Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.316 | 3.349 | 3.280 | 3.328 | 958,095 | +0.00(+0.00%) |
Mar 28, 2003 | 3.304 | 3.337 | 3.285 | 3.328 | 489,180 | +0.01(+0.36%) |
Mar 27, 2003 | 3.328 | 3.367 | 3.292 | 3.316 | 437,954 | -0.01(-0.32%) |
Mar 26, 2003 | 3.363 | 3.375 | 3.310 | 3.327 | 574,744 | -0.04(-1.16%) |
Mar 25, 2003 | 3.299 | 3.389 | 3.292 | 3.366 | 755,442 | +0.07(+2.01%) |
Mar 24, 2003 | 3.340 | 3.340 | 3.269 | 3.299 | 417,126 | -0.04(-1.21%) |
Mar 21, 2003 | 3.316 | 3.372 | 3.305 | 3.340 | 705,342 | +0.04(+1.08%) |
Mar 20, 2003 | 3.292 | 3.310 | 3.263 | 3.304 | 543,783 | +0.00(+0.11%) |
Mar 19, 2003 | 3.304 | 3.346 | 3.278 | 3.301 | 588,254 | -0.01(-0.39%) |
Mar 18, 2003 | 3.286 | 3.340 | 3.254 | 3.314 | 486,928 | +0.02(+0.68%) |
Mar 17, 2003 | 3.180 | 3.296 | 3.177 | 3.291 | 875,908 | +0.11(+3.46%) |
Mar 14, 2003 | 3.086 | 3.198 | 3.086 | 3.181 | 725,607 | +0.10(+3.11%) |
Mar 13, 2003 | 3.050 | 3.114 | 3.047 | 3.085 | 1,175,383 | +0.04(+1.44%) |
Mar 12, 2003 | 3.057 | 3.066 | 3.018 | 3.041 | 622,030 | -0.02(-0.50%) |
Mar 11, 2003 | 3.050 | 3.059 | 3.045 | 3.057 | 624,281 | +0.00(+0.12%) |
Mar 10, 2003 | 3.058 | 3.078 | 3.044 | 3.053 | 507,193 | -0.00(-0.15%) |
Mar 07, 2003 | 3.058 | 3.065 | 3.026 | 3.058 | 682,825 | +0.00(+0.00%) |
Mar 06, 2003 | 3.156 | 3.162 | 3.053 | 3.058 | 601,201 | -0.09(-2.79%) |
Mar 05, 2003 | 3.115 | 3.164 | 3.115 | 3.145 | 468,352 | +0.04(+1.14%) |
Mar 04, 2003 | 3.198 | 3.200 | 3.086 | 3.110 | 591,069 | -0.08(-2.45%) |
Mar 03, 2003 | 3.204 | 3.241 | 3.185 | 3.188 | 549,975 | +0.01(+0.45%) |
Feb 28, 2003 | 3.174 | 3.192 | 3.159 | 3.174 | 437,954 | +0.01(+0.45%) |
Feb 27, 2003 | 3.097 | 3.160 | 3.095 | 3.160 | 700,839 | +0.07(+2.22%) |
Feb 26, 2003 | 3.130 | 3.137 | 3.091 | 3.091 | 360,833 | -0.04(-1.21%) |
Feb 25, 2003 | 3.076 | 3.132 | 3.068 | 3.129 | 442,457 | +0.05(+1.65%) |
Feb 24, 2003 | 3.109 | 3.115 | 3.078 | 3.078 | 379,973 | -0.03(-0.88%) |
Feb 21, 2003 | 3.079 | 3.121 | 3.079 | 3.105 | 302,852 | +0.02(+0.81%) |
Feb 20, 2003 | 3.070 | 3.103 | 3.070 | 3.080 | 297,786 | +0.00(+0.12%) |
Feb 19, 2003 | 3.127 | 3.127 | 3.068 | 3.077 | 513,948 | -0.05(-1.59%) |
Feb 18, 2003 | 3.121 | 3.129 | 3.096 | 3.127 | 628,785 | +0.01(+0.38%) |
Feb 14, 2003 | 3.067 | 3.115 | 3.063 | 3.115 | 674,381 | +0.05(+1.66%) |
Feb 13, 2003 | 3.038 | 3.073 | 3.014 | 3.064 | 1,093,759 | +0.02(+0.66%) |
Feb 12, 2003 | 3.103 | 3.115 | 3.038 | 3.044 | 315,799 | -0.06(-1.91%) |
Feb 11, 2003 | 3.079 | 3.132 | 3.079 | 3.103 | 705,905 | +0.02(+0.77%) |
