Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.022 | 4.111 | 3.989 | 4.111 | 1,304,100 | +0.09(+2.21%) |
May 29, 2003 | 4.023 | 4.030 | 3.993 | 4.022 | 873,900 | -0.00(-0.03%) |
May 28, 2003 | 4.049 | 4.054 | 3.986 | 4.023 | 1,024,200 | -0.03(-0.71%) |
May 27, 2003 | 4.017 | 4.066 | 3.984 | 4.052 | 801,900 | +0.03(+0.69%) |
May 23, 2003 | 3.933 | 4.047 | 3.933 | 4.024 | 680,400 | +0.06(+1.46%) |
May 22, 2003 | 3.900 | 3.980 | 3.861 | 3.967 | 1,079,100 | +0.07(+1.88%) |
May 21, 2003 | 3.967 | 4.030 | 3.694 | 3.893 | 3,634,200 | -0.15(-3.71%) |
May 20, 2003 | 4.079 | 4.079 | 4.021 | 4.043 | 1,493,100 | -0.02(-0.60%) |
May 19, 2003 | 4.083 | 4.111 | 4.040 | 4.068 | 1,814,400 | -0.03(-0.65%) |
May 16, 2003 | 4.111 | 4.111 | 4.073 | 4.094 | 1,493,100 | -0.02(-0.41%) |
May 15, 2003 | 4.072 | 4.132 | 4.072 | 4.111 | 2,219,400 | +0.06(+1.43%) |
May 14, 2003 | 3.909 | 4.100 | 3.909 | 4.053 | 1,182,600 | +0.12(+3.17%) |
May 13, 2003 | 4.062 | 4.108 | 3.900 | 3.929 | 1,702,800 | -0.07(-1.78%) |
May 12, 2003 | 3.944 | 4.061 | 3.900 | 4.000 | 2,511,000 | +0.12(+3.21%) |
May 09, 2003 | 3.941 | 3.956 | 3.873 | 3.876 | 749,700 | -0.06(-1.50%) |
May 08, 2003 | 3.983 | 3.991 | 3.933 | 3.934 | 1,188,900 | -0.04(-0.98%) |
May 07, 2003 | 3.961 | 3.980 | 3.933 | 3.973 | 538,200 | +0.01(+0.17%) |
May 06, 2003 | 3.956 | 4.039 | 3.921 | 3.967 | 1,250,100 | +0.02(+0.39%) |
May 05, 2003 | 3.956 | 3.989 | 3.918 | 3.951 | 987,300 | -0.03(-0.64%) |
May 02, 2003 | 3.940 | 3.978 | 3.934 | 3.977 | 972,900 | +0.00(+0.11%) |
May 01, 2003 | 3.838 | 3.972 | 3.800 | 3.972 | 1,070,100 | +0.11(+2.88%) |
Apr 30, 2003 | 3.934 | 3.959 | 3.801 | 3.861 | 1,036,800 | -0.09(-2.36%) |
Apr 29, 2003 | 3.890 | 3.958 | 3.849 | 3.954 | 810,000 | +0.08(+2.06%) |
Apr 28, 2003 | 3.896 | 3.896 | 3.816 | 3.874 | 730,800 | +0.03(+0.90%) |
Apr 25, 2003 | 3.849 | 3.882 | 3.817 | 3.840 | 790,200 | -0.02(-0.43%) |
Apr 24, 2003 | 3.944 | 3.944 | 3.833 | 3.857 | 909,000 | -0.09(-2.20%) |
Apr 23, 2003 | 3.989 | 4.091 | 3.911 | 3.943 | 4,869,900 | -0.04(-0.92%) |
Apr 22, 2003 | 3.834 | 3.980 | 3.799 | 3.980 | 2,496,600 | +0.15(+3.83%) |
Apr 21, 2003 | 3.848 | 3.916 | 3.800 | 3.833 | 1,005,300 | +0.00(+0.00%) |
