Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.680 | 3.707 | 3.669 | 3.687 | 724,616 | +0.00(+0.00%) |
Jul 30, 2003 | 3.711 | 3.732 | 3.673 | 3.687 | 746,818 | -0.05(-1.21%) |
Jul 29, 2003 | 3.718 | 3.763 | 3.718 | 3.732 | 701,548 | +0.00(+0.00%) |
Jul 28, 2003 | 3.773 | 3.780 | 3.732 | 3.732 | 724,327 | -0.02(-0.65%) |
Jul 25, 2003 | 3.780 | 3.784 | 3.745 | 3.756 | 713,659 | -0.02(-0.55%) |
Jul 24, 2003 | 3.777 | 3.794 | 3.770 | 3.777 | 626,001 | +0.01(+0.18%) |
Jul 23, 2003 | 3.763 | 3.770 | 3.735 | 3.770 | 596,013 | +0.02(+0.65%) |
Jul 22, 2003 | 3.763 | 3.770 | 3.728 | 3.745 | 717,407 | -0.02(-0.64%) |
Jul 21, 2003 | 3.773 | 3.808 | 3.763 | 3.770 | 748,260 | +0.01(+0.37%) |
Jul 18, 2003 | 3.693 | 3.777 | 3.659 | 3.756 | 681,075 | +0.08(+2.17%) |
Jul 17, 2003 | 3.773 | 3.787 | 3.641 | 3.676 | 1,279,396 | -0.11(-3.02%) |
Jul 16, 2003 | 3.829 | 3.829 | 3.766 | 3.791 | 1,190,008 | -0.04(-1.00%) |
Jul 15, 2003 | 3.822 | 3.846 | 3.815 | 3.829 | 1,065,154 | +0.00(+0.09%) |
Jul 14, 2003 | 3.846 | 3.846 | 3.822 | 3.825 | 777,960 | +0.01(+0.18%) |
Jul 11, 2003 | 3.822 | 3.839 | 3.815 | 3.818 | 754,027 | -0.02(-0.45%) |
Jul 10, 2003 | 3.839 | 3.843 | 3.815 | 3.836 | 750,279 | +0.01(+0.18%) |
Jul 09, 2003 | 3.815 | 3.839 | 3.801 | 3.829 | 813,715 | +0.01(+0.36%) |
Jul 08, 2003 | 3.773 | 3.815 | 3.773 | 3.815 | 965,962 | +0.02(+0.46%) |
Jul 07, 2003 | 3.763 | 3.804 | 3.763 | 3.798 | 830,728 | +0.03(+0.74%) |
Jul 03, 2003 | 3.756 | 3.773 | 3.749 | 3.770 | 406,857 | +0.02(+0.65%) |
Jul 02, 2003 | 3.735 | 3.756 | 3.714 | 3.745 | 718,849 | -0.01(-0.18%) |
Jul 01, 2003 | 3.756 | 3.770 | 3.728 | 3.752 | 818,617 | -0.02(-0.46%) |
Jun 30, 2003 | 3.752 | 3.773 | 3.739 | 3.770 | 834,188 | +0.02(+0.46%) |
Jun 27, 2003 | 3.752 | 3.770 | 3.735 | 3.752 | 785,745 | -0.01(-0.28%) |
Jun 26, 2003 | 3.756 | 3.794 | 3.742 | 3.763 | 772,770 | -0.00(-0.09%) |
Jun 25, 2003 | 3.787 | 3.798 | 3.766 | 3.766 | 977,208 | -0.02(-0.55%) |
Jun 24, 2003 | 3.787 | 3.804 | 3.770 | 3.787 | 967,981 | -0.01(-0.36%) |
Jun 23, 2003 | 3.784 | 3.808 | 3.759 | 3.801 | 959,907 | +0.01(+0.27%) |
Jun 20, 2003 | 3.787 | 3.815 | 3.766 | 3.791 | 788,052 | +0.00(+0.09%) |
Jun 19, 2003 | 3.791 | 3.815 | 3.784 | 3.787 | 918,097 | -0.03(-0.73%) |
Jun 18, 2003 | 3.777 | 3.843 | 3.756 | 3.815 | 1,525,067 | +0.02(+0.55%) |
