Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.331 | 3.376 | 3.315 | 3.372 | 7,689,979 | -0.01(-0.28%) |
Apr 29, 2003 | 3.409 | 3.420 | 3.348 | 3.382 | 6,620,553 | -0.03(-0.92%) |
Apr 28, 2003 | 3.376 | 3.453 | 3.363 | 3.413 | 6,718,340 | +0.07(+2.00%) |
Apr 25, 2003 | 3.383 | 3.427 | 3.317 | 3.346 | 4,209,217 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.442 | 3.294 | 3.399 | 14,507,938 | +0.20(+6.41%) |
Apr 23, 2003 | 3.270 | 3.282 | 3.132 | 3.195 | 14,713,399 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.270 | 3.290 | 8,358,737 | -0.07(-2.07%) |
Apr 21, 2003 | 3.363 | 3.376 | 3.331 | 3.360 | 3,579,647 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.406 | 3.319 | 3.386 | 3,894,982 | +0.06(+1.93%) |
Apr 16, 2003 | 3.423 | 3.423 | 3.302 | 3.322 | 6,318,404 | -0.10(-2.91%) |
Apr 15, 2003 | 3.352 | 3.427 | 3.324 | 3.421 | 3,821,001 | +0.06(+1.87%) |
Apr 14, 2003 | 3.379 | 3.387 | 3.317 | 3.358 | 5,921,031 | -0.03(-0.85%) |
Apr 11, 2003 | 3.406 | 3.447 | 3.352 | 3.387 | 3,349,281 | +0.01(+0.32%) |
Apr 10, 2003 | 3.300 | 3.384 | 3.294 | 3.376 | 4,099,344 | +0.06(+1.94%) |
Apr 09, 2003 | 3.386 | 3.391 | 3.312 | 3.312 | 6,281,413 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.383 | 3.290 | 3.357 | 6,311,445 | +0.04(+1.11%) |
Apr 07, 2003 | 3.338 | 3.380 | 3.301 | 3.320 | 6,185,458 | +0.03(+0.79%) |
Apr 04, 2003 | 3.311 | 3.315 | 3.266 | 3.294 | 3,352,577 | -0.00(-0.08%) |
Apr 03, 2003 | 3.364 | 3.364 | 3.297 | 3.297 | 4,263,787 | -0.06(-1.79%) |
Apr 02, 2003 | 3.311 | 3.384 | 3.311 | 3.357 | 6,416,190 | +0.09(+2.67%) |
Apr 01, 2003 | 3.322 | 3.322 | 3.240 | 3.270 | 3,932,338 | -0.05(-1.56%) |
Mar 31, 2003 | 3.324 | 3.346 | 3.283 | 3.322 | 5,216,016 | -0.04(-1.18%) |
Mar 28, 2003 | 3.338 | 3.393 | 3.317 | 3.361 | 4,059,790 | +0.01(+0.24%) |
Mar 27, 2003 | 3.290 | 3.384 | 3.283 | 3.353 | 4,975,761 | +0.02(+0.45%) |
Mar 26, 2003 | 3.341 | 3.352 | 3.312 | 3.338 | 3,843,708 | -0.01(-0.33%) |
Mar 25, 2003 | 3.317 | 3.399 | 3.246 | 3.349 | 5,431,366 | +0.02(+0.45%) |
Mar 24, 2003 | 3.515 | 3.515 | 3.312 | 3.334 | 3,874,472 | -0.18(-5.17%) |
Mar 21, 2003 | 3.420 | 3.521 | 3.388 | 3.515 | 5,819,582 | +0.11(+3.25%) |
Mar 20, 2003 | 3.383 | 3.412 | 3.297 | 3.405 | 4,629,663 | +0.02(+0.48%) |
