Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.734 | 3.822 | 3.730 | 3.816 | 4,637,615 | +0.08(+2.04%) |
May 29, 2003 | 3.672 | 3.781 | 3.668 | 3.740 | 9,097,565 | +0.08(+2.32%) |
May 28, 2003 | 3.661 | 3.707 | 3.640 | 3.655 | 4,486,325 | -0.01(-0.19%) |
May 27, 2003 | 3.617 | 3.687 | 3.617 | 3.662 | 6,285,324 | +0.05(+1.25%) |
May 23, 2003 | 3.614 | 3.631 | 3.579 | 3.617 | 3,547,079 | +0.03(+0.76%) |
May 22, 2003 | 3.601 | 3.659 | 3.576 | 3.590 | 6,913,929 | -0.04(-0.98%) |
May 21, 2003 | 3.691 | 3.752 | 3.576 | 3.625 | 10,159,894 | +0.04(+0.99%) |
May 20, 2003 | 3.606 | 3.706 | 3.549 | 3.590 | 10,658,090 | -0.02(-0.45%) |
May 19, 2003 | 3.587 | 3.606 | 3.550 | 3.606 | 6,047,216 | +0.02(+0.57%) |
May 16, 2003 | 3.610 | 3.616 | 3.562 | 3.586 | 2,549,589 | -0.02(-0.42%) |
May 15, 2003 | 3.568 | 3.610 | 3.543 | 3.601 | 5,426,669 | +0.05(+1.46%) |
May 14, 2003 | 3.541 | 3.616 | 3.526 | 3.549 | 5,205,778 | +0.02(+0.54%) |
May 13, 2003 | 3.535 | 3.549 | 3.497 | 3.530 | 3,450,004 | -0.01(-0.27%) |
May 12, 2003 | 3.421 | 3.549 | 3.419 | 3.539 | 5,547,555 | +0.09(+2.57%) |
May 09, 2003 | 3.445 | 3.457 | 3.403 | 3.451 | 3,562,465 | +0.02(+0.64%) |
May 08, 2003 | 3.498 | 3.498 | 3.412 | 3.429 | 4,195,833 | -0.07(-2.07%) |
May 07, 2003 | 3.517 | 3.539 | 3.481 | 3.501 | 5,271,349 | -0.02(-0.47%) |
May 06, 2003 | 3.423 | 3.550 | 3.411 | 3.517 | 6,749,818 | +0.11(+3.37%) |
May 05, 2003 | 3.411 | 3.449 | 3.390 | 3.403 | 5,978,714 | -0.01(-0.24%) |
May 02, 2003 | 3.314 | 3.421 | 3.307 | 3.411 | 5,525,209 | +0.07(+2.13%) |
May 01, 2003 | 3.351 | 3.355 | 3.284 | 3.340 | 3,268,676 | -0.03(-0.93%) |
Apr 30, 2003 | 3.330 | 3.375 | 3.314 | 3.371 | 7,691,627 | -0.01(-0.28%) |
Apr 29, 2003 | 3.408 | 3.419 | 3.347 | 3.381 | 6,621,972 | -0.03(-0.92%) |
Apr 28, 2003 | 3.375 | 3.452 | 3.362 | 3.412 | 6,719,780 | +0.07(+2.00%) |
Apr 25, 2003 | 3.382 | 3.426 | 3.317 | 3.345 | 4,210,119 | -0.05(-1.57%) |
Apr 24, 2003 | 3.317 | 3.441 | 3.294 | 3.399 | 14,511,047 | +0.20(+6.41%) |
Apr 23, 2003 | 3.269 | 3.281 | 3.131 | 3.194 | 14,716,552 | -0.10(-2.90%) |
Apr 22, 2003 | 3.358 | 3.358 | 3.269 | 3.289 | 8,360,528 | -0.07(-2.07%) |
Apr 21, 2003 | 3.362 | 3.375 | 3.330 | 3.359 | 3,580,414 | -0.03(-0.77%) |
Apr 17, 2003 | 3.354 | 3.405 | 3.318 | 3.385 | 3,895,816 | +0.06(+1.93%) |