Apr 17, 2003 | 3.891 | 3.908 | 3.790 | 3.833 | 432,900 | -0.03(-0.84%) |
Apr 16, 2003 | 3.778 | 3.910 | 3.778 | 3.866 | 1,211,400 | +0.02(+0.40%) |
Apr 15, 2003 | 3.839 | 3.884 | 3.830 | 3.850 | 871,200 | -0.03(-0.66%) |
Apr 14, 2003 | 3.799 | 3.906 | 3.799 | 3.876 | 603,000 | +0.05(+1.34%) |
Apr 11, 2003 | 3.794 | 3.849 | 3.761 | 3.824 | 446,400 | +0.01(+0.23%) |
Apr 10, 2003 | 3.803 | 3.816 | 3.746 | 3.816 | 390,600 | +0.01(+0.29%) |
Apr 09, 2003 | 3.777 | 3.821 | 3.738 | 3.804 | 865,800 | +0.03(+0.85%) |
Apr 08, 2003 | 3.717 | 3.772 | 3.690 | 3.772 | 1,153,800 | +0.07(+1.86%) |
Apr 07, 2003 | 3.711 | 3.722 | 3.638 | 3.703 | 1,204,200 | -0.00(-0.03%) |
Apr 04, 2003 | 3.772 | 3.806 | 3.684 | 3.704 | 1,384,200 | -0.10(-2.66%) |
Apr 03, 2003 | 3.836 | 3.859 | 3.780 | 3.806 | 819,000 | -0.03(-0.78%) |
Apr 02, 2003 | 3.856 | 3.908 | 3.836 | 3.836 | 2,263,500 | +0.00(+0.06%) |
Apr 01, 2003 | 3.777 | 3.887 | 3.730 | 3.833 | 3,329,100 | +0.06(+1.62%) |
Mar 31, 2003 | 3.761 | 3.812 | 3.667 | 3.772 | 1,180,800 | +0.03(+0.71%) |
Mar 28, 2003 | 3.717 | 3.760 | 3.663 | 3.746 | 993,600 | +0.04(+1.14%) |
Mar 27, 2003 | 3.689 | 3.723 | 3.659 | 3.703 | 1,197,900 | +0.02(+0.54%) |
Mar 26, 2003 | 3.712 | 3.714 | 3.636 | 3.683 | 3,190,392 | +0.00(+0.03%) |
Mar 25, 2003 | 3.663 | 3.689 | 3.641 | 3.682 | 768,600 | +0.01(+0.33%) |
Mar 24, 2003 | 3.656 | 3.703 | 3.629 | 3.670 | 814,500 | -0.00(-0.06%) |
Mar 21, 2003 | 3.686 | 3.738 | 3.632 | 3.672 | 2,080,800 | +0.01(+0.15%) |
Mar 20, 2003 | 3.644 | 3.678 | 3.588 | 3.667 | 1,311,804 | +0.00(+0.00%) |
Mar 19, 2003 | 3.611 | 3.677 | 3.570 | 3.667 | 2,776,500 | +0.04(+1.23%) |
Mar 18, 2003 | 3.656 | 3.656 | 3.549 | 3.622 | 2,045,700 | -0.01(-0.24%) |
Mar 17, 2003 | 3.611 | 3.656 | 3.557 | 3.631 | 1,615,050 | -0.01(-0.27%) |
Mar 14, 2003 | 3.664 | 3.664 | 3.616 | 3.641 | 871,200 | +0.00(+0.06%) |
Mar 13, 2003 | 3.522 | 3.706 | 3.472 | 3.639 | 4,477,500 | +0.08(+2.34%) |
Mar 12, 2003 | 3.636 | 3.641 | 3.520 | 3.556 | 1,920,249 | -0.07(-1.87%) |
Mar 11, 2003 | 3.633 | 3.639 | 3.602 | 3.623 | 735,300 | +0.02(+0.46%) |
Mar 10, 2003 | 3.539 | 3.632 | 3.533 | 3.607 | 2,056,500 | +0.03(+0.81%) |
Mar 07, 2003 | 3.556 | 3.578 | 3.533 | 3.578 | 1,658,700 | +0.02(+0.66%) |
