Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.304 | 4.414 | 4.254 | 4.387 | 4,271,769 | +0.08(+1.88%) |
Apr 29, 2003 | 4.198 | 4.317 | 4.194 | 4.306 | 2,715,070 | +0.11(+2.58%) |
Apr 28, 2003 | 4.083 | 4.214 | 4.059 | 4.198 | 2,778,314 | +0.12(+2.83%) |
Apr 25, 2003 | 4.103 | 4.133 | 4.056 | 4.083 | 1,426,604 | -0.03(-0.66%) |
Apr 24, 2003 | 4.191 | 4.191 | 4.076 | 4.110 | 1,924,515 | -0.08(-1.94%) |
Apr 23, 2003 | 4.074 | 4.236 | 4.063 | 4.191 | 5,872,018 | +0.12(+3.06%) |
Apr 22, 2003 | 3.893 | 4.070 | 3.877 | 4.067 | 2,988,296 | +0.17(+4.44%) |
Apr 21, 2003 | 3.948 | 3.964 | 3.893 | 3.893 | 1,872,366 | -0.05(-1.14%) |
Apr 17, 2003 | 3.856 | 3.969 | 3.816 | 3.939 | 3,938,349 | +0.10(+2.63%) |
Apr 16, 2003 | 4.007 | 4.014 | 3.812 | 3.838 | 3,449,592 | -0.15(-3.67%) |
Apr 15, 2003 | 3.948 | 4.007 | 3.884 | 3.984 | 1,625,491 | +0.04(+0.91%) |
Apr 14, 2003 | 3.911 | 3.948 | 3.809 | 3.948 | 3,652,917 | +0.05(+1.39%) |
Apr 11, 2003 | 3.984 | 4.056 | 3.893 | 3.893 | 2,859,311 | -0.07(-1.73%) |
Apr 10, 2003 | 3.785 | 3.962 | 3.767 | 3.962 | 3,489,536 | +0.18(+4.67%) |
Apr 09, 2003 | 3.874 | 3.875 | 3.758 | 3.785 | 2,957,229 | -0.09(-2.28%) |
Apr 08, 2003 | 3.911 | 3.911 | 3.803 | 3.874 | 3,639,048 | -0.13(-3.20%) |
Apr 07, 2003 | 4.074 | 4.137 | 3.994 | 4.002 | 5,039,023 | +0.02(+0.45%) |
Apr 04, 2003 | 3.948 | 3.984 | 3.865 | 3.984 | 2,554,462 | +0.09(+2.31%) |
Apr 03, 2003 | 3.948 | 3.987 | 3.883 | 3.893 | 4,413,792 | +0.01(+0.19%) |
Apr 02, 2003 | 3.740 | 3.902 | 3.733 | 3.886 | 4,826,822 | +0.23(+6.31%) |
Apr 01, 2003 | 3.650 | 3.681 | 3.609 | 3.656 | 3,537,524 | +0.05(+1.40%) |
Mar 31, 2003 | 3.551 | 3.607 | 3.491 | 3.605 | 3,270,122 | -0.02(-0.55%) |
Mar 28, 2003 | 3.596 | 3.670 | 3.591 | 3.625 | 2,562,229 | +0.02(+0.55%) |
Mar 27, 2003 | 3.515 | 3.661 | 3.515 | 3.605 | 2,427,141 | +0.02(+0.65%) |
Mar 26, 2003 | 3.610 | 3.695 | 3.560 | 3.582 | 3,500,631 | -0.03(-0.85%) |
Mar 25, 2003 | 3.506 | 3.623 | 3.497 | 3.612 | 4,069,276 | +0.12(+3.57%) |
Mar 24, 2003 | 3.470 | 3.551 | 3.425 | 3.488 | 3,992,440 | -0.10(-2.86%) |
Mar 21, 2003 | 3.551 | 3.596 | 3.524 | 3.591 | 2,968,325 | +0.07(+2.00%) |
Mar 20, 2003 | 3.425 | 3.565 | 3.389 | 3.520 | 3,300,080 | +0.10(+2.79%) |
Mar 19, 2003 | 3.495 | 3.522 | 3.371 | 3.425 | 2,396,351 | -0.05(-1.30%) |