Apr 16, 2003 | 3.422 | 3.422 | 3.302 | 3.321 | 6,319,758 | -0.10(-2.91%) |
Apr 15, 2003 | 3.351 | 3.426 | 3.324 | 3.421 | 3,821,820 | +0.06(+1.87%) |
Apr 14, 2003 | 3.378 | 3.386 | 3.317 | 3.358 | 5,922,300 | -0.03(-0.85%) |
Apr 11, 2003 | 3.405 | 3.446 | 3.351 | 3.386 | 3,349,999 | +0.01(+0.32%) |
Apr 10, 2003 | 3.299 | 3.384 | 3.294 | 3.375 | 4,100,223 | +0.06(+1.94%) |
Apr 09, 2003 | 3.385 | 3.390 | 3.311 | 3.311 | 6,282,760 | -0.05(-1.34%) |
Apr 08, 2003 | 3.317 | 3.382 | 3.289 | 3.356 | 6,312,798 | +0.04(+1.11%) |
Apr 07, 2003 | 3.337 | 3.380 | 3.300 | 3.320 | 6,186,784 | +0.03(+0.79%) |
Apr 04, 2003 | 3.310 | 3.314 | 3.265 | 3.294 | 3,353,296 | -0.00(-0.08%) |
Apr 03, 2003 | 3.363 | 3.363 | 3.296 | 3.296 | 4,264,701 | -0.06(-1.79%) |
Apr 02, 2003 | 3.310 | 3.384 | 3.310 | 3.356 | 6,417,565 | +0.09(+2.67%) |
Apr 01, 2003 | 3.321 | 3.321 | 3.239 | 3.269 | 3,933,181 | -0.05(-1.56%) |
Mar 31, 2003 | 3.324 | 3.345 | 3.283 | 3.321 | 5,217,134 | -0.04(-1.18%) |
Mar 28, 2003 | 3.337 | 3.392 | 3.317 | 3.360 | 4,060,660 | +0.01(+0.24%) |
Mar 27, 2003 | 3.289 | 3.384 | 3.283 | 3.352 | 4,976,828 | +0.02(+0.45%) |
Mar 26, 2003 | 3.340 | 3.351 | 3.311 | 3.337 | 3,844,531 | -0.01(-0.33%) |
Mar 25, 2003 | 3.317 | 3.399 | 3.246 | 3.348 | 5,432,530 | +0.02(+0.45%) |
Mar 24, 2003 | 3.515 | 3.515 | 3.311 | 3.333 | 3,875,302 | -0.18(-5.16%) |
Mar 21, 2003 | 3.419 | 3.520 | 3.388 | 3.515 | 5,820,830 | +0.11(+3.25%) |
Mar 20, 2003 | 3.382 | 3.411 | 3.296 | 3.404 | 4,630,655 | +0.02(+0.48%) |
Mar 19, 2003 | 3.358 | 3.397 | 3.330 | 3.388 | 3,547,812 | +0.02(+0.49%) |
Mar 18, 2003 | 3.385 | 3.401 | 3.318 | 3.371 | 3,837,571 | -0.01(-0.20%) |
Mar 17, 2003 | 3.205 | 3.378 | 3.176 | 3.378 | 6,062,601 | +0.14(+4.30%) |
Mar 14, 2003 | 3.221 | 3.255 | 3.173 | 3.239 | 4,918,583 | +0.02(+0.76%) |
Mar 13, 2003 | 3.064 | 3.214 | 3.057 | 3.214 | 6,929,681 | +0.18(+5.99%) |
Mar 12, 2003 | 3.057 | 3.060 | 2.992 | 3.033 | 7,877,718 | -0.03(-0.94%) |
Mar 11, 2003 | 3.068 | 3.104 | 3.048 | 3.062 | 6,227,811 | +0.01(+0.45%) |
Mar 10, 2003 | 3.098 | 3.107 | 3.016 | 3.048 | 7,236,658 | -0.09(-2.91%) |
Mar 07, 2003 | 3.072 | 3.141 | 3.055 | 3.139 | 5,806,543 | +0.05(+1.68%) |
Mar 06, 2003 | 3.145 | 3.156 | 3.082 | 3.087 | 4,448,960 | -0.06(-1.82%) |
