Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.855 | 3.944 | 3.855 | 3.912 | 598,674 | +0.09(+2.27%) |
Jul 30, 2003 | 3.812 | 3.825 | 3.795 | 3.825 | 358,355 | +0.02(+0.61%) |
Jul 29, 2003 | 3.810 | 3.817 | 3.770 | 3.802 | 386,211 | +0.00(+0.00%) |
Jul 28, 2003 | 3.810 | 3.810 | 3.762 | 3.802 | 536,824 | -0.01(-0.17%) |
Jul 25, 2003 | 3.808 | 3.812 | 3.793 | 3.808 | 380,545 | +0.00(+0.00%) |
Jul 24, 2003 | 3.810 | 3.812 | 3.759 | 3.808 | 424,454 | +0.01(+0.33%) |
Jul 23, 2003 | 3.802 | 3.840 | 3.762 | 3.795 | 509,912 | -0.00(-0.06%) |
Jul 22, 2003 | 3.872 | 3.906 | 3.795 | 3.798 | 621,809 | -0.04(-1.10%) |
Jul 21, 2003 | 3.939 | 3.982 | 3.834 | 3.840 | 852,214 | -0.04(-1.09%) |
Jul 18, 2003 | 3.812 | 3.914 | 3.781 | 3.882 | 972,610 | +0.16(+4.21%) |
Jul 17, 2003 | 3.548 | 3.749 | 3.516 | 3.726 | 1,446,640 | +0.12(+3.47%) |
Jul 16, 2003 | 3.821 | 3.821 | 3.429 | 3.601 | 3,645,873 | -0.18(-4.71%) |
Jul 15, 2003 | 3.908 | 3.929 | 3.707 | 3.779 | 2,389,978 | -0.20(-5.11%) |
Jul 14, 2003 | 4.134 | 4.255 | 3.893 | 3.982 | 4,669,003 | -0.17(-4.18%) |
Jul 11, 2003 | 4.177 | 4.179 | 4.107 | 4.156 | 1,054,763 | -0.12(-2.78%) |
Jul 10, 2003 | 4.257 | 4.276 | 4.230 | 4.274 | 1,227,094 | +0.04(+1.05%) |
Jul 09, 2003 | 4.225 | 4.236 | 4.211 | 4.230 | 1,307,358 | +0.01(+0.30%) |
Jul 08, 2003 | 4.183 | 4.225 | 4.175 | 4.217 | 880,543 | +0.03(+0.81%) |
Jul 07, 2003 | 4.170 | 4.185 | 4.162 | 4.183 | 1,256,839 | +0.02(+0.46%) |
Jul 03, 2003 | 4.109 | 4.183 | 4.090 | 4.164 | 592,537 | +0.07(+1.60%) |
Jul 02, 2003 | 4.077 | 4.105 | 4.067 | 4.098 | 674,217 | +0.03(+0.83%) |
Jul 01, 2003 | 4.035 | 4.067 | 4.001 | 4.064 | 720,015 | +0.06(+1.59%) |
Jun 30, 2003 | 3.992 | 4.024 | 3.992 | 4.001 | 814,915 | +0.03(+0.64%) |
Jun 27, 2003 | 3.982 | 4.014 | 3.973 | 3.976 | 396,126 | +0.00(+0.05%) |
Jun 26, 2003 | 4.003 | 4.003 | 3.956 | 3.973 | 465,058 | -0.01(-0.16%) |
Jun 25, 2003 | 3.946 | 4.003 | 3.908 | 3.980 | 487,721 | +0.01(+0.32%) |
Jun 24, 2003 | 3.961 | 3.971 | 3.908 | 3.967 | 516,522 | +0.06(+1.52%) |
Jun 23, 2003 | 3.961 | 3.961 | 3.887 | 3.908 | 657,220 | +0.03(+0.82%) |
Jun 20, 2003 | 3.876 | 3.918 | 3.867 | 3.876 | 525,493 | +0.03(+0.83%) |
Jun 19, 2003 | 4.039 | 4.039 | 3.812 | 3.844 | 1,272,892 | -0.18(-4.47%) |