Mar 19, 2003 | 3.358 | 3.398 | 3.331 | 3.388 | 3,547,052 | +0.02(+0.49%) |
Mar 18, 2003 | 3.386 | 3.402 | 3.319 | 3.372 | 3,836,749 | -0.01(-0.20%) |
Mar 17, 2003 | 3.206 | 3.379 | 3.177 | 3.379 | 6,061,302 | +0.14(+4.30%) |
Mar 14, 2003 | 3.222 | 3.256 | 3.174 | 3.240 | 4,917,529 | +0.02(+0.76%) |
Mar 13, 2003 | 3.065 | 3.215 | 3.058 | 3.215 | 6,928,196 | +0.18(+5.99%) |
Mar 12, 2003 | 3.058 | 3.061 | 2.993 | 3.034 | 7,876,030 | -0.03(-0.94%) |
Mar 11, 2003 | 3.069 | 3.105 | 3.049 | 3.062 | 6,226,477 | +0.01(+0.45%) |
Mar 10, 2003 | 3.099 | 3.107 | 3.017 | 3.049 | 7,235,107 | -0.09(-2.91%) |
Mar 07, 2003 | 3.073 | 3.141 | 3.055 | 3.140 | 5,805,299 | +0.05(+1.68%) |
Mar 06, 2003 | 3.145 | 3.156 | 3.083 | 3.088 | 4,448,007 | -0.06(-1.82%) |
Mar 05, 2003 | 3.133 | 3.169 | 3.113 | 3.145 | 4,183,580 | -0.02(-0.48%) |
Mar 04, 2003 | 3.197 | 3.222 | 3.132 | 3.160 | 5,360,681 | -0.02(-0.77%) |
Mar 03, 2003 | 3.256 | 3.301 | 3.185 | 3.185 | 4,215,443 | -0.07(-2.02%) |
Feb 28, 2003 | 3.208 | 3.296 | 3.201 | 3.251 | 5,713,006 | +0.04(+1.32%) |
Feb 27, 2003 | 3.133 | 3.226 | 3.107 | 3.208 | 5,304,646 | +0.12(+3.94%) |
Feb 26, 2003 | 3.126 | 3.150 | 3.077 | 3.087 | 5,466,525 | -0.04(-1.40%) |
Feb 25, 2003 | 3.111 | 3.151 | 3.074 | 3.130 | 5,583,356 | -0.02(-0.48%) |
Feb 24, 2003 | 3.208 | 3.210 | 3.141 | 3.145 | 3,508,963 | -0.08(-2.46%) |
Feb 21, 2003 | 3.171 | 3.244 | 3.150 | 3.225 | 3,970,061 | +0.08(+2.38%) |
Feb 20, 2003 | 3.152 | 3.207 | 3.147 | 3.150 | 3,600,157 | +0.00(+0.00%) |
Feb 19, 2003 | 3.160 | 3.163 | 3.121 | 3.150 | 3,408,612 | -0.02(-0.65%) |
Feb 18, 2003 | 3.236 | 3.236 | 3.140 | 3.170 | 4,623,070 | -0.05(-1.53%) |
Feb 14, 2003 | 3.120 | 3.241 | 3.106 | 3.219 | 5,085,268 | +0.12(+3.74%) |
Feb 13, 2003 | 3.166 | 3.166 | 3.044 | 3.103 | 4,914,233 | -0.05(-1.64%) |
Feb 12, 2003 | 3.253 | 3.270 | 3.147 | 3.155 | 4,843,914 | -0.09(-2.90%) |
Feb 11, 2003 | 3.195 | 3.338 | 3.174 | 3.249 | 8,961,205 | +0.19(+6.11%) |
Feb 10, 2003 | 2.998 | 3.070 | 2.941 | 3.062 | 3,884,360 | +0.05(+1.68%) |
Feb 07, 2003 | 3.051 | 3.092 | 2.979 | 3.012 | 4,562,274 | -0.03(-0.99%) |
Feb 06, 2003 | 3.072 | 3.096 | 3.025 | 3.042 | 3,988,373 | -0.02(-0.76%) |
Feb 05, 2003 | 3.195 | 3.195 | 3.044 | 3.065 | 5,652,576 | -0.10(-3.11%) |
Feb 04, 2003 | 3.191 | 3.229 | 3.140 | 3.163 | 3,624,329 | -0.08(-2.52%) |