Mar 05, 2003 | 3.132 | 3.168 | 3.112 | 3.145 | 4,184,477 | -0.02(-0.48%) |
Mar 04, 2003 | 3.197 | 3.221 | 3.131 | 3.160 | 5,361,830 | -0.02(-0.77%) |
Mar 03, 2003 | 3.255 | 3.300 | 3.184 | 3.184 | 4,216,347 | -0.07(-2.02%) |
Feb 28, 2003 | 3.208 | 3.295 | 3.201 | 3.250 | 5,714,230 | +0.04(+1.32%) |
Feb 27, 2003 | 3.132 | 3.225 | 3.107 | 3.208 | 5,305,783 | +0.12(+3.94%) |
Feb 26, 2003 | 3.126 | 3.149 | 3.077 | 3.086 | 5,467,697 | -0.04(-1.40%) |
Feb 25, 2003 | 3.111 | 3.150 | 3.074 | 3.130 | 5,584,553 | -0.02(-0.48%) |
Feb 24, 2003 | 3.208 | 3.209 | 3.141 | 3.145 | 3,509,715 | -0.08(-2.46%) |
Feb 21, 2003 | 3.171 | 3.243 | 3.149 | 3.224 | 3,970,912 | +0.08(+2.38%) |
Feb 20, 2003 | 3.152 | 3.206 | 3.146 | 3.149 | 3,600,928 | +0.00(+0.00%) |
Feb 19, 2003 | 3.160 | 3.163 | 3.120 | 3.149 | 3,409,343 | -0.02(-0.65%) |
Feb 18, 2003 | 3.235 | 3.235 | 3.139 | 3.169 | 4,624,061 | -0.05(-1.53%) |
Feb 14, 2003 | 3.119 | 3.240 | 3.105 | 3.218 | 5,086,357 | +0.12(+3.74%) |
Feb 13, 2003 | 3.165 | 3.165 | 3.044 | 3.102 | 4,915,286 | -0.05(-1.64%) |
Feb 12, 2003 | 3.253 | 3.269 | 3.146 | 3.154 | 4,844,952 | -0.09(-2.90%) |
Feb 11, 2003 | 3.194 | 3.337 | 3.173 | 3.249 | 8,963,126 | +0.19(+6.11%) |
Feb 10, 2003 | 2.997 | 3.070 | 2.940 | 3.062 | 3,885,193 | +0.05(+1.68%) |
Feb 07, 2003 | 3.051 | 3.092 | 2.978 | 3.011 | 4,563,252 | -0.03(-0.99%) |
Feb 06, 2003 | 3.071 | 3.096 | 3.025 | 3.041 | 3,989,228 | -0.02(-0.76%) |
Feb 05, 2003 | 3.194 | 3.194 | 3.044 | 3.064 | 5,653,788 | -0.10(-3.11%) |
Feb 04, 2003 | 3.190 | 3.228 | 3.139 | 3.163 | 3,625,105 | -0.08(-2.52%) |
Feb 03, 2003 | 3.187 | 3.255 | 3.176 | 3.244 | 4,066,155 | +0.08(+2.55%) |
Jan 31, 2003 | 3.146 | 3.179 | 3.092 | 3.164 | 7,410,293 | -0.02(-0.73%) |
Jan 30, 2003 | 3.249 | 3.258 | 3.146 | 3.187 | 4,440,901 | -0.09(-2.87%) |
Jan 29, 2003 | 3.167 | 3.310 | 3.134 | 3.281 | 4,722,601 | +0.06(+1.95%) |
Jan 28, 2003 | 3.261 | 3.272 | 3.201 | 3.218 | 3,073,427 | -0.01(-0.30%) |
Jan 27, 2003 | 3.298 | 3.321 | 3.225 | 3.228 | 4,015,603 | -0.11(-3.19%) |
Jan 24, 2003 | 3.320 | 3.358 | 3.303 | 3.335 | 4,618,566 | +0.02(+0.62%) |
Jan 23, 2003 | 3.377 | 3.377 | 3.259 | 3.314 | 6,510,977 | -0.06(-1.86%) |
Jan 22, 2003 | 3.344 | 3.427 | 3.341 | 3.377 | 5,064,012 | +0.01(+0.16%) |
