Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.716 | 3.725 | 3.687 | 3.709 | 145,505 | -0.00(-0.08%) |
Jun 27, 2003 | 3.709 | 3.744 | 3.709 | 3.712 | 200,906 | -0.01(-0.34%) |
Jun 26, 2003 | 3.690 | 3.738 | 3.690 | 3.725 | 182,439 | +0.02(+0.42%) |
Jun 25, 2003 | 3.747 | 3.775 | 3.697 | 3.709 | 109,527 | -0.04(-1.09%) |
Jun 24, 2003 | 3.716 | 3.756 | 3.712 | 3.750 | 210,776 | +0.01(+0.34%) |
Jun 23, 2003 | 3.760 | 3.772 | 3.706 | 3.738 | 341,635 | -0.04(-1.00%) |
Jun 20, 2003 | 3.769 | 3.813 | 3.756 | 3.775 | 209,184 | +0.02(+0.50%) |
Jun 19, 2003 | 3.785 | 3.800 | 3.750 | 3.756 | 189,762 | -0.03(-0.91%) |
Jun 18, 2003 | 3.816 | 3.816 | 3.778 | 3.791 | 184,349 | -0.03(-0.66%) |
Jun 17, 2003 | 3.797 | 3.819 | 3.797 | 3.816 | 252,804 | +0.02(+0.58%) |
Jun 16, 2003 | 3.725 | 3.800 | 3.725 | 3.794 | 363,286 | +0.08(+2.03%) |
Jun 13, 2003 | 3.741 | 3.750 | 3.712 | 3.719 | 226,377 | -0.02(-0.50%) |
Jun 12, 2003 | 3.763 | 3.769 | 3.675 | 3.738 | 339,407 | -0.02(-0.58%) |
Jun 11, 2003 | 3.725 | 3.763 | 3.716 | 3.760 | 210,139 | +0.03(+0.84%) |
Jun 10, 2003 | 3.687 | 3.734 | 3.643 | 3.728 | 381,116 | +0.04(+1.11%) |
Jun 09, 2003 | 3.709 | 3.709 | 3.681 | 3.687 | 283,688 | -0.04(-1.01%) |
Jun 06, 2003 | 3.719 | 3.788 | 3.719 | 3.725 | 319,029 | +0.01(+0.17%) |
Jun 05, 2003 | 3.719 | 3.734 | 3.684 | 3.719 | 288,782 | +0.00(+0.00%) |
Jun 04, 2003 | 3.643 | 3.753 | 3.643 | 3.719 | 230,516 | +0.06(+1.54%) |
Jun 03, 2003 | 3.706 | 3.706 | 3.659 | 3.662 | 366,152 | +0.01(+0.34%) |
Jun 02, 2003 | 3.659 | 3.694 | 3.618 | 3.650 | 484,275 | +0.02(+0.61%) |
May 30, 2003 | 3.565 | 3.631 | 3.565 | 3.628 | 167,474 | +0.06(+1.58%) |
May 29, 2003 | 3.568 | 3.612 | 3.565 | 3.571 | 183,394 | +0.00(+0.00%) |
May 28, 2003 | 3.593 | 3.606 | 3.558 | 3.571 | 176,708 | -0.01(-0.35%) |
May 27, 2003 | 3.505 | 3.587 | 3.489 | 3.584 | 254,714 | +0.08(+2.24%) |
May 23, 2003 | 3.489 | 3.515 | 3.480 | 3.505 | 196,130 | +0.00(+0.09%) |
May 22, 2003 | 3.461 | 3.511 | 3.455 | 3.502 | 222,556 | +0.03(+1.00%) |
May 21, 2003 | 3.455 | 3.474 | 3.445 | 3.467 | 364,878 | +0.02(+0.64%) |
May 20, 2003 | 3.445 | 3.474 | 3.445 | 3.445 | 195,811 | +0.00(+0.09%) |
May 19, 2003 | 3.496 | 3.496 | 3.442 | 3.442 | 264,903 | -0.08(-2.14%) |