Feb 10, 2003 | 3.091 | 3.112 | 3.071 | 3.079 | 802,165 | -0.01(-0.38%) |
Feb 07, 2003 | 3.127 | 3.150 | 3.091 | 3.091 | 725,045 | -0.02(-0.57%) |
Feb 06, 2003 | 3.121 | 3.129 | 3.099 | 3.109 | 783,026 | -0.01(-0.27%) |
Feb 05, 2003 | 3.093 | 3.174 | 3.093 | 3.117 | 1,062,236 | +0.02(+0.77%) |
Feb 04, 2003 | 3.114 | 3.114 | 3.077 | 3.093 | 380,536 | -0.02(-0.65%) |
Feb 03, 2003 | 3.162 | 3.164 | 3.111 | 3.114 | 793,721 | -0.04(-1.24%) |
Jan 31, 2003 | 3.067 | 3.182 | 3.063 | 3.153 | 1,002,566 | +0.09(+2.78%) |
Jan 30, 2003 | 3.065 | 3.077 | 3.054 | 3.067 | 586,003 | +0.02(+0.58%) |
Jan 29, 2003 | 3.048 | 3.068 | 2.963 | 3.050 | 891,670 | +0.00(+0.08%) |
Jan 28, 2003 | 3.098 | 3.109 | 3.020 | 3.047 | 880,411 | -0.04(-1.34%) |
Jan 27, 2003 | 3.109 | 3.127 | 3.073 | 3.089 | 711,534 | -0.04(-1.21%) |
Jan 24, 2003 | 3.150 | 3.166 | 3.123 | 3.127 | 584,877 | -0.02(-0.68%) |
Jan 23, 2003 | 3.109 | 3.168 | 3.100 | 3.148 | 1,828,374 | +0.04(+1.26%) |
Jan 22, 2003 | 3.169 | 3.169 | 3.097 | 3.109 | 563,486 | -0.07(-2.09%) |
Jan 21, 2003 | 3.263 | 3.263 | 3.174 | 3.175 | 578,685 | -0.09(-2.69%) |
Jan 17, 2003 | 3.294 | 3.298 | 3.239 | 3.263 | 587,128 | -0.03(-1.04%) |
Jan 16, 2003 | 3.280 | 3.328 | 3.280 | 3.297 | 582,062 | +0.02(+0.65%) |
Jan 15, 2003 | 3.369 | 3.369 | 3.269 | 3.276 | 1,469,229 | -0.09(-2.57%) |
Jan 14, 2003 | 3.426 | 3.432 | 3.328 | 3.362 | 1,176,509 | -0.06(-1.80%) |
Jan 13, 2003 | 3.488 | 3.529 | 3.399 | 3.424 | 777,396 | -0.05(-1.36%) |
Jan 10, 2003 | 3.413 | 3.491 | 3.413 | 3.471 | 981,175 | +0.06(+1.77%) |
Jan 09, 2003 | 3.458 | 3.482 | 3.406 | 3.411 | 475,107 | -0.04(-1.03%) |
Jan 08, 2003 | 3.500 | 3.500 | 3.431 | 3.446 | 343,946 | -0.05(-1.39%) |
Jan 07, 2003 | 3.535 | 3.548 | 3.470 | 3.495 | 504,379 | -0.03(-0.97%) |
Jan 06, 2003 | 3.488 | 3.543 | 3.488 | 3.529 | 381,098 | +0.05(+1.53%) |
Jan 03, 2003 | 3.500 | 3.500 | 3.462 | 3.476 | 795,410 | -0.02(-0.61%) |
Jan 02, 2003 | 3.411 | 3.500 | 3.394 | 3.497 | 1,044,222 | +0.10(+3.07%) |
Dec 31, 2002 | 3.352 | 3.411 | 3.329 | 3.393 | 454,278 | +0.04(+1.31%) |
Dec 30, 2002 | 3.346 | 3.360 | 3.304 | 3.349 | 523,518 | +0.00(+0.11%) |
Dec 27, 2002 | 3.363 | 3.366 | 3.330 | 3.346 | 241,494 | -0.02(-0.53%) |
Dec 26, 2002 | 3.375 | 3.400 | 3.346 | 3.363 | 2,183,578 | -0.02(-0.53%) |
Dec 24, 2002 | 3.388 | 3.398 | 3.363 | 3.381 | 204,904 | -0.01(-0.28%) |
Dec 23, 2002 | 3.304 | 3.393 | 3.304 | 3.391 | 526,333 | +0.06(+1.89%) |
Dec 20, 2002 | 3.334 | 3.373 | 3.316 | 3.328 | 1,020,579 | +0.00(+0.11%) |