Mar 18, 2003 | 3.479 | 3.524 | 3.398 | 3.470 | 2,865,136 | +0.02(+0.68%) |
Mar 17, 2003 | 3.230 | 3.454 | 3.192 | 3.446 | 3,657,910 | +0.17(+5.29%) |
Mar 14, 2003 | 3.237 | 3.299 | 3.181 | 3.273 | 2,912,292 | +0.04(+1.11%) |
Mar 13, 2003 | 3.154 | 3.266 | 3.135 | 3.237 | 4,145,280 | +0.12(+3.70%) |
Mar 12, 2003 | 3.109 | 3.145 | 3.075 | 3.122 | 2,046,288 | +0.01(+0.17%) |
Mar 11, 2003 | 3.109 | 3.153 | 3.100 | 3.117 | 2,093,444 | +0.01(+0.29%) |
Mar 10, 2003 | 3.118 | 3.167 | 3.100 | 3.108 | 2,026,871 | -0.05(-1.71%) |
Mar 07, 2003 | 3.028 | 3.171 | 3.019 | 3.162 | 3,102,303 | +0.08(+2.63%) |
Mar 06, 2003 | 3.073 | 3.113 | 3.037 | 3.081 | 5,230,143 | -0.00(-0.06%) |
Mar 05, 2003 | 3.046 | 3.147 | 3.019 | 3.082 | 5,530,832 | -0.02(-0.58%) |
Mar 04, 2003 | 3.254 | 3.295 | 3.075 | 3.100 | 8,481,126 | -0.11(-3.37%) |
Mar 03, 2003 | 3.290 | 3.317 | 3.185 | 3.209 | 4,195,488 | -0.05(-1.49%) |
Feb 28, 2003 | 3.241 | 3.281 | 3.227 | 3.257 | 3,753,609 | +0.02(+0.50%) |
Feb 27, 2003 | 3.236 | 3.279 | 3.201 | 3.241 | 2,515,628 | +0.02(+0.73%) |
Feb 26, 2003 | 3.236 | 3.286 | 3.190 | 3.218 | 2,583,865 | -0.04(-1.22%) |
Feb 25, 2003 | 3.163 | 3.264 | 3.079 | 3.257 | 4,552,208 | +0.08(+2.67%) |
Feb 24, 2003 | 3.299 | 3.299 | 3.167 | 3.172 | 3,954,160 | -0.16(-4.86%) |
Feb 21, 2003 | 3.282 | 3.342 | 3.245 | 3.335 | 2,987,464 | +0.05(+1.37%) |
Feb 20, 2003 | 3.342 | 3.344 | 3.245 | 3.290 | 2,970,266 | -0.01(-0.27%) |
Feb 19, 2003 | 3.335 | 3.416 | 3.270 | 3.299 | 2,141,155 | -0.05(-1.45%) |
Feb 18, 2003 | 3.317 | 3.468 | 3.281 | 3.347 | 4,408,799 | +0.01(+0.43%) |
Feb 14, 2003 | 3.281 | 3.362 | 3.237 | 3.333 | 15,310,964 | +0.06(+1.71%) |
Feb 13, 2003 | 3.362 | 3.362 | 3.252 | 3.277 | 3,730,308 | -0.10(-3.04%) |
Feb 12, 2003 | 3.401 | 3.432 | 3.358 | 3.380 | 2,850,712 | -0.02(-0.64%) |
Feb 11, 2003 | 3.380 | 3.425 | 3.362 | 3.401 | 2,730,049 | +0.04(+1.18%) |
Feb 10, 2003 | 3.308 | 3.362 | 3.210 | 3.362 | 1,713,978 | +0.05(+1.47%) |
Feb 07, 2003 | 3.407 | 3.423 | 3.288 | 3.313 | 5,390,196 | +0.03(+1.04%) |
Feb 06, 2003 | 3.335 | 3.403 | 3.243 | 3.279 | 3,568,037 | -0.07(-1.99%) |
Feb 05, 2003 | 3.299 | 3.398 | 3.286 | 3.345 | 2,741,144 | +0.06(+1.70%) |
Feb 04, 2003 | 3.335 | 3.335 | 3.236 | 3.290 | 2,911,183 | -0.05(-1.35%) |