May 16, 2003 | 3.502 | 3.527 | 3.480 | 3.518 | 183,712 | +0.02(+0.45%) |
May 15, 2003 | 3.505 | 3.540 | 3.493 | 3.502 | 229,243 | +0.00(+0.09%) |
May 14, 2003 | 3.530 | 3.565 | 3.464 | 3.499 | 340,043 | -0.02(-0.54%) |
May 13, 2003 | 3.533 | 3.537 | 3.511 | 3.518 | 202,179 | -0.02(-0.44%) |
May 12, 2003 | 3.480 | 3.543 | 3.474 | 3.533 | 205,681 | +0.05(+1.35%) |
May 09, 2003 | 3.461 | 3.508 | 3.461 | 3.486 | 241,341 | +0.03(+0.82%) |
May 08, 2003 | 3.489 | 3.493 | 3.452 | 3.458 | 268,723 | -0.05(-1.43%) |
May 07, 2003 | 3.496 | 3.527 | 3.486 | 3.508 | 223,511 | +0.01(+0.27%) |
May 06, 2003 | 3.505 | 3.540 | 3.486 | 3.499 | 305,338 | +0.02(+0.45%) |
May 05, 2003 | 3.480 | 3.502 | 3.452 | 3.483 | 262,992 | +0.02(+0.64%) |
May 02, 2003 | 3.417 | 3.480 | 3.414 | 3.461 | 278,275 | +0.05(+1.47%) |
Apr 30, 2003 | 3.392 | 3.430 | 3.383 | 3.411 | 189,762 | +0.02(+0.56%) |
Apr 29, 2003 | 3.417 | 3.420 | 3.392 | 3.392 | 192,309 | -0.01(-0.18%) |
Apr 28, 2003 | 3.339 | 3.408 | 3.339 | 3.398 | 222,238 | +0.05(+1.41%) |
Apr 25, 2003 | 3.361 | 3.373 | 3.336 | 3.351 | 165,564 | -0.04(-1.11%) |
Apr 24, 2003 | 3.370 | 3.405 | 3.361 | 3.389 | 184,667 | -0.02(-0.46%) |
Apr 23, 2003 | 3.405 | 3.408 | 3.376 | 3.405 | 204,726 | +0.01(+0.37%) |
Apr 22, 2003 | 3.323 | 3.439 | 3.304 | 3.392 | 244,207 | +0.07(+2.08%) |
Apr 21, 2003 | 3.339 | 3.351 | 3.301 | 3.323 | 190,717 | +0.00(+0.00%) |
Apr 17, 2003 | 3.317 | 3.342 | 3.273 | 3.323 | 242,933 | +0.01(+0.38%) |
Apr 16, 2003 | 3.354 | 3.370 | 3.310 | 3.310 | 135,635 | -0.03(-0.75%) |
Apr 15, 2003 | 3.307 | 3.373 | 3.307 | 3.336 | 212,049 | +0.02(+0.66%) |
Apr 14, 2003 | 3.279 | 3.326 | 3.279 | 3.314 | 153,783 | -0.01(-0.28%) |
Apr 11, 2003 | 3.301 | 3.323 | 3.257 | 3.323 | 313,935 | +0.04(+1.15%) |
Apr 10, 2003 | 3.288 | 3.295 | 3.257 | 3.285 | 94,562 | -0.01(-0.19%) |
Apr 09, 2003 | 3.282 | 3.329 | 3.273 | 3.292 | 234,655 | -0.01(-0.38%) |
Apr 08, 2003 | 3.298 | 3.304 | 3.260 | 3.304 | 192,309 | +0.01(+0.19%) |
Apr 07, 2003 | 3.336 | 3.379 | 3.298 | 3.298 | 289,100 | +0.01(+0.38%) |
Apr 04, 2003 | 3.257 | 3.292 | 3.257 | 3.285 | 236,884 | +0.03(+0.87%) |
Apr 03, 2003 | 3.292 | 3.292 | 3.257 | 3.257 | 134,680 | -0.03(-0.86%) |
Apr 02, 2003 | 3.244 | 3.292 | 3.244 | 3.285 | 227,651 | +0.08(+2.65%) |