Jun 17, 2003 | 3.798 | 3.815 | 3.784 | 3.794 | 1,072,651 | +0.00(+0.00%) |
Jun 16, 2003 | 3.787 | 3.808 | 3.777 | 3.794 | 883,207 | -0.00(-0.09%) |
Jun 13, 2003 | 3.780 | 3.811 | 3.773 | 3.798 | 875,710 | +0.01(+0.27%) |
Jun 12, 2003 | 3.822 | 3.825 | 3.770 | 3.787 | 913,483 | -0.05(-1.18%) |
Jun 11, 2003 | 3.766 | 3.839 | 3.766 | 3.832 | 1,070,921 | +0.05(+1.28%) |
Jun 10, 2003 | 3.780 | 3.798 | 3.752 | 3.784 | 1,029,687 | +0.02(+0.55%) |
Jun 09, 2003 | 3.770 | 3.777 | 3.749 | 3.763 | 1,024,208 | +0.00(+0.09%) |
Jun 06, 2003 | 3.784 | 3.794 | 3.749 | 3.759 | 1,186,259 | -0.02(-0.64%) |
Jun 05, 2003 | 3.752 | 3.798 | 3.745 | 3.784 | 1,260,653 | +0.01(+0.37%) |
Jun 04, 2003 | 3.718 | 3.780 | 3.693 | 3.770 | 1,239,604 | +0.06(+1.59%) |
Jun 03, 2003 | 3.773 | 3.804 | 3.711 | 3.711 | 1,614,455 | -0.07(-1.83%) |
Jun 02, 2003 | 3.780 | 3.801 | 3.756 | 3.780 | 1,122,535 | -0.01(-0.37%) |
May 30, 2003 | 3.759 | 3.801 | 3.745 | 3.794 | 906,563 | +0.05(+1.30%) |
May 29, 2003 | 3.780 | 3.798 | 3.732 | 3.745 | 951,545 | -0.03(-0.74%) |
May 28, 2003 | 3.808 | 3.808 | 3.693 | 3.773 | 1,165,210 | -0.03(-0.73%) |
May 27, 2003 | 3.711 | 3.843 | 3.711 | 3.801 | 1,474,607 | +0.06(+1.48%) |
May 23, 2003 | 3.669 | 3.801 | 3.659 | 3.745 | 1,076,688 | +0.07(+1.89%) |
May 22, 2003 | 3.666 | 3.711 | 3.648 | 3.676 | 803,335 | +0.00(+0.00%) |
May 21, 2003 | 3.638 | 3.693 | 3.628 | 3.676 | 776,807 | +0.04(+1.15%) |
May 20, 2003 | 3.593 | 3.638 | 3.589 | 3.635 | 714,235 | +0.04(+1.16%) |
May 19, 2003 | 3.607 | 3.617 | 3.572 | 3.593 | 720,291 | -0.01(-0.38%) |
May 16, 2003 | 3.555 | 3.635 | 3.555 | 3.607 | 845,722 | +0.03(+0.87%) |
May 15, 2003 | 3.558 | 3.593 | 3.555 | 3.576 | 662,621 | +0.02(+0.49%) |
May 14, 2003 | 3.576 | 3.589 | 3.541 | 3.558 | 1,252,868 | -0.04(-1.16%) |
May 13, 2003 | 3.589 | 3.635 | 3.586 | 3.600 | 991,625 | +0.00(+0.10%) |
May 12, 2003 | 3.603 | 3.607 | 3.576 | 3.596 | 1,203,560 | -0.01(-0.19%) |
May 09, 2003 | 3.572 | 3.638 | 3.572 | 3.603 | 1,244,506 | +0.03(+0.87%) |
May 08, 2003 | 3.586 | 3.621 | 3.572 | 3.572 | 977,496 | -0.03(-0.77%) |
May 07, 2003 | 3.607 | 3.635 | 3.582 | 3.600 | 872,826 | +0.00(+0.10%) |
May 06, 2003 | 3.576 | 3.600 | 3.558 | 3.596 | 850,912 | +0.02(+0.58%) |
May 05, 2003 | 3.582 | 3.603 | 3.562 | 3.576 | 683,670 | -0.03(-0.87%) |