Jan 21, 2003 | 3.433 | 3.456 | 3.348 | 3.371 | 4,080,075 | -0.04(-1.28%) |
Jan 17, 2003 | 3.396 | 3.416 | 3.385 | 3.415 | 5,064,012 | +0.03(+0.85%) |
Jan 16, 2003 | 3.459 | 3.466 | 3.373 | 3.386 | 7,869,659 | -0.07(-2.09%) |
Jan 15, 2003 | 3.487 | 3.487 | 3.423 | 3.459 | 3,665,034 | -0.01(-0.16%) |
Jan 14, 2003 | 3.412 | 3.528 | 3.412 | 3.464 | 12,835,498 | +0.08(+2.38%) |
Jan 13, 2003 | 3.464 | 3.500 | 3.375 | 3.384 | 5,128,484 | -0.09(-2.71%) |
Jan 10, 2003 | 3.418 | 3.485 | 3.385 | 3.478 | 3,654,045 | +0.06(+1.76%) |
Jan 09, 2003 | 3.440 | 3.483 | 3.395 | 3.418 | 5,199,550 | -0.03(-0.91%) |
Jan 08, 2003 | 3.433 | 3.481 | 3.404 | 3.449 | 4,626,992 | +0.02(+0.48%) |
Jan 07, 2003 | 3.446 | 3.522 | 3.392 | 3.433 | 6,150,518 | +0.02(+0.64%) |
Jan 06, 2003 | 3.337 | 3.445 | 3.336 | 3.411 | 3,743,427 | +0.06(+1.79%) |
Jan 03, 2003 | 3.412 | 3.422 | 3.330 | 3.351 | 4,267,998 | -0.08(-2.27%) |
Jan 02, 2003 | 3.336 | 3.452 | 3.291 | 3.429 | 4,448,594 | +0.12(+3.72%) |
Dec 31, 2002 | 3.289 | 3.322 | 3.258 | 3.306 | 3,183,323 | -0.00(-0.08%) |
Dec 30, 2002 | 3.292 | 3.324 | 3.255 | 3.309 | 4,406,833 | +0.02(+0.50%) |
Dec 27, 2002 | 3.285 | 3.315 | 3.261 | 3.292 | 4,007,544 | +0.01(+0.17%) |
Dec 26, 2002 | 3.269 | 3.343 | 3.227 | 3.287 | 4,215,980 | +0.05(+1.39%) |
Dec 24, 2002 | 3.218 | 3.269 | 3.202 | 3.242 | 4,700,256 | +0.04(+1.19%) |
Dec 23, 2002 | 3.265 | 3.296 | 3.163 | 3.203 | 9,319,189 | -0.06(-1.88%) |
Dec 20, 2002 | 3.228 | 3.296 | 3.216 | 3.265 | 6,482,038 | +0.07(+2.27%) |
Dec 19, 2002 | 3.228 | 3.269 | 3.183 | 3.193 | 8,070,769 | -0.06(-1.89%) |
Dec 18, 2002 | 3.167 | 3.289 | 3.145 | 3.254 | 6,501,453 | +0.09(+2.76%) |
Dec 17, 2002 | 3.173 | 3.194 | 3.117 | 3.167 | 6,851,289 | -0.02(-0.73%) |
Dec 16, 2002 | 3.173 | 3.194 | 3.122 | 3.190 | 7,762,327 | +0.02(+0.52%) |
Dec 13, 2002 | 3.160 | 3.187 | 3.112 | 3.173 | 4,592,924 | -0.00(-0.09%) |
Dec 12, 2002 | 3.221 | 3.257 | 3.153 | 3.176 | 7,094,525 | +0.11(+3.65%) |
Dec 11, 2002 | 3.098 | 3.098 | 3.006 | 3.064 | 9,381,830 | -0.01(-0.22%) |
Dec 10, 2002 | 3.153 | 3.154 | 3.003 | 3.071 | 9,514,804 | -0.06(-2.00%) |
Dec 09, 2002 | 3.139 | 3.253 | 3.122 | 3.134 | 7,783,208 | -0.13(-3.85%) |
Dec 06, 2002 | 3.201 | 3.269 | 3.188 | 3.259 | 5,171,344 | +0.01(+0.29%) |