Mar 06, 2003 | 3.567 | 3.567 | 3.522 | 3.554 | 983,700 | -0.01(-0.16%) |
Mar 05, 2003 | 3.589 | 3.594 | 3.518 | 3.560 | 2,043,900 | +0.02(+0.60%) |
Mar 04, 2003 | 3.498 | 3.578 | 3.494 | 3.539 | 3,282,300 | -0.01(-0.25%) |
Mar 03, 2003 | 3.474 | 3.571 | 3.448 | 3.548 | 1,935,900 | +0.07(+2.14%) |
Feb 28, 2003 | 3.310 | 3.504 | 3.310 | 3.473 | 1,530,900 | +0.15(+4.51%) |
Feb 27, 2003 | 3.250 | 3.339 | 3.233 | 3.323 | 626,400 | +0.10(+2.96%) |
Feb 26, 2003 | 3.084 | 3.256 | 3.083 | 3.228 | 2,852,100 | +0.12(+3.90%) |
Feb 25, 2003 | 3.112 | 3.128 | 3.079 | 3.107 | 1,137,600 | -0.00(-0.03%) |
Feb 24, 2003 | 3.208 | 3.214 | 3.089 | 3.108 | 857,700 | -0.11(-3.32%) |
Feb 21, 2003 | 3.146 | 3.227 | 3.126 | 3.214 | 555,300 | +0.07(+2.23%) |
Feb 20, 2003 | 3.189 | 3.223 | 3.110 | 3.144 | 567,000 | -0.06(-2.01%) |
Feb 19, 2003 | 3.299 | 3.323 | 3.192 | 3.209 | 1,092,600 | -0.12(-3.47%) |
Feb 18, 2003 | 3.280 | 3.372 | 3.279 | 3.324 | 178,200 | +0.01(+0.40%) |
Feb 14, 2003 | 3.273 | 3.310 | 3.269 | 3.311 | 324,000 | +0.02(+0.51%) |
Feb 13, 2003 | 3.272 | 3.334 | 3.263 | 3.294 | 1,024,200 | +0.01(+0.37%) |
Feb 12, 2003 | 3.339 | 3.339 | 3.282 | 3.282 | 317,700 | -0.03(-0.94%) |
Feb 11, 2003 | 3.322 | 3.418 | 3.294 | 3.313 | 495,000 | +0.01(+0.24%) |
Feb 10, 2003 | 3.284 | 3.322 | 3.282 | 3.306 | 843,300 | +0.03(+0.85%) |
Feb 07, 2003 | 3.370 | 3.370 | 3.273 | 3.278 | 497,700 | -0.09(-2.64%) |
Feb 06, 2003 | 3.393 | 3.394 | 3.344 | 3.367 | 397,800 | -0.00(-0.07%) |
Feb 05, 2003 | 3.367 | 3.400 | 3.363 | 3.369 | 262,800 | +0.00(+0.10%) |
Feb 04, 2003 | 3.388 | 3.397 | 3.306 | 3.366 | 845,100 | -0.02(-0.72%) |
Feb 03, 2003 | 3.432 | 3.432 | 3.389 | 3.390 | 1,060,200 | -0.00(-0.03%) |
Jan 31, 2003 | 3.439 | 3.439 | 3.389 | 3.391 | 832,500 | -0.02(-0.52%) |
Jan 30, 2003 | 3.424 | 3.428 | 3.389 | 3.409 | 1,008,801 | -0.02(-0.45%) |
Jan 29, 2003 | 3.436 | 3.444 | 3.372 | 3.424 | 538,200 | -0.01(-0.39%) |
Jan 28, 2003 | 3.493 | 3.494 | 3.381 | 3.438 | 1,163,700 | -0.06(-1.75%) |
Jan 27, 2003 | 3.483 | 3.530 | 3.473 | 3.499 | 1,532,700 | -0.00(-0.13%) |
Jan 24, 2003 | 3.499 | 3.522 | 3.468 | 3.503 | 661,500 | +0.00(+0.10%) |
Jan 23, 2003 | 3.444 | 3.536 | 3.444 | 3.500 | 747,000 | +0.05(+1.35%) |
Jan 22, 2003 | 3.444 | 3.464 | 3.444 | 3.453 | 320,400 | +0.01(+0.23%) |
