Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.701 | 3.787 | 3.676 | 3.723 | 528,965 | +0.02(+0.58%) |
Apr 29, 2003 | 3.714 | 3.721 | 3.655 | 3.701 | 669,328 | -0.01(-0.36%) |
Apr 28, 2003 | 3.601 | 3.723 | 3.601 | 3.714 | 523,966 | +0.11(+3.13%) |
Apr 25, 2003 | 3.757 | 3.767 | 3.601 | 3.601 | 1,411,961 | -0.17(-4.52%) |
Apr 24, 2003 | 3.802 | 3.808 | 3.768 | 3.772 | 491,895 | -0.08(-2.03%) |
Apr 23, 2003 | 3.798 | 3.875 | 3.768 | 3.850 | 616,431 | +0.06(+1.55%) |
Apr 22, 2003 | 3.757 | 3.811 | 3.751 | 3.791 | 726,806 | +0.03(+0.89%) |
Apr 21, 2003 | 3.809 | 3.809 | 3.727 | 3.757 | 650,585 | -0.04(-1.04%) |
Apr 17, 2003 | 3.805 | 3.823 | 3.792 | 3.797 | 381,104 | -0.02(-0.53%) |
Apr 16, 2003 | 3.925 | 3.925 | 3.786 | 3.817 | 846,760 | -0.08(-2.09%) |
Apr 15, 2003 | 3.807 | 3.906 | 3.739 | 3.899 | 1,314,082 | +0.09(+2.43%) |
Apr 14, 2003 | 3.703 | 3.838 | 3.703 | 3.807 | 744,716 | +0.12(+3.39%) |
Apr 11, 2003 | 3.679 | 3.709 | 3.643 | 3.682 | 718,476 | +0.05(+1.35%) |
Apr 10, 2003 | 3.591 | 3.646 | 3.567 | 3.633 | 948,804 | +0.04(+1.10%) |
Apr 09, 2003 | 3.637 | 3.673 | 3.571 | 3.593 | 555,205 | -0.05(-1.38%) |
Apr 08, 2003 | 3.708 | 3.719 | 3.625 | 3.643 | 461,490 | -0.06(-1.75%) |
Apr 07, 2003 | 3.755 | 3.768 | 3.696 | 3.708 | 672,660 | +0.01(+0.36%) |
Apr 04, 2003 | 3.661 | 3.709 | 3.625 | 3.695 | 427,337 | +0.04(+1.12%) |
Apr 03, 2003 | 3.732 | 3.733 | 3.611 | 3.654 | 562,702 | -0.08(-2.06%) |
Apr 02, 2003 | 3.640 | 3.741 | 3.640 | 3.731 | 672,660 | +0.12(+3.36%) |
Apr 01, 2003 | 3.649 | 3.661 | 3.531 | 3.610 | 744,299 | -0.05(-1.47%) |
Mar 31, 2003 | 3.583 | 3.664 | 3.514 | 3.664 | 523,133 | +0.08(+2.11%) |
Mar 28, 2003 | 3.595 | 3.623 | 3.553 | 3.588 | 408,594 | -0.00(-0.03%) |
Mar 27, 2003 | 3.561 | 3.617 | 3.525 | 3.589 | 389,434 | +0.03(+0.81%) |
Mar 26, 2003 | 3.637 | 3.637 | 3.537 | 3.561 | 1,050,849 | -0.08(-2.31%) |
Mar 25, 2003 | 3.611 | 3.675 | 3.588 | 3.645 | 426,087 | +0.03(+0.93%) |
Mar 24, 2003 | 3.679 | 3.681 | 3.565 | 3.611 | 544,375 | -0.09(-2.37%) |
Mar 21, 2003 | 3.497 | 3.750 | 3.474 | 3.699 | 1,190,796 | +0.25(+7.35%) |
Mar 20, 2003 | 3.391 | 3.469 | 3.349 | 3.445 | 1,055,847 | +0.09(+2.68%) |
Mar 19, 2003 | 3.319 | 3.389 | 3.277 | 3.355 | 292,805 | +0.04(+1.27%) |