Apr 01, 2003 | 3.204 | 3.219 | 3.188 | 3.200 | 313,935 | +0.02(+0.49%) |
Mar 31, 2003 | 3.219 | 3.219 | 3.172 | 3.185 | 291,648 | -0.04(-1.27%) |
Mar 28, 2003 | 3.213 | 3.244 | 3.213 | 3.226 | 256,306 | +0.00(+0.10%) |
Mar 27, 2003 | 3.235 | 3.251 | 3.210 | 3.222 | 148,689 | -0.02(-0.49%) |
Mar 26, 2003 | 3.263 | 3.266 | 3.226 | 3.238 | 224,148 | -0.03(-0.77%) |
Mar 25, 2003 | 3.235 | 3.310 | 3.219 | 3.263 | 162,698 | +0.03(+0.87%) |
Mar 24, 2003 | 3.298 | 3.298 | 3.219 | 3.235 | 281,459 | -0.11(-3.20%) |
Mar 21, 2003 | 3.270 | 3.348 | 3.248 | 3.342 | 263,629 | +0.09(+2.90%) |
Mar 20, 2003 | 3.216 | 3.273 | 3.197 | 3.248 | 227,651 | +0.01(+0.29%) |
Mar 19, 2003 | 3.235 | 3.248 | 3.213 | 3.238 | 301,518 | +0.02(+0.49%) |
Mar 18, 2003 | 3.226 | 3.244 | 3.210 | 3.222 | 274,773 | -0.00(-0.10%) |
Mar 17, 2003 | 3.134 | 3.229 | 3.125 | 3.226 | 549,228 | +0.08(+2.50%) |
Mar 14, 2003 | 3.131 | 3.182 | 3.131 | 3.147 | 284,325 | -0.02(-0.50%) |
Mar 13, 2003 | 3.094 | 3.163 | 3.094 | 3.163 | 3,893,310 | +0.09(+2.86%) |
Mar 12, 2003 | 3.081 | 3.084 | 3.050 | 3.075 | 258,535 | -0.01(-0.20%) |
Mar 11, 2003 | 3.078 | 3.122 | 3.065 | 3.081 | 328,581 | +0.00(+0.00%) |
Mar 10, 2003 | 3.134 | 3.153 | 3.078 | 3.081 | 357,873 | -0.08(-2.68%) |
Mar 07, 2003 | 3.125 | 3.166 | 3.109 | 3.166 | 230,834 | +0.03(+0.90%) |
Mar 06, 2003 | 3.163 | 3.163 | 3.131 | 3.138 | 270,315 | -0.02(-0.50%) |
Mar 05, 2003 | 3.169 | 3.169 | 3.147 | 3.153 | 150,599 | -0.02(-0.50%) |
Mar 04, 2003 | 3.204 | 3.204 | 3.160 | 3.169 | 280,504 | -0.02(-0.69%) |
Mar 03, 2003 | 3.188 | 3.191 | 3.144 | 3.191 | 719,250 | +0.03(+1.09%) |
Feb 28, 2003 | 3.172 | 3.185 | 3.141 | 3.156 | 131,177 | +0.01(+0.20%) |
Feb 27, 2003 | 3.141 | 3.163 | 3.131 | 3.150 | 239,750 | +0.01(+0.30%) |
Feb 26, 2003 | 3.144 | 3.166 | 3.128 | 3.141 | 234,974 | -0.01(-0.30%) |
Feb 25, 2003 | 3.119 | 3.150 | 3.094 | 3.150 | 200,906 | +0.02(+0.60%) |
Feb 24, 2003 | 3.153 | 3.166 | 3.128 | 3.131 | 271,270 | -0.04(-1.38%) |
Feb 21, 2003 | 3.141 | 3.191 | 3.141 | 3.175 | 237,521 | +0.02(+0.60%) |
Feb 20, 2003 | 3.197 | 3.200 | 3.153 | 3.156 | 185,304 | -0.02(-0.49%) |
Feb 19, 2003 | 3.191 | 3.191 | 3.147 | 3.172 | 162,062 | -0.02(-0.59%) |
Feb 18, 2003 | 3.204 | 3.219 | 3.185 | 3.191 | 280,504 | +0.04(+1.20%) |