Jan 21, 2003 | 3.444 | 3.473 | 3.444 | 3.446 | 380,700 | -0.00(-0.06%) |
Jan 17, 2003 | 3.500 | 3.500 | 3.444 | 3.448 | 1,104,300 | -0.05(-1.53%) |
Jan 16, 2003 | 3.481 | 3.526 | 3.464 | 3.501 | 698,400 | +0.03(+1.00%) |
Jan 15, 2003 | 3.448 | 3.476 | 3.412 | 3.467 | 1,151,100 | +0.04(+1.07%) |
Jan 14, 2003 | 3.356 | 3.444 | 3.356 | 3.430 | 1,794,600 | +0.06(+1.85%) |
Jan 13, 2003 | 3.372 | 3.372 | 3.330 | 3.368 | 815,400 | +0.01(+0.36%) |
Jan 10, 2003 | 3.369 | 3.378 | 3.340 | 3.356 | 298,800 | -0.01(-0.33%) |
Jan 09, 2003 | 3.343 | 3.388 | 3.308 | 3.367 | 1,831,500 | +0.04(+1.07%) |
Jan 08, 2003 | 3.374 | 3.377 | 3.294 | 3.331 | 1,808,100 | -0.05(-1.41%) |
Jan 07, 2003 | 3.398 | 3.437 | 3.369 | 3.379 | 1,747,800 | -0.05(-1.36%) |
Jan 06, 2003 | 3.500 | 3.506 | 3.404 | 3.426 | 1,132,200 | -0.03(-0.96%) |
Jan 03, 2003 | 3.421 | 3.494 | 3.421 | 3.459 | 951,300 | +0.01(+0.33%) |
Jan 02, 2003 | 3.412 | 3.478 | 3.412 | 3.448 | 1,474,200 | -0.02(-0.45%) |
Dec 31, 2002 | 3.331 | 3.483 | 3.331 | 3.463 | 1,007,100 | +0.12(+3.59%) |
Dec 30, 2002 | 3.372 | 3.396 | 3.327 | 3.343 | 695,700 | -0.04(-1.31%) |
Dec 27, 2002 | 3.428 | 3.428 | 3.387 | 3.388 | 410,400 | -0.05(-1.32%) |
Dec 26, 2002 | 3.456 | 3.468 | 3.370 | 3.433 | 576,900 | +0.01(+0.19%) |
Dec 24, 2002 | 3.400 | 3.457 | 3.350 | 3.427 | 710,100 | +0.03(+0.85%) |
Dec 23, 2002 | 3.362 | 3.467 | 3.307 | 3.398 | 1,781,100 | +0.01(+0.26%) |
Dec 20, 2002 | 3.362 | 3.442 | 3.307 | 3.389 | 782,100 | +0.01(+0.16%) |
Dec 19, 2002 | 3.336 | 3.423 | 3.336 | 3.383 | 776,700 | +0.01(+0.33%) |
Dec 18, 2002 | 3.398 | 3.398 | 3.309 | 3.372 | 1,302,300 | -0.03(-0.88%) |
Dec 17, 2002 | 3.440 | 3.469 | 3.399 | 3.402 | 639,900 | -0.07(-2.11%) |
Dec 16, 2002 | 3.428 | 3.478 | 3.389 | 3.475 | 1,249,200 | +0.02(+0.48%) |
Dec 13, 2002 | 3.489 | 3.547 | 3.448 | 3.459 | 468,000 | -0.09(-2.47%) |
Dec 12, 2002 | 3.586 | 3.592 | 3.463 | 3.547 | 1,245,600 | -0.08(-2.21%) |
Dec 11, 2002 | 3.654 | 3.667 | 3.584 | 3.627 | 841,500 | -0.00(-0.06%) |
Dec 10, 2002 | 3.594 | 3.654 | 3.548 | 3.629 | 801,900 | +0.03(+0.80%) |
Dec 09, 2002 | 3.612 | 3.648 | 3.571 | 3.600 | 5,548,500 | -0.02(-0.59%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.546 | 3.621 | 798,300 | -0.02(-0.64%) |