Jun 18, 2003 | 4.062 | 4.062 | 3.971 | 4.024 | 832,856 | -0.02(-0.47%) |
Jun 17, 2003 | 4.014 | 4.045 | 3.988 | 4.043 | 1,042,015 | +0.06(+1.38%) |
Jun 16, 2003 | 3.978 | 4.003 | 3.931 | 3.988 | 654,387 | +0.06(+1.62%) |
Jun 13, 2003 | 3.984 | 4.007 | 3.876 | 3.925 | 676,578 | -0.04(-0.96%) |
Jun 12, 2003 | 3.935 | 4.001 | 3.935 | 3.963 | 759,202 | +0.05(+1.24%) |
Jun 11, 2003 | 3.884 | 3.971 | 3.878 | 3.914 | 1,032,572 | +0.04(+1.15%) |
Jun 10, 2003 | 3.812 | 3.876 | 3.812 | 3.870 | 931,534 | +0.08(+2.07%) |
Jun 09, 2003 | 3.802 | 3.812 | 3.675 | 3.791 | 628,419 | +0.03(+0.73%) |
Jun 06, 2003 | 3.654 | 3.789 | 3.654 | 3.764 | 1,086,396 | -0.05(-1.33%) |
Jun 05, 2003 | 3.853 | 3.863 | 3.781 | 3.815 | 957,502 | -0.00(-0.06%) |
Jun 04, 2003 | 3.795 | 3.823 | 3.772 | 3.817 | 829,551 | +0.04(+1.07%) |
Jun 03, 2003 | 3.791 | 3.802 | 3.709 | 3.776 | 897,540 | +0.04(+1.13%) |
Jun 02, 2003 | 3.696 | 3.740 | 3.637 | 3.734 | 1,185,546 | +0.09(+2.50%) |
May 30, 2003 | 3.601 | 3.671 | 3.495 | 3.643 | 982,525 | +0.10(+2.87%) |
May 29, 2003 | 3.622 | 3.622 | 3.452 | 3.541 | 1,397,065 | -0.06(-1.65%) |
May 28, 2003 | 3.734 | 3.795 | 3.582 | 3.601 | 1,670,435 | -0.08(-2.19%) |
May 27, 2003 | 3.558 | 3.707 | 3.558 | 3.681 | 1,794,136 | +0.12(+3.45%) |
May 23, 2003 | 3.438 | 3.567 | 3.404 | 3.558 | 1,058,068 | +0.16(+4.80%) |
May 22, 2003 | 3.410 | 3.442 | 3.391 | 3.395 | 745,038 | -0.01(-0.19%) |
May 21, 2003 | 3.397 | 3.440 | 3.368 | 3.402 | 760,147 | +0.02(+0.69%) |
May 20, 2003 | 3.395 | 3.397 | 3.346 | 3.378 | 549,572 | -0.01(-0.31%) |
May 19, 2003 | 3.370 | 3.410 | 3.368 | 3.389 | 655,331 | +0.02(+0.57%) |
May 16, 2003 | 3.372 | 3.406 | 3.368 | 3.370 | 777,144 | +0.02(+0.57%) |
May 15, 2003 | 3.385 | 3.387 | 3.317 | 3.351 | 560,431 | -0.01(-0.44%) |
May 14, 2003 | 3.374 | 3.378 | 3.338 | 3.366 | 572,235 | +0.04(+1.34%) |
May 13, 2003 | 3.272 | 3.346 | 3.262 | 3.321 | 1,117,558 | +0.09(+2.82%) |
May 12, 2003 | 3.177 | 3.230 | 3.173 | 3.230 | 641,639 | +0.05(+1.67%) |
May 09, 2003 | 3.130 | 3.177 | 3.130 | 3.177 | 761,563 | +0.03(+0.81%) |
May 08, 2003 | 3.145 | 3.171 | 3.097 | 3.152 | 997,162 | +0.00(+0.13%) |
May 07, 2003 | 3.143 | 3.164 | 3.128 | 3.147 | 693,103 | +0.00(+0.07%) |
May 06, 2003 | 3.175 | 3.175 | 3.143 | 3.145 | 728,985 | -0.03(-0.87%) |
