09%) |
Aug 15, 2002 | 3.160 | 3.212 | 3.096 | 3.150 | 7,049,614 | -0.01(-0.36%) |
Aug 14, 2002 | 3.090 | 3.175 | 2.962 | 3.162 | 8,653,146 | +0.09(+2.80%) |
Aug 13, 2002 | 3.074 | 3.165 | 3.065 | 3.076 | 11,377,943 | -0.01(-0.41%) |
Aug 12, 2002 | 3.099 | 3.110 | 3.007 | 3.088 | 3,105,427 | +0.09(+2.87%) |
Aug 07, 2002 | 2.979 | 3.038 | 2.885 | 3.002 | 6,989,589 | +0.03(+1.17%) |
Aug 06, 2002 | 2.790 | 3.037 | 2.789 | 2.968 | 7,199,086 | +0.19(+7.03%) |
Aug 05, 2002 | 2.890 | 2.923 | 2.766 | 2.773 | 9,346,226 | -0.10(-3.53%) |
Aug 02, 2002 | 2.979 | 3.019 | 2.801 | 2.874 | 8,791,439 | -0.11(-3.54%) |
Aug 01, 2002 | 3.075 | 3.134 | 2.960 | 2.980 | 9,507,696 | -0.11(-3.49%) |
Jul 31, 2002 | 3.155 | 3.164 | 3.026 | 3.088 | 7,228,896 | -0.07(-2.17%) |
Jul 30, 2002 | 3.196 | 3.206 | 3.093 | 3.156 | 8,366,640 | -0.04(-1.28%) |
Jul 29, 2002 | 3.013 | 3.217 | 2.988 | 3.197 | 6,796,371 | +0.19(+6.46%) |
Jul 26, 2002 | 2.918 | 3.016 | 2.906 | 3.003 | 7,539,407 | +0.06(+1.91%) |
Jul 25, 2002 | 2.978 | 3.072 | 2.810 | 2.947 | 10,117,391 | -0.03(-0.89%) |
Jul 24, 2002 | 2.727 | 2.989 | 2.706 | 2.973 | 10,888,804 | +0.23(+8.46%) |
Jul 23, 2002 | 2.714 | 2.872 | 2.714 | 2.741 | 8,536,506 | -0.04(-1.30%) |
Jul 22, 2002 | 2.839 | 2.924 | 2.716 | 2.778 | 10,513,779 | -0.08(-2.79%) |
Jul 19, 2002 | 2.878 | 2.930 | 2.802 | 2.857 | 9,775,985 | -0.14(-4.60%) |
Jul 17, 2002 | 3.100 | 3.164 | 2.946 | 2.995 | 10,486,453 | -0.26(-7.92%) |
Jul 12, 2002 | 3.317 | 3.356 | 3.225 | 3.253 | 12,152,495 | -0.06(-1.87%) |
Jul 11, 2002 | 3.292 | 3.336 | 3.224 | 3.315 | 8,471,802 | +0.04(+1.16%) |
Jul 10, 2002 | 3.367 | 3.398 | 3.269 | 3.277 | 7,155,199 | -0.08(-2.30%) |
Jul 09, 2002 | 3.403 | 3.493 | 3.400 | 3.354 | 5,435,335 | -0.05(-1.44%) |
Jul 08, 2002 | 3.535 | 3.546 | 3.462 | 3.403 | 13,252,148 | -0.13(-3.73%) |
Jul 05, 2002 | 3.318 | 3.536 | 3.317 | 3.535 | 5,783,117 | +0.22(+6.53%) |
Jul 04, 2002 | 3.373 | 3.386 | 3.205 | 3.319 | 10,719,136 | +0.00(+0.00%) |
Jul 03, 2002 | 3.373 | 3.386 | 3.205 | 3.319 | 10,695,123 | -0.06(-1.74%) |
Jul 02, 2002 | 3.440 | 3.487 | 3.317 | 3.377 | 7,028,507 | -0.08(-2.28%) |