May 02, 2003 | 3.555 | 3.607 | 3.555 | 3.607 | 720,291 | +0.03(+0.97%) |
May 01, 2003 | 3.576 | 3.603 | 3.548 | 3.572 | 660,891 | -0.00(-0.10%) |
Apr 30, 2003 | 3.520 | 3.589 | 3.513 | 3.576 | 757,776 | +0.06(+1.58%) |
Apr 29, 2003 | 3.492 | 3.524 | 3.489 | 3.520 | 625,136 | +0.01(+0.40%) |
Apr 28, 2003 | 3.485 | 3.530 | 3.472 | 3.506 | 1,007,196 | -0.01(-0.39%) |
Apr 25, 2003 | 3.513 | 3.520 | 3.489 | 3.520 | 582,461 | +0.01(+0.40%) |
Apr 24, 2003 | 3.492 | 3.513 | 3.475 | 3.506 | 671,560 | +0.01(+0.40%) |
Apr 23, 2003 | 3.555 | 3.555 | 3.475 | 3.492 | 1,088,221 | -0.03(-0.79%) |
Apr 22, 2003 | 3.506 | 3.524 | 3.485 | 3.520 | 906,274 | +0.02(+0.59%) |
Apr 21, 2003 | 3.510 | 3.537 | 3.472 | 3.499 | 966,251 | -0.02(-0.49%) |
Apr 17, 2003 | 3.482 | 3.520 | 3.482 | 3.517 | 698,665 | +0.03(+0.90%) |
Apr 16, 2003 | 3.458 | 3.503 | 3.440 | 3.485 | 826,691 | +0.00(+0.00%) |
Apr 15, 2003 | 3.475 | 3.503 | 3.433 | 3.485 | 1,303,328 | -0.01(-0.40%) |
Apr 14, 2003 | 3.596 | 3.596 | 3.489 | 3.499 | 1,036,319 | -0.10(-2.70%) |
Apr 11, 2003 | 3.586 | 3.621 | 3.572 | 3.596 | 1,030,264 | +0.01(+0.29%) |
Apr 10, 2003 | 3.555 | 3.586 | 3.541 | 3.586 | 665,793 | +0.04(+1.17%) |
Apr 09, 2003 | 3.555 | 3.569 | 3.527 | 3.544 | 879,458 | -0.02(-0.49%) |
Apr 08, 2003 | 3.548 | 3.572 | 3.530 | 3.562 | 667,523 | +0.02(+0.69%) |
Apr 07, 2003 | 3.551 | 3.572 | 3.537 | 3.537 | 695,204 | -0.01(-0.39%) |
Apr 04, 2003 | 3.496 | 3.558 | 3.485 | 3.551 | 813,138 | +0.06(+1.69%) |
Apr 03, 2003 | 3.482 | 3.513 | 3.475 | 3.492 | 640,707 | +0.01(+0.40%) |
Apr 02, 2003 | 3.451 | 3.503 | 3.440 | 3.478 | 649,357 | +0.04(+1.11%) |
Apr 01, 2003 | 3.440 | 3.461 | 3.423 | 3.440 | 882,053 | -0.00(-0.10%) |
Mar 31, 2003 | 3.430 | 3.468 | 3.430 | 3.444 | 796,703 | -0.02(-0.60%) |
Mar 28, 2003 | 3.472 | 3.492 | 3.447 | 3.465 | 555,068 | -0.03(-0.79%) |
Mar 27, 2003 | 3.468 | 3.517 | 3.437 | 3.492 | 547,859 | -0.00(-0.10%) |
Mar 26, 2003 | 3.461 | 3.520 | 3.451 | 3.496 | 761,524 | +0.03(+0.80%) |
Mar 25, 2003 | 3.419 | 3.468 | 3.402 | 3.468 | 801,604 | +0.05(+1.32%) |
Mar 24, 2003 | 3.426 | 3.433 | 3.413 | 3.423 | 609,565 | +0.00(+0.00%) |
Mar 21, 2003 | 3.381 | 3.426 | 3.371 | 3.423 | 448,956 | +0.02(+0.71%) |
Mar 20, 2003 | 3.388 | 3.413 | 3.367 | 3.399 | 636,958 | +0.00(+0.10%) |
