Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 4.932 | 4.968 | 4.903 | 4.924 | 1,060,323 | -0.01(-0.16%) |
Jul 30, 2003 | 4.843 | 4.932 | 4.828 | 4.932 | 658,370 | +0.10(+2.13%) |
Jul 29, 2003 | 4.879 | 4.879 | 4.823 | 4.829 | 321,760 | -0.05(-1.01%) |
Jul 28, 2003 | 4.858 | 4.889 | 4.829 | 4.879 | 272,753 | +0.03(+0.54%) |
Jul 25, 2003 | 4.843 | 4.860 | 4.809 | 4.852 | 906,373 | +0.01(+0.19%) |
Jul 24, 2003 | 4.861 | 4.914 | 4.842 | 4.843 | 736,088 | -0.02(-0.37%) |
Jul 23, 2003 | 4.773 | 4.873 | 4.747 | 4.861 | 733,613 | +0.08(+1.65%) |
Jul 22, 2003 | 4.717 | 4.823 | 4.717 | 4.783 | 837,566 | +0.07(+1.39%) |
Jul 21, 2003 | 4.710 | 4.725 | 4.672 | 4.717 | 504,420 | -0.02(-0.38%) |
Jul 18, 2003 | 4.611 | 4.735 | 4.602 | 4.735 | 890,533 | +0.14(+3.03%) |
Jul 17, 2003 | 4.641 | 4.687 | 4.587 | 4.596 | 724,207 | -0.06(-1.19%) |
Jul 16, 2003 | 4.697 | 4.700 | 4.636 | 4.651 | 425,713 | -0.05(-0.97%) |
Jul 15, 2003 | 4.717 | 4.734 | 4.675 | 4.697 | 394,032 | +0.01(+0.11%) |
Jul 14, 2003 | 4.712 | 4.732 | 4.692 | 4.692 | 294,534 | +0.00(+0.09%) |
Jul 11, 2003 | 4.716 | 4.725 | 4.646 | 4.688 | 567,782 | -0.03(-0.58%) |
Jul 10, 2003 | 4.752 | 4.752 | 4.691 | 4.715 | 680,151 | -0.04(-0.79%) |
Jul 09, 2003 | 4.728 | 4.773 | 4.693 | 4.752 | 676,686 | +0.03(+0.62%) |
Jul 08, 2003 | 4.647 | 4.726 | 4.633 | 4.723 | 640,055 | +0.08(+1.63%) |
Jul 07, 2003 | 4.598 | 4.660 | 4.580 | 4.647 | 458,384 | +0.06(+1.25%) |
Jul 03, 2003 | 4.568 | 4.614 | 4.553 | 4.590 | 326,710 | +0.00(+0.04%) |
Jul 02, 2003 | 4.535 | 4.598 | 4.525 | 4.588 | 474,720 | +0.05(+1.02%) |
Jul 01, 2003 | 4.491 | 4.546 | 4.427 | 4.541 | 774,204 | +0.05(+1.15%) |
Jun 30, 2003 | 4.448 | 4.510 | 4.447 | 4.490 | 881,127 | +0.04(+0.91%) |
Jun 27, 2003 | 4.474 | 4.483 | 4.436 | 4.449 | 378,686 | -0.02(-0.54%) |
Jun 26, 2003 | 4.475 | 4.490 | 4.426 | 4.474 | 395,517 | +0.02(+0.39%) |
Jun 25, 2003 | 4.446 | 4.474 | 4.435 | 4.456 | 514,816 | +0.02(+0.46%) |
Jun 24, 2003 | 4.447 | 4.488 | 4.401 | 4.436 | 529,171 | -0.01(-0.25%) |
Jun 23, 2003 | 4.546 | 4.546 | 4.414 | 4.447 | 834,101 | -0.10(-2.18%) |
Jun 20, 2003 | 4.586 | 4.589 | 4.515 | 4.546 | 953,895 | +0.01(+0.24%) |
Jun 19, 2003 | 4.571 | 4.593 | 4.535 | 4.535 | 678,171 | -0.04(-0.77%) |
Jun 18, 2003 | 4.540 | 4.576 | 4.439 | 4.571 | 1,655,827 | +0.02(+0.40%) |