Dec 05, 2002 | 3.303 | 3.317 | 3.188 | 3.250 | 5,772,842 | -0.01(-0.17%) |
Dec 04, 2002 | 3.175 | 3.296 | 3.172 | 3.255 | 6,135,132 | +0.06(+1.79%) |
Dec 03, 2002 | 3.223 | 3.255 | 3.179 | 3.198 | 4,858,506 | -0.07(-2.17%) |
Dec 02, 2002 | 3.310 | 3.310 | 3.243 | 3.269 | 5,862,956 | +0.01(+0.17%) |
Nov 29, 2002 | 3.268 | 3.289 | 3.236 | 3.264 | 2,148,102 | -0.00(-0.08%) |
Nov 27, 2002 | 3.202 | 3.270 | 3.183 | 3.266 | 4,224,039 | +0.05(+1.48%) |
Nov 26, 2002 | 3.214 | 3.236 | 3.168 | 3.218 | 4,805,023 | -0.05(-1.63%) |
Nov 25, 2002 | 3.262 | 3.283 | 3.167 | 3.272 | 8,907,445 | +0.03(+0.93%) |
Nov 22, 2002 | 3.239 | 3.266 | 3.209 | 3.242 | 5,447,549 | +0.00(+0.08%) |
Nov 21, 2002 | 3.228 | 3.317 | 3.213 | 3.239 | 7,120,900 | +0.05(+1.41%) |
Nov 20, 2002 | 3.086 | 3.217 | 3.057 | 3.194 | 5,121,890 | +0.08(+2.41%) |
Nov 19, 2002 | 3.016 | 3.149 | 3.016 | 3.119 | 6,426,723 | -0.00(-0.13%) |
Nov 18, 2002 | 3.126 | 3.137 | 3.098 | 3.123 | 4,828,834 | +0.03(+1.06%) |
Nov 15, 2002 | 3.025 | 3.101 | 3.015 | 3.090 | 6,080,917 | +0.07(+2.17%) |
Nov 14, 2002 | 3.003 | 3.052 | 2.989 | 3.025 | 5,939,151 | +0.06(+1.89%) |
Nov 13, 2002 | 2.921 | 2.989 | 2.857 | 2.969 | 10,969,462 | +0.00(+0.00%) |
Nov 12, 2002 | 2.989 | 3.018 | 2.888 | 2.969 | 9,042,251 | +0.03(+1.16%) |
Nov 11, 2002 | 3.010 | 3.030 | 2.932 | 2.935 | 5,839,146 | -0.09(-2.93%) |
Nov 08, 2002 | 3.010 | 3.051 | 2.980 | 3.023 | 7,945,487 | -0.09(-2.85%) |
Nov 07, 2002 | 2.989 | 3.153 | 2.932 | 3.112 | 8,511,086 | +0.06(+1.97%) |
Nov 06, 2002 | 3.048 | 3.082 | 2.982 | 3.052 | 7,367,800 | -0.01(-0.36%) |
Nov 05, 2002 | 3.098 | 3.161 | 3.016 | 3.063 | 9,548,139 | -0.04(-1.15%) |
Nov 04, 2002 | 3.139 | 3.231 | 3.098 | 3.098 | 10,691,791 | -0.04(-1.30%) |
Nov 01, 2002 | 2.989 | 3.173 | 2.989 | 3.139 | 8,252,464 | +0.06(+2.09%) |
Oct 31, 2002 | 3.078 | 3.157 | 3.057 | 3.075 | 8,536,362 | -0.08(-2.47%) |
Oct 30, 2002 | 3.126 | 3.180 | 3.078 | 3.153 | 9,686,975 | -0.07(-2.16%) |
Oct 29, 2002 | 3.187 | 3.236 | 3.139 | 3.223 | 7,391,977 | +0.00(+0.04%) |
Oct 28, 2002 | 3.268 | 3.309 | 3.187 | 3.221 | 6,863,011 | -0.01(-0.30%) |
Oct 25, 2002 | 3.228 | 3.262 | 3.169 | 3.231 | 7,925,706 | +0.05(+1.68%) |
Oct 24, 2002 | 3.405 | 3.412 | 3.139 | 3.178 | 13,900,024 | -0.17(-4.98%) |
Oct 23, 2002 | 3.362 | 3.403 | 3.262 | 3.344 | 8,682,524 | -0.02(-0.53%) |