May 05, 2003 | 3.177 | 3.177 | 3.160 | 3.173 | 707,739 | -0.00(-0.07%) |
May 02, 2003 | 3.188 | 3.188 | 3.135 | 3.175 | 575,540 | +0.05(+1.56%) |
May 01, 2003 | 3.124 | 3.128 | 3.113 | 3.126 | 338,525 | +0.01(+0.20%) |
Apr 30, 2003 | 3.118 | 3.124 | 3.101 | 3.120 | 424,926 | +0.01(+0.48%) |
Apr 29, 2003 | 3.139 | 3.139 | 3.092 | 3.105 | 459,865 | -0.03(-1.08%) |
Apr 28, 2003 | 3.156 | 3.166 | 3.116 | 3.139 | 399,903 | +0.00(+0.13%) |
Apr 25, 2003 | 3.164 | 3.175 | 3.113 | 3.135 | 457,032 | -0.03(-1.00%) |
Apr 24, 2003 | 3.175 | 3.183 | 3.126 | 3.166 | 620,393 | -0.00(-0.07%) |
Apr 23, 2003 | 3.175 | 3.183 | 3.147 | 3.169 | 612,367 | -0.00(-0.13%) |
Apr 22, 2003 | 3.177 | 3.177 | 3.124 | 3.173 | 610,006 | +0.06(+1.77%) |
Apr 21, 2003 | 3.111 | 3.145 | 3.097 | 3.118 | 418,789 | +0.02(+0.68%) |
Apr 17, 2003 | 3.071 | 3.158 | 3.071 | 3.097 | 312,557 | +0.03(+0.83%) |
Apr 16, 2003 | 3.088 | 3.101 | 3.046 | 3.071 | 470,724 | +0.03(+0.83%) |
Apr 15, 2003 | 3.071 | 3.101 | 3.022 | 3.046 | 482,056 | -0.00(-0.14%) |
Apr 14, 2003 | 3.039 | 3.050 | 2.997 | 3.050 | 457,976 | +0.01(+0.35%) |
Apr 11, 2003 | 2.912 | 3.122 | 2.912 | 3.039 | 1,062,789 | -0.18(-5.59%) |
Apr 10, 2003 | 3.283 | 3.313 | 3.177 | 3.219 | 1,282,807 | -0.03(-0.98%) |
Apr 09, 2003 | 3.277 | 3.313 | 3.251 | 3.251 | 988,191 | +0.01(+0.20%) |
Apr 08, 2003 | 3.281 | 3.283 | 3.243 | 3.245 | 736,540 | -0.01(-0.45%) |
Apr 07, 2003 | 3.177 | 3.262 | 3.177 | 3.260 | 724,264 | +0.09(+2.87%) |
Apr 04, 2003 | 3.139 | 3.175 | 3.137 | 3.169 | 363,548 | +0.02(+0.74%) |
Apr 03, 2003 | 3.135 | 3.177 | 3.135 | 3.145 | 272,897 | -0.01(-0.34%) |
Apr 02, 2003 | 3.209 | 3.213 | 3.135 | 3.156 | 738,900 | -0.05(-1.65%) |
Apr 01, 2003 | 3.166 | 3.215 | 3.137 | 3.209 | 569,874 | +0.04(+1.34%) |
Mar 31, 2003 | 3.147 | 3.200 | 3.092 | 3.166 | 569,874 | +0.03(+0.88%) |
Mar 28, 2003 | 3.092 | 3.152 | 3.092 | 3.139 | 327,665 | +0.07(+2.21%) |
Mar 27, 2003 | 3.063 | 3.116 | 3.063 | 3.071 | 316,806 | +0.01(+0.28%) |
Mar 26, 2003 | 3.065 | 3.113 | 3.061 | 3.063 | 445,701 | -0.01(-0.21%) |
Mar 25, 2003 | 3.069 | 3.077 | 3.035 | 3.069 | 326,249 | +0.01(+0.28%) |
Mar 24, 2003 | 3.008 | 3.071 | 2.995 | 3.061 | 660,997 | +0.05(+1.76%) |
Mar 21, 2003 | 3.052 | 3.073 | 2.969 | 3.008 | 809,721 | -0.08(-2.61%) |