Feb 14, 2003 | 3.128 | 3.163 | 3.109 | 3.153 | 259,490 | +0.01(+0.30%) |
Feb 13, 2003 | 3.156 | 3.156 | 3.116 | 3.144 | 491,917 | -0.03(-0.89%) |
Feb 12, 2003 | 3.185 | 3.207 | 3.156 | 3.172 | 165,564 | -0.03(-0.88%) |
Feb 11, 2003 | 3.207 | 3.235 | 3.182 | 3.200 | 316,482 | -0.01(-0.29%) |
Feb 10, 2003 | 3.219 | 3.226 | 3.182 | 3.210 | 242,933 | -0.02(-0.49%) |
Feb 07, 2003 | 3.266 | 3.276 | 3.210 | 3.226 | 226,059 | -0.03(-0.87%) |
Feb 06, 2003 | 3.251 | 3.273 | 3.238 | 3.254 | 197,403 | -0.03(-0.86%) |
Feb 05, 2003 | 3.266 | 3.317 | 3.266 | 3.282 | 215,233 | +0.00(+0.00%) |
Feb 04, 2003 | 3.332 | 3.332 | 3.254 | 3.282 | 244,844 | -0.06(-1.79%) |
Feb 03, 2003 | 3.342 | 3.345 | 3.329 | 3.342 | 105,069 | +0.02(+0.47%) |
Jan 31, 2003 | 3.310 | 3.326 | 3.285 | 3.326 | 179,892 | +0.04(+1.24%) |
Jan 30, 2003 | 3.339 | 3.342 | 3.285 | 3.285 | 238,158 | -0.06(-1.78%) |
Jan 29, 2003 | 3.298 | 3.354 | 3.292 | 3.345 | 268,723 | +0.01(+0.28%) |
Jan 28, 2003 | 3.298 | 3.361 | 3.285 | 3.336 | 353,416 | +0.04(+1.14%) |
Jan 27, 2003 | 3.317 | 3.342 | 3.276 | 3.298 | 429,830 | -0.03(-0.94%) |
Jan 24, 2003 | 3.423 | 3.423 | 3.317 | 3.329 | 382,071 | -0.07(-1.94%) |
Jan 23, 2003 | 3.361 | 3.408 | 3.361 | 3.395 | 169,385 | +0.03(+0.84%) |
Jan 22, 2003 | 3.379 | 3.414 | 3.367 | 3.367 | 300,244 | -0.01(-0.28%) |
Jan 21, 2003 | 3.392 | 3.398 | 3.376 | 3.376 | 357,873 | -0.02(-0.46%) |
Jan 17, 2003 | 3.414 | 3.414 | 3.392 | 3.392 | 227,651 | -0.03(-1.01%) |
Jan 16, 2003 | 3.433 | 3.467 | 3.398 | 3.427 | 221,919 | -0.01(-0.18%) |
Jan 15, 2003 | 3.458 | 3.464 | 3.423 | 3.433 | 356,918 | -0.03(-0.91%) |
Jan 14, 2003 | 3.464 | 3.486 | 3.433 | 3.464 | 446,387 | +0.00(+0.00%) |
Jan 13, 2003 | 3.486 | 3.486 | 3.433 | 3.464 | 272,544 | +0.00(+0.00%) |
Jan 10, 2003 | 3.433 | 3.493 | 3.423 | 3.464 | 312,343 | +0.00(+0.00%) |
Jan 09, 2003 | 3.423 | 3.471 | 3.423 | 3.464 | 312,980 | +0.05(+1.57%) |
Jan 08, 2003 | 3.461 | 3.461 | 3.408 | 3.411 | 177,026 | -0.07(-1.90%) |
Jan 07, 2003 | 3.480 | 3.499 | 3.439 | 3.477 | 427,283 | +0.02(+0.54%) |
Jan 06, 2003 | 3.417 | 3.486 | 3.414 | 3.458 | 525,348 | +0.05(+1.47%) |
Jan 03, 2003 | 3.392 | 3.420 | 3.379 | 3.408 | 293,876 | +0.01(+0.18%) |