Dec 19, 2002 | 3.436 | 3.451 | 3.297 | 3.324 | 1,229,987 | -0.11(-3.21%) |
Dec 18, 2002 | 3.506 | 3.523 | 3.434 | 3.434 | 796,536 | -0.08(-2.16%) |
Dec 17, 2002 | 3.565 | 3.565 | 3.494 | 3.510 | 616,963 | -0.05(-1.33%) |
Dec 16, 2002 | 3.446 | 3.558 | 3.446 | 3.558 | 478,484 | +0.11(+3.23%) |
Dec 13, 2002 | 3.517 | 3.517 | 3.433 | 3.446 | 434,013 | -0.08(-2.22%) |
Dec 12, 2002 | 3.476 | 3.532 | 3.476 | 3.524 | 499,312 | +0.04(+1.22%) |
Dec 11, 2002 | 3.464 | 3.489 | 3.452 | 3.482 | 276,395 | +0.01(+0.41%) |
Dec 10, 2002 | 3.408 | 3.471 | 3.408 | 3.468 | 490,306 | +0.07(+2.02%) |
Dec 09, 2002 | 3.476 | 3.489 | 3.393 | 3.399 | 466,100 | -0.06(-1.68%) |
Dec 06, 2002 | 3.423 | 3.494 | 3.416 | 3.457 | 525,770 | +0.02(+0.52%) |
Dec 05, 2002 | 3.476 | 3.482 | 3.436 | 3.439 | 451,464 | -0.03(-0.89%) |
Dec 04, 2002 | 3.458 | 3.492 | 3.446 | 3.470 | 889,981 | +0.01(+0.17%) |
Dec 03, 2002 | 3.577 | 3.585 | 3.464 | 3.464 | 577,559 | -0.11(-3.02%) |
Dec 02, 2002 | 3.506 | 3.577 | 3.506 | 3.572 | 493,120 | +0.07(+2.03%) |
Nov 29, 2002 | 3.522 | 3.553 | 3.501 | 3.501 | 262,885 | -0.02(-0.64%) |
Nov 27, 2002 | 3.470 | 3.523 | 3.470 | 3.523 | 1,097,137 | +0.06(+1.78%) |
Nov 26, 2002 | 3.458 | 3.476 | 3.424 | 3.462 | 1,720,293 | +0.00(+0.10%) |
Nov 25, 2002 | 3.452 | 3.464 | 3.393 | 3.458 | 851,702 | +0.02(+0.48%) |
Nov 22, 2002 | 3.434 | 3.470 | 3.434 | 3.442 | 910,809 | +0.01(+0.21%) |
Nov 21, 2002 | 3.369 | 3.434 | 3.357 | 3.434 | 1,032,963 | +0.06(+1.86%) |
Nov 20, 2002 | 3.316 | 3.389 | 3.310 | 3.372 | 347,886 | +0.07(+2.15%) |
Nov 19, 2002 | 3.375 | 3.375 | 3.257 | 3.301 | 1,639,795 | -0.05(-1.62%) |
Nov 18, 2002 | 3.429 | 3.458 | 3.354 | 3.355 | 1,169,754 | -0.07(-2.04%) |
Nov 15, 2002 | 3.369 | 3.436 | 3.363 | 3.425 | 623,718 | +0.06(+1.80%) |
Nov 14, 2002 | 3.272 | 3.366 | 3.272 | 3.365 | 573,055 | +0.10(+3.20%) |
Nov 13, 2002 | 3.245 | 3.285 | 3.186 | 3.260 | 650,176 | +0.02(+0.47%) |
Nov 12, 2002 | 3.224 | 3.269 | 3.221 | 3.245 | 477,358 | +0.02(+0.74%) |
Nov 11, 2002 | 3.304 | 3.304 | 3.221 | 3.221 | 673,256 | -0.07(-2.19%) |
Nov 08, 2002 | 3.265 | 3.304 | 3.263 | 3.294 | 343,946 | +0.02(+0.58%) |
Nov 07, 2002 | 3.275 | 3.298 | 3.221 | 3.275 | 598,950 | -0.01(-0.18%) |
Nov 06, 2002 | 3.282 | 3.299 | 3.221 | 3.280 | 555,042 | -0.00(-0.04%) |
Nov 05, 2002 | 3.280 | 3.285 | 3.234 | 3.282 | 433,450 | +0.00(+0.04%) |
Nov 04, 2002 | 3.269 | 3.298 | 3.221 | 3.280 | 830,874 | +0.02(+0.73%) |
Nov 01, 2002 | 3.239 | 3.266 | 3.179 | 3.257 | 912,498 | +0.02(+0.55%) |
Oct 31, 2002 | 3.132 | 3.256 | 3.132 | 3.239 | 932,763 | +0.11(+3.40%) |