Mar 18, 2003 | 3.230 | 3.337 | 3.227 | 3.313 | 1,157,475 | +0.09(+2.75%) |
Mar 17, 2003 | 3.169 | 3.229 | 3.142 | 3.224 | 901,739 | +0.06(+1.74%) |
Mar 14, 2003 | 3.154 | 3.175 | 3.139 | 3.169 | 394,849 | +0.02(+0.57%) |
Mar 13, 2003 | 3.151 | 3.170 | 3.127 | 3.151 | 660,998 | +0.01(+0.38%) |
Mar 12, 2003 | 3.169 | 3.192 | 3.121 | 3.139 | 777,620 | -0.04(-1.28%) |
Mar 11, 2003 | 3.236 | 3.240 | 3.151 | 3.180 | 236,992 | -0.04(-1.38%) |
Mar 10, 2003 | 3.336 | 3.338 | 3.205 | 3.224 | 611,017 | -0.11(-3.35%) |
Mar 07, 2003 | 3.313 | 3.420 | 3.302 | 3.336 | 638,923 | +0.02(+0.69%) |
Mar 06, 2003 | 3.370 | 3.371 | 3.307 | 3.313 | 274,895 | -0.05(-1.53%) |
Mar 05, 2003 | 3.314 | 3.377 | 3.314 | 3.365 | 284,891 | +0.05(+1.59%) |
Mar 04, 2003 | 3.385 | 3.391 | 3.301 | 3.312 | 299,052 | -0.06(-1.64%) |
Mar 03, 2003 | 3.367 | 3.390 | 3.330 | 3.367 | 776,787 | +0.01(+0.39%) |
Feb 28, 2003 | 3.337 | 3.361 | 3.317 | 3.354 | 347,367 | +0.02(+0.50%) |
Feb 27, 2003 | 3.312 | 3.397 | 3.246 | 3.337 | 1,538,163 | +0.03(+0.76%) |
Feb 26, 2003 | 3.337 | 3.355 | 3.304 | 3.312 | 292,805 | -0.04(-1.29%) |
Feb 25, 2003 | 3.397 | 3.397 | 3.289 | 3.355 | 833,015 | -0.04(-1.24%) |
Feb 24, 2003 | 3.485 | 3.497 | 3.385 | 3.397 | 399,847 | -0.09(-2.48%) |
Feb 21, 2003 | 3.433 | 3.490 | 3.389 | 3.484 | 236,159 | +0.06(+1.86%) |
Feb 20, 2003 | 3.451 | 3.456 | 3.385 | 3.420 | 293,638 | -0.04(-1.11%) |
Feb 19, 2003 | 3.398 | 3.462 | 3.380 | 3.459 | 298,636 | +0.06(+1.66%) |
Feb 18, 2003 | 3.313 | 3.420 | 3.275 | 3.402 | 233,244 | +0.05(+1.58%) |
Feb 14, 2003 | 3.313 | 3.370 | 3.275 | 3.349 | 739,718 | +0.03(+0.79%) |
Feb 13, 2003 | 3.361 | 3.364 | 3.228 | 3.323 | 1,311,166 | -0.04(-1.14%) |
Feb 12, 2003 | 3.414 | 3.436 | 3.343 | 3.361 | 500,642 | -0.06(-1.69%) |
Feb 11, 2003 | 3.379 | 3.429 | 3.352 | 3.419 | 505,224 | +0.05(+1.42%) |
Feb 10, 2003 | 3.385 | 3.385 | 3.332 | 3.371 | 430,669 | -0.00(-0.14%) |
Feb 07, 2003 | 3.376 | 3.401 | 3.349 | 3.376 | 415,258 | +0.01(+0.43%) |
Feb 06, 2003 | 3.450 | 3.451 | 3.353 | 3.361 | 404,012 | -0.11(-3.08%) |
Feb 05, 2003 | 3.481 | 3.535 | 3.451 | 3.468 | 561,869 | -0.02(-0.48%) |
Feb 04, 2003 | 3.448 | 3.531 | 3.445 | 3.485 | 727,639 | +0.04(+1.15%) |