Mar 19, 2003 | 3.381 | 3.409 | 3.367 | 3.395 | 673,578 | +0.00(+0.00%) |
Mar 18, 2003 | 3.416 | 3.433 | 3.381 | 3.395 | 835,341 | -0.01(-0.20%) |
Mar 17, 2003 | 3.430 | 3.433 | 3.364 | 3.402 | 1,034,012 | -0.03(-0.81%) |
Mar 14, 2003 | 3.419 | 3.433 | 3.406 | 3.430 | 505,184 | -0.01(-0.20%) |
Mar 13, 2003 | 3.884 | 3.884 | 3.426 | 3.437 | 853,507 | -0.01(-0.20%) |
Mar 12, 2003 | 3.458 | 3.458 | 3.402 | 3.444 | 856,679 | +0.01(+0.30%) |
Mar 11, 2003 | 3.485 | 3.499 | 3.433 | 3.433 | 701,836 | -0.07(-1.98%) |
Mar 10, 2003 | 3.461 | 3.503 | 3.423 | 3.503 | 879,170 | +0.06(+1.71%) |
Mar 07, 2003 | 3.465 | 3.472 | 3.416 | 3.444 | 780,555 | -0.02(-0.50%) |
Mar 06, 2003 | 3.433 | 3.468 | 3.413 | 3.461 | 831,593 | +0.01(+0.40%) |
Mar 05, 2003 | 3.416 | 3.454 | 3.416 | 3.447 | 596,013 | +0.01(+0.20%) |
Mar 04, 2003 | 3.433 | 3.458 | 3.399 | 3.440 | 743,647 | +0.01(+0.40%) |
Mar 03, 2003 | 3.433 | 3.461 | 3.406 | 3.426 | 419,545 | -0.01(-0.20%) |
Feb 28, 2003 | 3.433 | 3.461 | 3.385 | 3.433 | 688,861 | +0.00(+0.10%) |
Feb 27, 2003 | 3.392 | 3.433 | 3.364 | 3.430 | 598,031 | +0.07(+1.96%) |
Feb 26, 2003 | 3.395 | 3.395 | 3.361 | 3.364 | 566,313 | -0.03(-1.02%) |
Feb 25, 2003 | 3.426 | 3.444 | 3.385 | 3.399 | 770,751 | -0.03(-0.81%) |
Feb 24, 2003 | 3.440 | 3.468 | 3.402 | 3.426 | 703,855 | +0.01(+0.30%) |
Feb 21, 2003 | 3.451 | 3.468 | 3.406 | 3.416 | 676,462 | -0.03(-1.01%) |
Feb 20, 2003 | 3.399 | 3.451 | 3.392 | 3.451 | 714,235 | +0.07(+2.05%) |
Feb 19, 2003 | 3.416 | 3.419 | 3.378 | 3.381 | 752,009 | -0.03(-0.81%) |
Feb 18, 2003 | 3.399 | 3.447 | 3.388 | 3.409 | 688,861 | -0.00(-0.10%) |
Feb 14, 2003 | 3.399 | 3.444 | 3.385 | 3.413 | 610,142 | +0.01(+0.41%) |
Feb 13, 2003 | 3.406 | 3.447 | 3.385 | 3.399 | 715,965 | +0.00(+0.00%) |
Feb 12, 2003 | 3.468 | 3.503 | 3.395 | 3.399 | 887,532 | -0.07(-2.10%) |
Feb 11, 2003 | 3.541 | 3.541 | 3.461 | 3.472 | 711,928 | -0.07(-1.96%) |
Feb 10, 2003 | 3.520 | 3.569 | 3.454 | 3.541 | 1,019,018 | +0.07(+1.90%) |
Feb 07, 2003 | 3.458 | 3.489 | 3.451 | 3.475 | 484,423 | +0.01(+0.30%) |
Feb 06, 2003 | 3.510 | 3.517 | 3.454 | 3.465 | 798,144 | -0.02(-0.60%) |
Feb 05, 2003 | 3.534 | 3.534 | 3.461 | 3.485 | 645,897 | -0.04(-1.08%) |
Feb 04, 2003 | 3.530 | 3.537 | 3.485 | 3.524 | 576,405 | +0.00(+0.00%) |