Feb 03, 2003 | 3.304 | 3.347 | 3.245 | 3.335 | 2,677,345 | +0.05(+1.59%) |
Jan 31, 2003 | 3.218 | 3.371 | 3.199 | 3.282 | 4,397,426 | +0.04(+1.28%) |
Jan 30, 2003 | 3.245 | 3.326 | 3.172 | 3.241 | 5,122,517 | -0.00(-0.11%) |
Jan 29, 2003 | 3.073 | 3.264 | 3.034 | 3.245 | 5,533,883 | +0.11(+3.39%) |
Jan 28, 2003 | 3.118 | 3.178 | 3.035 | 3.138 | 6,617,359 | +0.01(+0.23%) |
Jan 27, 2003 | 3.183 | 3.245 | 3.115 | 3.131 | 2,471,523 | -0.10(-3.01%) |
Jan 24, 2003 | 3.336 | 3.371 | 3.163 | 3.228 | 3,145,298 | -0.11(-3.24%) |
Jan 23, 2003 | 3.308 | 3.345 | 3.209 | 3.336 | 3,201,330 | +0.09(+2.83%) |
Jan 22, 2003 | 3.136 | 3.282 | 3.124 | 3.245 | 3,432,394 | +0.05(+1.64%) |
Jan 21, 2003 | 3.335 | 3.398 | 3.154 | 3.192 | 5,086,734 | -0.19(-5.55%) |
Jan 17, 2003 | 3.473 | 3.475 | 3.335 | 3.380 | 3,869,834 | -0.11(-3.10%) |
Jan 16, 2003 | 3.533 | 3.560 | 3.473 | 3.488 | 2,672,629 | -0.03(-0.97%) |
Jan 15, 2003 | 3.569 | 3.596 | 3.506 | 3.522 | 3,167,211 | -0.04(-1.21%) |
Jan 14, 2003 | 3.533 | 3.621 | 3.533 | 3.565 | 2,226,313 | +0.03(+0.92%) |
Jan 13, 2003 | 3.650 | 3.650 | 3.501 | 3.533 | 2,849,325 | -0.06(-1.61%) |
Jan 10, 2003 | 3.524 | 3.614 | 3.470 | 3.591 | 3,781,902 | +0.03(+0.86%) |
Jan 09, 2003 | 3.767 | 3.773 | 3.538 | 3.560 | 5,493,107 | +0.11(+3.19%) |
Jan 08, 2003 | 3.416 | 3.511 | 3.335 | 3.450 | 2,897,036 | +0.02(+0.47%) |
Jan 07, 2003 | 3.533 | 3.576 | 3.416 | 3.434 | 4,883,964 | -0.10(-2.81%) |
Jan 06, 2003 | 3.560 | 3.596 | 3.470 | 3.533 | 4,399,922 | -0.07(-1.85%) |
Jan 03, 2003 | 3.668 | 3.668 | 3.569 | 3.600 | 2,305,923 | -0.05(-1.43%) |
Jan 02, 2003 | 3.443 | 3.656 | 3.437 | 3.652 | 2,975,537 | +0.24(+7.14%) |
Dec 31, 2002 | 3.452 | 3.490 | 3.353 | 3.409 | 3,098,697 | -0.03(-0.89%) |
Dec 30, 2002 | 3.371 | 3.439 | 3.252 | 3.439 | 3,421,576 | +0.02(+0.69%) |
Dec 27, 2002 | 3.506 | 3.506 | 3.392 | 3.416 | 2,388,584 | -0.09(-2.47%) |
Dec 26, 2002 | 3.443 | 3.569 | 3.443 | 3.502 | 1,870,979 | +0.01(+0.41%) |
Dec 24, 2002 | 3.515 | 3.515 | 3.362 | 3.488 | 3,178,862 | -0.06(-1.68%) |
Dec 23, 2002 | 3.758 | 3.776 | 3.452 | 3.547 | 4,736,671 | -0.24(-6.29%) |
Dec 20, 2002 | 3.767 | 3.830 | 3.704 | 3.785 | 2,526,446 | +0.08(+2.04%) |
Dec 19, 2002 | 3.679 | 3.830 | 3.610 | 3.710 | 1,765,017 | +0.03(+0.83%) |