Feb 03, 2003 | 3.188 | 3.256 | 3.177 | 3.245 | 4,065,284 | +0.08(+2.55%) |
Jan 31, 2003 | 3.147 | 3.180 | 3.092 | 3.165 | 7,408,706 | -0.02(-0.73%) |
Jan 30, 2003 | 3.249 | 3.259 | 3.147 | 3.188 | 4,439,949 | -0.09(-2.87%) |
Jan 29, 2003 | 3.167 | 3.311 | 3.135 | 3.282 | 4,721,589 | +0.06(+1.95%) |
Jan 28, 2003 | 3.262 | 3.272 | 3.201 | 3.219 | 3,072,769 | -0.01(-0.30%) |
Jan 27, 2003 | 3.298 | 3.322 | 3.226 | 3.229 | 4,014,743 | -0.11(-3.19%) |
Jan 24, 2003 | 3.320 | 3.358 | 3.304 | 3.335 | 4,617,577 | +0.02(+0.62%) |
Jan 23, 2003 | 3.378 | 3.378 | 3.260 | 3.315 | 6,509,582 | -0.06(-1.86%) |
Jan 22, 2003 | 3.345 | 3.428 | 3.342 | 3.378 | 5,062,927 | +0.01(+0.16%) |
Jan 21, 2003 | 3.434 | 3.457 | 3.349 | 3.372 | 4,079,201 | -0.04(-1.28%) |
Jan 17, 2003 | 3.397 | 3.417 | 3.386 | 3.416 | 5,062,927 | +0.03(+0.85%) |
Jan 16, 2003 | 3.459 | 3.466 | 3.373 | 3.387 | 7,867,973 | -0.07(-2.09%) |
Jan 15, 2003 | 3.488 | 3.488 | 3.424 | 3.459 | 3,664,249 | -0.01(-0.16%) |
Jan 14, 2003 | 3.413 | 3.529 | 3.413 | 3.465 | 12,832,748 | +0.08(+2.38%) |
Jan 13, 2003 | 3.465 | 3.500 | 3.376 | 3.384 | 5,127,385 | -0.09(-2.71%) |
Jan 10, 2003 | 3.419 | 3.485 | 3.386 | 3.479 | 3,653,262 | +0.06(+1.76%) |
Jan 09, 2003 | 3.440 | 3.484 | 3.395 | 3.419 | 5,198,436 | -0.03(-0.91%) |
Jan 08, 2003 | 3.434 | 3.481 | 3.405 | 3.450 | 4,626,000 | +0.02(+0.48%) |
Jan 07, 2003 | 3.447 | 3.522 | 3.393 | 3.434 | 6,149,200 | +0.02(+0.64%) |
Jan 06, 2003 | 3.338 | 3.446 | 3.337 | 3.412 | 3,742,625 | +0.06(+1.79%) |
Jan 03, 2003 | 3.413 | 3.423 | 3.331 | 3.352 | 4,267,083 | -0.08(-2.27%) |
Jan 02, 2003 | 3.337 | 3.453 | 3.292 | 3.429 | 4,447,641 | +0.12(+3.72%) |
Dec 31, 2002 | 3.290 | 3.323 | 3.259 | 3.307 | 3,182,641 | -0.00(-0.08%) |
Dec 30, 2002 | 3.293 | 3.324 | 3.256 | 3.309 | 4,405,889 | +0.02(+0.50%) |
Dec 27, 2002 | 3.286 | 3.316 | 3.262 | 3.293 | 4,006,685 | +0.01(+0.17%) |
Dec 26, 2002 | 3.270 | 3.343 | 3.227 | 3.287 | 4,215,077 | +0.05(+1.39%) |
Dec 24, 2002 | 3.219 | 3.270 | 3.203 | 3.242 | 4,699,249 | +0.04(+1.19%) |
Dec 23, 2002 | 3.266 | 3.297 | 3.163 | 3.204 | 9,317,192 | -0.06(-1.88%) |
Dec 20, 2002 | 3.229 | 3.297 | 3.216 | 3.266 | 6,480,649 | +0.07(+2.27%) |
Dec 19, 2002 | 3.229 | 3.270 | 3.184 | 3.193 | 8,069,040 | -0.06(-1.89%) |