Mar 20, 2003 | 3.029 | 3.113 | 3.010 | 3.088 | 563,264 | +0.04(+1.32%) |
Mar 19, 2003 | 3.073 | 3.080 | 2.883 | 3.048 | 1,239,842 | -0.05(-1.51%) |
Mar 18, 2003 | 3.113 | 3.116 | 3.018 | 3.094 | 703,018 | -0.05(-1.62%) |
Mar 17, 2003 | 3.092 | 3.164 | 3.092 | 3.145 | 1,122,279 | +0.05(+1.71%) |
Mar 14, 2003 | 3.304 | 3.308 | 3.029 | 3.092 | 2,305,465 | -0.25(-7.59%) |
Mar 13, 2003 | 3.412 | 3.412 | 3.346 | 3.346 | 336,164 | -0.06(-1.74%) |
Mar 12, 2003 | 3.408 | 3.421 | 3.368 | 3.406 | 433,897 | -0.00(-0.12%) |
Mar 11, 2003 | 3.355 | 3.427 | 3.355 | 3.410 | 400,375 | +0.06(+1.64%) |
Mar 10, 2003 | 3.387 | 3.435 | 3.325 | 3.355 | 604,340 | -0.05(-1.55%) |
Mar 07, 2003 | 3.431 | 3.438 | 3.389 | 3.408 | 394,237 | -0.01(-0.31%) |
Mar 06, 2003 | 3.438 | 3.440 | 3.395 | 3.418 | 240,319 | -0.00(-0.06%) |
Mar 05, 2003 | 3.421 | 3.461 | 3.368 | 3.421 | 623,226 | +0.00(+0.12%) |
Mar 04, 2003 | 3.378 | 3.416 | 3.346 | 3.416 | 479,695 | +0.04(+1.32%) |
Mar 03, 2003 | 3.387 | 3.389 | 3.338 | 3.372 | 483,472 | +0.00(+0.13%) |
Feb 28, 2003 | 3.389 | 3.393 | 3.304 | 3.368 | 616,144 | +0.01(+0.44%) |
Feb 27, 2003 | 3.440 | 3.471 | 3.325 | 3.353 | 793,669 | -0.07(-2.16%) |
Feb 26, 2003 | 3.399 | 3.440 | 3.374 | 3.427 | 525,965 | +0.04(+1.06%) |
Feb 25, 2003 | 3.387 | 3.431 | 3.378 | 3.391 | 935,311 | +0.02(+0.50%) |
Feb 24, 2003 | 3.294 | 3.387 | 3.294 | 3.374 | 876,766 | +0.06(+1.92%) |
Feb 21, 2003 | 3.285 | 3.336 | 3.268 | 3.310 | 461,281 | +0.03(+0.77%) |
Feb 20, 2003 | 3.304 | 3.330 | 3.270 | 3.285 | 401,792 | -0.04(-1.21%) |
Feb 19, 2003 | 3.294 | 3.334 | 3.294 | 3.325 | 369,686 | +0.01(+0.38%) |
Feb 18, 2003 | 3.319 | 3.346 | 3.262 | 3.313 | 611,894 | -0.03(-0.82%) |
Feb 14, 2003 | 3.357 | 3.374 | 3.310 | 3.340 | 320,583 | -0.01(-0.32%) |
Feb 13, 2003 | 3.330 | 3.372 | 3.315 | 3.351 | 574,595 | +0.02(+0.64%) |
Feb 12, 2003 | 3.313 | 3.353 | 3.296 | 3.330 | 415,012 | +0.01(+0.19%) |
Feb 11, 2003 | 3.344 | 3.370 | 3.283 | 3.323 | 570,818 | -0.01(-0.38%) |
Feb 10, 2003 | 3.279 | 3.344 | 3.272 | 3.336 | 516,050 | +0.07(+2.27%) |
Feb 07, 2003 | 3.255 | 3.262 | 3.236 | 3.262 | 360,715 | +0.01(+0.20%) |
Feb 06, 2003 | 3.260 | 3.264 | 3.241 | 3.255 | 315,390 | +0.02(+0.52%) |
Feb 05, 2003 | 3.241 | 3.251 | 3.228 | 3.238 | 389,988 | -0.00(-0.07%) |
Feb 04, 2003 | 3.228 | 3.249 | 3.200 | 3.241 | 838,994 | +0.03(+1.06%) |
