Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.386 | 3.398 | 3.386 | 3.398 | 9,055 | +0.04(+1.29%) |
Apr 29, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 6,145 | +0.00(+0.00%) |
Apr 28, 2003 | 3.339 | 3.355 | 3.339 | 3.355 | 1,940 | +0.00(+0.00%) |
Apr 25, 2003 | 3.355 | 3.355 | 3.355 | 3.355 | 12,937 | +0.01(+0.18%) |
Apr 24, 2003 | 3.324 | 3.349 | 3.311 | 3.349 | 18,758 | +0.02(+0.74%) |
Apr 23, 2003 | 3.324 | 3.324 | 3.324 | 3.324 | 2,910 | -0.01(-0.28%) |
Apr 22, 2003 | 3.339 | 3.339 | 3.277 | 3.333 | 15,201 | -0.04(-1.19%) |
Apr 21, 2003 | 3.373 | 3.376 | 3.370 | 3.373 | 28,461 | +0.02(+0.55%) |
Apr 17, 2003 | 3.370 | 3.370 | 3.355 | 3.355 | 2,263 | -0.02(-0.64%) |
Apr 16, 2003 | 3.395 | 3.398 | 3.376 | 3.376 | 11,966 | -0.02(-0.55%) |
Apr 15, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 323 | +0.00(+0.00%) |
Apr 14, 2003 | 3.410 | 3.410 | 3.395 | 3.395 | 21,022 | +0.02(+0.55%) |
Apr 11, 2003 | 3.376 | 3.376 | 3.376 | 3.376 | 323 | +0.00(+0.09%) |
Apr 10, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 3.373 | 3.373 | 3.373 | 3.373 | 13,260 | -0.01(-0.37%) |
Apr 08, 2003 | 3.395 | 3.395 | 3.386 | 3.386 | 1,617 | -0.01(-0.27%) |
Apr 07, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 3.395 | 3.395 | 3.395 | 3.395 | 646 | -0.01(-0.18%) |
Apr 03, 2003 | 3.401 | 3.401 | 3.386 | 3.401 | 4,527 | +0.00(+0.00%) |
Apr 02, 2003 | 3.466 | 3.466 | 3.401 | 3.401 | 13,907 | -0.07(-2.14%) |
Apr 01, 2003 | 3.475 | 3.475 | 3.475 | 3.475 | 4,851 | +0.04(+1.26%) |
Mar 31, 2003 | 3.401 | 3.432 | 3.373 | 3.432 | 11,319 | +0.03(+0.91%) |
Mar 28, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 3.435 | 3.435 | 3.401 | 3.401 | 6,468 | -0.06(-1.61%) |
Mar 26, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.00(+0.00%) |
Mar 25, 2003 | 3.457 | 3.457 | 3.457 | 3.457 | 323 | +0.02(+0.63%) |
Mar 24, 2003 | 3.463 | 3.475 | 3.435 | 3.435 | 19,729 | +0.02(+0.54%) |
Mar 21, 2003 | 3.386 | 3.417 | 3.339 | 3.417 | 11,319 | +0.03(+0.91%) |
Mar 20, 2003 | 3.432 | 3.432 | 3.386 | 3.386 | 19,082 | +0.00(+0.00%) |
Mar 19, 2003 | 3.401 | 3.401 | 3.386 | 3.386 | 1,617 | -0.02(-0.45%) |
Mar 18, 2003 | 3.370 | 3.404 | 3.370 | 3.401 | 30,402 | +0.00(+0.00%) |
Mar 17, 2003 | 3.339 | 3.447 | 3.339 | 3.401 | 15,201 | +0.08(+2.42%) |
Mar 14, 2003 | 3.308 | 3.321 | 3.308 | 3.321 | 2,263 | +0.03(+1.03%) |
Mar 13, 2003 | 3.231 | 3.287 | 3.231 | 3.287 | 16,171 | +0.07(+2.21%) |
Mar 12, 2003 | 3.246 | 3.246 | 3.216 | 3.216 | 115,140 | -0.02(-0.48%) |