Feb 03, 2003 | 3.449 | 3.471 | 3.406 | 3.445 | 292,388 | +0.02(+0.60%) |
Jan 31, 2003 | 3.331 | 3.425 | 3.325 | 3.425 | 467,738 | +0.09(+2.81%) |
Jan 30, 2003 | 3.421 | 3.439 | 3.310 | 3.331 | 324,043 | -0.09(-2.63%) |
Jan 29, 2003 | 3.280 | 3.421 | 3.260 | 3.421 | 664,746 | +0.11(+3.26%) |
Jan 28, 2003 | 3.361 | 3.385 | 3.304 | 3.313 | 657,665 | -0.04(-1.11%) |
Jan 27, 2003 | 3.541 | 3.547 | 3.335 | 3.350 | 627,677 | -0.19(-5.42%) |
Jan 24, 2003 | 3.421 | 3.553 | 3.421 | 3.543 | 526,049 | +0.14(+4.02%) |
Jan 23, 2003 | 3.403 | 3.415 | 3.385 | 3.406 | 1,112,076 | +0.02(+0.46%) |
Jan 22, 2003 | 3.441 | 3.454 | 3.379 | 3.390 | 566,450 | -0.05(-1.43%) |
Jan 21, 2003 | 3.547 | 3.547 | 3.439 | 3.439 | 319,045 | -0.13(-3.54%) |
Jan 17, 2003 | 3.604 | 3.628 | 3.559 | 3.565 | 386,102 | -0.05(-1.30%) |
Jan 16, 2003 | 3.682 | 3.682 | 3.595 | 3.612 | 419,006 | -0.06(-1.57%) |
Jan 15, 2003 | 3.685 | 3.715 | 3.609 | 3.670 | 564,784 | -0.08(-2.08%) |
Jan 14, 2003 | 3.763 | 3.796 | 3.730 | 3.748 | 389,851 | -0.02(-0.41%) |
Jan 13, 2003 | 3.781 | 3.823 | 3.750 | 3.763 | 486,064 | +0.00(+0.00%) |
Jan 10, 2003 | 3.703 | 3.805 | 3.690 | 3.763 | 694,735 | +0.06(+1.62%) |
Jan 09, 2003 | 3.721 | 3.730 | 3.681 | 3.703 | 522,300 | -0.02(-0.48%) |
Jan 08, 2003 | 3.799 | 3.801 | 3.691 | 3.721 | 335,288 | -0.08(-2.12%) |
Jan 07, 2003 | 3.811 | 3.833 | 3.765 | 3.802 | 499,392 | -0.01(-0.31%) |
Jan 06, 2003 | 3.811 | 3.841 | 3.786 | 3.814 | 876,332 | +0.02(+0.41%) |
Jan 03, 2003 | 3.781 | 3.811 | 3.781 | 3.798 | 446,496 | -0.01(-0.35%) |
Jan 02, 2003 | 3.859 | 3.859 | 3.795 | 3.811 | 1,087,085 | -0.03(-0.81%) |
Dec 31, 2002 | 3.787 | 3.847 | 3.775 | 3.843 | 680,573 | +0.06(+1.46%) |
Dec 30, 2002 | 3.774 | 3.807 | 3.706 | 3.787 | 656,416 | +0.02(+0.64%) |
Dec 27, 2002 | 3.835 | 3.835 | 3.733 | 3.763 | 313,630 | -0.08(-2.00%) |
Dec 26, 2002 | 3.841 | 3.870 | 3.768 | 3.840 | 326,542 | +0.01(+0.22%) |
Dec 24, 2002 | 3.803 | 3.832 | 3.772 | 3.832 | 273,645 | +0.01(+0.38%) |
Dec 23, 2002 | 3.779 | 3.823 | 3.720 | 3.817 | 735,136 | +0.04(+0.95%) |
Dec 20, 2002 | 3.768 | 3.841 | 3.749 | 3.781 | 1,603,971 | +0.01(+0.32%) |
Dec 19, 2002 | 3.583 | 3.769 | 3.569 | 3.769 | 1,580,647 | +0.18(+5.02%) |