Feb 03, 2003 | 3.234 | 3.251 | 3.166 | 3.207 | 489,610 | -0.04(-1.30%) |
Jan 31, 2003 | 3.241 | 3.266 | 3.230 | 3.249 | 422,094 | +0.03(+0.99%) |
Jan 30, 2003 | 3.260 | 3.281 | 3.217 | 3.217 | 449,478 | -0.03(-1.04%) |
Jan 29, 2003 | 3.217 | 3.251 | 3.202 | 3.251 | 396,126 | +0.03(+1.05%) |
Jan 28, 2003 | 3.177 | 3.241 | 3.152 | 3.217 | 547,683 | +0.04(+1.33%) |
Jan 27, 2003 | 3.224 | 3.226 | 3.156 | 3.175 | 541,545 | -0.05(-1.51%) |
Jan 24, 2003 | 3.255 | 3.255 | 3.179 | 3.224 | 515,578 | +0.04(+1.13%) |
Jan 23, 2003 | 3.232 | 3.283 | 3.177 | 3.188 | 843,716 | -0.04(-1.18%) |
Jan 22, 2003 | 3.192 | 3.230 | 3.177 | 3.226 | 495,748 | +0.03(+1.06%) |
Jan 21, 2003 | 3.241 | 3.241 | 3.177 | 3.192 | 770,534 | -0.03(-0.86%) |
Jan 17, 2003 | 3.249 | 3.249 | 3.179 | 3.219 | 546,739 | -0.03(-0.91%) |
Jan 16, 2003 | 3.262 | 3.283 | 3.205 | 3.249 | 1,015,103 | -0.12(-3.64%) |
Jan 15, 2003 | 3.368 | 3.389 | 3.349 | 3.372 | 1,126,056 | +0.00(+0.13%) |
Jan 14, 2003 | 3.389 | 3.389 | 3.349 | 3.368 | 738,900 | +0.00(+0.00%) |
Jan 13, 2003 | 3.344 | 3.389 | 3.321 | 3.368 | 1,198,766 | +0.06(+1.73%) |
Jan 10, 2003 | 3.289 | 3.310 | 3.266 | 3.310 | 811,138 | +0.02(+0.64%) |
Jan 09, 2003 | 3.313 | 3.332 | 3.289 | 3.289 | 786,587 | -0.02(-0.70%) |
Jan 08, 2003 | 3.287 | 3.330 | 3.268 | 3.313 | 547,683 | +0.05(+1.43%) |
Jan 07, 2003 | 3.323 | 3.325 | 3.264 | 3.266 | 1,122,751 | -0.04(-1.22%) |
Jan 06, 2003 | 3.272 | 3.336 | 3.262 | 3.306 | 1,336,159 | +0.09(+2.70%) |
Jan 03, 2003 | 3.185 | 3.221 | 3.183 | 3.219 | 887,625 | +0.04(+1.33%) |
Jan 02, 2003 | 3.137 | 3.198 | 3.137 | 3.177 | 421,149 | +0.05(+1.63%) |
Dec 31, 2002 | 3.181 | 3.181 | 3.124 | 3.126 | 450,422 | -0.06(-1.80%) |
Dec 30, 2002 | 3.173 | 3.198 | 3.158 | 3.183 | 655,804 | +0.01(+0.27%) |
Dec 27, 2002 | 3.171 | 3.177 | 3.166 | 3.175 | 500,941 | +0.00(+0.13%) |
Dec 26, 2002 | 3.175 | 3.177 | 3.158 | 3.171 | 347,495 | +0.01(+0.40%) |
Dec 24, 2002 | 3.175 | 3.177 | 3.158 | 3.158 | 250,234 | -0.00(-0.07%) |
Dec 23, 2002 | 3.143 | 3.173 | 3.135 | 3.160 | 580,733 | +0.02(+0.67%) |
Dec 20, 2002 | 3.122 | 3.156 | 3.092 | 3.139 | 253,067 | -0.00(-0.13%) |
Dec 19, 2002 | 3.133 | 3.154 | 3.124 | 3.143 | 316,806 | +0.03(+1.02%) |
Dec 18, 2002 | 3.120 | 3.143 | 3.094 | 3.111 | 266,759 | +0.01(+0.41%) |