Oct 22, 2002 | 3.392 | 3.528 | 3.311 | 3.362 | 9,819,216 | +0.02(+0.45%) |
Oct 21, 2002 | 3.173 | 3.348 | 3.165 | 3.347 | 10,283,710 | +0.16(+4.92%) |
Oct 18, 2002 | 3.059 | 3.202 | 2.996 | 3.190 | 11,510,883 | +0.13(+4.28%) |
Oct 17, 2002 | 3.010 | 3.070 | 2.935 | 3.059 | 12,244,623 | +0.15(+5.16%) |
Oct 16, 2002 | 2.976 | 3.003 | 2.778 | 2.909 | 19,316,804 | -0.09(-3.09%) |
Oct 15, 2002 | 3.255 | 3.304 | 2.961 | 3.001 | 21,441,460 | -0.16(-5.01%) |
Oct 14, 2002 | 3.113 | 3.180 | 3.078 | 3.160 | 11,270,577 | +0.05(+1.49%) |
Oct 11, 2002 | 3.224 | 3.358 | 2.921 | 3.113 | 32,620,458 | -0.10(-3.22%) |
Oct 10, 2002 | 3.558 | 3.685 | 3.078 | 3.217 | 48,611,440 | -0.84(-20.77%) |
Oct 09, 2002 | 3.972 | 4.095 | 3.920 | 4.061 | 9,522,130 | +0.03(+0.68%) |
Oct 08, 2002 | 4.016 | 4.093 | 3.954 | 4.033 | 7,650,600 | +0.07(+1.83%) |
Oct 07, 2002 | 4.033 | 4.081 | 3.931 | 3.961 | 4,905,761 | -0.02(-0.55%) |
Oct 04, 2002 | 4.036 | 4.073 | 3.870 | 3.983 | 5,690,053 | -0.05(-1.32%) |
Oct 03, 2002 | 4.033 | 4.216 | 3.991 | 4.036 | 9,081,447 | +0.00(+0.07%) |
Oct 02, 2002 | 3.999 | 4.121 | 3.934 | 4.033 | 7,449,856 | +0.02(+0.58%) |
Oct 01, 2002 | 3.784 | 4.025 | 3.754 | 4.010 | 11,134,672 | +0.23(+6.03%) |
Sep 30, 2002 | 3.825 | 3.855 | 3.710 | 3.782 | 7,366,335 | -0.04(-1.11%) |
Sep 27, 2002 | 3.890 | 3.919 | 3.825 | 3.825 | 5,563,306 | -0.07(-1.79%) |
Sep 26, 2002 | 3.924 | 4.017 | 3.855 | 3.894 | 6,752,016 | +0.04(+1.06%) |
Sep 25, 2002 | 3.788 | 3.887 | 3.784 | 3.853 | 6,131,469 | +0.12(+3.33%) |
Sep 24, 2002 | 3.740 | 3.822 | 3.662 | 3.729 | 6,297,779 | -0.06(-1.69%) |
Sep 23, 2002 | 3.808 | 3.822 | 3.739 | 3.793 | 4,240,890 | -0.04(-1.10%) |
Sep 20, 2002 | 3.719 | 3.870 | 3.719 | 3.835 | 8,464,197 | +0.03(+0.79%) |
Sep 19, 2002 | 3.769 | 3.904 | 3.740 | 3.805 | 5,417,877 | -0.02(-0.64%) |
Sep 18, 2002 | 3.706 | 3.868 | 3.568 | 3.830 | 952,432 | +0.11(+2.93%) |
Sep 17, 2002 | 3.945 | 4.002 | 3.718 | 3.721 | 11,940,577 | -0.29(-7.12%) |
Sep 16, 2002 | 3.966 | 4.050 | 3.916 | 4.006 | 5,463,667 | +0.00(+0.07%) |
Sep 13, 2002 | 4.027 | 4.027 | 3.928 | 4.003 | 6,955,690 | -0.08(-1.94%) |
Sep 12, 2002 | 4.102 | 4.123 | 3.871 | 4.082 | 13,590,850 | +0.10(+2.40%) |
Sep 11, 2002 | 4.149 | 4.149 | 3.973 | 3.987 | 4,581,934 | -0.11(-2.67%) |