Dec 18, 2002 | 3.167 | 3.290 | 3.145 | 3.255 | 6,500,060 | +0.09(+2.76%) |
Dec 17, 2002 | 3.174 | 3.195 | 3.118 | 3.167 | 6,849,821 | -0.02(-0.73%) |
Dec 16, 2002 | 3.174 | 3.195 | 3.122 | 3.191 | 7,760,664 | +0.02(+0.52%) |
Dec 13, 2002 | 3.160 | 3.188 | 3.113 | 3.174 | 4,591,940 | -0.00(-0.09%) |
Dec 12, 2002 | 3.222 | 3.257 | 3.154 | 3.177 | 7,093,005 | +0.11(+3.65%) |
Dec 11, 2002 | 3.099 | 3.099 | 3.006 | 3.065 | 9,379,820 | -0.01(-0.22%) |
Dec 10, 2002 | 3.154 | 3.155 | 3.003 | 3.072 | 9,512,765 | -0.06(-2.00%) |
Dec 09, 2002 | 3.140 | 3.253 | 3.122 | 3.135 | 7,781,540 | -0.13(-3.85%) |
Dec 06, 2002 | 3.201 | 3.270 | 3.189 | 3.260 | 5,170,236 | +0.01(+0.29%) |
Dec 05, 2002 | 3.304 | 3.317 | 3.189 | 3.251 | 5,771,605 | -0.01(-0.17%) |
Dec 04, 2002 | 3.175 | 3.297 | 3.173 | 3.256 | 6,133,818 | +0.06(+1.79%) |
Dec 03, 2002 | 3.223 | 3.256 | 3.180 | 3.199 | 4,857,465 | -0.07(-2.17%) |
Dec 02, 2002 | 3.311 | 3.311 | 3.244 | 3.270 | 5,861,700 | +0.01(+0.17%) |
Nov 29, 2002 | 3.268 | 3.290 | 3.237 | 3.264 | 2,147,642 | -0.00(-0.08%) |
Nov 27, 2002 | 3.203 | 3.271 | 3.184 | 3.267 | 4,223,134 | +0.05(+1.48%) |
Nov 26, 2002 | 3.215 | 3.237 | 3.169 | 3.219 | 4,803,994 | -0.05(-1.63%) |
Nov 25, 2002 | 3.263 | 3.283 | 3.167 | 3.272 | 8,905,536 | +0.03(+0.93%) |
Nov 22, 2002 | 3.240 | 3.267 | 3.210 | 3.242 | 5,446,382 | +0.00(+0.08%) |
Nov 21, 2002 | 3.229 | 3.317 | 3.214 | 3.240 | 7,119,375 | +0.05(+1.41%) |
Nov 20, 2002 | 3.087 | 3.218 | 3.058 | 3.195 | 5,120,793 | +0.08(+2.41%) |
Nov 19, 2002 | 3.017 | 3.150 | 3.017 | 3.120 | 6,425,346 | -0.00(-0.13%) |
Nov 18, 2002 | 3.126 | 3.137 | 3.099 | 3.124 | 4,827,800 | +0.03(+1.06%) |
Nov 15, 2002 | 3.025 | 3.102 | 3.016 | 3.091 | 6,079,614 | +0.07(+2.17%) |
Nov 14, 2002 | 3.003 | 3.053 | 2.990 | 3.025 | 5,937,879 | +0.06(+1.88%) |
Nov 13, 2002 | 2.922 | 2.990 | 2.857 | 2.969 | 10,967,112 | +0.00(+0.00%) |
Nov 12, 2002 | 2.990 | 3.018 | 2.889 | 2.969 | 9,040,313 | +0.03(+1.16%) |
Nov 11, 2002 | 3.010 | 3.031 | 2.932 | 2.935 | 5,837,895 | -0.09(-2.93%) |
Nov 08, 2002 | 3.010 | 3.051 | 2.980 | 3.024 | 7,943,785 | -0.09(-2.85%) |
Nov 07, 2002 | 2.990 | 3.154 | 2.932 | 3.113 | 8,509,263 | +0.06(+1.97%) |
Nov 06, 2002 | 3.049 | 3.083 | 2.983 | 3.053 | 7,366,222 | -0.01(-0.36%) |
Nov 05, 2002 | 3.099 | 3.162 | 3.017 | 3.064 | 9,546,093 | -0.04(-1.15%) |