Dec 17, 2002 | 3.156 | 3.156 | 3.092 | 3.099 | 329,082 | -0.03(-0.81%) |
Dec 16, 2002 | 3.075 | 3.156 | 3.075 | 3.124 | 603,396 | +0.03(+1.03%) |
Dec 13, 2002 | 3.092 | 3.101 | 3.071 | 3.092 | 276,674 | +0.02(+0.69%) |
Dec 12, 2002 | 3.088 | 3.097 | 3.018 | 3.071 | 287,533 | +0.00(+0.14%) |
Dec 11, 2002 | 3.075 | 3.120 | 3.044 | 3.067 | 416,428 | -0.03(-0.96%) |
Dec 10, 2002 | 3.067 | 3.099 | 2.991 | 3.097 | 299,337 | +0.03(+1.11%) |
Dec 09, 2002 | 3.071 | 3.122 | 3.020 | 3.063 | 423,510 | +0.00(+0.07%) |
Dec 06, 2002 | 2.986 | 3.071 | 2.976 | 3.061 | 487,721 | +0.06(+2.12%) |
Dec 05, 2002 | 2.965 | 3.005 | 2.965 | 2.997 | 208,686 | +0.03(+1.00%) |
Dec 04, 2002 | 2.955 | 2.982 | 2.912 | 2.967 | 215,768 | +0.01(+0.43%) |
Dec 03, 2002 | 2.904 | 2.976 | 2.902 | 2.955 | 268,648 | +0.04(+1.31%) |
Dec 02, 2002 | 2.944 | 2.944 | 2.906 | 2.917 | 144,003 | -0.04(-1.50%) |
Nov 29, 2002 | 2.961 | 2.965 | 2.948 | 2.961 | 69,876 | +0.00(+0.00%) |
Nov 27, 2002 | 2.927 | 2.963 | 2.906 | 2.961 | 185,079 | +0.06(+1.90%) |
Nov 26, 2002 | 2.840 | 2.929 | 2.840 | 2.906 | 227,572 | +0.00(+0.15%) |
Nov 25, 2002 | 2.891 | 2.963 | 2.891 | 2.902 | 312,557 | -0.01(-0.36%) |
Nov 22, 2002 | 2.933 | 2.933 | 2.902 | 2.912 | 326,721 | -0.01(-0.36%) |
Nov 21, 2002 | 2.906 | 2.965 | 2.906 | 2.923 | 225,683 | +0.01(+0.51%) |
Nov 20, 2002 | 2.842 | 2.938 | 2.842 | 2.908 | 372,047 | +0.07(+2.31%) |
Nov 19, 2002 | 2.859 | 2.866 | 2.817 | 2.842 | 165,721 | -0.01(-0.37%) |
Nov 18, 2002 | 2.800 | 2.864 | 2.800 | 2.853 | 240,791 | +0.05(+1.89%) |
Nov 15, 2002 | 2.794 | 2.828 | 2.789 | 2.800 | 93,483 | +0.03(+0.99%) |
Nov 14, 2002 | 2.802 | 2.838 | 2.766 | 2.772 | 245,985 | -0.01(-0.30%) |
Nov 13, 2002 | 2.878 | 2.893 | 2.753 | 2.781 | 396,126 | -0.10(-3.38%) |
Nov 12, 2002 | 2.808 | 2.902 | 2.808 | 2.878 | 277,618 | +0.07(+2.33%) |
Nov 11, 2002 | 2.779 | 2.817 | 2.770 | 2.813 | 181,774 | +0.06(+2.00%) |
Nov 08, 2002 | 2.736 | 2.806 | 2.736 | 2.758 | 202,548 | +0.02(+0.85%) |
Nov 07, 2002 | 2.758 | 2.775 | 2.734 | 2.734 | 169,498 | -0.02(-0.69%) |
Nov 06, 2002 | 2.764 | 2.802 | 2.690 | 2.753 | 362,132 | -0.01(-0.46%) |
Nov 05, 2002 | 2.785 | 2.828 | 2.764 | 2.766 | 321,055 | -0.04(-1.43%) |
Nov 04, 2002 | 2.817 | 2.842 | 2.743 | 2.806 | 424,926 | -0.01(-0.38%) |