Dec 18, 2002 | 3.627 | 3.627 | 3.541 | 3.589 | 961,716 | -0.04(-1.03%) |
Dec 17, 2002 | 3.667 | 3.696 | 3.611 | 3.627 | 371,941 | -0.04(-1.11%) |
Dec 16, 2002 | 3.601 | 3.667 | 3.571 | 3.667 | 545,208 | +0.06(+1.66%) |
Dec 13, 2002 | 3.636 | 3.637 | 3.559 | 3.607 | 552,705 | -0.03(-0.83%) |
Dec 12, 2002 | 3.601 | 3.678 | 3.553 | 3.637 | 850,925 | -0.01(-0.23%) |
Dec 11, 2002 | 3.637 | 3.707 | 3.573 | 3.646 | 286,140 | +0.02(+0.50%) |
Dec 10, 2002 | 3.630 | 3.637 | 3.547 | 3.628 | 770,539 | +0.00(+0.00%) |
Dec 09, 2002 | 3.659 | 3.672 | 3.589 | 3.628 | 442,331 | -0.03(-0.92%) |
Dec 06, 2002 | 3.607 | 3.671 | 3.571 | 3.661 | 496,060 | +0.04(+1.16%) |
Dec 05, 2002 | 3.625 | 3.667 | 3.597 | 3.619 | 369,442 | +0.01(+0.33%) |
Dec 04, 2002 | 3.496 | 3.619 | 3.485 | 3.607 | 1,393,635 | +0.11(+3.02%) |
Dec 03, 2002 | 3.502 | 3.540 | 3.487 | 3.502 | 486,897 | -0.00(-0.10%) |
Dec 02, 2002 | 3.481 | 3.540 | 3.475 | 3.505 | 297,803 | +0.04(+1.28%) |
Nov 29, 2002 | 3.535 | 3.561 | 3.461 | 3.461 | 99,961 | -0.06(-1.60%) |
Nov 27, 2002 | 3.510 | 3.610 | 3.511 | 3.517 | 629,759 | -0.01(-0.41%) |
Nov 26, 2002 | 3.510 | 3.551 | 3.469 | 3.532 | 405,262 | +0.02(+0.62%) |
Nov 25, 2002 | 3.571 | 3.571 | 3.487 | 3.510 | 503,974 | -0.06(-1.55%) |
Nov 22, 2002 | 3.540 | 3.600 | 3.540 | 3.565 | 316,129 | +0.02(+0.64%) |
Nov 21, 2002 | 3.486 | 3.595 | 3.481 | 3.543 | 707,230 | +0.05(+1.44%) |
Nov 20, 2002 | 3.385 | 3.513 | 3.385 | 3.492 | 788,865 | +0.11(+3.16%) |
Nov 19, 2002 | 3.343 | 3.405 | 3.311 | 3.385 | 547,291 | +0.02(+0.71%) |
Nov 18, 2002 | 3.397 | 3.427 | 3.319 | 3.361 | 426,087 | -0.03(-0.96%) |
Nov 15, 2002 | 3.359 | 3.460 | 3.359 | 3.394 | 467,321 | +0.03(+1.04%) |
Nov 14, 2002 | 3.361 | 3.438 | 3.355 | 3.359 | 581,445 | +0.00(+0.11%) |
Nov 13, 2002 | 3.169 | 3.379 | 3.169 | 3.355 | 1,209,955 | +0.10(+3.10%) |
Nov 12, 2002 | 3.310 | 3.361 | 3.241 | 3.254 | 694,735 | -0.05(-1.60%) |
Nov 11, 2002 | 3.421 | 3.422 | 3.292 | 3.307 | 660,998 | -0.10(-2.96%) |
Nov 08, 2002 | 3.511 | 3.529 | 3.403 | 3.408 | 563,118 | -0.09(-2.67%) |
Nov 07, 2002 | 3.511 | 3.517 | 3.481 | 3.502 | 366,943 | -0.01(-0.24%) |
Nov 06, 2002 | 3.502 | 3.541 | 3.497 | 3.510 | 777,620 | +0.01(+0.21%) |
Nov 05, 2002 | 3.558 | 3.558 | 3.445 | 3.503 | 427,337 | -0.06(-1.55%) |