Mar 11, 2003 | 3.219 | 3.243 | 3.219 | 3.231 | 2,910 | +0.02(+0.48%) |
Mar 10, 2003 | 3.200 | 3.216 | 3.200 | 3.216 | 1,617 | +0.04(+1.17%) |
Mar 07, 2003 | 3.166 | 3.185 | 3.166 | 3.178 | 18,111 | +0.02(+0.78%) |
Mar 06, 2003 | 3.280 | 3.293 | 3.154 | 3.154 | 24,580 | -0.16(-4.76%) |
Mar 05, 2003 | 3.311 | 3.311 | 3.311 | 3.311 | 323 | -0.04(-1.11%) |
Mar 04, 2003 | 3.373 | 3.373 | 3.339 | 3.349 | 7,115 | -0.05(-1.55%) |
Mar 03, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 646 | +0.00(+0.00%) |
Feb 28, 2003 | 3.401 | 3.401 | 3.401 | 3.401 | 1,617 | +0.00(+0.00%) |
Feb 27, 2003 | 3.404 | 3.404 | 3.401 | 3.401 | 17,788 | -0.06(-1.79%) |
Feb 26, 2003 | 3.478 | 3.478 | 3.447 | 3.463 | 5,498 | +0.00(+0.00%) |
Feb 25, 2003 | 3.463 | 3.463 | 3.463 | 3.463 | 323 | +0.02(+0.54%) |
Feb 24, 2003 | 3.444 | 3.444 | 3.444 | 3.444 | 646 | -0.00(-0.09%) |
Feb 21, 2003 | 3.420 | 3.447 | 3.420 | 3.447 | 1,940 | +0.03(+0.91%) |
Feb 20, 2003 | 3.417 | 3.417 | 3.417 | 3.417 | 32,342 | +0.00(+0.00%) |
Feb 19, 2003 | 3.417 | 3.417 | 3.417 | 3.417 | 646 | +0.00(+0.00%) |
Feb 18, 2003 | 3.460 | 3.460 | 3.417 | 3.417 | 1,940 | -0.03(-0.90%) |
Feb 14, 2003 | 3.447 | 3.447 | 3.447 | 3.447 | 1,617 | -0.01(-0.27%) |
Feb 13, 2003 | 3.485 | 3.485 | 3.447 | 3.457 | 14,230 | -0.03(-0.80%) |
Feb 12, 2003 | 3.485 | 3.485 | 3.485 | 3.485 | 646 | -0.04(-1.23%) |
Feb 11, 2003 | 3.525 | 3.528 | 3.525 | 3.528 | 5,821 | +0.00(+0.00%) |
Feb 10, 2003 | 3.528 | 3.528 | 3.528 | 3.528 | 2,263 | -0.01(-0.35%) |
Feb 07, 2003 | 3.602 | 3.602 | 3.540 | 3.540 | 21,346 | -0.08(-2.14%) |
Feb 06, 2003 | 3.664 | 3.679 | 3.618 | 3.618 | 11,966 | -0.05(-1.27%) |
Feb 05, 2003 | 3.710 | 3.710 | 3.633 | 3.664 | 16,818 | -0.05(-1.25%) |
Feb 04, 2003 | 3.726 | 3.726 | 3.710 | 3.710 | 12,937 | -0.03(-0.83%) |
Feb 03, 2003 | 3.788 | 3.788 | 3.726 | 3.741 | 7,438 | -0.02(-0.41%) |
Jan 31, 2003 | 3.713 | 3.788 | 3.707 | 3.757 | 15,201 | +0.04(+1.17%) |
Jan 30, 2003 | 3.713 | 3.713 | 3.713 | 3.713 | 323 | +0.00(+0.08%) |
Jan 29, 2003 | 3.710 | 3.710 | 3.695 | 3.710 | 37,840 | +0.00(+0.00%) |
Jan 28, 2003 | 3.710 | 3.710 | 3.704 | 3.710 | 245,481 | +0.00(+0.00%) |
Jan 27, 2003 | 3.679 | 3.726 | 3.673 | 3.710 | 14,230 | +0.00(+0.00%) |
Jan 24, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 7,762 | +0.00(+0.00%) |
Jan 23, 2003 | 3.710 | 3.710 | 3.695 | 3.710 | 5,498 | +0.00(+0.00%) |
Jan 22, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 2,263 | +0.00(+0.00%) |