Jun 17, 2003 | 4.556 | 4.556 | 4.487 | 4.552 | 757,868 | -0.00(-0.09%) |
Jun 16, 2003 | 4.490 | 4.562 | 4.490 | 4.556 | 428,188 | +0.08(+1.71%) |
Jun 13, 2003 | 4.480 | 4.495 | 4.438 | 4.480 | 549,467 | +0.01(+0.29%) |
Jun 12, 2003 | 4.424 | 4.473 | 4.424 | 4.467 | 548,477 | +0.06(+1.45%) |
Jun 11, 2003 | 4.409 | 4.409 | 4.361 | 4.403 | 485,115 | -0.01(-0.16%) |
Jun 10, 2003 | 4.343 | 4.414 | 4.325 | 4.410 | 818,755 | +0.07(+1.53%) |
Jun 09, 2003 | 4.434 | 4.434 | 4.326 | 4.343 | 983,101 | -0.08(-1.92%) |
Jun 06, 2003 | 4.341 | 4.434 | 4.313 | 4.428 | 1,329,117 | +0.10(+2.29%) |
Jun 05, 2003 | 4.266 | 4.343 | 4.235 | 4.329 | 601,444 | +0.01(+0.30%) |
Jun 04, 2003 | 4.278 | 4.316 | 4.265 | 4.316 | 717,277 | +0.05(+1.28%) |
Jun 03, 2003 | 4.320 | 4.333 | 4.252 | 4.261 | 742,028 | -0.06(-1.36%) |
Jun 02, 2003 | 4.242 | 4.349 | 4.241 | 4.320 | 975,675 | +0.08(+1.95%) |
May 30, 2003 | 4.185 | 4.257 | 4.184 | 4.237 | 871,722 | +0.04(+0.89%) |
May 29, 2003 | 4.192 | 4.217 | 4.146 | 4.200 | 906,373 | +0.03(+0.68%) |
May 28, 2003 | 4.166 | 4.192 | 4.111 | 4.172 | 864,297 | +0.01(+0.15%) |
May 27, 2003 | 4.091 | 4.167 | 4.091 | 4.166 | 386,607 | +0.07(+1.63%) |
May 23, 2003 | 4.061 | 4.116 | 4.036 | 4.099 | 262,853 | +0.04(+0.90%) |
May 22, 2003 | 4.068 | 4.077 | 4.058 | 4.062 | 854,397 | -0.02(-0.37%) |
May 21, 2003 | 4.085 | 4.096 | 4.070 | 4.078 | 541,052 | +0.00(+0.05%) |
May 20, 2003 | 4.015 | 4.096 | 4.013 | 4.076 | 812,815 | +0.05(+1.36%) |
May 19, 2003 | 4.050 | 4.055 | 4.016 | 4.021 | 412,843 | -0.03(-0.72%) |
May 16, 2003 | 4.076 | 4.094 | 4.050 | 4.050 | 486,600 | -0.02(-0.59%) |
May 15, 2003 | 4.079 | 4.112 | 4.042 | 4.075 | 650,945 | +0.01(+0.20%) |
May 14, 2003 | 4.102 | 4.105 | 4.045 | 4.067 | 362,351 | -0.03(-0.62%) |
May 13, 2003 | 4.131 | 4.131 | 4.090 | 4.092 | 391,557 | -0.05(-1.10%) |
May 12, 2003 | 4.093 | 4.161 | 4.093 | 4.137 | 702,427 | +0.02(+0.39%) |
May 09, 2003 | 4.099 | 4.139 | 4.091 | 4.121 | 573,723 | +0.03(+0.72%) |
May 08, 2003 | 4.092 | 4.125 | 4.077 | 4.092 | 623,719 | -0.01(-0.17%) |
May 07, 2003 | 4.076 | 4.110 | 4.060 | 4.099 | 633,620 | +0.01(+0.22%) |
May 06, 2003 | 4.059 | 4.096 | 4.027 | 4.090 | 1,266,745 | +0.04(+1.00%) |
May 05, 2003 | 4.051 | 4.066 | 4.022 | 4.049 | 1,023,197 | -0.00(-0.05%) |