Dec 05, 2002 | 3.674 | 3.676 | 3.572 | 3.644 | 1,906,200 | +0.02(+0.46%) |
Dec 04, 2002 | 3.483 | 3.833 | 3.467 | 3.628 | 5,854,500 | +0.14(+4.15%) |
Dec 03, 2002 | 3.444 | 3.483 | 3.431 | 3.483 | 979,200 | +0.04(+1.13%) |
Dec 02, 2002 | 3.371 | 3.454 | 3.350 | 3.444 | 1,533,600 | +0.08(+2.48%) |
Nov 29, 2002 | 3.319 | 3.372 | 3.319 | 3.361 | 196,200 | +0.04(+1.17%) |
Nov 27, 2002 | 3.312 | 3.333 | 3.311 | 3.322 | 662,400 | -0.01(-0.33%) |
Nov 26, 2002 | 3.378 | 3.389 | 3.292 | 3.333 | 504,900 | -0.04(-1.12%) |
Nov 25, 2002 | 3.360 | 3.383 | 3.300 | 3.371 | 386,100 | +0.03(+0.80%) |
Nov 22, 2002 | 3.356 | 3.356 | 3.306 | 3.344 | 335,700 | -0.01(-0.43%) |
Nov 21, 2002 | 3.398 | 3.398 | 3.274 | 3.359 | 579,600 | -0.05(-1.53%) |
Nov 20, 2002 | 3.401 | 3.441 | 3.389 | 3.411 | 408,600 | -0.02(-0.55%) |
Nov 19, 2002 | 3.444 | 3.522 | 3.390 | 3.430 | 1,485,000 | -0.05(-1.47%) |
Nov 18, 2002 | 3.340 | 3.489 | 3.289 | 3.481 | 1,170,000 | +0.13(+3.91%) |
Nov 15, 2002 | 3.264 | 3.350 | 3.247 | 3.350 | 546,300 | +0.10(+3.08%) |
Nov 14, 2002 | 3.217 | 3.276 | 3.200 | 3.250 | 851,400 | +0.03(+0.83%) |
Nov 13, 2002 | 3.167 | 3.328 | 3.129 | 3.223 | 720,900 | +0.05(+1.68%) |
Nov 12, 2002 | 3.062 | 3.243 | 3.061 | 3.170 | 374,400 | +0.08(+2.74%) |
Nov 11, 2002 | 3.042 | 3.153 | 3.037 | 3.086 | 800,100 | +0.03(+0.98%) |
Nov 08, 2002 | 3.122 | 3.122 | 3.021 | 3.056 | 335,700 | -0.05(-1.75%) |
Nov 07, 2002 | 3.067 | 3.122 | 3.017 | 3.110 | 976,500 | +0.00(+0.07%) |
Nov 06, 2002 | 3.075 | 3.130 | 3.074 | 3.108 | 805,500 | +0.03(+1.05%) |
Nov 05, 2002 | 3.111 | 3.111 | 2.991 | 3.075 | 1,198,800 | -0.02(-0.58%) |
Nov 04, 2002 | 3.111 | 3.133 | 3.083 | 3.093 | 1,141,200 | -0.02(-0.57%) |
Nov 01, 2002 | 3.111 | 3.121 | 3.083 | 3.111 | 343,800 | -0.00(-0.04%) |
Oct 31, 2002 | 3.139 | 3.139 | 3.028 | 3.112 | 1,908,900 | +0.00(+0.07%) |
Oct 30, 2002 | 3.111 | 3.133 | 3.078 | 3.110 | 423,900 | +0.00(+0.14%) |
Oct 29, 2002 | 3.111 | 3.111 | 3.072 | 3.106 | 782,100 | -0.01(-0.21%) |
Oct 28, 2002 | 3.089 | 3.155 | 3.068 | 3.112 | 875,700 | +0.04(+1.45%) |
Oct 25, 2002 | 3.028 | 3.102 | 3.028 | 3.068 | 568,125 | +0.04(+1.17%) |
Oct 24, 2002 | 3.001 | 3.056 | 3.001 | 3.032 | 253,800 | -0.00(-0.04%) |