Nov 04, 2002 | 3.595 | 3.637 | 3.547 | 3.558 | 1,549,825 | -0.01(-0.30%) |
Nov 01, 2002 | 3.391 | 3.577 | 3.366 | 3.569 | 794,697 | +0.18(+5.24%) |
Oct 31, 2002 | 3.283 | 3.431 | 3.283 | 3.391 | 824,685 | +0.12(+3.67%) |
Oct 30, 2002 | 3.242 | 3.288 | 3.206 | 3.271 | 663,080 | +0.03(+0.93%) |
Oct 29, 2002 | 3.353 | 3.353 | 3.193 | 3.241 | 1,221,201 | -0.14(-4.12%) |
Oct 28, 2002 | 3.463 | 3.478 | 3.380 | 3.380 | 202,839 | -0.07(-2.05%) |
Oct 25, 2002 | 3.436 | 3.474 | 3.433 | 3.451 | 323,626 | +0.01(+0.28%) |
Oct 24, 2002 | 3.439 | 3.499 | 3.385 | 3.442 | 544,375 | +0.01(+0.42%) |
Oct 23, 2002 | 3.441 | 3.463 | 3.409 | 3.427 | 693,902 | -0.02(-0.63%) |
Oct 22, 2002 | 3.541 | 3.541 | 3.424 | 3.449 | 516,886 | -0.09(-2.61%) |
Oct 21, 2002 | 3.385 | 3.541 | 3.301 | 3.541 | 468,154 | +0.15(+4.46%) |
Oct 18, 2002 | 3.497 | 3.517 | 3.368 | 3.390 | 548,957 | -0.11(-3.25%) |
Oct 17, 2002 | 3.367 | 3.546 | 3.367 | 3.504 | 1,356,982 | +0.26(+8.07%) |
Oct 16, 2002 | 3.391 | 3.391 | 3.179 | 3.242 | 1,093,333 | -0.22(-6.44%) |
Oct 15, 2002 | 3.343 | 3.511 | 3.343 | 3.466 | 813,439 | +0.19(+5.79%) |
Oct 14, 2002 | 3.208 | 3.301 | 3.188 | 3.276 | 414,425 | +0.07(+2.17%) |
Oct 11, 2002 | 3.107 | 3.280 | 3.107 | 3.206 | 704,314 | +0.10(+3.25%) |
Oct 10, 2002 | 2.941 | 3.133 | 2.941 | 3.106 | 798,862 | +0.15(+5.25%) |
Oct 09, 2002 | 2.988 | 2.998 | 2.928 | 2.951 | 484,398 | -0.04(-1.21%) |
Oct 08, 2002 | 2.989 | 3.037 | 2.946 | 2.987 | 823,436 | -0.01(-0.40%) |
Oct 07, 2002 | 2.989 | 3.037 | 2.977 | 2.999 | 648,919 | +0.00(+0.12%) |
Oct 04, 2002 | 3.008 | 3.037 | 2.953 | 2.995 | 1,289,924 | -0.04(-1.23%) |
Oct 03, 2002 | 3.217 | 3.227 | 2.893 | 3.032 | 1,938,844 | -0.17(-5.43%) |
Oct 02, 2002 | 3.241 | 3.244 | 3.181 | 3.206 | 1,046,684 | -0.06(-1.87%) |
Oct 01, 2002 | 3.085 | 3.277 | 3.085 | 3.268 | 1,815,974 | +0.19(+6.33%) |
Sep 30, 2002 | 3.061 | 3.076 | 2.995 | 3.073 | 697,650 | +0.01(+0.20%) |
Sep 27, 2002 | 3.079 | 3.139 | 3.037 | 3.067 | 822,603 | -0.00(-0.12%) |
Sep 26, 2002 | 3.049 | 3.085 | 3.038 | 3.071 | 593,940 | +0.02(+0.79%) |
Sep 25, 2002 | 3.073 | 3.097 | 3.037 | 3.047 | 455,243 | -0.00(-0.12%) |
Sep 24, 2002 | 3.097 | 3.119 | 3.044 | 3.050 | 690,153 | -0.05(-1.70%) |