Nov 01, 2002 | 2.838 | 2.838 | 2.775 | 2.817 | 205,853 | +0.03(+1.14%) |
Oct 31, 2002 | 2.787 | 2.838 | 2.724 | 2.785 | 355,050 | -0.01(-0.38%) |
Oct 30, 2002 | 2.732 | 2.804 | 2.732 | 2.796 | 216,712 | +0.08(+2.96%) |
Oct 29, 2002 | 2.728 | 2.728 | 2.669 | 2.715 | 320,583 | -0.01(-0.47%) |
Oct 28, 2002 | 2.764 | 2.772 | 2.648 | 2.728 | 531,630 | -0.02(-0.85%) |
Oct 25, 2002 | 2.800 | 2.800 | 2.732 | 2.751 | 458,921 | -0.05(-1.74%) |
Oct 24, 2002 | 2.817 | 2.828 | 2.756 | 2.800 | 201,604 | +0.00(+0.15%) |
Oct 23, 2002 | 2.849 | 2.876 | 2.758 | 2.796 | 478,278 | -0.07(-2.44%) |
Oct 22, 2002 | 2.921 | 2.921 | 2.836 | 2.866 | 459,393 | +0.00(+0.07%) |
Oct 21, 2002 | 2.842 | 2.923 | 2.830 | 2.864 | 413,595 | +0.04(+1.50%) |
Oct 18, 2002 | 2.902 | 2.902 | 2.819 | 2.821 | 229,460 | -0.07(-2.42%) |
Oct 17, 2002 | 2.891 | 2.906 | 2.832 | 2.891 | 187,912 | -0.01(-0.36%) |
Oct 16, 2002 | 2.904 | 2.904 | 2.817 | 2.902 | 10,434,318 | -0.11(-3.52%) |
Oct 15, 2002 | 3.048 | 3.116 | 2.997 | 3.008 | 482,056 | -0.03(-1.05%) |
Oct 14, 2002 | 3.029 | 3.039 | 2.986 | 3.039 | 364,965 | +0.02(+0.70%) |
Oct 11, 2002 | 3.018 | 3.050 | 3.008 | 3.018 | 347,023 | -0.00(-0.14%) |
Oct 10, 2002 | 3.018 | 3.033 | 2.936 | 3.022 | 393,765 | -0.01(-0.21%) |
Oct 09, 2002 | 3.041 | 3.103 | 3.008 | 3.029 | 282,340 | -0.02(-0.76%) |
Oct 08, 2002 | 3.058 | 3.156 | 3.033 | 3.052 | 392,821 | -0.03(-0.89%) |
Oct 07, 2002 | 3.133 | 3.143 | 2.965 | 3.080 | 441,924 | -0.05(-1.69%) |
Oct 04, 2002 | 3.135 | 3.171 | 3.073 | 3.133 | 354,105 | +0.02(+0.54%) |
Oct 03, 2002 | 3.135 | 3.156 | 3.086 | 3.116 | 502,358 | +0.03(+0.89%) |
Oct 02, 2002 | 3.041 | 3.103 | 3.018 | 3.088 | 313,973 | +0.04(+1.32%) |
Oct 01, 2002 | 3.069 | 3.090 | 3.029 | 3.048 | 460,337 | -0.02(-0.69%) |
Sep 30, 2002 | 3.039 | 3.069 | 3.008 | 3.069 | 270,064 | +0.04(+1.33%) |
Sep 27, 2002 | 3.018 | 3.065 | 2.946 | 3.029 | 477,334 | +0.01(+0.35%) |
Sep 26, 2002 | 3.016 | 3.067 | 2.993 | 3.018 | 269,120 | +0.01(+0.35%) |
Sep 25, 2002 | 3.031 | 3.063 | 2.986 | 3.008 | 442,396 | -0.06(-1.93%) |
Sep 24, 2002 | 3.027 | 3.067 | 3.022 | 3.067 | 326,249 | +0.02(+0.63%) |
Sep 23, 2002 | 2.982 | 3.050 | 2.982 | 3.048 | 613,311 | +0.07(+2.20%) |
Sep 20, 2002 | 2.997 | 3.003 | 2.955 | 2.982 | 230,876 | +0.00(+0.00%) |