Oct 23, 2002 | 3.039 | 3.056 | 3.028 | 3.033 | 216,000 | -0.00(-0.04%) |
Oct 22, 2002 | 2.978 | 3.052 | 2.978 | 3.034 | 600,300 | +0.05(+1.64%) |
Oct 21, 2002 | 2.917 | 3.022 | 2.917 | 2.986 | 1,519,200 | +0.01(+0.49%) |
Oct 18, 2002 | 2.967 | 2.980 | 2.922 | 2.971 | 1,582,659 | +0.05(+1.87%) |
Oct 17, 2002 | 3.000 | 3.054 | 2.889 | 2.917 | 321,300 | -0.12(-3.85%) |
Oct 16, 2002 | 2.982 | 3.086 | 2.964 | 3.033 | 26,820,000 | +0.05(+1.71%) |
Oct 15, 2002 | 2.983 | 2.989 | 2.941 | 2.982 | 195,300 | +0.03(+0.90%) |
Oct 14, 2002 | 2.928 | 2.993 | 2.928 | 2.956 | 332,100 | -0.03(-0.93%) |
Oct 11, 2002 | 3.027 | 3.082 | 2.898 | 2.983 | 1,729,800 | +0.01(+0.19%) |
Oct 10, 2002 | 2.940 | 3.044 | 2.940 | 2.978 | 952,200 | +0.00(+0.00%) |
Oct 09, 2002 | 2.999 | 2.999 | 2.923 | 2.978 | 229,500 | -0.02(-0.52%) |
Oct 08, 2002 | 2.950 | 3.030 | 2.939 | 2.993 | 297,900 | +0.04(+1.35%) |
Oct 07, 2002 | 2.933 | 2.986 | 2.922 | 2.953 | 293,400 | -0.00(-0.08%) |
Oct 04, 2002 | 2.961 | 2.992 | 2.944 | 2.956 | 202,500 | +0.01(+0.19%) |
Oct 03, 2002 | 2.967 | 3.004 | 2.928 | 2.950 | 453,600 | -0.01(-0.38%) |
Oct 02, 2002 | 3.067 | 3.116 | 2.938 | 2.961 | 540,900 | -0.15(-4.82%) |
Oct 01, 2002 | 3.100 | 3.169 | 3.068 | 3.111 | 892,800 | +0.01(+0.36%) |
Sep 30, 2002 | 3.106 | 3.122 | 3.000 | 3.100 | 740,700 | -0.01(-0.32%) |
Sep 27, 2002 | 3.103 | 3.111 | 3.069 | 3.110 | 276,300 | -0.01(-0.21%) |
Sep 26, 2002 | 3.022 | 3.122 | 3.022 | 3.117 | 506,700 | +0.09(+3.13%) |
Sep 25, 2002 | 3.076 | 3.111 | 3.014 | 3.022 | 576,279 | +0.00(+0.00%) |
Sep 24, 2002 | 3.044 | 3.076 | 3.014 | 3.022 | 468,000 | -0.04(-1.45%) |
Sep 23, 2002 | 3.106 | 3.119 | 3.044 | 3.067 | 346,500 | -0.08(-2.47%) |
Sep 20, 2002 | 3.087 | 3.144 | 3.087 | 3.144 | 640,800 | +0.06(+1.80%) |
Sep 19, 2002 | 3.073 | 3.121 | 3.072 | 3.089 | 497,700 | +0.00(+0.00%) |
Sep 18, 2002 | 3.099 | 3.122 | 3.072 | 3.089 | 364,500 | -0.01(-0.36%) |
Sep 17, 2002 | 3.091 | 3.114 | 3.069 | 3.100 | 403,740 | +0.01(+0.36%) |
Sep 16, 2002 | 3.068 | 3.106 | 3.067 | 3.089 | 348,930 | +0.01(+0.36%) |
Sep 13, 2002 | 3.011 | 3.090 | 3.011 | 3.078 | 270,900 | +0.05(+1.50%) |
Sep 12, 2002 | 3.077 | 3.077 | 3.000 | 3.032 | 277,200 | +0.01(+0.33%) |