Sep 10, 2002 | 4.231 | 4.253 | 4.025 | 4.096 | 8,996,094 | -0.19(-4.40%) |
Sep 09, 2002 | 4.259 | 4.327 | 4.222 | 4.285 | 5,188,561 | -0.02(-0.35%) |
Sep 06, 2002 | 4.261 | 4.308 | 4.184 | 4.300 | 4,704,285 | +0.08(+1.84%) |
Sep 05, 2002 | 4.125 | 4.231 | 4.088 | 4.222 | 6,020,108 | +0.10(+2.32%) |
Sep 04, 2002 | 4.067 | 4.126 | 4.031 | 4.126 | 3,993,990 | +0.05(+1.27%) |
Sep 03, 2002 | 4.140 | 4.140 | 4.020 | 4.074 | 3,830,611 | -0.07(-1.58%) |
Aug 30, 2002 | 4.204 | 4.218 | 4.095 | 4.140 | 4,970,234 | -0.06(-1.53%) |
Aug 29, 2002 | 4.230 | 4.231 | 4.099 | 4.204 | 4,711,978 | -0.03(-0.61%) |
Aug 28, 2002 | 4.238 | 4.301 | 4.173 | 4.230 | 8,235,247 | -0.01(-0.19%) |
Aug 27, 2002 | 4.156 | 4.265 | 4.035 | 4.238 | 10,107,144 | +0.08(+1.80%) |
Aug 26, 2002 | 4.197 | 4.238 | 4.061 | 4.163 | 4,786,707 | -0.00(-0.10%) |
Aug 23, 2002 | 4.168 | 4.245 | 4.156 | 4.167 | 3,715,587 | -0.01(-0.33%) |
Aug 22, 2002 | 4.119 | 4.218 | 4.048 | 4.181 | 5,738,774 | +0.06(+1.49%) |
Aug 21, 2002 | 4.111 | 4.166 | 4.047 | 4.119 | 5,136,543 | +0.02(+0.37%) |
Aug 20, 2002 | 4.186 | 4.199 | 4.040 | 4.104 | 4,278,255 | +0.02(+0.57%) |
Aug 16, 2002 | 4.067 | 4.123 | 3.994 | 4.081 | 5,846,472 | -0.08(-1.97%) |
Aug 15, 2002 | 3.999 | 4.194 | 3.997 | 4.163 | 8,106,302 | +0.18(+4.52%) |
Aug 14, 2002 | 3.829 | 3.983 | 3.706 | 3.983 | 6,402,913 | +0.14(+3.73%) |
Aug 13, 2002 | 3.932 | 3.945 | 3.822 | 3.840 | 4,493,651 | -0.15(-3.83%) |
Aug 12, 2002 | 3.945 | 4.028 | 3.904 | 3.992 | 5,423,372 | +0.10(+2.45%) |
Aug 07, 2002 | 3.883 | 3.945 | 3.754 | 3.897 | 8,374,082 | +0.09(+2.26%) |
Aug 06, 2002 | 3.822 | 3.870 | 3.781 | 3.811 | 6,948,730 | +0.14(+3.71%) |
Aug 05, 2002 | 3.597 | 3.747 | 3.580 | 3.674 | 6,803,667 | +0.06(+1.66%) |
Aug 02, 2002 | 3.833 | 3.833 | 3.528 | 3.614 | 11,790,019 | -0.24(-6.13%) |
Aug 01, 2002 | 4.095 | 4.136 | 3.803 | 3.850 | 12,216,783 | -0.37(-8.71%) |
Jul 31, 2002 | 4.036 | 4.218 | 3.979 | 4.218 | 7,412,858 | +0.18(+4.50%) |
Jul 30, 2002 | 4.013 | 4.158 | 3.936 | 4.036 | 8,671,168 | -0.02(-0.37%) |
Jul 29, 2002 | 4.013 | 4.080 | 3.951 | 4.051 | 8,211,436 | +0.06(+1.57%) |
Jul 26, 2002 | 3.904 | 3.998 | 3.860 | 3.988 | 5,780,901 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.162 | 3.788 | 3.890 | 12,809,123 | -0.05(-1.32%) |