Feb 03, 2003 | 3.520 | 3.569 | 3.475 | 3.524 | 509,509 | -0.01(-0.39%) |
Jan 31, 2003 | 3.475 | 3.548 | 3.444 | 3.537 | 550,166 | +0.09(+2.51%) |
Jan 30, 2003 | 3.503 | 3.520 | 3.426 | 3.451 | 588,516 | -0.05(-1.39%) |
Jan 29, 2003 | 3.520 | 3.520 | 3.454 | 3.499 | 715,677 | -0.07(-2.04%) |
Jan 28, 2003 | 3.461 | 3.572 | 3.454 | 3.572 | 686,554 | +0.14(+3.94%) |
Jan 27, 2003 | 3.510 | 3.530 | 3.409 | 3.437 | 929,342 | -0.11(-3.03%) |
Jan 24, 2003 | 3.589 | 3.607 | 3.524 | 3.544 | 778,537 | -0.04(-1.16%) |
Jan 23, 2003 | 3.617 | 3.635 | 3.558 | 3.586 | 579,866 | -0.05(-1.24%) |
Jan 22, 2003 | 3.641 | 3.641 | 3.603 | 3.631 | 476,637 | -0.01(-0.29%) |
Jan 21, 2003 | 3.645 | 3.655 | 3.607 | 3.641 | 654,836 | +0.00(+0.00%) |
Jan 17, 2003 | 3.659 | 3.659 | 3.628 | 3.641 | 630,038 | -0.01(-0.19%) |
Jan 16, 2003 | 3.655 | 3.687 | 3.638 | 3.648 | 717,984 | -0.01(-0.19%) |
Jan 15, 2003 | 3.676 | 3.683 | 3.617 | 3.655 | 819,482 | -0.02(-0.66%) |
Jan 14, 2003 | 3.655 | 3.711 | 3.641 | 3.680 | 950,968 | +0.04(+1.05%) |
Jan 13, 2003 | 3.652 | 3.690 | 3.589 | 3.641 | 1,107,829 | -0.01(-0.19%) |
Jan 10, 2003 | 3.638 | 3.728 | 3.610 | 3.648 | 999,699 | +0.05(+1.25%) |
Jan 09, 2003 | 3.586 | 3.635 | 3.562 | 3.603 | 816,310 | +0.01(+0.39%) |
Jan 08, 2003 | 3.641 | 3.655 | 3.582 | 3.589 | 1,037,761 | -0.05(-1.43%) |
Jan 07, 2003 | 3.586 | 3.659 | 3.524 | 3.641 | 1,473,165 | +0.08(+2.34%) |
Jan 06, 2003 | 3.489 | 3.624 | 3.472 | 3.558 | 1,331,298 | +0.07(+1.99%) |
Jan 03, 2003 | 3.461 | 3.534 | 3.451 | 3.489 | 798,721 | +0.03(+1.00%) |
Jan 02, 2003 | 3.440 | 3.478 | 3.419 | 3.454 | 439,440 | +0.02(+0.61%) |
Dec 31, 2002 | 3.440 | 3.451 | 3.419 | 3.433 | 492,785 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.433 | 3.447 | 575,829 | -0.01(-0.30%) |
Dec 27, 2002 | 3.437 | 3.468 | 3.430 | 3.458 | 462,797 | -0.00(-0.10%) |
Dec 26, 2002 | 3.419 | 3.461 | 3.419 | 3.461 | 463,373 | +0.04(+1.11%) |
Dec 24, 2002 | 3.409 | 3.447 | 3.406 | 3.423 | 185,983 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.388 | 3.416 | 626,001 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.426 | 3.399 | 3.402 | 602,357 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.433 | 3.367 | 3.399 | 603,798 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.350 | 3.357 | 441,747 | +0.00(+0.10%) |