Jan 02, 2003 | 3.332 | 3.420 | 3.332 | 3.401 | 340,362 | +0.08(+2.46%) |
Dec 31, 2002 | 3.298 | 3.336 | 3.282 | 3.320 | 571,834 | +0.04(+1.15%) |
Dec 30, 2002 | 3.276 | 3.304 | 3.276 | 3.282 | 674,038 | +0.00(+0.00%) |
Dec 27, 2002 | 3.304 | 3.320 | 3.270 | 3.282 | 503,061 | -0.05(-1.42%) |
Dec 26, 2002 | 3.364 | 3.392 | 3.298 | 3.329 | 475,042 | -0.01(-0.28%) |
Dec 24, 2002 | 3.304 | 3.345 | 3.292 | 3.339 | 365,196 | +0.03(+1.05%) |
Dec 23, 2002 | 3.298 | 3.345 | 3.298 | 3.304 | 464,217 | -0.01(-0.19%) |
Dec 20, 2002 | 3.285 | 3.329 | 3.282 | 3.310 | 371,883 | +0.06(+1.84%) |
Dec 19, 2002 | 3.273 | 3.323 | 3.235 | 3.251 | 461,033 | -0.04(-1.24%) |
Dec 18, 2002 | 3.329 | 3.332 | 3.266 | 3.292 | 407,224 | -0.05(-1.41%) |
Dec 17, 2002 | 3.367 | 3.376 | 3.336 | 3.339 | 265,539 | -0.03(-0.84%) |
Dec 16, 2002 | 3.339 | 3.389 | 3.332 | 3.367 | 490,962 | +0.02(+0.66%) |
Dec 13, 2002 | 3.361 | 3.373 | 3.336 | 3.345 | 399,264 | -0.02(-0.56%) |
Dec 12, 2002 | 3.427 | 3.427 | 3.364 | 3.364 | 263,311 | -0.05(-1.56%) |
Dec 11, 2002 | 3.376 | 3.417 | 3.367 | 3.417 | 211,413 | +0.01(+0.37%) |
Dec 10, 2002 | 3.357 | 3.408 | 3.357 | 3.405 | 329,855 | +0.05(+1.59%) |
Dec 09, 2002 | 3.370 | 3.386 | 3.345 | 3.351 | 273,499 | -0.05(-1.48%) |
Dec 06, 2002 | 3.389 | 3.420 | 3.361 | 3.401 | 270,315 | -0.00(-0.09%) |
Dec 05, 2002 | 3.449 | 3.483 | 3.386 | 3.405 | 334,949 | -0.03(-1.00%) |
Dec 04, 2002 | 3.445 | 3.474 | 3.408 | 3.439 | 236,566 | -0.02(-0.45%) |
Dec 03, 2002 | 3.518 | 3.518 | 3.452 | 3.455 | 356,918 | -0.04(-1.17%) |
Dec 02, 2002 | 3.533 | 3.558 | 3.486 | 3.496 | 444,476 | -0.01(-0.18%) |
Nov 29, 2002 | 3.527 | 3.537 | 3.502 | 3.502 | 58,902 | -0.03(-0.80%) |
Nov 27, 2002 | 3.445 | 3.530 | 3.445 | 3.530 | 297,697 | +0.08(+2.27%) |
Nov 26, 2002 | 3.502 | 3.502 | 3.452 | 3.452 | 266,813 | -0.05(-1.35%) |
Nov 25, 2002 | 3.486 | 3.502 | 3.455 | 3.499 | 328,900 | +0.02(+0.45%) |
Nov 22, 2002 | 3.502 | 3.524 | 3.467 | 3.483 | 479,818 | -0.03(-0.98%) |
Nov 21, 2002 | 3.471 | 3.580 | 3.471 | 3.518 | 316,801 | -0.10(-2.86%) |
Nov 20, 2002 | 3.546 | 3.621 | 3.533 | 3.621 | 168,429 | +0.08(+2.22%) |
Nov 19, 2002 | 3.574 | 3.580 | 3.537 | 3.543 | 185,623 | -0.03(-0.88%) |
Nov 18, 2002 | 3.587 | 3.624 | 3.549 | 3.574 | 253,759 | -0.01(-0.18%) |