Dec 18, 2002 | 3.791 | 3.791 | 3.650 | 3.679 | 2,032,973 | -0.11(-2.95%) |
Dec 17, 2002 | 3.863 | 3.911 | 3.791 | 3.791 | 1,958,079 | -0.07(-1.82%) |
Dec 16, 2002 | 3.830 | 3.861 | 3.805 | 3.861 | 4,775,505 | +0.06(+1.47%) |
Dec 13, 2002 | 3.895 | 3.951 | 3.758 | 3.805 | 1,388,879 | -0.13(-3.21%) |
Dec 12, 2002 | 3.911 | 3.987 | 3.821 | 3.931 | 2,046,843 | +0.10(+2.49%) |
Dec 11, 2002 | 3.778 | 3.854 | 3.699 | 3.836 | 2,032,696 | +0.06(+1.53%) |
Dec 10, 2002 | 3.789 | 3.863 | 3.731 | 3.778 | 1,896,499 | -0.01(-0.29%) |
Dec 09, 2002 | 3.940 | 3.940 | 3.773 | 3.789 | 1,869,870 | -0.15(-3.80%) |
Dec 06, 2002 | 3.767 | 3.966 | 3.767 | 3.939 | 2,083,181 | +0.09(+2.39%) |
Dec 05, 2002 | 3.785 | 4.054 | 3.796 | 3.847 | 4,193,546 | -0.15(-3.66%) |
Dec 04, 2002 | 3.785 | 4.034 | 3.767 | 3.993 | 4,903,381 | +0.11(+2.78%) |
Dec 03, 2002 | 4.146 | 4.148 | 3.857 | 3.884 | 7,368,247 | -0.27(-6.43%) |
Dec 02, 2002 | 4.209 | 4.277 | 4.076 | 4.151 | 5,367,728 | +0.10(+2.45%) |
Nov 29, 2002 | 4.038 | 4.108 | 3.994 | 4.052 | 1,515,368 | +0.04(+0.90%) |
Nov 27, 2002 | 4.027 | 4.056 | 3.928 | 4.016 | 4,102,563 | -0.01(-0.27%) |
Nov 26, 2002 | 4.047 | 4.081 | 3.976 | 4.027 | 3,867,615 | -0.02(-0.49%) |
Nov 25, 2002 | 3.897 | 4.050 | 3.897 | 4.047 | 2,832,682 | +0.15(+3.84%) |
Nov 22, 2002 | 3.865 | 3.949 | 3.827 | 3.897 | 2,616,597 | +0.03(+0.89%) |
Nov 21, 2002 | 3.749 | 3.893 | 3.735 | 3.863 | 3,970,526 | +0.19(+5.15%) |
Nov 20, 2002 | 3.571 | 3.693 | 3.571 | 3.674 | 2,118,409 | +0.10(+2.93%) |
Nov 19, 2002 | 3.641 | 3.695 | 3.542 | 3.569 | 2,013,279 | -0.07(-1.93%) |
Nov 18, 2002 | 3.818 | 3.839 | 3.638 | 3.639 | 2,651,270 | -0.16(-4.09%) |
Nov 15, 2002 | 3.740 | 3.825 | 3.677 | 3.794 | 2,733,655 | +0.05(+1.45%) |
Nov 14, 2002 | 3.695 | 3.802 | 3.695 | 3.740 | 3,597,717 | +0.14(+3.96%) |
Nov 13, 2002 | 3.533 | 3.654 | 3.482 | 3.598 | 2,206,341 | +0.05(+1.37%) |
Nov 12, 2002 | 3.497 | 3.632 | 3.472 | 3.549 | 3,696,744 | +0.08(+2.23%) |
Nov 11, 2002 | 3.573 | 3.605 | 3.335 | 3.472 | 4,295,624 | -0.21(-5.82%) |
Nov 08, 2002 | 3.839 | 3.937 | 3.628 | 3.686 | 4,660,389 | -0.14(-3.76%) |
Nov 07, 2002 | 3.830 | 3.935 | 3.769 | 3.830 | 5,710,024 | +0.11(+3.01%) |
Nov 06, 2002 | 3.641 | 3.785 | 3.605 | 3.719 | 4,499,504 | +0.12(+3.36%) |