May 02, 2003 | 3.994 | 4.060 | 3.992 | 4.051 | 641,540 | +0.06(+1.47%) |
May 01, 2003 | 4.032 | 4.038 | 3.944 | 3.993 | 471,749 | -0.04(-0.98%) |
Apr 30, 2003 | 4.010 | 4.055 | 3.977 | 4.032 | 447,494 | +0.02(+0.40%) |
Apr 29, 2003 | 4.030 | 4.040 | 4.001 | 4.016 | 435,118 | -0.03(-0.70%) |
Apr 28, 2003 | 3.960 | 4.055 | 3.957 | 4.044 | 721,732 | +0.08(+2.14%) |
Apr 25, 2003 | 4.046 | 4.047 | 3.953 | 3.959 | 641,540 | -0.11(-2.75%) |
Apr 24, 2003 | 4.078 | 4.086 | 4.040 | 4.072 | 1,795,421 | -0.01(-0.15%) |
Apr 23, 2003 | 4.098 | 4.098 | 4.041 | 4.078 | 649,955 | +0.03(+0.75%) |
Apr 22, 2003 | 4.010 | 4.066 | 3.965 | 4.047 | 657,875 | +0.04(+0.93%) |
Apr 21, 2003 | 3.938 | 4.016 | 3.927 | 4.010 | 786,084 | +0.07(+1.85%) |
Apr 17, 2003 | 4.008 | 4.020 | 3.914 | 3.937 | 1,416,239 | -0.07(-1.79%) |
Apr 16, 2003 | 4.033 | 4.035 | 3.986 | 4.009 | 991,021 | -0.01(-0.35%) |
Apr 15, 2003 | 4.015 | 4.036 | 3.976 | 4.023 | 1,042,997 | +0.01(+0.20%) |
Apr 14, 2003 | 3.977 | 4.018 | 3.967 | 4.015 | 581,643 | +0.05(+1.22%) |
Apr 11, 2003 | 3.959 | 3.987 | 3.939 | 3.967 | 755,393 | +0.02(+0.49%) |
Apr 10, 2003 | 3.988 | 3.988 | 3.936 | 3.947 | 1,092,994 | -0.04(-1.01%) |
Apr 09, 2003 | 3.931 | 3.994 | 3.930 | 3.988 | 924,194 | +0.05(+1.23%) |
Apr 08, 2003 | 3.896 | 3.965 | 3.889 | 3.939 | 762,819 | +0.04(+1.11%) |
Apr 07, 2003 | 3.833 | 3.954 | 3.833 | 3.896 | 926,669 | +0.11(+2.99%) |
Apr 04, 2003 | 3.803 | 3.837 | 3.773 | 3.783 | 320,275 | -0.03(-0.66%) |
Apr 03, 2003 | 3.783 | 3.879 | 3.783 | 3.808 | 722,227 | +0.02(+0.53%) |
Apr 02, 2003 | 3.707 | 3.810 | 3.699 | 3.788 | 541,547 | +0.09(+2.54%) |
Apr 01, 2003 | 3.685 | 3.696 | 3.662 | 3.694 | 743,018 | -0.00(-0.03%) |
Mar 31, 2003 | 3.631 | 3.709 | 3.578 | 3.695 | 804,895 | +0.05(+1.25%) |
Mar 28, 2003 | 3.616 | 3.649 | 3.599 | 3.649 | 264,338 | +0.03(+0.92%) |
Mar 27, 2003 | 3.632 | 3.651 | 3.595 | 3.616 | 360,866 | -0.02(-0.42%) |
Mar 26, 2003 | 3.650 | 3.677 | 3.621 | 3.631 | 426,208 | -0.03(-0.80%) |
Mar 25, 2003 | 3.626 | 3.683 | 3.606 | 3.660 | 390,567 | +0.04(+1.12%) |
Mar 24, 2003 | 3.707 | 3.707 | 3.573 | 3.620 | 736,088 | -0.10(-2.69%) |
Mar 21, 2003 | 3.672 | 3.736 | 3.648 | 3.720 | 612,829 | +0.05(+1.38%) |
Mar 20, 2003 | 3.645 | 3.687 | 3.606 | 3.670 | 448,484 | +0.04(+1.09%) |