Sep 11, 2002 | 3.072 | 3.122 | 3.020 | 3.022 | 306,900 | -0.08(-2.51%) |
Sep 10, 2002 | 3.022 | 3.123 | 2.978 | 3.100 | 39,600,000 | +0.06(+1.82%) |
Sep 09, 2002 | 3.000 | 3.070 | 2.991 | 3.044 | 345,600 | +0.04(+1.48%) |
Sep 06, 2002 | 3.003 | 3.056 | 2.936 | 3.000 | 302,580 | +0.00(+0.15%) |
Sep 05, 2002 | 3.116 | 3.116 | 2.944 | 2.996 | 418,500 | -0.07(-2.42%) |
Sep 04, 2002 | 3.080 | 3.122 | 3.023 | 3.070 | 72,000 | -0.01(-0.47%) |
Sep 03, 2002 | 3.100 | 3.122 | 2.994 | 3.084 | 244,800 | -0.03(-0.89%) |
Aug 30, 2002 | 3.083 | 3.122 | 3.083 | 3.112 | 214,200 | +0.03(+0.83%) |
Aug 29, 2002 | 3.111 | 3.167 | 3.083 | 3.087 | 839,349 | -0.02(-0.57%) |
Aug 28, 2002 | 3.117 | 3.139 | 3.100 | 3.104 | 900,900 | -0.01(-0.46%) |
Aug 27, 2002 | 3.122 | 3.122 | 3.100 | 3.119 | 121,500 | +0.01(+0.18%) |
Aug 26, 2002 | 3.111 | 3.122 | 3.100 | 3.113 | 100,800 | +0.00(+0.04%) |
Aug 23, 2002 | 3.084 | 3.122 | 3.080 | 3.112 | 1,297,800 | +0.01(+0.21%) |
Aug 22, 2002 | 3.111 | 3.111 | 3.089 | 3.106 | 243,000 | -0.01(-0.18%) |
Aug 21, 2002 | 3.122 | 3.122 | 3.063 | 3.111 | 116,100 | -0.01(-0.32%) |
Aug 20, 2002 | 3.100 | 3.122 | 3.057 | 3.121 | 1,064,700 | +0.05(+1.48%) |
Aug 16, 2002 | 3.056 | 3.111 | 3.056 | 3.076 | 157,320 | +0.01(+0.29%) |
Aug 15, 2002 | 3.111 | 3.111 | 3.050 | 3.067 | 223,200 | -0.04(-1.39%) |
Aug 14, 2002 | 3.033 | 3.051 | 2.944 | 3.110 | 316,800 | +0.06(+2.12%) |
Aug 13, 2002 | 2.946 | 3.109 | 2.944 | 3.046 | 123,300 | +0.06(+2.12%) |
Aug 12, 2002 | 3.000 | 3.021 | 2.944 | 2.982 | 73,800 | -0.02(-0.70%) |
Aug 07, 2002 | 2.981 | 3.106 | 2.917 | 3.003 | 371,700 | +0.08(+2.74%) |
Aug 06, 2002 | 2.916 | 2.956 | 2.889 | 2.923 | 539,100 | +0.01(+0.42%) |
Aug 05, 2002 | 3.012 | 3.067 | 2.889 | 2.911 | 389,700 | -0.13(-4.20%) |
Aug 02, 2002 | 2.992 | 3.042 | 2.978 | 3.039 | 199,800 | +0.03(+0.96%) |
Aug 01, 2002 | 2.983 | 3.038 | 2.939 | 3.010 | 294,300 | +0.02(+0.56%) |
Jul 31, 2002 | 2.987 | 2.993 | 2.934 | 2.993 | 468,000 | +0.03(+1.13%) |
Jul 30, 2002 | 3.023 | 3.034 | 2.919 | 2.960 | 227,700 | -0.10(-3.13%) |
Jul 29, 2002 | 2.878 | 3.111 | 2.844 | 3.056 | 394,200 | +0.18(+6.14%) |
Jul 26, 2002 | 2.833 | 2.880 | 2.806 | 2.879 | 431,100 | +0.07(+2.37%) |
Jul 25, 2002 | 2.789 | 2.824 | 2.718 | 2.812 | 24,210,000 | +0.03(+1.24%) |