Jul 24, 2002 | 3.583 | 3.943 | 3.460 | 3.942 | 13,122,693 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.569 | 3.345 | 3.433 | 9,348,495 | +0.16(+4.97%) |
Jul 22, 2002 | 3.337 | 3.457 | 3.150 | 3.270 | 5,495,171 | -0.11(-3.23%) |
Jul 19, 2002 | 3.419 | 3.549 | 3.348 | 3.380 | 4,847,517 | -0.22(-6.18%) |
Jul 17, 2002 | 3.662 | 3.711 | 3.552 | 3.602 | 6,361,885 | -0.01(-0.38%) |
Jul 12, 2002 | 3.689 | 3.706 | 3.572 | 3.616 | 3,895,450 | -0.05(-1.38%) |
Jul 11, 2002 | 3.767 | 3.826 | 3.644 | 3.666 | 6,759,709 | -0.09(-2.50%) |
Jul 10, 2002 | 3.822 | 3.883 | 3.740 | 3.760 | 6,597,429 | +0.03(+0.73%) |
Jul 09, 2002 | 3.878 | 3.931 | 3.695 | 3.733 | 5,622,650 | -0.14(-3.70%) |
Jul 08, 2002 | 3.938 | 3.971 | 3.819 | 3.876 | 4,221,841 | -0.03(-0.73%) |
Jul 05, 2002 | 3.549 | 3.958 | 3.842 | 3.905 | 2,473,028 | +0.05(+1.27%) |
Jul 04, 2002 | 3.943 | 4.025 | 3.775 | 3.856 | 5,905,450 | +0.00(+0.00%) |
Jul 03, 2002 | 3.943 | 4.025 | 3.775 | 3.856 | 5,905,450 | -0.09(-2.35%) |
Jul 02, 2002 | 3.969 | 4.025 | 3.876 | 3.949 | 5,978,347 | -0.04(-1.03%) |
Jul 01, 2002 | 4.040 | 4.092 | 3.913 | 3.990 | 9,187,314 | -0.00(-0.07%) |
Jun 28, 2002 | 4.208 | 4.208 | 3.992 | 3.992 | 10,981,917 | -0.22(-5.12%) |
Jun 27, 2002 | 4.211 | 4.245 | 4.138 | 4.208 | 5,329,228 | +0.05(+1.08%) |
Jun 26, 2002 | 4.185 | 4.229 | 4.080 | 4.163 | 9,068,626 | -0.02(-0.52%) |
Jun 25, 2002 | 4.365 | 4.373 | 4.179 | 4.185 | 3,993,624 | -0.25(-5.55%) |
Jun 21, 2002 | 4.395 | 4.522 | 4.395 | 4.431 | 8,211,802 | -0.06(-1.31%) |
Jun 20, 2002 | 4.491 | 4.527 | 4.441 | 4.489 | 6,254,187 | +0.06(+1.36%) |
Jun 19, 2002 | 4.436 | 4.477 | 4.388 | 4.429 | 5,555,980 | -0.01(-0.15%) |
Jun 18, 2002 | 4.422 | 4.448 | 4.369 | 4.436 | 4,073,482 | +2.25(+102.78%) |
Jun 17, 2002 | 2.146 | 2.201 | 2.143 | 2.188 | 6,286,789 | +0.05(+2.30%) |
Jun 14, 2002 | 2.177 | 2.180 | 2.119 | 2.139 | 7,513,962 | -0.06(-2.73%) |
Jun 12, 2002 | 2.208 | 2.216 | 2.187 | 2.199 | 5,733,645 | -0.01(-0.26%) |
Jun 11, 2002 | 2.242 | 2.250 | 2.194 | 2.204 | 7,533,011 | -0.03(-1.52%) |
Jun 10, 2002 | 2.221 | 2.257 | 2.218 | 2.238 | 7,213,579 | +0.01(+0.54%) |
Jun 07, 2002 | 2.223 | 2.252 | 2.222 | 2.227 | 4,430,278 | +0.00(+0.14%) |
Jun 06, 2002 | 2.215 | 2.244 | 2.209 | 2.223 | 6,295,581 | +0.01(+0.37%) |