Dec 17, 2002 | 3.388 | 3.419 | 3.333 | 3.354 | 881,765 | -0.05(-1.33%) |
Dec 16, 2002 | 3.430 | 3.433 | 3.385 | 3.399 | 549,877 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.430 | 3.392 | 3.423 | 539,209 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.381 | 3.423 | 685,977 | -0.03(-0.80%) |
Dec 11, 2002 | 3.416 | 3.458 | 3.374 | 3.451 | 754,604 | +0.03(+1.02%) |
Dec 10, 2002 | 3.378 | 3.426 | 3.336 | 3.416 | 835,053 | +0.05(+1.55%) |
Dec 09, 2002 | 3.329 | 3.381 | 3.302 | 3.364 | 635,805 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,693 | +0.01(+0.42%) |
Dec 05, 2002 | 3.329 | 3.388 | 3.312 | 3.312 | 509,797 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.329 | 3.298 | 3.329 | 544,687 | +0.02(+0.52%) |
Dec 03, 2002 | 3.312 | 3.329 | 3.281 | 3.312 | 489,036 | +0.00(+0.10%) |
Dec 02, 2002 | 3.340 | 3.343 | 3.295 | 3.309 | 679,922 | -0.03(-0.93%) |
Nov 29, 2002 | 3.291 | 3.347 | 3.270 | 3.340 | 350,341 | +0.02(+0.52%) |
Nov 27, 2002 | 3.329 | 3.354 | 3.295 | 3.322 | 743,358 | -0.01(-0.21%) |
Nov 26, 2002 | 3.392 | 3.409 | 3.302 | 3.329 | 670,407 | -0.12(-3.52%) |
Nov 25, 2002 | 3.388 | 3.465 | 3.388 | 3.451 | 781,997 | +0.06(+1.84%) |
Nov 22, 2002 | 3.392 | 3.419 | 3.367 | 3.388 | 627,731 | +0.00(+0.00%) |
Nov 21, 2002 | 3.336 | 3.419 | 3.302 | 3.388 | 861,581 | +0.02(+0.72%) |
Nov 20, 2002 | 3.347 | 3.378 | 3.329 | 3.364 | 758,929 | +0.01(+0.41%) |
Nov 19, 2002 | 3.333 | 3.395 | 3.333 | 3.350 | 661,468 | -0.01(-0.21%) |
Nov 18, 2002 | 3.329 | 3.388 | 3.302 | 3.357 | 626,001 | +0.03(+0.83%) |
Nov 15, 2002 | 3.340 | 3.357 | 3.305 | 3.329 | 543,822 | -0.01(-0.31%) |
Nov 14, 2002 | 3.291 | 3.364 | 3.291 | 3.340 | 632,921 | +0.06(+1.69%) |
Nov 13, 2002 | 3.243 | 3.302 | 3.236 | 3.284 | 679,634 | +0.02(+0.64%) |
Nov 12, 2002 | 3.267 | 3.319 | 3.211 | 3.263 | 876,286 | +0.05(+1.40%) |
Nov 11, 2002 | 3.246 | 3.250 | 3.194 | 3.218 | 430,502 | -0.03(-0.85%) |
Nov 08, 2002 | 3.246 | 3.256 | 3.211 | 3.246 | 591,399 | +0.00(+0.00%) |
Nov 07, 2002 | 3.260 | 3.284 | 3.211 | 3.246 | 631,768 | -0.01(-0.43%) |
Nov 06, 2002 | 3.215 | 3.284 | 3.198 | 3.260 | 865,041 | +0.09(+2.84%) |
Nov 05, 2002 | 3.149 | 3.201 | 3.128 | 3.170 | 562,565 | +0.02(+0.77%) |
Nov 04, 2002 | 3.121 | 3.204 | 3.121 | 3.146 | 712,505 | +0.01(+0.44%) |