Nov 15, 2002 | 3.543 | 3.580 | 3.537 | 3.580 | 210,776 | +0.03(+0.71%) |
Nov 14, 2002 | 3.530 | 3.565 | 3.527 | 3.555 | 174,797 | +0.07(+2.07%) |
Nov 13, 2002 | 3.464 | 3.540 | 3.461 | 3.483 | 231,153 | -0.03(-0.80%) |
Nov 12, 2002 | 3.480 | 3.540 | 3.480 | 3.511 | 292,284 | +0.04(+1.27%) |
Nov 11, 2002 | 3.533 | 3.549 | 3.461 | 3.467 | 206,000 | -0.08(-2.39%) |
Nov 08, 2002 | 3.584 | 3.618 | 3.549 | 3.552 | 176,071 | -0.03(-0.79%) |
Nov 07, 2002 | 3.665 | 3.665 | 3.568 | 3.580 | 177,344 | -0.10(-2.65%) |
Nov 06, 2002 | 3.697 | 3.703 | 3.650 | 3.678 | 237,202 | +0.01(+0.34%) |
Nov 05, 2002 | 3.624 | 3.665 | 3.624 | 3.665 | 170,021 | +0.01(+0.34%) |
Nov 04, 2002 | 3.640 | 3.716 | 3.640 | 3.653 | 233,382 | +0.04(+1.13%) |
Nov 01, 2002 | 3.571 | 3.615 | 3.537 | 3.612 | 212,368 | +0.04(+1.14%) |
Oct 31, 2002 | 3.580 | 3.596 | 3.537 | 3.571 | 239,750 | +0.00(+0.09%) |
Oct 30, 2002 | 3.574 | 3.609 | 3.552 | 3.568 | 246,117 | -0.00(-0.09%) |
Oct 29, 2002 | 3.565 | 3.593 | 3.521 | 3.571 | 248,665 | -0.03(-0.70%) |
Oct 28, 2002 | 3.593 | 3.624 | 3.565 | 3.596 | 375,067 | +0.03(+0.97%) |
Oct 25, 2002 | 3.499 | 3.577 | 3.499 | 3.562 | 604,946 | +0.03(+0.89%) |
Oct 24, 2002 | 3.565 | 3.606 | 3.524 | 3.530 | 282,414 | -0.02(-0.62%) |
Oct 23, 2002 | 3.549 | 3.555 | 3.458 | 3.552 | 365,515 | +0.00(+0.09%) |
Oct 22, 2002 | 3.593 | 3.593 | 3.533 | 3.549 | 331,128 | -0.05(-1.40%) |
Oct 21, 2002 | 3.502 | 3.606 | 3.471 | 3.599 | 278,593 | +0.08(+2.32%) |
Oct 18, 2002 | 3.474 | 3.540 | 3.474 | 3.518 | 253,440 | +0.01(+0.27%) |
Oct 17, 2002 | 3.549 | 3.549 | 3.486 | 3.508 | 394,489 | +0.10(+2.95%) |
Oct 16, 2002 | 3.439 | 3.455 | 3.408 | 3.408 | 266,813 | -0.09(-2.69%) |
Oct 15, 2002 | 3.379 | 3.502 | 3.379 | 3.502 | 444,158 | +0.17(+5.09%) |
Oct 14, 2002 | 3.285 | 3.354 | 3.279 | 3.332 | 409,771 | +0.02(+0.47%) |
Oct 11, 2002 | 3.213 | 3.361 | 3.213 | 3.317 | 655,253 | +0.11(+3.33%) |
Oct 10, 2002 | 3.100 | 3.219 | 3.097 | 3.210 | 443,203 | +0.08(+2.61%) |
Oct 09, 2002 | 3.178 | 3.178 | 3.122 | 3.128 | 521,209 | -0.08(-2.45%) |
Oct 08, 2002 | 3.163 | 3.213 | 3.144 | 3.207 | 437,790 | +0.06(+2.00%) |
Oct 07, 2002 | 3.229 | 3.232 | 3.144 | 3.144 | 265,858 | -0.08(-2.63%) |
Oct 04, 2002 | 3.329 | 3.339 | 3.210 | 3.229 | 310,114 | -0.07(-2.19%) |