Jul 24, 2002 | 2.689 | 2.789 | 2.583 | 2.778 | 500,400 | +0.10(+3.69%) |
Jul 23, 2002 | 2.617 | 2.777 | 2.617 | 2.679 | 573,300 | -0.03(-1.19%) |
Jul 22, 2002 | 2.667 | 2.777 | 2.617 | 2.711 | 469,800 | +0.04(+1.67%) |
Jul 19, 2002 | 2.611 | 2.686 | 2.539 | 2.667 | 1,135,800 | +0.00(+0.00%) |
Jul 17, 2002 | 2.767 | 2.861 | 2.640 | 2.667 | 1,857,600 | -0.15(-5.40%) |
Jul 12, 2002 | 2.901 | 2.944 | 2.806 | 2.819 | 575,100 | -0.11(-3.68%) |
Jul 11, 2002 | 2.981 | 2.981 | 2.889 | 2.927 | 1,458,900 | +0.02(+0.76%) |
Jul 10, 2002 | 3.192 | 3.192 | 2.844 | 2.905 | 652,500 | -0.24(-7.73%) |
Jul 09, 2002 | 3.056 | 3.148 | 3.056 | 3.148 | 218,700 | +0.09(+3.02%) |
Jul 08, 2002 | 3.033 | 3.056 | 3.033 | 3.056 | 682,200 | +0.04(+1.33%) |
Jul 05, 2002 | 2.967 | 3.033 | 2.967 | 3.016 | 56,700 | +0.04(+1.23%) |
Jul 04, 2002 | 2.946 | 3.002 | 2.943 | 2.979 | 262,800 | +0.00(+0.00%) |
Jul 03, 2002 | 2.946 | 3.002 | 2.943 | 2.979 | 262,800 | -0.01(-0.26%) |
Jul 02, 2002 | 3.144 | 3.150 | 2.956 | 2.987 | 329,400 | -0.16(-5.02%) |
Jul 01, 2002 | 3.128 | 3.203 | 3.111 | 3.144 | 414,000 | +0.02(+0.53%) |
Jun 28, 2002 | 2.971 | 3.181 | 2.971 | 3.128 | 430,200 | +0.12(+3.87%) |
Jun 27, 2002 | 3.022 | 3.100 | 2.942 | 3.011 | 571,500 | -0.02(-0.55%) |
Jun 26, 2002 | 3.072 | 3.106 | 3.028 | 3.028 | 530,100 | -0.05(-1.70%) |
Jun 25, 2002 | 3.222 | 3.222 | 3.036 | 3.080 | 923,400 | -0.20(-6.07%) |
Jun 21, 2002 | 3.233 | 3.312 | 3.232 | 3.279 | 910,800 | +0.04(+1.20%) |
Jun 20, 2002 | 3.269 | 3.277 | 3.226 | 3.240 | 180,900 | +0.02(+0.52%) |
Jun 19, 2002 | 3.297 | 3.333 | 3.223 | 3.223 | 366,300 | -0.07(-1.99%) |
Jun 18, 2002 | 3.327 | 3.372 | 3.283 | 3.289 | 414,000 | -0.02(-0.57%) |
Jun 17, 2002 | 3.254 | 3.322 | 3.254 | 3.308 | 323,100 | +0.06(+1.78%) |
Jun 14, 2002 | 3.217 | 3.253 | 3.217 | 3.250 | 281,700 | +0.03(+0.93%) |
Jun 12, 2002 | 3.211 | 3.222 | 3.160 | 3.220 | 397,800 | +0.01(+0.24%) |
Jun 11, 2002 | 3.234 | 3.250 | 3.211 | 3.212 | 1,437,300 | -0.02(-0.69%) |
Jun 10, 2002 | 3.221 | 3.278 | 3.206 | 3.234 | 477,900 | +0.01(+0.41%) |
Jun 07, 2002 | 3.239 | 3.288 | 3.206 | 3.221 | 335,700 | -0.03(-0.89%) |
Jun 06, 2002 | 3.300 | 3.300 | 3.239 | 3.250 | 143,100 | -0.03(-1.02%) |