Sep 23, 2002 | 3.080 | 3.119 | 3.074 | 3.103 | 842,178 | +0.02(+0.74%) |
Sep 20, 2002 | 3.103 | 3.154 | 3.052 | 3.080 | 1,231,613 | -0.00(-0.04%) |
Sep 19, 2002 | 3.121 | 3.157 | 2.996 | 3.082 | 3,872,273 | +0.31(+11.13%) |
Sep 18, 2002 | 2.851 | 2.851 | 2.713 | 2.773 | 598,105 | -0.09(-3.27%) |
Sep 17, 2002 | 2.809 | 2.915 | 2.779 | 2.867 | 1,832,634 | +0.07(+2.67%) |
Sep 16, 2002 | 2.809 | 2.845 | 2.754 | 2.792 | 1,209,122 | -0.02(-0.60%) |
Sep 13, 2002 | 2.839 | 2.857 | 2.785 | 2.809 | 1,391,552 | -0.04(-1.27%) |
Sep 12, 2002 | 2.845 | 2.896 | 2.761 | 2.845 | 665,579 | -0.00(-0.17%) |
Sep 11, 2002 | 2.737 | 2.881 | 2.671 | 2.850 | 916,317 | +0.13(+4.67%) |
Sep 10, 2002 | 2.671 | 2.755 | 2.521 | 2.723 | 3,265,421 | -0.04(-1.60%) |
Sep 09, 2002 | 3.054 | 3.054 | 2.767 | 2.767 | 1,307,418 | -0.29(-9.39%) |
Sep 06, 2002 | 3.084 | 3.121 | 3.054 | 3.054 | 365,277 | -0.01(-0.20%) |
Sep 05, 2002 | 3.085 | 3.115 | 3.032 | 3.060 | 621,013 | -0.21(-6.29%) |
Sep 04, 2002 | 3.229 | 3.314 | 3.229 | 3.265 | 453,160 | +0.04(+1.12%) |
Sep 03, 2002 | 3.335 | 3.336 | 3.157 | 3.229 | 2,623,999 | -0.12(-3.45%) |
Aug 30, 2002 | 3.307 | 3.361 | 3.301 | 3.344 | 306,549 | +0.05(+1.38%) |
Aug 29, 2002 | 3.133 | 3.325 | 3.133 | 3.299 | 500,225 | +0.17(+5.29%) |
Aug 28, 2002 | 3.287 | 3.287 | 3.120 | 3.133 | 350,283 | -0.16(-4.92%) |
Aug 27, 2002 | 3.337 | 3.455 | 3.295 | 3.295 | 468,571 | -0.01(-0.36%) |
Aug 26, 2002 | 3.257 | 3.323 | 3.229 | 3.307 | 245,739 | +0.05(+1.62%) |
Aug 23, 2002 | 3.325 | 3.334 | 3.247 | 3.254 | 351,949 | -0.08(-2.48%) |
Aug 22, 2002 | 3.349 | 3.349 | 3.217 | 3.337 | 351,532 | +0.01(+0.36%) |
Aug 21, 2002 | 3.301 | 3.385 | 3.301 | 3.325 | 587,692 | +0.05(+1.47%) |
Aug 20, 2002 | 3.385 | 3.385 | 3.271 | 3.277 | 8,246,856 | +0.12(+3.96%) |
Aug 16, 2002 | 3.088 | 3.172 | 3.073 | 3.152 | 607,685 | +0.06(+2.10%) |
Aug 15, 2002 | 3.017 | 3.140 | 3.017 | 3.088 | 284,474 | +0.08(+2.55%) |
Aug 14, 2002 | 3.061 | 3.103 | 3.005 | 3.011 | 423,588 | -0.05(-1.61%) |
Aug 13, 2002 | 3.101 | 3.133 | 3.058 | 3.060 | 41,650 | -0.04(-1.32%) |
Aug 12, 2002 | 2.975 | 3.139 | 2.975 | 3.101 | 735,136 | +0.13(+4.45%) |
Aug 07, 2002 | 2.903 | 3.037 | 2.892 | 2.969 | 867,585 | +0.07(+2.40%) |