Jan 21, 2003 | 3.754 | 3.754 | 3.710 | 3.710 | 25,550 | -0.04(-1.15%) |
Jan 17, 2003 | 3.741 | 3.754 | 3.713 | 3.754 | 3,557 | +0.04(+1.17%) |
Jan 16, 2003 | 3.750 | 3.750 | 3.710 | 3.710 | 9,379 | -0.02(-0.41%) |
Jan 15, 2003 | 3.710 | 3.757 | 3.710 | 3.726 | 10,026 | +0.00(+0.00%) |
Jan 14, 2003 | 3.710 | 3.738 | 3.679 | 3.726 | 13,260 | +0.02(+0.42%) |
Jan 13, 2003 | 3.710 | 3.710 | 3.679 | 3.710 | 5,174 | +0.00(+0.00%) |
Jan 10, 2003 | 3.695 | 3.754 | 3.664 | 3.710 | 45,279 | +0.05(+1.27%) |
Jan 09, 2003 | 3.710 | 3.710 | 3.664 | 3.664 | 25,874 | +0.00(+0.00%) |
Jan 08, 2003 | 3.710 | 3.710 | 3.664 | 3.664 | 24,257 | -0.05(-1.25%) |
Jan 07, 2003 | 3.716 | 3.716 | 3.679 | 3.710 | 26,197 | +0.00(+0.00%) |
Jan 06, 2003 | 3.741 | 3.741 | 3.695 | 3.710 | 13,583 | +0.00(+0.00%) |
Jan 03, 2003 | 3.803 | 3.803 | 3.679 | 3.710 | 31,049 | -0.15(-3.92%) |
Jan 02, 2003 | 3.849 | 3.862 | 3.806 | 3.862 | 11,643 | +0.03(+0.81%) |
Dec 31, 2002 | 3.726 | 3.831 | 3.726 | 3.831 | 6,791 | +0.11(+2.82%) |
Dec 30, 2002 | 3.648 | 3.726 | 3.648 | 3.726 | 7,115 | +0.08(+2.12%) |
Dec 27, 2002 | 3.664 | 3.707 | 3.648 | 3.648 | 12,937 | +0.00(+0.00%) |
Dec 26, 2002 | 3.587 | 3.648 | 3.587 | 3.648 | 4,527 | +0.08(+2.16%) |
Dec 24, 2002 | 3.556 | 3.571 | 3.556 | 3.571 | 2,910 | +0.03(+0.87%) |
Dec 23, 2002 | 3.556 | 3.556 | 3.540 | 3.540 | 2,263 | +0.02(+0.44%) |
Dec 20, 2002 | 3.540 | 3.556 | 3.515 | 3.525 | 2,263 | +0.00(+0.00%) |
Dec 19, 2002 | 3.494 | 3.525 | 3.494 | 3.525 | 415,603 | +0.06(+1.60%) |
Dec 18, 2002 | 3.469 | 3.469 | 3.469 | 3.469 | 2,263 | -0.01(-0.27%) |
Dec 17, 2002 | 3.447 | 3.478 | 3.432 | 3.478 | 20,375 | +0.02(+0.45%) |
Dec 16, 2002 | 3.417 | 3.463 | 3.417 | 3.463 | 2,910 | +0.04(+1.27%) |
Dec 13, 2002 | 3.417 | 3.420 | 3.417 | 3.420 | 1,293 | +0.00(+0.09%) |
Dec 12, 2002 | 3.355 | 3.417 | 3.355 | 3.417 | 15,847 | +0.06(+1.84%) |
Dec 11, 2002 | 3.355 | 3.386 | 3.355 | 3.355 | 15,524 | -0.02(-0.46%) |
Dec 10, 2002 | 3.404 | 3.417 | 3.370 | 3.370 | 21,993 | -0.05(-1.36%) |
Dec 09, 2002 | 3.417 | 3.417 | 3.404 | 3.417 | 9,055 | -0.02(-0.45%) |
Dec 06, 2002 | 3.432 | 3.432 | 3.432 | 3.432 | 1,617 | +0.02(+0.45%) |
Dec 05, 2002 | 3.432 | 3.432 | 3.370 | 3.417 | 11,643 | -0.03(-0.90%) |
Dec 04, 2002 | 3.447 | 3.451 | 3.435 | 3.447 | 4,204 | -0.02(-0.45%) |
Dec 03, 2002 | 3.494 | 3.494 | 3.447 | 3.463 | 17,141 | +0.00(+0.00%) |
Dec 02, 2002 | 3.463 | 3.463 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.478 | 3.478 | 3.463 | 3.463 | 2,587 | +0.00(+0.00%) |