Nov 05, 2002 | 3.488 | 3.603 | 3.488 | 3.598 | 1,895,667 | +0.11(+3.15%) |
Nov 04, 2002 | 3.623 | 3.677 | 3.443 | 3.488 | 2,941,695 | -0.14(-3.73%) |
Nov 01, 2002 | 3.497 | 3.623 | 3.452 | 3.623 | 2,321,734 | +0.14(+4.15%) |
Oct 31, 2002 | 3.515 | 3.578 | 3.475 | 3.479 | 1,784,434 | +0.01(+0.31%) |
Oct 30, 2002 | 3.479 | 3.486 | 3.380 | 3.468 | 1,886,790 | -0.01(-0.31%) |
Oct 29, 2002 | 3.571 | 3.571 | 3.336 | 3.479 | 6,600,716 | -0.09(-2.53%) |
Oct 28, 2002 | 3.710 | 3.802 | 3.544 | 3.569 | 4,026,281 | -0.11(-2.99%) |
Oct 25, 2002 | 3.614 | 3.686 | 3.560 | 3.679 | 2,179,712 | +0.06(+1.74%) |
Oct 24, 2002 | 3.677 | 3.684 | 3.488 | 3.616 | 3,336,418 | -0.03(-0.69%) |
Oct 23, 2002 | 3.551 | 3.645 | 3.519 | 3.641 | 3,053,483 | +0.08(+2.33%) |
Oct 22, 2002 | 3.544 | 3.605 | 3.501 | 3.558 | 2,793,293 | -0.06(-1.60%) |
Oct 21, 2002 | 3.524 | 3.657 | 3.461 | 3.616 | 3,938,349 | +0.05(+1.36%) |
Oct 18, 2002 | 3.481 | 3.610 | 3.461 | 3.567 | 4,447,355 | +0.09(+2.54%) |
Oct 17, 2002 | 3.389 | 3.524 | 3.362 | 3.479 | 5,453,718 | +0.29(+9.04%) |
Oct 16, 2002 | 3.373 | 3.373 | 3.190 | 3.190 | 2,943,914 | -0.23(-6.84%) |
Oct 15, 2002 | 3.335 | 3.470 | 3.331 | 3.425 | 5,721,397 | +0.19(+6.03%) |
Oct 14, 2002 | 3.109 | 3.331 | 3.108 | 3.230 | 3,060,417 | +0.06(+1.93%) |
Oct 11, 2002 | 3.263 | 3.331 | 3.154 | 3.169 | 5,594,076 | +0.02(+0.74%) |
Oct 10, 2002 | 2.884 | 3.145 | 2.884 | 3.145 | 6,789,062 | +0.26(+9.06%) |
Oct 09, 2002 | 2.848 | 2.965 | 2.812 | 2.884 | 3,560,547 | -0.08(-2.74%) |
Oct 08, 2002 | 2.785 | 2.974 | 2.785 | 2.965 | 5,086,734 | +0.22(+7.87%) |
Oct 07, 2002 | 2.825 | 2.866 | 2.706 | 2.749 | 3,655,414 | -0.08(-2.68%) |
Oct 04, 2002 | 2.911 | 2.954 | 2.671 | 2.825 | 3,954,160 | -0.06(-2.25%) |
Oct 03, 2002 | 2.965 | 3.005 | 2.837 | 2.889 | 2,721,727 | -0.05(-1.72%) |
Oct 02, 2002 | 2.956 | 3.118 | 2.817 | 2.940 | 5,844,834 | +0.07(+2.39%) |
Oct 01, 2002 | 2.848 | 2.917 | 2.524 | 2.871 | 7,846,741 | +0.00(+0.00%) |
Sep 30, 2002 | 2.992 | 3.017 | 2.704 | 2.871 | 4,202,145 | -0.22(-7.11%) |
Sep 27, 2002 | 3.239 | 3.239 | 3.068 | 3.091 | 1,645,463 | -0.14(-4.19%) |
Sep 26, 2002 | 3.227 | 3.329 | 3.167 | 3.227 | 1,865,154 | +0.02(+0.62%) |
Sep 25, 2002 | 3.118 | 3.227 | 3.055 | 3.207 | 2,685,389 | +0.12(+3.91%) |