Nov 01, 2002 | 3.132 | 3.156 | 3.069 | 3.132 | 806,218 | -0.02(-0.55%) |
Oct 31, 2002 | 3.128 | 3.149 | 3.069 | 3.149 | 669,830 | +0.01(+0.22%) |
Oct 30, 2002 | 3.104 | 3.146 | 3.073 | 3.142 | 644,167 | +0.02(+0.78%) |
Oct 29, 2002 | 3.059 | 3.121 | 3.041 | 3.118 | 922,999 | +0.00(+0.00%) |
Oct 28, 2002 | 3.017 | 3.139 | 3.017 | 3.118 | 1,192,891 | +0.14(+4.53%) |
Oct 25, 2002 | 2.934 | 2.983 | 2.896 | 2.983 | 843,415 | +0.04(+1.30%) |
Oct 24, 2002 | 2.951 | 2.955 | 2.896 | 2.944 | 1,308,807 | -0.01(-0.35%) |
Oct 23, 2002 | 3.017 | 3.017 | 2.951 | 2.955 | 711,928 | -0.08(-2.63%) |
Oct 22, 2002 | 3.031 | 3.048 | 2.965 | 3.035 | 873,403 | -0.02(-0.68%) |
Oct 21, 2002 | 2.955 | 3.069 | 2.955 | 3.055 | 906,563 | +0.11(+3.77%) |
Oct 18, 2002 | 2.910 | 3.024 | 2.896 | 2.944 | 1,124,842 | +0.01(+0.35%) |
Oct 17, 2002 | 2.965 | 3.066 | 2.934 | 2.934 | 1,150,504 | -0.05(-1.51%) |
Oct 16, 2002 | 2.955 | 2.983 | 2.896 | 2.979 | 1,104,946 | -0.06(-1.83%) |
Oct 15, 2002 | 2.878 | 3.083 | 2.878 | 3.035 | 1,493,926 | +0.14(+4.79%) |
Oct 14, 2002 | 3.035 | 3.104 | 2.844 | 2.896 | 2,027,080 | -0.27(-8.64%) |
Oct 11, 2002 | 3.173 | 3.277 | 3.121 | 3.170 | 1,289,776 | +0.06(+1.78%) |
Oct 10, 2002 | 2.861 | 3.118 | 2.861 | 3.114 | 1,976,619 | +0.24(+8.45%) |
Oct 09, 2002 | 3.000 | 3.087 | 2.840 | 2.872 | 1,747,383 | -0.15(-4.83%) |
Oct 08, 2002 | 3.222 | 3.253 | 2.951 | 3.017 | 2,084,461 | -0.19(-5.95%) |
Oct 07, 2002 | 3.243 | 3.326 | 3.208 | 3.208 | 857,255 | -0.07(-2.01%) |
Oct 04, 2002 | 3.426 | 3.426 | 3.270 | 3.274 | 874,845 | -0.14(-4.16%) |
Oct 03, 2002 | 3.385 | 3.426 | 3.381 | 3.416 | 516,141 | +0.02(+0.61%) |
Oct 02, 2002 | 3.440 | 3.440 | 3.381 | 3.395 | 578,424 | -0.04(-1.11%) |
Oct 01, 2002 | 3.419 | 3.447 | 3.385 | 3.433 | 659,161 | -0.02(-0.70%) |
Sep 30, 2002 | 3.461 | 3.465 | 3.402 | 3.458 | 599,473 | -0.01(-0.30%) |
Sep 27, 2002 | 3.485 | 3.499 | 3.465 | 3.468 | 444,919 | -0.01(-0.40%) |
Sep 26, 2002 | 3.399 | 3.506 | 3.385 | 3.482 | 713,947 | +0.07(+1.93%) |
Sep 25, 2002 | 3.295 | 3.416 | 3.277 | 3.416 | 876,863 | +0.12(+3.68%) |
Sep 24, 2002 | 3.312 | 3.361 | 3.270 | 3.295 | 1,004,024 | -0.09(-2.66%) |
Sep 23, 2002 | 3.426 | 3.451 | 3.381 | 3.385 | 892,145 | -0.05(-1.51%) |
Sep 20, 2002 | 3.468 | 3.485 | 3.416 | 3.437 | 768,156 | -0.03(-0.90%) |