Oct 03, 2002 | 3.323 | 3.392 | 3.301 | 3.301 | 279,867 | -0.02(-0.66%) |
Oct 02, 2002 | 3.357 | 3.367 | 3.307 | 3.323 | 445,750 | -0.03(-0.94%) |
Oct 01, 2002 | 3.241 | 3.361 | 3.222 | 3.354 | 449,571 | +0.13(+3.89%) |
Sep 30, 2002 | 3.266 | 3.266 | 3.141 | 3.229 | 379,206 | -0.01(-0.19%) |
Sep 27, 2002 | 3.307 | 3.336 | 3.235 | 3.235 | 258,535 | -0.09(-2.65%) |
Sep 26, 2002 | 3.266 | 3.354 | 3.266 | 3.323 | 397,672 | +0.04(+1.24%) |
Sep 25, 2002 | 3.241 | 3.298 | 3.219 | 3.282 | 63,678 | +0.08(+2.35%) |
Sep 24, 2002 | 3.238 | 3.282 | 3.194 | 3.207 | 348,003 | -0.06(-1.92%) |
Sep 23, 2002 | 3.361 | 3.361 | 3.235 | 3.270 | 462,306 | -0.09(-2.71%) |
Sep 20, 2002 | 3.345 | 3.376 | 3.332 | 3.361 | 1,082,536 | +0.00(+0.09%) |
Sep 19, 2002 | 3.408 | 3.414 | 3.354 | 3.357 | 232,745 | -0.08(-2.29%) |
Sep 18, 2002 | 3.464 | 3.480 | 3.408 | 3.436 | 145,824 | -0.06(-1.71%) |
Sep 17, 2002 | 3.518 | 3.571 | 3.496 | 3.496 | 281,459 | +0.01(+0.18%) |
Sep 16, 2002 | 3.502 | 3.511 | 3.464 | 3.489 | 123,218 | -0.03(-0.80%) |
Sep 13, 2002 | 3.508 | 3.530 | 3.458 | 3.518 | 120,352 | -0.01(-0.36%) |
Sep 12, 2002 | 3.596 | 3.596 | 3.518 | 3.530 | 214,596 | -0.08(-2.09%) |
Sep 11, 2002 | 3.546 | 3.637 | 3.546 | 3.606 | 251,530 | +0.03(+0.88%) |
Sep 10, 2002 | 3.546 | 3.659 | 3.546 | 3.574 | 266,176 | +0.03(+0.80%) |
Sep 09, 2002 | 3.502 | 3.587 | 3.471 | 3.546 | 386,847 | +0.01(+0.36%) |
Sep 06, 2002 | 3.502 | 3.580 | 3.486 | 3.533 | 265,221 | +0.06(+1.72%) |
Sep 05, 2002 | 3.540 | 3.555 | 3.474 | 3.474 | 233,700 | -0.12(-3.24%) |
Sep 04, 2002 | 3.684 | 3.687 | 3.568 | 3.590 | 525,667 | -0.05(-1.30%) |
Sep 03, 2002 | 3.681 | 3.706 | 3.502 | 3.637 | 455,938 | -0.10(-2.61%) |
Aug 30, 2002 | 3.690 | 3.753 | 3.678 | 3.734 | 96,791 | +0.01(+0.17%) |
Aug 29, 2002 | 3.706 | 3.731 | 3.694 | 3.728 | 83,100 | +0.00(+0.00%) |
Aug 28, 2002 | 3.794 | 3.794 | 3.728 | 3.728 | 116,213 | -0.03(-0.92%) |
Aug 27, 2002 | 3.775 | 3.797 | 3.734 | 3.763 | 207,592 | -0.02(-0.50%) |
Aug 26, 2002 | 3.800 | 3.800 | 3.741 | 3.781 | 135,317 | +0.00(+0.08%) |
Aug 23, 2002 | 3.791 | 3.791 | 3.741 | 3.778 | 147,734 | -0.06(-1.55%) |
Aug 22, 2002 | 3.772 | 3.838 | 3.772 | 3.838 | 346,730 | +0.06(+1.58%) |