Sep 24, 2002 | 3.010 | 3.172 | 2.857 | 3.086 | 3,768,865 | +0.02(+0.71%) |
Sep 23, 2002 | 3.218 | 3.218 | 2.974 | 3.064 | 3,073,732 | -0.18(-5.56%) |
Sep 20, 2002 | 3.237 | 3.304 | 3.185 | 3.245 | 887,640 | +0.00(+0.00%) |
Sep 19, 2002 | 3.320 | 3.326 | 3.183 | 3.245 | 1,805,238 | -0.13(-3.95%) |
Sep 18, 2002 | 3.313 | 3.380 | 3.183 | 3.378 | 1,672,924 | +0.04(+1.30%) |
Sep 17, 2002 | 3.461 | 3.468 | 3.324 | 3.335 | 2,126,176 | -0.09(-2.63%) |
Sep 16, 2002 | 3.304 | 3.430 | 3.291 | 3.425 | 1,828,539 | +0.12(+3.71%) |
Sep 13, 2002 | 3.281 | 3.317 | 3.245 | 3.302 | 1,871,534 | -0.01(-0.43%) |
Sep 12, 2002 | 3.335 | 3.351 | 3.209 | 3.317 | 2,053,500 | -0.04(-1.29%) |
Sep 11, 2002 | 3.378 | 3.416 | 3.329 | 3.360 | 2,022,155 | +0.03(+1.03%) |
Sep 10, 2002 | 3.317 | 3.344 | 3.263 | 3.326 | 2,262,096 | +0.03(+0.82%) |
Sep 09, 2002 | 3.214 | 3.324 | 3.129 | 3.299 | 3,397,166 | +0.08(+2.64%) |
Sep 06, 2002 | 3.154 | 3.279 | 3.154 | 3.214 | 3,387,735 | +0.10(+3.36%) |
Sep 05, 2002 | 3.187 | 3.187 | 3.010 | 3.109 | 3,288,430 | -0.08(-2.43%) |
Sep 04, 2002 | 3.091 | 3.198 | 3.064 | 3.187 | 3,927,531 | +0.13(+4.31%) |
Sep 03, 2002 | 3.154 | 3.154 | 3.010 | 3.055 | 3,167,489 | -0.14(-4.51%) |
Aug 30, 2002 | 3.172 | 3.209 | 3.100 | 3.199 | 5,085,902 | +0.10(+3.32%) |
Aug 29, 2002 | 2.875 | 3.108 | 2.758 | 3.097 | 8,585,424 | +0.38(+13.93%) |
Aug 28, 2002 | 2.713 | 2.778 | 2.662 | 2.718 | 4,367,190 | +0.00(+0.00%) |
Aug 27, 2002 | 2.938 | 2.953 | 2.713 | 2.718 | 4,333,349 | -0.21(-7.31%) |
Aug 26, 2002 | 3.003 | 3.003 | 2.812 | 2.933 | 2,438,514 | -0.03(-1.15%) |
Aug 23, 2002 | 3.082 | 3.082 | 2.929 | 2.967 | 2,439,346 | -0.12(-3.74%) |
Aug 22, 2002 | 3.084 | 3.095 | 2.956 | 3.082 | 2,187,201 | +0.00(+0.00%) |
Aug 21, 2002 | 3.145 | 3.145 | 3.037 | 3.082 | 3,923,648 | +0.04(+1.18%) |
Aug 20, 2002 | 3.140 | 3.140 | 2.983 | 3.046 | 3,317,833 | +0.01(+0.48%) |
Aug 16, 2002 | 3.102 | 3.072 | 2.904 | 3.032 | 3,799,100 | +0.07(+2.25%) |
Aug 15, 2002 | 2.929 | 3.019 | 2.866 | 2.965 | 4,214,072 | +0.08(+2.68%) |
Aug 14, 2002 | 2.662 | 2.888 | 2.615 | 2.888 | 3,359,718 | +0.23(+8.54%) |
Aug 13, 2002 | 2.700 | 2.747 | 2.632 | 2.661 | 3,337,250 | -0.04(-1.60%) |
Aug 12, 2002 | 2.578 | 2.704 | 2.542 | 2.704 | 1,811,341 | +0.28(+11.44%) |