Mar 19, 2003 | 3.681 | 3.681 | 3.620 | 3.630 | 460,859 | -0.05(-1.37%) |
Mar 18, 2003 | 3.611 | 3.707 | 3.575 | 3.681 | 614,314 | +0.06(+1.65%) |
Mar 17, 2003 | 3.552 | 3.626 | 3.500 | 3.621 | 518,776 | +0.07(+1.93%) |
Mar 14, 2003 | 3.505 | 3.560 | 3.471 | 3.552 | 528,676 | +0.04(+1.12%) |
Mar 13, 2003 | 3.404 | 3.530 | 3.390 | 3.513 | 931,619 | +0.11(+3.17%) |
Mar 12, 2003 | 3.424 | 3.431 | 3.374 | 3.405 | 603,424 | -0.01(-0.41%) |
Mar 11, 2003 | 3.414 | 3.457 | 3.414 | 3.419 | 394,527 | +0.01(+0.15%) |
Mar 10, 2003 | 3.471 | 3.472 | 3.411 | 3.414 | 407,397 | -0.06(-1.83%) |
Mar 07, 2003 | 3.419 | 3.486 | 3.402 | 3.478 | 307,404 | +0.05(+1.44%) |
Mar 06, 2003 | 3.449 | 3.454 | 3.404 | 3.428 | 473,234 | -0.04(-1.11%) |
Mar 05, 2003 | 3.468 | 3.500 | 3.459 | 3.467 | 382,152 | -0.00(-0.03%) |
Mar 04, 2003 | 3.510 | 3.510 | 3.468 | 3.468 | 500,460 | -0.04(-1.01%) |
Mar 03, 2003 | 3.545 | 3.558 | 3.502 | 3.503 | 323,245 | -0.02(-0.49%) |
Feb 28, 2003 | 3.535 | 3.585 | 3.505 | 3.520 | 1,282,585 | +0.06(+1.66%) |
Feb 27, 2003 | 3.385 | 3.463 | 3.383 | 3.463 | 509,866 | +0.08(+2.30%) |
Feb 26, 2003 | 3.379 | 3.403 | 3.364 | 3.385 | 406,902 | -0.01(-0.15%) |
Feb 25, 2003 | 3.323 | 3.390 | 3.305 | 3.390 | 601,939 | +0.06(+1.85%) |
Feb 24, 2003 | 3.383 | 3.384 | 3.324 | 3.328 | 603,919 | -0.05(-1.47%) |
Feb 21, 2003 | 3.358 | 3.392 | 3.358 | 3.378 | 687,081 | +0.03(+0.87%) |
Feb 20, 2003 | 3.338 | 3.404 | 3.326 | 3.348 | 470,759 | +0.01(+0.33%) |
Feb 19, 2003 | 3.404 | 3.428 | 3.326 | 3.337 | 418,288 | -0.07(-1.96%) |
Feb 18, 2003 | 3.303 | 3.447 | 3.298 | 3.404 | 647,975 | +0.11(+3.22%) |
Feb 14, 2003 | 3.288 | 3.318 | 3.271 | 3.298 | 527,686 | +0.02(+0.62%) |
Feb 13, 2003 | 3.278 | 3.290 | 3.273 | 3.278 | 647,975 | -0.01(-0.18%) |
Feb 12, 2003 | 3.279 | 3.318 | 3.273 | 3.284 | 336,115 | +0.01(+0.31%) |
Feb 11, 2003 | 3.288 | 3.306 | 3.249 | 3.274 | 410,862 | -0.01(-0.28%) |
Feb 10, 2003 | 3.323 | 3.323 | 3.254 | 3.283 | 656,390 | -0.04(-1.13%) |
Feb 07, 2003 | 3.313 | 3.331 | 3.296 | 3.320 | 629,164 | +0.01(+0.40%) |
Feb 06, 2003 | 3.343 | 3.343 | 3.298 | 3.307 | 585,108 | -0.05(-1.39%) |
Feb 05, 2003 | 3.393 | 3.403 | 3.343 | 3.353 | 621,739 | -0.03(-0.87%) |
Feb 04, 2003 | 3.374 | 3.389 | 3.333 | 3.383 | 367,301 | +0.00(+0.12%) |