Nov 04, 2002 | 3.140 | 3.231 | 3.099 | 3.099 | 10,689,500 | -0.04(-1.30%) |
Nov 01, 2002 | 2.990 | 3.174 | 2.990 | 3.140 | 8,250,696 | +0.06(+2.09%) |
Oct 31, 2002 | 3.079 | 3.158 | 3.058 | 3.076 | 8,534,533 | -0.08(-2.47%) |
Oct 30, 2002 | 3.126 | 3.181 | 3.079 | 3.154 | 9,684,899 | -0.07(-2.16%) |
Oct 29, 2002 | 3.188 | 3.237 | 3.140 | 3.223 | 7,390,394 | +0.00(+0.04%) |
Oct 28, 2002 | 3.268 | 3.309 | 3.188 | 3.222 | 6,861,540 | -0.01(-0.30%) |
Oct 25, 2002 | 3.229 | 3.263 | 3.170 | 3.231 | 7,924,008 | +0.05(+1.68%) |
Oct 24, 2002 | 3.406 | 3.413 | 3.140 | 3.178 | 13,897,046 | -0.17(-4.98%) |
Oct 23, 2002 | 3.363 | 3.403 | 3.263 | 3.345 | 8,680,664 | -0.02(-0.53%) |
Oct 22, 2002 | 3.393 | 3.529 | 3.312 | 3.363 | 9,817,112 | +0.02(+0.45%) |
Oct 21, 2002 | 3.174 | 3.349 | 3.166 | 3.348 | 10,281,507 | +0.16(+4.92%) |
Oct 18, 2002 | 3.059 | 3.203 | 2.997 | 3.191 | 11,508,417 | +0.13(+4.28%) |
Oct 17, 2002 | 3.010 | 3.070 | 2.935 | 3.059 | 12,241,999 | +0.15(+5.16%) |
Oct 16, 2002 | 2.976 | 3.003 | 2.778 | 2.909 | 19,312,664 | -0.09(-3.09%) |
Oct 15, 2002 | 3.256 | 3.305 | 2.961 | 3.002 | 21,436,866 | -0.16(-5.01%) |
Oct 14, 2002 | 3.114 | 3.181 | 3.079 | 3.160 | 11,268,162 | +0.05(+1.49%) |
Oct 11, 2002 | 3.225 | 3.358 | 2.922 | 3.114 | 32,613,468 | -0.10(-3.22%) |
Oct 10, 2002 | 3.559 | 3.686 | 3.079 | 3.218 | 48,601,024 | -0.84(-20.77%) |
Oct 09, 2002 | 3.973 | 4.096 | 3.921 | 4.062 | 9,520,090 | +0.03(+0.68%) |
Oct 08, 2002 | 4.016 | 4.094 | 3.955 | 4.034 | 7,648,960 | +0.07(+1.83%) |
Oct 07, 2002 | 4.034 | 4.082 | 3.932 | 3.962 | 4,904,710 | -0.02(-0.55%) |
Oct 04, 2002 | 4.037 | 4.074 | 3.870 | 3.984 | 5,688,834 | -0.05(-1.32%) |
Oct 03, 2002 | 4.034 | 4.217 | 3.992 | 4.037 | 9,079,501 | +0.00(+0.07%) |
Oct 02, 2002 | 4.000 | 4.122 | 3.935 | 4.034 | 7,448,260 | +0.02(+0.58%) |
Oct 01, 2002 | 3.784 | 4.026 | 3.754 | 4.011 | 11,132,287 | +0.23(+6.03%) |
Sep 30, 2002 | 3.825 | 3.855 | 3.711 | 3.783 | 7,364,757 | -0.04(-1.11%) |
Sep 27, 2002 | 3.891 | 3.920 | 3.825 | 3.825 | 5,562,114 | -0.07(-1.79%) |
Sep 26, 2002 | 3.925 | 4.018 | 3.855 | 3.895 | 6,750,569 | +0.04(+1.06%) |
Sep 25, 2002 | 3.788 | 3.888 | 3.784 | 3.854 | 6,130,156 | +0.12(+3.33%) |
Sep 24, 2002 | 3.741 | 3.823 | 3.663 | 3.730 | 6,296,429 | -0.06(-1.69%) |