Aug 06, 2002 | 2.786 | 2.911 | 2.786 | 2.899 | 595,189 | +0.12(+4.32%) |
Aug 05, 2002 | 2.851 | 2.911 | 2.755 | 2.779 | 260,317 | -0.06(-2.11%) |
Aug 02, 2002 | 2.905 | 2.941 | 2.791 | 2.839 | 350,699 | -0.07(-2.27%) |
Aug 01, 2002 | 3.122 | 3.122 | 2.897 | 2.905 | 426,504 | -0.22(-6.92%) |
Jul 31, 2002 | 3.187 | 3.187 | 3.049 | 3.121 | 767,624 | -0.07(-2.07%) |
Jul 30, 2002 | 3.065 | 3.234 | 3.049 | 3.187 | 826,768 | +0.12(+4.00%) |
Jul 29, 2002 | 2.953 | 3.121 | 2.953 | 3.065 | 370,275 | +0.14(+4.80%) |
Jul 26, 2002 | 2.947 | 3.019 | 2.851 | 2.924 | 630,592 | -0.02(-0.77%) |
Jul 25, 2002 | 2.813 | 2.952 | 2.813 | 2.947 | 2,476,555 | +0.13(+4.69%) |
Jul 24, 2002 | 2.719 | 2.820 | 2.666 | 2.815 | 771,372 | +0.08(+3.03%) |
Jul 23, 2002 | 2.707 | 2.761 | 2.707 | 2.732 | 1,384,888 | +0.03(+1.29%) |
Jul 22, 2002 | 2.707 | 2.743 | 2.641 | 2.697 | 1,513,173 | +0.00(+0.00%) |
Jul 19, 2002 | 2.941 | 2.965 | 2.641 | 2.697 | 1,174,968 | -0.78(-22.44%) |
Jul 17, 2002 | 3.445 | 3.577 | 3.433 | 3.478 | 975,877 | +0.02(+0.59%) |
Jul 12, 2002 | 3.493 | 3.606 | 3.457 | 3.457 | 557,704 | -0.02(-0.69%) |
Jul 11, 2002 | 3.625 | 3.715 | 3.481 | 3.481 | 824,269 | -0.14(-3.81%) |
Jul 10, 2002 | 3.685 | 3.739 | 3.557 | 3.619 | 542,293 | -0.06(-1.73%) |
Jul 09, 2002 | 3.739 | 3.739 | 3.683 | 3.683 | 995,037 | -0.06(-1.51%) |
Jul 08, 2002 | 3.760 | 3.760 | 3.739 | 3.739 | 424,005 | -0.03(-0.80%) |
Jul 05, 2002 | 3.649 | 3.803 | 3.649 | 3.769 | 120,370 | +0.12(+3.29%) |
Jul 04, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | +0.00(+0.00%) |
Jul 03, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | -0.06(-1.71%) |
Jul 02, 2002 | 3.705 | 3.739 | 3.613 | 3.713 | 755,961 | +0.01(+0.26%) |
Jul 01, 2002 | 3.601 | 3.877 | 3.601 | 3.703 | 1,037,937 | +0.13(+3.70%) |
Jun 28, 2002 | 3.613 | 3.829 | 3.529 | 3.571 | 3,185,035 | -0.04(-1.10%) |
Jun 27, 2002 | 3.649 | 3.757 | 3.433 | 3.611 | 1,728,924 | -0.00(-0.07%) |
Jun 26, 2002 | 3.511 | 3.750 | 3.453 | 3.613 | 1,514,006 | +0.10(+2.91%) |
Jun 25, 2002 | 3.793 | 3.829 | 3.511 | 3.511 | 1,057,930 | -0.40(-10.14%) |
Jun 21, 2002 | 4.028 | 4.028 | 3.943 | 3.907 | 763,875 | -0.10(-2.54%) |
Jun 20, 2002 | 4.208 | 4.238 | 4.010 | 4.010 | 361,945 | -0.20(-4.71%) |