Feb 03, 2003 | 3.432 | 3.469 | 3.378 | 3.379 | 748,958 | -0.05(-1.47%) |
Jan 31, 2003 | 3.379 | 3.443 | 3.379 | 3.429 | 645,995 | +0.04(+1.19%) |
Jan 30, 2003 | 3.374 | 3.425 | 3.353 | 3.389 | 562,832 | -0.01(-0.30%) |
Jan 29, 2003 | 3.343 | 3.409 | 3.273 | 3.399 | 1,462,771 | +0.04(+1.23%) |
Jan 28, 2003 | 3.401 | 3.406 | 3.350 | 3.357 | 1,011,811 | -0.05(-1.57%) |
Jan 27, 2003 | 3.463 | 3.476 | 3.410 | 3.411 | 954,390 | -0.06(-1.77%) |
Jan 24, 2003 | 3.535 | 3.537 | 3.465 | 3.473 | 393,537 | -0.06(-1.60%) |
Jan 23, 2003 | 3.465 | 3.541 | 3.465 | 3.529 | 618,769 | +0.05(+1.42%) |
Jan 22, 2003 | 3.537 | 3.539 | 3.472 | 3.480 | 1,112,300 | -0.07(-1.91%) |
Jan 21, 2003 | 3.554 | 3.576 | 3.536 | 3.547 | 779,154 | -0.01(-0.20%) |
Jan 17, 2003 | 3.576 | 3.580 | 3.536 | 3.554 | 797,965 | -0.03(-0.93%) |
Jan 16, 2003 | 3.550 | 3.605 | 3.545 | 3.588 | 624,709 | +0.03(+0.77%) |
Jan 15, 2003 | 3.566 | 3.585 | 3.536 | 3.560 | 398,982 | -0.02(-0.59%) |
Jan 14, 2003 | 3.596 | 3.596 | 3.567 | 3.582 | 631,144 | -0.01(-0.34%) |
Jan 13, 2003 | 3.607 | 3.616 | 3.594 | 3.594 | 484,125 | -0.00(-0.08%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.588 | 3.597 | 546,992 | -0.05(-1.47%) |
Jan 09, 2003 | 3.571 | 3.659 | 3.563 | 3.650 | 255,428 | +0.07(+1.95%) |
Jan 08, 2003 | 3.618 | 3.627 | 3.571 | 3.581 | 434,128 | -0.05(-1.31%) |
Jan 07, 2003 | 3.636 | 3.655 | 3.603 | 3.628 | 599,958 | -0.03(-0.69%) |
Jan 06, 2003 | 3.687 | 3.687 | 3.638 | 3.653 | 497,985 | -0.02(-0.52%) |
Jan 03, 2003 | 3.677 | 3.698 | 3.631 | 3.673 | 269,783 | -0.01(-0.38%) |
Jan 02, 2003 | 3.656 | 3.698 | 3.615 | 3.687 | 431,653 | +0.05(+1.39%) |
Dec 31, 2002 | 3.606 | 3.675 | 3.577 | 3.636 | 604,414 | +0.02(+0.56%) |
Dec 30, 2002 | 3.550 | 3.642 | 3.544 | 3.616 | 463,829 | +0.08(+2.34%) |
Dec 27, 2002 | 3.607 | 3.619 | 3.532 | 3.533 | 357,896 | -0.06(-1.77%) |
Dec 26, 2002 | 3.566 | 3.636 | 3.566 | 3.597 | 247,012 | +0.02(+0.68%) |
Dec 24, 2002 | 3.620 | 3.622 | 3.550 | 3.573 | 207,411 | -0.04(-1.04%) |
Dec 23, 2002 | 3.598 | 3.627 | 3.548 | 3.610 | 392,547 | +0.01(+0.34%) |
Dec 20, 2002 | 3.547 | 3.611 | 3.535 | 3.598 | 524,221 | +0.07(+1.86%) |
Dec 19, 2002 | 3.546 | 3.608 | 3.509 | 3.532 | 626,194 | -0.00(-0.11%) |
Dec 18, 2002 | 3.557 | 3.575 | 3.520 | 3.536 | 617,284 | -0.02(-0.60%) |