Sep 23, 2002 | 3.809 | 3.823 | 3.739 | 3.794 | 4,239,981 | -0.04(-1.10%) |
Sep 20, 2002 | 3.720 | 3.870 | 3.720 | 3.836 | 8,462,384 | +0.03(+0.79%) |
Sep 19, 2002 | 3.769 | 3.905 | 3.741 | 3.806 | 5,416,716 | -0.02(-0.64%) |
Sep 18, 2002 | 3.707 | 3.869 | 3.569 | 3.831 | 952,228 | +0.11(+2.93%) |
Sep 17, 2002 | 3.945 | 4.003 | 3.719 | 3.722 | 11,938,019 | -0.29(-7.12%) |
Sep 16, 2002 | 3.967 | 4.051 | 3.917 | 4.007 | 5,462,497 | +0.00(+0.07%) |
Sep 13, 2002 | 4.027 | 4.027 | 3.929 | 4.004 | 6,954,200 | -0.08(-1.94%) |
Sep 12, 2002 | 4.102 | 4.124 | 3.872 | 4.083 | 13,587,938 | +0.10(+2.40%) |
Sep 11, 2002 | 4.150 | 4.150 | 3.974 | 3.988 | 4,580,953 | -0.11(-2.67%) |
Sep 10, 2002 | 4.232 | 4.254 | 4.026 | 4.097 | 8,994,167 | -0.19(-4.40%) |
Sep 09, 2002 | 4.259 | 4.328 | 4.223 | 4.285 | 5,187,449 | -0.02(-0.35%) |
Sep 06, 2002 | 4.262 | 4.309 | 4.184 | 4.300 | 4,703,277 | +0.08(+1.84%) |
Sep 05, 2002 | 4.126 | 4.232 | 4.089 | 4.223 | 6,018,818 | +0.10(+2.32%) |
Sep 04, 2002 | 4.068 | 4.127 | 4.031 | 4.127 | 3,993,134 | +0.05(+1.27%) |
Sep 03, 2002 | 4.141 | 4.141 | 4.021 | 4.075 | 3,829,790 | -0.07(-1.58%) |
Aug 30, 2002 | 4.205 | 4.219 | 4.096 | 4.141 | 4,969,169 | -0.06(-1.53%) |
Aug 29, 2002 | 4.231 | 4.232 | 4.100 | 4.205 | 4,710,968 | -0.03(-0.61%) |
Aug 28, 2002 | 4.239 | 4.302 | 4.173 | 4.231 | 8,233,482 | -0.01(-0.19%) |
Aug 27, 2002 | 4.157 | 4.266 | 4.036 | 4.239 | 10,104,978 | +0.08(+1.80%) |
Aug 26, 2002 | 4.198 | 4.239 | 4.062 | 4.164 | 4,785,682 | -0.00(-0.10%) |
Aug 23, 2002 | 4.169 | 4.246 | 4.157 | 4.168 | 3,714,791 | -0.01(-0.33%) |
Aug 22, 2002 | 4.120 | 4.219 | 4.049 | 4.182 | 5,737,544 | +0.06(+1.49%) |
Aug 21, 2002 | 4.112 | 4.167 | 4.048 | 4.120 | 5,135,443 | +0.02(+0.37%) |
Aug 20, 2002 | 4.187 | 4.199 | 4.041 | 4.105 | 4,277,338 | +0.02(+0.57%) |
Aug 16, 2002 | 4.068 | 4.124 | 3.995 | 4.082 | 5,845,219 | -0.08(-1.97%) |
Aug 15, 2002 | 4.000 | 4.195 | 3.997 | 4.164 | 8,104,565 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.984 | 3.707 | 3.984 | 6,401,541 | +0.14(+3.73%) |
Aug 13, 2002 | 3.933 | 3.945 | 3.823 | 3.840 | 4,492,688 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.029 | 3.905 | 3.993 | 5,422,210 | +0.10(+2.45%) |
Aug 07, 2002 | 3.884 | 3.945 | 3.754 | 3.898 | 8,372,288 | +0.09(+2.26%) |