Aug 07, 2002 | 2.614 | 2.722 | 2.347 | 2.426 | 8,057,001 | -0.19(-7.17%) |
Aug 06, 2002 | 2.569 | 2.659 | 2.491 | 2.614 | 4,149,996 | +0.18(+7.49%) |
Aug 05, 2002 | 2.524 | 2.594 | 2.406 | 2.432 | 4,407,966 | -0.09(-3.64%) |
Aug 02, 2002 | 2.686 | 2.702 | 2.406 | 2.524 | 7,459,230 | -0.21(-7.53%) |
Aug 01, 2002 | 2.841 | 2.866 | 2.704 | 2.729 | 5,133,058 | -0.12(-4.12%) |
Jul 31, 2002 | 3.190 | 3.190 | 2.668 | 2.846 | 9,721,327 | -0.34(-10.79%) |
Jul 30, 2002 | 3.281 | 3.335 | 3.091 | 3.190 | 4,927,236 | +0.26(+8.92%) |
Jul 26, 2002 | 2.952 | 3.018 | 2.925 | 2.929 | 3,397,443 | +0.04(+1.25%) |
Jul 25, 2002 | 2.907 | 3.006 | 2.810 | 2.893 | 8,063,658 | +0.09(+3.15%) |
Jul 24, 2002 | 2.433 | 2.820 | 2.390 | 2.805 | 6,404,325 | +0.28(+11.14%) |
Jul 23, 2002 | 2.528 | 2.586 | 2.438 | 2.524 | 5,238,188 | +0.00(+0.11%) |
Jul 22, 2002 | 2.704 | 2.749 | 2.478 | 2.521 | 9,701,355 | -0.23(-8.42%) |
Jul 19, 2002 | 2.659 | 2.776 | 2.636 | 2.752 | 5,257,050 | +0.01(+0.43%) |
Jul 17, 2002 | 2.875 | 2.970 | 2.524 | 2.741 | 7,806,242 | -0.38(-12.11%) |
Jul 12, 2002 | 3.100 | 3.154 | 3.051 | 3.118 | 6,183,525 | +0.09(+3.04%) |
Jul 11, 2002 | 3.087 | 3.190 | 2.907 | 3.026 | 5,572,717 | -0.09(-2.84%) |
Jul 10, 2002 | 3.154 | 3.199 | 3.100 | 3.115 | 4,703,384 | +0.00(+0.03%) |
Jul 09, 2002 | 3.357 | 3.389 | 3.147 | 3.114 | 9,435,617 | -0.17(-5.16%) |
Jul 08, 2002 | 3.303 | 3.375 | 3.291 | 3.283 | 4,360,533 | +0.05(+1.45%) |
Jul 05, 2002 | 3.245 | 3.281 | 3.195 | 3.236 | 2,031,586 | +0.14(+4.51%) |
Jul 04, 2002 | 2.980 | 3.104 | 2.942 | 3.097 | 5,703,644 | +0.00(+0.00%) |
Jul 03, 2002 | 2.980 | 3.104 | 2.942 | 3.097 | 5,703,644 | +0.12(+3.90%) |
Jul 02, 2002 | 3.046 | 3.073 | 2.908 | 2.980 | 8,505,814 | -0.11(-3.61%) |
Jul 01, 2002 | 3.294 | 3.364 | 3.087 | 3.092 | 9,766,263 | -0.18(-5.53%) |
Jun 28, 2002 | 3.401 | 3.420 | 3.236 | 3.273 | 11,821,151 | -0.13(-3.76%) |
Jun 27, 2002 | 3.389 | 3.417 | 3.267 | 3.401 | 7,328,581 | +0.10(+3.14%) |
Jun 26, 2002 | 3.154 | 3.371 | 2.975 | 3.298 | 5,016,832 | -0.04(-1.13%) |
Jun 25, 2002 | 3.461 | 3.483 | 3.317 | 3.336 | 6,646,762 | -0.11(-3.29%) |
Jun 21, 2002 | 3.560 | 3.568 | 3.438 | 3.449 | 2,169,171 | -0.07(-2.12%) |
Jun 20, 2002 | 3.628 | 3.628 | 3.508 | 3.524 | 2,044,901 | -0.09(-2.37%) |