Jul 01, 2002 | 3.542 | 3.565 | 3.439 | 3.456 | 7,313,357 | -0.12(-3.29%) |
Jun 28, 2002 | 3.567 | 3.603 | 3.537 | 3.574 | 7,891,338 | +0.01(+0.32%) |
Jun 27, 2002 | 3.561 | 3.563 | 3.434 | 3.563 | 8,148,034 | +0.12(+3.36%) |
Jun 26, 2002 | 3.440 | 3.493 | 3.341 | 3.447 | 8,341,798 | +0.02(+0.49%) |
Jun 25, 2002 | 3.513 | 3.547 | 3.414 | 3.430 | 8,469,318 | -0.02(-0.49%) |
Jun 21, 2002 | 3.349 | 3.473 | 3.349 | 3.447 | 16,923,732 | +0.05(+1.33%) |
Jun 20, 2002 | 3.402 | 3.454 | 3.324 | 3.402 | 18,861,374 | +0.02(+0.69%) |
Jun 19, 2002 | 3.371 | 3.453 | 3.360 | 3.378 | 8,601,807 | +0.00(+0.07%) |
Jun 18, 2002 | 3.300 | 3.403 | 3.281 | 3.376 | 4,680,979 | +0.04(+1.16%) |
Jun 17, 2002 | 3.271 | 3.341 | 3.211 | 3.337 | 8,915,638 | +0.14(+4.22%) |
Jun 14, 2002 | 3.261 | 3.273 | 3.137 | 3.202 | 10,199,119 | -0.20(-5.80%) |
Jun 12, 2002 | 3.398 | 3.468 | 3.349 | 3.399 | 6,836,399 | +0.00(+0.05%) |
Jun 11, 2002 | 3.474 | 3.542 | 3.396 | 3.398 | 6,906,783 | -0.04(-1.12%) |
Jun 10, 2002 | 3.430 | 3.484 | 3.379 | 3.436 | 4,097,202 | -0.01(-0.23%) |
Jun 07, 2002 | 3.365 | 3.493 | 3.346 | 3.444 | 7,176,728 | +0.10(+3.01%) |
Jun 06, 2002 | 3.481 | 3.510 | 3.344 | 3.344 | 6,448,042 | -0.12(-3.46%) |
Jun 05, 2002 | 3.356 | 3.501 | 3.316 | 3.464 | 7,801,080 | -0.10(-2.76%) |
May 31, 2002 | 3.575 | 3.638 | 3.524 | 3.562 | 9,015,005 | -0.24(-6.35%) |
May 24, 2002 | 3.811 | 3.837 | 3.785 | 3.803 | 5,816,652 | -0.01(-0.21%) |
May 23, 2002 | 3.805 | 3.838 | 3.737 | 3.811 | 9,491,962 | +0.02(+0.48%) |
May 22, 2002 | 3.702 | 3.804 | 3.698 | 3.793 | 7,299,694 | +0.09(+2.48%) |
May 21, 2002 | 3.789 | 3.845 | 3.691 | 3.701 | 11,497,919 | -0.08(-2.06%) |
May 20, 2002 | 3.776 | 3.793 | 3.740 | 3.779 | 9,159,085 | -0.01(-0.38%) |
May 17, 2002 | 3.838 | 3.871 | 3.723 | 3.794 | 12,592,190 | -0.02(-0.55%) |
May 16, 2002 | 3.859 | 3.859 | 3.761 | 3.815 | 10,070,771 | -0.04(-1.09%) |
May 15, 2002 | 3.746 | 3.891 | 3.708 | 3.856 | 10,377,564 | +0.11(+3.05%) |
May 14, 2002 | 3.687 | 3.758 | 3.662 | 3.742 | 9,296,956 | +0.10(+2.83%) |
May 13, 2002 | 3.672 | 3.698 | 3.599 | 3.639 | 12,075,485 | -0.04(-1.21%) |
May 10, 2002 | 3.757 | 3.758 | 3.671 | 3.684 | 11,058,223 | -0.05(-1.24%) |