Sep 19, 2002 | 3.461 | 3.485 | 3.440 | 3.468 | 2,537,454 | +0.00(+0.00%) |
Sep 18, 2002 | 3.478 | 3.520 | 3.451 | 3.468 | 641,283 | -0.02(-0.60%) |
Sep 17, 2002 | 3.527 | 3.530 | 3.472 | 3.489 | 759,217 | -0.05(-1.37%) |
Sep 16, 2002 | 3.513 | 3.537 | 3.489 | 3.537 | 573,522 | +0.01(+0.39%) |
Sep 13, 2002 | 3.520 | 3.544 | 3.475 | 3.524 | 407,146 | +0.03(+0.79%) |
Sep 12, 2002 | 3.527 | 3.534 | 3.496 | 3.496 | 437,710 | -0.00(-0.10%) |
Sep 11, 2002 | 3.544 | 3.555 | 3.499 | 3.499 | 472,600 | -0.03(-0.98%) |
Sep 10, 2002 | 3.530 | 3.544 | 3.503 | 3.534 | 769,886 | +0.03(+0.79%) |
Sep 09, 2002 | 3.482 | 3.520 | 3.472 | 3.506 | 646,762 | +0.03(+0.80%) |
Sep 06, 2002 | 3.478 | 3.503 | 3.468 | 3.478 | 488,459 | +0.01(+0.30%) |
Sep 05, 2002 | 3.482 | 3.492 | 3.454 | 3.468 | 434,539 | -0.03(-0.79%) |
Sep 04, 2002 | 3.468 | 3.517 | 3.468 | 3.496 | 619,946 | +0.03(+0.80%) |
Sep 03, 2002 | 3.537 | 3.555 | 3.461 | 3.468 | 780,267 | -0.09(-2.63%) |
Aug 30, 2002 | 3.562 | 3.586 | 3.524 | 3.562 | 412,048 | +0.01(+0.39%) |
Aug 29, 2002 | 3.472 | 3.555 | 3.472 | 3.548 | 566,890 | +0.06(+1.79%) |
Aug 28, 2002 | 3.468 | 3.530 | 3.454 | 3.485 | 3,402,495 | -0.00(-0.10%) |
Aug 27, 2002 | 3.517 | 3.530 | 3.485 | 3.489 | 538,920 | -0.03(-0.79%) |
Aug 26, 2002 | 3.503 | 3.534 | 3.485 | 3.517 | 510,086 | +0.00(+0.00%) |
Aug 23, 2002 | 3.468 | 3.520 | 3.458 | 3.517 | 591,976 | +0.05(+1.30%) |
Aug 22, 2002 | 3.475 | 3.478 | 3.451 | 3.472 | 564,295 | +0.00(+0.00%) |
Aug 21, 2002 | 3.478 | 3.499 | 3.437 | 3.472 | 848,605 | -0.01(-0.40%) |
Aug 20, 2002 | 3.537 | 3.537 | 3.423 | 3.485 | 1,041,221 | -0.10(-2.80%) |
Aug 16, 2002 | 3.582 | 3.603 | 3.555 | 3.586 | 454,435 | -0.00(-0.10%) |
Aug 15, 2002 | 3.537 | 3.607 | 3.530 | 3.589 | 666,081 | +0.05(+1.47%) |
Aug 14, 2002 | 3.485 | 3.537 | 3.472 | 3.537 | 872,538 | +0.06(+1.80%) |
Aug 13, 2002 | 3.510 | 3.513 | 3.451 | 3.475 | 660,314 | -0.04(-1.18%) |
Aug 12, 2002 | 3.451 | 3.530 | 3.423 | 3.517 | 854,372 | +0.17(+4.97%) |
Aug 07, 2002 | 3.295 | 3.409 | 3.288 | 3.350 | 831,304 | +0.09(+2.77%) |
Aug 06, 2002 | 3.270 | 3.305 | 3.225 | 3.260 | 834,188 | +0.02(+0.53%) |
Aug 05, 2002 | 3.253 | 3.329 | 3.232 | 3.243 | 733,555 | +0.01(+0.32%) |
Aug 02, 2002 | 3.246 | 3.305 | 3.225 | 3.232 | 572,657 | -0.01(-0.43%) |