Dec 17, 2002 | 3.596 | 3.611 | 3.543 | 3.557 | 383,142 | -0.03(-0.84%) |
Dec 16, 2002 | 3.515 | 3.589 | 3.449 | 3.588 | 923,204 | +0.08(+2.36%) |
Dec 13, 2002 | 3.570 | 3.591 | 3.500 | 3.505 | 555,902 | -0.04(-1.25%) |
Dec 12, 2002 | 3.545 | 3.583 | 3.534 | 3.549 | 323,740 | -0.01(-0.28%) |
Dec 11, 2002 | 3.535 | 3.559 | 3.504 | 3.559 | 900,433 | +0.02(+0.46%) |
Dec 10, 2002 | 3.567 | 3.567 | 3.501 | 3.543 | 1,463,761 | -0.02(-0.62%) |
Dec 09, 2002 | 3.578 | 3.578 | 3.525 | 3.566 | 916,768 | -0.03(-0.79%) |
Dec 06, 2002 | 3.581 | 3.621 | 3.553 | 3.594 | 564,812 | +0.00(+0.06%) |
Dec 05, 2002 | 3.647 | 3.647 | 3.550 | 3.592 | 527,191 | -0.06(-1.52%) |
Dec 04, 2002 | 3.682 | 3.687 | 3.598 | 3.647 | 527,686 | -0.04(-1.07%) |
Dec 03, 2002 | 3.752 | 3.752 | 3.677 | 3.687 | 506,896 | -0.07(-1.78%) |
Dec 02, 2002 | 3.784 | 3.818 | 3.732 | 3.753 | 543,527 | -0.03(-0.69%) |
Nov 29, 2002 | 3.783 | 3.815 | 3.775 | 3.780 | 185,135 | -0.01(-0.21%) |
Nov 27, 2002 | 3.636 | 3.788 | 3.636 | 3.788 | 655,400 | +0.14(+3.71%) |
Nov 26, 2002 | 3.692 | 3.702 | 3.606 | 3.652 | 589,563 | -0.06(-1.50%) |
Nov 25, 2002 | 3.601 | 3.735 | 3.581 | 3.708 | 1,146,456 | +0.12(+3.26%) |
Nov 22, 2002 | 3.490 | 3.621 | 3.463 | 3.591 | 1,025,177 | +0.09(+2.57%) |
Nov 21, 2002 | 3.510 | 3.550 | 3.412 | 3.501 | 2,212,720 | +0.00(+0.03%) |
Nov 20, 2002 | 3.444 | 3.500 | 3.437 | 3.500 | 566,792 | +0.05(+1.49%) |
Nov 19, 2002 | 3.459 | 3.510 | 3.432 | 3.448 | 464,324 | -0.01(-0.38%) |
Nov 18, 2002 | 3.519 | 3.535 | 3.430 | 3.462 | 587,088 | -0.06(-1.64%) |
Nov 15, 2002 | 3.450 | 3.521 | 3.449 | 3.519 | 689,061 | +0.07(+1.99%) |
Nov 14, 2002 | 3.434 | 3.490 | 3.409 | 3.450 | 597,483 | +0.09(+2.74%) |
Nov 13, 2002 | 3.333 | 3.414 | 3.294 | 3.358 | 641,540 | +0.02(+0.51%) |
Nov 12, 2002 | 3.323 | 3.374 | 3.301 | 3.341 | 705,892 | +0.02(+0.49%) |
Nov 11, 2002 | 3.371 | 3.387 | 3.303 | 3.325 | 577,188 | -0.06(-1.73%) |
Nov 08, 2002 | 3.399 | 3.417 | 3.366 | 3.384 | 753,413 | -0.02(-0.53%) |
Nov 07, 2002 | 3.384 | 3.411 | 3.355 | 3.402 | 983,596 | +0.02(+0.54%) |
Nov 06, 2002 | 3.336 | 3.385 | 3.300 | 3.384 | 1,135,565 | +0.07(+2.13%) |
Nov 05, 2002 | 3.288 | 3.333 | 3.288 | 3.313 | 851,426 | -0.01(-0.15%) |
Nov 04, 2002 | 3.293 | 3.394 | 3.293 | 3.318 | 1,805,322 | +0.04(+1.14%) |