May 09, 2002 | 3.771 | 3.779 | 3.705 | 3.730 | 11,260,682 | -0.05(-1.40%) |
May 08, 2002 | 3.713 | 3.795 | 3.664 | 3.783 | 13,323,774 | +0.10(+2.59%) |
May 07, 2002 | 3.620 | 3.714 | 3.602 | 3.687 | 13,408,235 | +0.08(+2.20%) |
May 06, 2002 | 3.628 | 3.712 | 3.600 | 3.608 | 9,447,248 | -0.04(-1.03%) |
May 03, 2002 | 3.628 | 3.725 | 3.590 | 3.646 | 14,300,048 | -0.01(-0.19%) |
May 02, 2002 | 3.672 | 3.720 | 3.620 | 3.652 | 20,627,194 | -0.01(-0.37%) |
May 01, 2002 | 3.843 | 3.844 | 3.572 | 3.666 | 44,949,572 | -0.17(-4.44%) |
Apr 30, 2002 | 3.867 | 3.929 | 3.797 | 3.836 | 19,859,590 | -0.01(-0.18%) |
Apr 29, 2002 | 3.870 | 3.909 | 3.840 | 3.843 | 14,832,899 | -0.04(-0.97%) |
Apr 26, 2002 | 3.924 | 3.969 | 3.863 | 3.881 | 9,080,835 | -0.04(-1.01%) |
Apr 25, 2002 | 3.842 | 3.939 | 3.785 | 3.920 | 10,394,953 | +0.09(+2.31%) |
Apr 24, 2002 | 3.895 | 3.958 | 3.826 | 3.832 | 5,041,596 | -0.04(-1.07%) |
Apr 23, 2002 | 3.797 | 3.945 | 3.789 | 3.873 | 9,904,332 | +0.06(+1.65%) |
Apr 22, 2002 | 3.862 | 3.886 | 3.782 | 3.810 | 6,630,214 | -0.06(-1.68%) |
Apr 19, 2002 | 3.857 | 3.915 | 3.832 | 3.875 | 6,473,712 | +0.02(+0.56%) |
Apr 18, 2002 | 3.933 | 3.938 | 3.782 | 3.854 | 10,771,303 | -0.06(-1.52%) |
Apr 17, 2002 | 4.028 | 4.034 | 3.864 | 3.913 | 10,586,233 | -0.10(-2.47%) |
Apr 16, 2002 | 3.927 | 4.045 | 3.927 | 4.013 | 6,071,279 | +0.09(+2.20%) |
Apr 15, 2002 | 4.021 | 4.049 | 3.906 | 3.926 | 10,026,056 | -0.09(-2.27%) |
Apr 12, 2002 | 4.032 | 4.037 | 3.956 | 4.017 | 11,614,674 | +0.00(+0.05%) |
Apr 11, 2002 | 4.130 | 4.139 | 3.952 | 4.015 | 17,784,078 | -0.14(-3.27%) |
Apr 10, 2002 | 4.058 | 4.158 | 4.047 | 4.151 | 14,288,869 | +0.11(+2.68%) |
Apr 09, 2002 | 3.999 | 4.061 | 3.942 | 4.043 | 12,266,765 | +0.08(+1.89%) |
Apr 08, 2002 | 3.959 | 4.007 | 3.952 | 3.968 | 9,966,436 | -0.04(-1.07%) |
Apr 05, 2002 | 3.956 | 4.063 | 3.950 | 4.010 | 8,627,476 | +0.05(+1.38%) |
Apr 04, 2002 | 3.824 | 3.959 | 3.813 | 3.956 | 9,786,335 | +0.12(+3.19%) |
Apr 03, 2002 | 3.813 | 3.921 | 3.787 | 3.833 | 8,792,672 | -0.09(-2.30%) |
Apr 02, 2002 | 3.992 | 3.992 | 3.890 | 3.924 | 7,091,025 | -0.07(-1.71%) |