Nov 27, 2002 | 3.447 | 3.478 | 3.435 | 3.463 | 9,379 | +0.02(+0.54%) |
Nov 26, 2002 | 3.441 | 3.444 | 3.389 | 3.444 | 14,877 | +0.03(+0.81%) |
Nov 25, 2002 | 3.447 | 3.447 | 3.417 | 3.417 | 6,791 | +0.00(+0.00%) |
Nov 22, 2002 | 3.417 | 3.417 | 3.401 | 3.417 | 18,435 | +0.00(+0.00%) |
Nov 21, 2002 | 3.478 | 3.509 | 3.401 | 3.417 | 25,227 | -0.06(-1.78%) |
Nov 20, 2002 | 3.463 | 3.494 | 3.463 | 3.478 | 4,204 | -0.01(-0.27%) |
Nov 19, 2002 | 3.593 | 3.593 | 3.463 | 3.488 | 22,316 | -0.10(-2.76%) |
Nov 18, 2002 | 3.587 | 3.587 | 3.587 | 3.587 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.540 | 3.587 | 3.509 | 3.587 | 27,814 | +0.02(+0.43%) |
Nov 14, 2002 | 3.556 | 3.571 | 3.556 | 3.571 | 26,197 | +0.06(+1.76%) |
Nov 13, 2002 | 3.478 | 3.509 | 3.478 | 3.509 | 2,263 | +0.02(+0.44%) |
Nov 12, 2002 | 3.494 | 3.494 | 3.494 | 3.494 | 323 | -0.02(-0.44%) |
Nov 11, 2002 | 3.509 | 3.515 | 3.509 | 3.509 | 3,881 | -0.02(-0.44%) |
Nov 08, 2002 | 3.494 | 3.525 | 3.494 | 3.525 | 6,791 | -0.02(-0.44%) |
Nov 07, 2002 | 3.540 | 3.556 | 3.531 | 3.540 | 7,762 | +0.05(+1.33%) |
Nov 06, 2002 | 3.447 | 3.494 | 3.432 | 3.494 | 13,907 | +0.05(+1.35%) |
Nov 05, 2002 | 3.401 | 3.463 | 3.401 | 3.447 | 11,319 | +0.02(+0.45%) |
Nov 04, 2002 | 3.435 | 3.435 | 3.386 | 3.432 | 16,494 | +0.02(+0.45%) |
Nov 01, 2002 | 3.463 | 3.463 | 3.417 | 3.417 | 6,468 | -0.02(-0.45%) |
Oct 31, 2002 | 3.398 | 3.432 | 3.395 | 3.432 | 27,491 | +0.05(+1.37%) |
Oct 30, 2002 | 3.386 | 3.386 | 3.386 | 3.386 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.432 | 3.432 | 3.386 | 3.386 | 16,494 | -0.05(-1.35%) |
Oct 28, 2002 | 3.478 | 3.478 | 3.417 | 3.432 | 5,045,463 | -0.05(-1.33%) |
Oct 25, 2002 | 3.478 | 3.478 | 3.444 | 3.478 | 5,821,688 | -0.06(-1.75%) |
Oct 24, 2002 | 3.556 | 3.556 | 3.509 | 3.540 | 12,290 | -0.02(-0.43%) |
Oct 23, 2002 | 3.540 | 3.556 | 3.509 | 3.556 | 23,933 | -0.02(-0.43%) |
Oct 22, 2002 | 3.556 | 3.571 | 3.534 | 3.571 | 3,557 | +0.02(+0.43%) |
Oct 21, 2002 | 3.509 | 3.587 | 3.488 | 3.556 | 4,204 | +0.05(+1.32%) |
Oct 18, 2002 | 3.556 | 3.556 | 3.509 | 3.509 | 13,583 | -0.02(-0.44%) |
Oct 17, 2002 | 3.466 | 3.525 | 3.417 | 3.525 | 32,342 | +0.00(+0.09%) |
Oct 16, 2002 | 3.540 | 3.540 | 3.503 | 3.522 | 5,821 | +0.01(+0.35%) |
Oct 15, 2002 | 3.463 | 3.549 | 3.432 | 3.509 | 21,993 | +0.08(+2.25%) |
Oct 14, 2002 | 3.463 | 3.494 | 3.432 | 3.432 | 8,085 | -0.06(-1.77%) |