Aug 06, 2002 | 3.823 | 3.870 | 3.782 | 3.812 | 6,947,241 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.748 | 3.581 | 3.675 | 6,802,209 | +0.06(+1.66%) |
Aug 02, 2002 | 3.834 | 3.834 | 3.529 | 3.615 | 11,787,493 | -0.24(-6.13%) |
Aug 01, 2002 | 4.096 | 4.137 | 3.804 | 3.851 | 12,214,165 | -0.37(-8.71%) |
Jul 31, 2002 | 4.037 | 4.219 | 3.980 | 4.219 | 7,411,269 | +0.18(+4.50%) |
Jul 30, 2002 | 4.014 | 4.158 | 3.937 | 4.037 | 8,669,310 | -0.02(-0.37%) |
Jul 29, 2002 | 4.014 | 4.081 | 3.952 | 4.052 | 8,209,677 | +0.06(+1.57%) |
Jul 26, 2002 | 3.905 | 3.999 | 3.861 | 3.989 | 5,779,662 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.163 | 3.788 | 3.891 | 12,806,378 | -0.05(-1.32%) |
Jul 24, 2002 | 3.584 | 3.944 | 3.461 | 3.943 | 13,119,881 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.570 | 3.346 | 3.434 | 9,346,492 | +0.16(+4.97%) |
Jul 22, 2002 | 3.338 | 3.458 | 3.151 | 3.271 | 5,493,993 | -0.11(-3.23%) |
Jul 19, 2002 | 3.420 | 3.550 | 3.349 | 3.380 | 4,846,478 | -0.22(-6.18%) |
Jul 17, 2002 | 3.663 | 3.712 | 3.552 | 3.603 | 6,360,522 | -0.01(-0.38%) |
Jul 12, 2002 | 3.690 | 3.707 | 3.573 | 3.616 | 3,894,615 | -0.05(-1.38%) |
Jul 11, 2002 | 3.768 | 3.827 | 3.645 | 3.667 | 6,758,260 | -0.09(-2.50%) |
Jul 10, 2002 | 3.823 | 3.884 | 3.741 | 3.761 | 6,596,015 | +0.03(+0.73%) |
Jul 09, 2002 | 3.879 | 3.932 | 3.696 | 3.734 | 5,621,446 | -0.14(-3.70%) |
Jul 08, 2002 | 3.939 | 3.971 | 3.820 | 3.877 | 4,220,937 | -0.03(-0.73%) |
Jul 05, 2002 | 3.550 | 3.959 | 3.843 | 3.906 | 2,472,498 | +0.05(+1.27%) |
Jul 04, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | +0.00(+0.00%) |
Jul 03, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | -0.09(-2.35%) |
Jul 02, 2002 | 3.970 | 4.026 | 3.877 | 3.950 | 5,977,066 | -0.04(-1.03%) |
Jul 01, 2002 | 4.041 | 4.093 | 3.914 | 3.991 | 9,185,345 | -0.00(-0.07%) |
Jun 28, 2002 | 4.209 | 4.209 | 3.993 | 3.993 | 10,979,564 | -0.22(-5.13%) |
Jun 27, 2002 | 4.212 | 4.246 | 4.139 | 4.209 | 5,328,086 | +0.05(+1.08%) |
Jun 26, 2002 | 4.186 | 4.229 | 4.081 | 4.164 | 9,066,683 | -0.02(-0.52%) |
Jun 25, 2002 | 4.366 | 4.374 | 4.180 | 4.186 | 3,992,768 | -0.25(-5.55%) |
Jun 21, 2002 | 4.396 | 4.523 | 4.396 | 4.431 | 8,210,043 | -0.06(-1.31%) |
Jun 20, 2002 | 4.492 | 4.528 | 4.442 | 4.490 | 6,252,847 | +0.06(+1.36%) |