Aug 21, 2002 | 3.760 | 3.791 | 3.712 | 3.778 | 345,456 | +0.05(+1.35%) |
Aug 20, 2002 | 3.769 | 3.807 | 3.690 | 3.728 | 373,475 | +0.01(+0.17%) |
Aug 16, 2002 | 3.722 | 3.750 | 3.697 | 3.722 | 189,125 | -0.02(-0.59%) |
Aug 15, 2002 | 3.697 | 3.763 | 3.694 | 3.744 | 454,028 | +0.05(+1.27%) |
Aug 14, 2002 | 3.565 | 3.700 | 3.537 | 3.697 | 360,102 | +0.08(+2.35%) |
Aug 13, 2002 | 3.612 | 3.703 | 3.609 | 3.612 | 439,700 | -0.03(-0.86%) |
Aug 12, 2002 | 3.593 | 3.662 | 3.587 | 3.643 | 2,292,430 | +0.11(+3.11%) |
Aug 07, 2002 | 3.496 | 3.533 | 3.452 | 3.533 | 192,627 | +0.08(+2.18%) |
Aug 06, 2002 | 3.392 | 3.502 | 3.392 | 3.458 | 573,107 | +0.13(+3.77%) |
Aug 05, 2002 | 3.439 | 3.471 | 3.332 | 3.332 | 409,453 | -0.13(-3.63%) |
Aug 02, 2002 | 3.499 | 3.518 | 3.455 | 3.458 | 274,136 | -0.07(-1.87%) |
Aug 01, 2002 | 3.584 | 3.606 | 3.515 | 3.524 | 223,193 | -0.06(-1.75%) |
Jul 31, 2002 | 3.549 | 3.593 | 3.518 | 3.587 | 609,086 | +0.04(+1.06%) |
Jul 30, 2002 | 3.558 | 3.571 | 3.480 | 3.549 | 1,345,847 | -0.01(-0.26%) |
Jul 29, 2002 | 3.417 | 3.558 | 3.417 | 3.558 | 436,835 | +0.17(+5.10%) |
Jul 26, 2002 | 3.376 | 3.401 | 3.329 | 3.386 | 178,300 | +0.01(+0.28%) |
Jul 25, 2002 | 3.317 | 3.395 | 3.301 | 3.376 | 527,258 | +0.01(+0.28%) |
Jul 24, 2002 | 3.204 | 3.386 | 3.144 | 3.367 | 680,087 | +0.14(+4.18%) |
Jul 23, 2002 | 3.273 | 3.361 | 3.219 | 3.232 | 879,083 | -0.07(-2.00%) |
Jul 22, 2002 | 3.314 | 3.379 | 3.282 | 3.298 | 995,296 | -0.08(-2.33%) |
Jul 19, 2002 | 3.458 | 3.461 | 3.376 | 3.376 | 845,333 | -0.20(-5.62%) |
Jul 17, 2002 | 3.546 | 3.637 | 3.527 | 3.577 | 710,971 | +0.00(+0.00%) |
Jul 12, 2002 | 3.596 | 3.606 | 3.549 | 3.577 | 987,018 | +0.00(+0.09%) |
Jul 11, 2002 | 3.593 | 3.612 | 3.521 | 3.574 | 619,274 | -0.04(-1.13%) |
Jul 10, 2002 | 3.738 | 3.753 | 3.587 | 3.615 | 487,459 | -0.13(-3.36%) |
Jul 09, 2002 | 3.775 | 3.810 | 3.741 | 3.741 | 293,876 | -0.05(-1.41%) |
Jul 08, 2002 | 3.825 | 3.838 | 3.781 | 3.794 | 484,912 | -0.01(-0.25%) |
Jul 05, 2002 | 3.728 | 3.816 | 3.712 | 3.803 | 230,834 | +0.07(+1.76%) |
Jul 04, 2002 | 3.716 | 3.750 | 3.646 | 3.738 | 756,820 | +0.00(+0.00%) |
Jul 03, 2002 | 3.716 | 3.750 | 3.646 | 3.738 | 756,820 | -0.03(-0.67%) |
Jul 02, 2002 | 3.810 | 3.813 | 3.706 | 3.763 | 414,866 | -0.05(-1.40%) |