Oct 11, 2002 | 3.447 | 3.525 | 3.417 | 3.494 | 32,019 | +0.02(+0.44%) |
Oct 10, 2002 | 3.296 | 3.509 | 3.296 | 3.478 | 47,543 | +0.11(+3.21%) |
Oct 09, 2002 | 3.401 | 3.417 | 3.370 | 3.370 | 8,409 | -0.06(-1.80%) |
Oct 08, 2002 | 3.401 | 3.457 | 3.401 | 3.432 | 14,877 | -0.03(-0.89%) |
Oct 07, 2002 | 3.417 | 3.509 | 3.386 | 3.463 | 24,257 | +0.08(+2.28%) |
Oct 04, 2002 | 3.417 | 3.417 | 3.339 | 3.386 | 355,769 | +0.00(+0.00%) |
Oct 03, 2002 | 3.441 | 3.441 | 3.386 | 3.386 | 14,877 | -0.03(-0.90%) |
Oct 02, 2002 | 3.447 | 3.478 | 3.417 | 3.417 | 14,230 | -0.05(-1.34%) |
Oct 01, 2002 | 3.463 | 3.478 | 3.463 | 3.463 | 11,643 | -0.02(-0.44%) |
Sep 30, 2002 | 3.447 | 3.494 | 3.401 | 3.478 | 20,699 | +0.06(+1.81%) |
Sep 27, 2002 | 3.386 | 3.417 | 3.370 | 3.417 | 25,550 | +0.08(+2.31%) |
Sep 26, 2002 | 3.246 | 3.370 | 3.246 | 3.339 | 12,290 | +0.08(+2.37%) |
Sep 25, 2002 | 3.172 | 3.308 | 3.172 | 3.262 | 20,699 | +0.08(+2.43%) |
Sep 24, 2002 | 3.169 | 3.200 | 3.169 | 3.185 | 3,881 | +0.02(+0.49%) |
Sep 23, 2002 | 3.216 | 3.246 | 3.154 | 3.169 | 19,405 | -0.06(-1.91%) |
Sep 20, 2002 | 3.200 | 3.231 | 3.185 | 3.231 | 4,527 | +0.02(+0.48%) |
Sep 19, 2002 | 3.200 | 3.231 | 3.185 | 3.216 | 3,881 | +0.00(+0.00%) |
Sep 18, 2002 | 3.200 | 3.231 | 3.169 | 3.216 | 7,438 | +0.01(+0.19%) |
Sep 17, 2002 | 3.154 | 3.216 | 3.154 | 3.209 | 4,204 | +0.06(+1.76%) |
Sep 16, 2002 | 3.216 | 3.216 | 3.154 | 3.154 | 3,234 | -0.03(-0.97%) |
Sep 13, 2002 | 3.154 | 3.200 | 3.154 | 3.185 | 4,851 | +0.01(+0.39%) |
Sep 12, 2002 | 3.203 | 3.203 | 3.172 | 3.172 | 3,234 | -0.03(-0.87%) |
Sep 11, 2002 | 3.231 | 3.231 | 3.200 | 3.200 | 2,910 | +0.00(+0.00%) |
Sep 10, 2002 | 3.231 | 3.231 | 3.200 | 3.200 | 3,234 | +0.00(+0.00%) |
Sep 09, 2002 | 3.216 | 3.216 | 3.200 | 3.200 | 3,881 | +0.00(+0.00%) |
Sep 06, 2002 | 3.172 | 3.212 | 3.172 | 3.200 | 6,145 | +0.03(+0.88%) |
Sep 05, 2002 | 3.216 | 3.216 | 3.172 | 3.172 | 9,702 | -0.04(-1.35%) |
Sep 04, 2002 | 3.305 | 3.305 | 3.216 | 3.216 | 9,379 | -0.09(-2.80%) |
Sep 03, 2002 | 3.370 | 3.370 | 3.308 | 3.308 | 11,643 | -0.09(-2.73%) |
Aug 30, 2002 | 3.401 | 3.401 | 3.370 | 3.401 | 9,702 | -0.02(-0.45%) |
Aug 29, 2002 | 3.355 | 3.463 | 3.339 | 3.417 | 28,461 | +0.05(+1.38%) |
Aug 28, 2002 | 3.277 | 3.370 | 3.262 | 3.370 | 19,405 | +0.06(+1.87%) |
Aug 27, 2002 | 3.277 | 3.314 | 3.277 | 3.308 | 2,587 | +0.02(+0.47%) |
Aug 26, 2002 | 3.277 | 3.293 | 3.262 | 3.293 | 7,438 | +0.03(+0.95%) |
Aug 23, 2002 | 3.262 | 3.308 | 3.246 | 3.262 | 9,702 | +0.03(+0.96%) |