Jun 19, 2002 | 4.437 | 4.478 | 4.389 | 4.430 | 5,554,790 | -0.01(-0.15%) |
Jun 18, 2002 | 4.423 | 4.449 | 4.370 | 4.437 | 4,072,609 | +2.25(+102.78%) |
Jun 17, 2002 | 2.147 | 2.201 | 2.143 | 2.188 | 6,285,442 | +0.05(+2.30%) |
Jun 14, 2002 | 2.178 | 2.181 | 2.119 | 2.139 | 7,512,352 | -0.06(-2.73%) |
Jun 12, 2002 | 2.208 | 2.217 | 2.188 | 2.199 | 5,732,417 | -0.01(-0.26%) |
Jun 11, 2002 | 2.242 | 2.251 | 2.195 | 2.205 | 7,531,397 | -0.03(-1.52%) |
Jun 10, 2002 | 2.222 | 2.257 | 2.218 | 2.239 | 7,212,034 | +0.01(+0.54%) |
Jun 07, 2002 | 2.224 | 2.253 | 2.223 | 2.227 | 4,429,328 | +0.00(+0.14%) |
Jun 06, 2002 | 2.215 | 2.244 | 2.210 | 2.224 | 6,294,232 | +0.01(+0.37%) |
Jun 05, 2002 | 2.141 | 2.217 | 2.140 | 2.216 | 8,204,549 | +0.03(+1.60%) |
May 31, 2002 | 2.142 | 2.184 | 2.133 | 2.181 | 7,094,837 | +0.01(+0.65%) |
May 28, 2002 | 2.184 | 2.197 | 2.167 | 2.167 | 3,697,577 | -0.01(-0.36%) |
May 27, 2002 | 2.203 | 2.208 | 2.167 | 2.175 | 5,334,678 | +0.00(+0.00%) |
May 24, 2002 | 2.203 | 2.208 | 2.167 | 2.175 | 5,334,678 | -0.03(-1.26%) |
May 23, 2002 | 2.201 | 2.222 | 2.189 | 2.202 | 7,548,976 | +0.00(+0.08%) |
May 22, 2002 | 2.218 | 2.227 | 2.184 | 2.201 | 4,528,946 | -0.02(-0.71%) |
May 21, 2002 | 2.229 | 2.230 | 2.216 | 2.216 | 5,336,876 | -0.01(-0.61%) |
May 20, 2002 | 2.215 | 2.234 | 2.202 | 2.230 | 3,467,577 | +0.01(+0.45%) |
May 17, 2002 | 2.207 | 2.235 | 2.203 | 2.220 | 5,160,347 | +0.02(+0.68%) |
May 16, 2002 | 2.220 | 2.229 | 2.200 | 2.205 | 5,600,570 | -0.01(-0.45%) |
May 15, 2002 | 2.181 | 2.245 | 2.181 | 2.215 | 9,975,695 | +0.03(+1.17%) |
May 14, 2002 | 2.183 | 2.198 | 2.159 | 2.189 | 5,622,544 | +0.01(+0.63%) |
May 13, 2002 | 2.157 | 2.183 | 2.150 | 2.176 | 5,554,423 | +0.02(+0.85%) |
May 10, 2002 | 2.154 | 2.180 | 2.152 | 2.157 | 5,904,551 | -0.02(-0.71%) |
May 09, 2002 | 2.160 | 2.188 | 2.160 | 2.173 | 4,927,417 | -0.00(-0.02%) |
May 08, 2002 | 2.184 | 2.187 | 2.148 | 2.173 | 10,037,224 | +0.01(+0.57%) |
May 07, 2002 | 2.154 | 2.167 | 2.140 | 2.161 | 6,725,665 | +0.01(+0.57%) |
May 06, 2002 | 2.145 | 2.157 | 2.131 | 2.149 | 6,168,977 | +0.00(+0.17%) |
May 03, 2002 | 2.143 | 2.175 | 2.133 | 2.145 | 5,426,971 | -0.01(-0.40%) |
May 02, 2002 | 2.105 | 2.157 | 2.099 | 2.153 | 7,241,333 | +0.05(+2.19%) |