Nov 01, 2002 | 3.197 | 3.288 | 3.156 | 3.281 | 1,235,064 | +0.09(+2.88%) |
Oct 31, 2002 | 3.151 | 3.218 | 3.131 | 3.189 | 1,002,406 | +0.04(+1.32%) |
Oct 30, 2002 | 3.141 | 3.212 | 3.113 | 3.147 | 602,929 | +0.02(+0.78%) |
Oct 29, 2002 | 3.121 | 3.163 | 3.050 | 3.123 | 900,433 | +0.01(+0.19%) |
Oct 28, 2002 | 3.202 | 3.224 | 3.116 | 3.117 | 957,855 | -0.11(-3.32%) |
Oct 25, 2002 | 3.212 | 3.238 | 3.162 | 3.224 | 945,974 | +0.00(+0.03%) |
Oct 24, 2002 | 3.141 | 3.249 | 3.030 | 3.223 | 1,154,376 | +0.10(+3.20%) |
Oct 23, 2002 | 3.175 | 3.185 | 3.021 | 3.123 | 2,015,703 | -0.03(-0.99%) |
Oct 22, 2002 | 3.145 | 3.217 | 3.121 | 3.154 | 2,455,772 | +0.01(+0.29%) |
Oct 21, 2002 | 3.358 | 3.422 | 3.111 | 3.145 | 6,853,986 | -0.38(-10.75%) |
Oct 18, 2002 | 3.574 | 3.590 | 3.500 | 3.524 | 489,570 | -0.05(-1.33%) |
Oct 17, 2002 | 3.449 | 3.578 | 3.439 | 3.572 | 688,566 | +0.13(+3.85%) |
Oct 16, 2002 | 3.589 | 3.606 | 3.434 | 3.439 | 564,812 | -0.17(-4.84%) |
Oct 15, 2002 | 3.500 | 3.614 | 3.500 | 3.614 | 1,089,034 | +0.18(+5.14%) |
Oct 14, 2002 | 3.409 | 3.461 | 3.399 | 3.437 | 509,371 | +0.01(+0.35%) |
Oct 11, 2002 | 3.404 | 3.490 | 3.402 | 3.425 | 488,085 | +0.07(+2.11%) |
Oct 10, 2002 | 3.192 | 3.374 | 3.181 | 3.354 | 790,540 | +0.16(+4.96%) |
Oct 09, 2002 | 3.273 | 3.274 | 3.189 | 3.196 | 1,116,755 | -0.10(-2.97%) |
Oct 08, 2002 | 3.283 | 3.318 | 3.240 | 3.294 | 988,051 | +0.01(+0.37%) |
Oct 07, 2002 | 3.314 | 3.332 | 3.255 | 3.282 | 1,081,114 | -0.04(-1.28%) |
Oct 04, 2002 | 3.459 | 3.461 | 3.313 | 3.324 | 1,043,492 | -0.15(-4.19%) |
Oct 03, 2002 | 3.520 | 3.574 | 3.449 | 3.470 | 644,510 | -0.05(-1.55%) |
Oct 02, 2002 | 3.527 | 3.614 | 3.495 | 3.524 | 780,144 | -0.00(-0.09%) |
Oct 01, 2002 | 3.475 | 3.527 | 3.434 | 3.527 | 1,232,093 | +0.06(+1.72%) |
Sep 30, 2002 | 3.513 | 3.513 | 3.364 | 3.468 | 1,084,579 | -0.07(-1.86%) |
Sep 27, 2002 | 3.645 | 3.645 | 3.506 | 3.533 | 855,882 | -0.12(-3.37%) |
Sep 26, 2002 | 3.560 | 3.658 | 3.550 | 3.656 | 459,374 | +0.11(+3.10%) |
Sep 25, 2002 | 3.535 | 3.546 | 3.510 | 3.546 | 1,069,233 | +0.02(+0.57%) |
Sep 24, 2002 | 3.571 | 3.585 | 3.506 | 3.526 | 473,729 | -0.06(-1.55%) |
Sep 23, 2002 | 3.581 | 3.616 | 3.536 | 3.582 | 534,616 | -0.02(-0.48%) |
Sep 20, 2002 | 3.626 | 3.636 | 3.584 | 3.599 | 501,945 | +0.01(+0.25%) |