Aug 22, 2002 | 3.231 | 3.231 | 3.231 | 3.231 | 2,263 | +0.00(+0.00%) |
Aug 21, 2002 | 3.246 | 3.246 | 3.231 | 3.231 | 2,263 | -0.03(-0.95%) |
Aug 20, 2002 | 3.277 | 3.293 | 3.246 | 3.262 | 7,115 | -0.03(-0.94%) |
Aug 16, 2002 | 3.200 | 3.293 | 3.200 | 3.293 | 7,115 | +0.11(+3.40%) |
Aug 15, 2002 | 3.216 | 3.231 | 3.185 | 3.185 | 7,115 | +0.00(+0.00%) |
Aug 14, 2002 | 3.169 | 3.200 | 3.169 | 3.185 | 3,234 | +0.02(+0.49%) |
Aug 13, 2002 | 3.175 | 3.216 | 3.169 | 3.169 | 873,253 | +0.00(+0.00%) |
Aug 12, 2002 | 3.169 | 3.169 | 3.169 | 3.169 | 1,617 | +0.00(+0.00%) |
Aug 07, 2002 | 3.216 | 3.216 | 3.169 | 3.169 | 3,557 | -0.06(-1.91%) |
Aug 06, 2002 | 3.231 | 3.231 | 3.231 | 3.231 | 1,940 | -0.02(-0.48%) |
Aug 05, 2002 | 3.246 | 3.262 | 3.231 | 3.246 | 4,527 | -0.02(-0.47%) |
Aug 02, 2002 | 3.305 | 3.305 | 3.262 | 3.262 | 1,940 | -0.05(-1.40%) |
Aug 01, 2002 | 3.324 | 3.324 | 3.262 | 3.308 | 1,617 | -0.03(-0.93%) |
Jul 31, 2002 | 3.216 | 3.339 | 3.216 | 3.339 | 4,592,665 | +0.11(+3.35%) |
Jul 30, 2002 | 3.308 | 3.308 | 3.231 | 3.231 | 4,204 | -0.08(-2.34%) |
Jul 29, 2002 | 3.166 | 3.308 | 3.166 | 3.308 | 47,220 | +0.29(+9.74%) |
Jul 26, 2002 | 2.968 | 3.027 | 2.968 | 3.015 | 7,115 | +0.02(+0.52%) |
Jul 25, 2002 | 2.937 | 3.011 | 2.937 | 2.999 | 7,115 | +0.06(+2.11%) |
Jul 24, 2002 | 2.891 | 2.937 | 2.891 | 2.937 | 18,111 | -0.03(-1.04%) |
Jul 23, 2002 | 3.092 | 3.092 | 2.953 | 2.968 | 30,078 | -0.15(-4.95%) |
Jul 22, 2002 | 3.216 | 3.216 | 3.092 | 3.123 | 12,290 | -0.09(-2.88%) |
Jul 19, 2002 | 3.293 | 3.293 | 3.216 | 3.216 | 7,438 | -0.06(-1.89%) |
Jul 17, 2002 | 3.231 | 3.277 | 3.231 | 3.277 | 1,617 | +0.14(+4.33%) |
Jul 12, 2002 | 3.200 | 3.200 | 3.141 | 3.141 | 14,554 | -0.09(-2.77%) |
Jul 11, 2002 | 3.246 | 3.246 | 3.231 | 3.231 | 3,881 | -0.05(-1.42%) |
Jul 10, 2002 | 3.308 | 3.324 | 3.277 | 3.277 | 2,263 | -0.02(-0.47%) |
Jul 09, 2002 | 3.225 | 3.293 | 3.225 | 3.293 | 4,204 | +0.08(+2.40%) |
Jul 08, 2002 | 3.237 | 3.237 | 3.216 | 3.216 | 2,910 | -0.03(-0.95%) |
Jul 05, 2002 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 2,910 | +0.00(+0.00%) |
Jul 03, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 2,910 | +0.05(+1.45%) |
Jul 02, 2002 | 3.169 | 3.540 | 2.860 | 3.200 | 8,409 | +0.03(+0.98%) |
Jul 01, 2002 | 3.200 | 3.200 | 3.169 | 3.169 | 18,111 | -0.02(-0.68%) |
Jun 28, 2002 | 3.293 | 3.293 | 3.061 | 3.191 | 41,722 | -0.10(-3.10%) |
Jun 27, 2002 | 3.311 | 3.311 | 3.293 | 3.293 | 1,940 | -0.02(-0.47%) |