Jun 19, 2002 | 3.590 | 3.659 | 3.537 | 3.610 | 3,012,429 | +0.02(+0.55%) |
Jun 18, 2002 | 3.659 | 3.659 | 3.584 | 3.590 | 2,722,837 | -0.07(-1.82%) |
Jun 17, 2002 | 3.596 | 3.682 | 3.569 | 3.656 | 2,633,518 | +0.13(+3.55%) |
Jun 14, 2002 | 3.492 | 3.558 | 3.364 | 3.531 | 3,921,151 | -0.12(-3.19%) |
Jun 12, 2002 | 3.641 | 3.686 | 3.606 | 3.647 | 2,893,707 | -0.03(-0.69%) |
Jun 11, 2002 | 3.727 | 3.781 | 3.664 | 3.673 | 3,111,734 | -0.04(-1.16%) |
Jun 10, 2002 | 3.731 | 3.738 | 3.668 | 3.716 | 3,495,638 | +0.02(+0.56%) |
Jun 07, 2002 | 3.695 | 3.695 | 3.592 | 3.695 | 7,734,121 | +0.00(+0.00%) |
Jun 06, 2002 | 3.632 | 3.734 | 3.574 | 3.695 | 10,084,150 | +0.15(+4.19%) |
Jun 05, 2002 | 3.425 | 3.560 | 3.405 | 3.546 | 6,606,818 | +0.10(+2.82%) |
May 31, 2002 | 3.294 | 3.492 | 3.290 | 3.449 | 6,687,815 | -0.00(-0.08%) |
May 28, 2002 | 3.551 | 3.560 | 3.344 | 3.452 | 4,396,039 | -0.02(-0.55%) |
May 27, 2002 | 3.574 | 3.574 | 3.459 | 3.471 | 1,850,175 | +0.00(+0.00%) |
May 24, 2002 | 3.574 | 3.574 | 3.459 | 3.471 | 1,842,408 | -0.10(-2.73%) |
May 23, 2002 | 3.357 | 3.587 | 3.357 | 3.568 | 4,110,329 | +0.22(+6.60%) |
May 22, 2002 | 3.389 | 3.456 | 3.281 | 3.347 | 4,733,342 | -0.07(-2.01%) |
May 21, 2002 | 3.690 | 3.691 | 3.380 | 3.416 | 5,566,615 | -0.27(-7.43%) |
May 20, 2002 | 3.731 | 3.731 | 3.686 | 3.690 | 39,222,608 | +0.00(+0.02%) |
May 17, 2002 | 3.630 | 3.689 | 3.630 | 3.689 | 1,477,921 | +0.06(+1.61%) |
May 16, 2002 | 3.650 | 3.679 | 3.578 | 3.630 | 2,408,834 | -0.03(-0.74%) |
May 15, 2002 | 3.677 | 3.785 | 3.632 | 3.657 | 3,142,801 | -0.00(-0.07%) |
May 14, 2002 | 3.599 | 3.677 | 3.565 | 3.660 | 2,711,186 | +0.13(+3.73%) |
May 13, 2002 | 3.488 | 3.577 | 3.488 | 3.528 | 2,148,644 | +0.04(+1.16%) |
May 10, 2002 | 3.632 | 3.632 | 3.447 | 3.488 | 4,523,082 | -0.14(-3.95%) |
May 09, 2002 | 3.515 | 3.671 | 3.515 | 3.631 | 7,866,158 | +0.13(+3.73%) |
May 08, 2002 | 3.425 | 3.513 | 3.357 | 3.501 | 7,105,561 | +0.24(+7.26%) |
May 07, 2002 | 3.276 | 3.321 | 3.245 | 3.263 | 2,666,804 | +0.00(+0.06%) |
May 06, 2002 | 3.378 | 3.388 | 3.242 | 3.262 | 3,511,172 | -0.12(-3.44%) |
May 03, 2002 | 3.394 | 3.423 | 3.321 | 3.378 | 1,823,546 | -0.02(-0.48%) |
May 02, 2002 | 3.329 | 3.420 | 3.320 | 3.394 | 3,822,401 | +0.10(+2.90%) |