Sep 19, 2002 | 3.715 | 3.715 | 3.590 | 3.590 | 541,547 | -0.12(-3.34%) |
Sep 18, 2002 | 3.697 | 3.727 | 3.636 | 3.714 | 721,732 | +0.02(+0.46%) |
Sep 17, 2002 | 3.778 | 3.807 | 3.677 | 3.697 | 426,208 | -0.09(-2.40%) |
Sep 16, 2002 | 3.729 | 3.798 | 3.682 | 3.788 | 620,749 | +0.06(+1.57%) |
Sep 13, 2002 | 3.715 | 3.731 | 3.656 | 3.729 | 35,987,636 | +0.01(+0.38%) |
Sep 12, 2002 | 3.767 | 3.767 | 3.701 | 3.715 | 307,404 | -0.05(-1.37%) |
Sep 11, 2002 | 3.742 | 3.787 | 3.742 | 3.767 | 327,700 | +0.01(+0.32%) |
Sep 10, 2002 | 3.811 | 3.811 | 3.717 | 3.754 | 699,457 | -0.05(-1.20%) |
Sep 09, 2002 | 3.798 | 3.812 | 3.774 | 3.800 | 796,480 | +0.00(+0.05%) |
Sep 06, 2002 | 3.676 | 3.799 | 3.676 | 3.798 | 626,194 | +0.12(+3.33%) |
Sep 05, 2002 | 3.737 | 3.737 | 3.671 | 3.676 | 651,440 | -0.07(-1.94%) |
Sep 04, 2002 | 3.717 | 3.752 | 3.642 | 3.748 | 473,234 | +0.05(+1.37%) |
Sep 03, 2002 | 3.798 | 3.798 | 3.667 | 3.698 | 575,208 | -0.12(-3.20%) |
Aug 30, 2002 | 3.788 | 3.850 | 3.778 | 3.820 | 700,447 | +0.03(+0.85%) |
Aug 29, 2002 | 3.738 | 3.823 | 3.727 | 3.788 | 4,405,639 | +0.05(+1.32%) |
Aug 28, 2002 | 3.727 | 3.768 | 3.702 | 3.738 | 952,905 | -0.01(-0.35%) |
Aug 27, 2002 | 3.646 | 3.778 | 3.626 | 3.751 | 1,803,837 | +0.14(+3.74%) |
Aug 26, 2002 | 3.626 | 3.626 | 3.555 | 3.616 | 2,920,592 | -0.00(-0.11%) |
Aug 23, 2002 | 3.644 | 3.737 | 3.619 | 3.620 | 1,398,914 | -0.02(-0.67%) |
Aug 22, 2002 | 3.550 | 3.659 | 3.545 | 3.644 | 1,860,268 | +0.12(+3.38%) |
Aug 21, 2002 | 3.567 | 3.581 | 3.500 | 3.525 | 468,284 | -0.04(-1.05%) |
Aug 20, 2002 | 3.566 | 3.584 | 3.510 | 3.563 | 510,856 | +0.14(+4.16%) |
Aug 16, 2002 | 3.465 | 3.465 | 3.398 | 3.420 | 351,461 | -0.04(-1.23%) |
Aug 15, 2002 | 3.405 | 3.466 | 3.389 | 3.463 | 446,504 | +0.08(+2.30%) |
Aug 14, 2002 | 3.334 | 3.385 | 3.237 | 3.385 | 865,287 | +0.04(+1.21%) |
Aug 13, 2002 | 3.375 | 3.399 | 3.333 | 3.344 | 867,762 | -0.06(-1.63%) |
Aug 12, 2002 | 3.399 | 3.415 | 3.343 | 3.400 | 396,507 | +0.07(+2.00%) |
Aug 07, 2002 | 3.278 | 3.338 | 3.263 | 3.333 | 459,374 | +0.08(+2.48%) |
Aug 06, 2002 | 3.192 | 3.316 | 3.192 | 3.252 | 657,875 | +0.08(+2.38%) |
Aug 05, 2002 | 3.212 | 3.248 | 3.177 | 3.177 | 256,913 | -0.05(-1.41%) |
Aug 02, 2002 | 3.313 | 3.313 | 3.202 | 3.222 | 411,853 | -0.10(-3.10%) |