Jun 26, 2002 | 3.277 | 3.308 | 3.277 | 3.308 | 1,293 | -0.02(-0.47%) |
Jun 25, 2002 | 3.339 | 3.339 | 3.277 | 3.324 | 27,167 | -0.06(-1.83%) |
Jun 21, 2002 | 3.386 | 3.386 | 3.386 | 3.386 | 1,617 | +0.00(+0.09%) |
Jun 20, 2002 | 3.370 | 3.398 | 3.370 | 3.383 | 12,613 | +0.03(+0.83%) |
Jun 19, 2002 | 3.398 | 3.398 | 3.339 | 3.355 | 13,260 | -0.04(-1.18%) |
Jun 18, 2002 | 3.370 | 3.395 | 3.370 | 3.395 | 8,085 | +0.06(+1.67%) |
Jun 17, 2002 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.383 | 3.383 | 3.339 | 3.339 | 3,881 | +0.00(+0.00%) |
Jun 12, 2002 | 3.342 | 3.370 | 3.339 | 3.339 | 2,587 | -0.04(-1.28%) |
Jun 11, 2002 | 3.386 | 3.386 | 3.355 | 3.383 | 2,910 | -0.00(-0.09%) |
Jun 10, 2002 | 3.417 | 3.417 | 3.386 | 3.386 | 4,527 | -0.03(-0.90%) |
Jun 07, 2002 | 3.475 | 3.475 | 3.417 | 3.417 | 11,643 | -0.00(-0.09%) |
Jun 06, 2002 | 3.420 | 3.420 | 3.420 | 3.420 | 3,234 | -0.03(-0.81%) |
Jun 05, 2002 | 3.417 | 3.447 | 3.417 | 3.447 | 2,910 | -0.03(-0.89%) |
May 31, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 323 | +0.03(+0.90%) |
May 28, 2002 | 3.491 | 3.491 | 3.447 | 3.447 | 64,685 | -0.03(-0.89%) |
May 27, 2002 | 3.432 | 3.478 | 3.432 | 3.478 | 1,649,478 | +0.00(+0.00%) |
May 24, 2002 | 3.432 | 3.478 | 3.432 | 3.478 | 16,494 | +0.03(+0.90%) |
May 23, 2002 | 3.466 | 3.466 | 3.447 | 3.447 | 7,115 | -0.04(-1.15%) |
May 22, 2002 | 3.553 | 3.556 | 3.481 | 3.488 | 9,379 | -0.04(-1.05%) |
May 21, 2002 | 3.497 | 3.525 | 3.497 | 3.525 | 6,145 | -0.00(-0.09%) |
May 20, 2002 | 3.540 | 3.540 | 3.528 | 3.528 | 6,791 | -0.01(-0.35%) |
May 17, 2002 | 3.525 | 3.540 | 3.494 | 3.540 | 10,673 | -0.02(-0.43%) |
May 16, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 4,204 | +0.03(+0.88%) |
May 15, 2002 | 3.525 | 3.525 | 3.525 | 3.525 | 1,617 | +0.02(+0.44%) |
May 14, 2002 | 3.485 | 3.509 | 3.485 | 3.509 | 15,524 | +0.05(+1.34%) |
May 13, 2002 | 3.478 | 3.478 | 3.463 | 3.463 | 11,319 | -0.02(-0.44%) |
May 10, 2002 | 3.525 | 3.525 | 3.478 | 3.478 | 11,319 | -0.07(-2.00%) |
May 09, 2002 | 3.556 | 3.556 | 3.525 | 3.549 | 3,557 | -0.01(-0.17%) |
May 08, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 17,141 | +0.02(+0.70%) |
May 07, 2002 | 3.525 | 3.531 | 3.509 | 3.531 | 7,438 | +0.04(+1.06%) |
May 06, 2002 | 3.525 | 3.525 | 3.494 | 3.494 | 6,468 | -0.06(-1.74%) |
May 03, 2002 | 3.478 | 3.556 | 3.478 | 3.556 | 17,465 | +0.08(+2.22%) |
May 02, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 2,910 | +0.03(+0.90%) |