Sep 19, 2002 | 2.933 | 2.986 | 2.923 | 2.982 | 417,372 | +0.00(+0.07%) |
Sep 18, 2002 | 2.948 | 2.997 | 2.948 | 2.980 | 237,486 | +0.03(+1.08%) |
Sep 17, 2002 | 2.982 | 2.986 | 2.936 | 2.948 | 413,123 | -0.06(-1.83%) |
Sep 16, 2002 | 3.003 | 3.018 | 2.976 | 3.003 | 197,827 | +0.04(+1.29%) |
Sep 13, 2002 | 2.980 | 3.016 | 2.965 | 2.965 | 429,648 | -0.04(-1.20%) |
Sep 12, 2002 | 2.969 | 3.018 | 2.969 | 3.001 | 417,372 | +0.01(+0.35%) |
Sep 11, 2002 | 2.989 | 3.003 | 2.944 | 2.991 | 240,791 | +0.01(+0.28%) |
Sep 10, 2002 | 2.961 | 3.005 | 2.942 | 2.982 | 627,947 | +0.04(+1.37%) |
Sep 09, 2002 | 2.902 | 2.957 | 2.870 | 2.942 | 180,830 | +0.06(+2.13%) |
Sep 06, 2002 | 2.912 | 2.961 | 2.864 | 2.881 | 283,284 | +0.00(+0.00%) |
Sep 05, 2002 | 2.838 | 2.908 | 2.838 | 2.881 | 280,451 | +0.04(+1.27%) |
Sep 04, 2002 | 2.847 | 2.866 | 2.753 | 2.844 | 356,466 | -0.00(-0.07%) |
Sep 03, 2002 | 2.923 | 2.925 | 2.825 | 2.847 | 410,290 | -0.06(-1.90%) |
Aug 30, 2002 | 2.870 | 2.914 | 2.870 | 2.902 | 176,108 | +0.03(+0.96%) |
Aug 29, 2002 | 2.897 | 2.902 | 2.857 | 2.874 | 1,841,350 | -0.00(-0.07%) |
Aug 28, 2002 | 2.931 | 2.961 | 2.859 | 2.876 | 2,974,488 | -0.03(-1.16%) |
Aug 27, 2002 | 2.912 | 2.933 | 2.891 | 2.910 | 355,522 | +0.02(+0.66%) |
Aug 26, 2002 | 2.828 | 2.906 | 2.825 | 2.891 | 409,346 | +0.07(+2.55%) |
Aug 23, 2002 | 2.889 | 2.895 | 2.785 | 2.819 | 290,366 | -0.05(-1.70%) |
Aug 22, 2002 | 2.950 | 2.984 | 2.874 | 2.868 | 658,164 | -0.06(-2.17%) |
Aug 21, 2002 | 2.881 | 2.984 | 2.870 | 2.931 | 499,053 | +0.04(+1.32%) |
Aug 20, 2002 | 2.859 | 2.917 | 2.838 | 2.893 | 5,571,265 | +0.11(+4.12%) |
Aug 16, 2002 | 2.764 | 2.785 | 2.753 | 2.779 | 167,137 | +0.01(+0.31%) |
Aug 15, 2002 | 2.756 | 2.770 | 2.741 | 2.770 | 296,976 | +0.01(+0.38%) |
Aug 14, 2002 | 2.745 | 2.760 | 2.734 | 2.760 | 351,745 | +0.01(+0.31%) |
Aug 13, 2002 | 2.741 | 2.751 | 2.700 | 2.751 | 174,220 | +0.01(+0.46%) |
Aug 12, 2002 | 2.648 | 2.739 | 2.648 | 2.739 | 254,956 | +0.05(+1.81%) |
Aug 07, 2002 | 2.705 | 2.707 | 2.648 | 2.690 | 235,598 | -0.01(-0.55%) |
Aug 06, 2002 | 2.709 | 2.730 | 2.654 | 2.705 | 202,548 | +0.01(+0.39%) |
Aug 05, 2002 | 2.688 | 2.707 | 2.648 | 2.694 | 213,407 | +0.03(+0.95%) |
Aug 02, 2002 | 2.669 | 2.690 | 2.605 | 2.669 | 142,586 | +0.00(+0.00%) |