Jun 19, 2002 | 4.190 | 4.271 | 4.184 | 4.208 | 504,807 | +0.01(+0.14%) |
Jun 18, 2002 | 4.173 | 4.286 | 4.150 | 4.202 | 413,175 | +0.03(+0.69%) |
Jun 17, 2002 | 4.112 | 4.218 | 4.112 | 4.173 | 50,230,848 | +0.08(+1.94%) |
Jun 14, 2002 | 3.998 | 4.118 | 3.969 | 4.094 | 486,064 | +0.01(+0.29%) |
Jun 12, 2002 | 4.052 | 4.100 | 4.017 | 4.082 | 533,130 | +0.02(+0.59%) |
Jun 11, 2002 | 4.097 | 4.139 | 4.058 | 4.058 | 251,987 | -0.02(-0.59%) |
Jun 10, 2002 | 4.127 | 4.154 | 4.058 | 4.082 | 344,035 | -0.05(-1.31%) |
Jun 07, 2002 | 4.095 | 4.142 | 3.968 | 4.136 | 414,008 | +0.04(+1.03%) |
Jun 06, 2002 | 4.103 | 4.110 | 3.938 | 4.094 | 638,923 | -0.01(-0.23%) |
Jun 05, 2002 | 4.202 | 4.238 | 4.092 | 4.103 | 643,921 | -0.25(-5.84%) |
May 31, 2002 | 4.239 | 4.418 | 4.239 | 4.358 | 471,903 | +0.15(+3.66%) |
May 28, 2002 | 4.346 | 4.360 | 4.172 | 4.204 | 228,662 | -0.15(-3.53%) |
May 27, 2002 | 4.310 | 4.358 | 4.214 | 4.358 | 329,874 | +0.00(+0.00%) |
May 24, 2002 | 4.310 | 4.358 | 4.214 | 4.358 | 324,459 | +0.03(+0.69%) |
May 23, 2002 | 4.160 | 4.352 | 4.106 | 4.328 | 208,253 | +0.16(+3.74%) |
May 22, 2002 | 4.121 | 4.194 | 4.076 | 4.172 | 549,790 | +0.05(+1.31%) |
May 21, 2002 | 4.136 | 4.202 | 4.076 | 4.118 | 510,222 | -0.05(-1.10%) |
May 20, 2002 | 4.286 | 4.286 | 4.124 | 4.163 | 438,166 | -0.12(-2.83%) |
May 17, 2002 | 4.352 | 4.379 | 4.202 | 4.284 | 346,534 | -0.05(-1.25%) |
May 16, 2002 | 4.430 | 4.430 | 4.338 | 4.338 | 271,146 | -0.10(-2.19%) |
May 15, 2002 | 4.403 | 4.502 | 4.388 | 4.436 | 418,590 | +0.01(+0.14%) |
May 14, 2002 | 4.466 | 4.502 | 4.364 | 4.430 | 476,485 | +0.01(+0.14%) |
May 13, 2002 | 4.253 | 4.436 | 4.232 | 4.424 | 283,225 | +0.18(+4.24%) |
May 10, 2002 | 4.256 | 4.347 | 4.196 | 4.244 | 296,137 | -0.02(-0.56%) |
May 09, 2002 | 4.496 | 4.496 | 4.256 | 4.268 | 539,794 | -0.25(-5.45%) |
May 08, 2002 | 4.286 | 4.562 | 4.286 | 4.514 | 44,191,484 | +0.26(+6.06%) |
May 07, 2002 | 4.280 | 4.346 | 4.232 | 4.256 | 313,213 | -0.01(-0.20%) |
May 06, 2002 | 4.354 | 4.424 | 4.264 | 4.264 | 283,641 | -0.08(-1.80%) |
May 03, 2002 | 4.571 | 4.577 | 4.316 | 4.342 | 555,205 | -0.22(-4.79%) |
May 02, 2002 | 4.526 | 4.586 | 4.487 | 4.561 | 375,690 | +0.04(+0.82%) |