Oct 30, 2002 | 3.127 | 3.233 | 3.090 | 3.132 | 72,898,544 | +0.01(+0.19%) |
Oct 29, 2002 | 3.138 | 3.138 | 3.070 | 3.127 | 659,745 | -0.01(-0.38%) |
Oct 28, 2002 | 3.209 | 3.218 | 3.127 | 3.138 | 607,394 | -0.07(-2.07%) |
Oct 25, 2002 | 3.135 | 3.207 | 3.118 | 3.205 | 1,089,819 | +0.07(+2.23%) |
Oct 24, 2002 | 3.186 | 3.198 | 3.127 | 3.135 | 945,710 | -0.04(-1.42%) |
Oct 23, 2002 | 3.084 | 3.186 | 3.078 | 3.180 | 645,672 | +0.09(+2.83%) |
Oct 22, 2002 | 3.131 | 3.131 | 3.055 | 3.092 | 855,643 | -0.04(-1.25%) |
Oct 21, 2002 | 3.044 | 3.150 | 3.033 | 3.131 | 1,082,501 | +0.07(+2.28%) |
Oct 18, 2002 | 3.073 | 3.096 | 3.020 | 3.061 | 553,916 | -0.01(-0.27%) |
Oct 17, 2002 | 2.913 | 3.097 | 2.913 | 3.070 | 625,407 | +0.19(+6.45%) |
Oct 16, 2002 | 2.996 | 3.019 | 2.875 | 2.884 | 610,771 | -0.12(-4.13%) |
Oct 15, 2002 | 3.020 | 3.021 | 3.006 | 3.008 | 841,570 | +0.02(+0.55%) |
Oct 14, 2002 | 2.920 | 3.008 | 2.916 | 2.992 | 612,460 | +0.07(+2.47%) |
Oct 11, 2002 | 2.857 | 3.002 | 2.857 | 2.919 | 558,419 | +0.08(+2.71%) |
Oct 10, 2002 | 2.748 | 2.872 | 2.729 | 2.842 | 402,490 | +0.08(+2.78%) |
Oct 09, 2002 | 2.887 | 2.887 | 2.742 | 2.765 | 470,040 | -0.12(-4.19%) |
Oct 08, 2002 | 2.825 | 2.898 | 2.781 | 2.886 | 770,078 | +0.05(+1.75%) |
Oct 07, 2002 | 2.907 | 2.907 | 2.813 | 2.836 | 397,423 | -0.06(-2.16%) |
Oct 04, 2002 | 2.965 | 2.973 | 2.864 | 2.899 | 498,749 | -0.07(-2.24%) |
Oct 03, 2002 | 2.913 | 2.989 | 2.913 | 2.965 | 241,494 | +0.03(+0.97%) |
Oct 02, 2002 | 3.020 | 3.020 | 2.932 | 2.937 | 448,086 | -0.09(-3.01%) |
Oct 01, 2002 | 2.961 | 3.050 | 2.902 | 3.028 | 919,253 | +0.09(+3.11%) |
Sep 30, 2002 | 2.911 | 2.937 | 2.819 | 2.937 | 1,245,186 | +0.03(+0.89%) |
Sep 27, 2002 | 2.915 | 2.994 | 2.861 | 2.911 | 821,867 | -0.02(-0.53%) |
Sep 26, 2002 | 2.878 | 2.937 | 2.866 | 2.926 | 642,295 | +0.06(+1.98%) |
Sep 25, 2002 | 2.819 | 2.877 | 2.771 | 2.870 | 783,026 | +0.04(+1.38%) |
Sep 24, 2002 | 2.961 | 2.961 | 2.789 | 2.830 | 1,350,452 | -0.16(-5.35%) |
Sep 23, 2002 | 3.079 | 3.080 | 2.973 | 2.990 | 923,756 | -0.09(-2.96%) |
Sep 20, 2002 | 3.091 | 3.104 | 3.078 | 3.082 | 364,774 | +0.01(+0.46%) |
Sep 19, 2002 | 3.082 | 3.100 | 3.067 | 3.067 | 345,071 | -0.02(-0.58%) |
Sep 18, 2002 | 3.079 | 3.100 | 3.044 | 3.085 | 367,588 | +0.00(+0.00%) |
Sep 17, 2002 | 3.121 | 3.121 | 3.079 | 3.085 | 11,258,463 | -0.04(-1.29%) |
Sep 16, 2002 | 3.121 | 3.147 | 3.121 | 3.125 | 592,195 | +0.02(+0.53%) |
Sep 13, 2002 | 3.092 | 3.132 | 3.044 | 3.109 | 446,960 | +0.02(+0.57%) |
Sep 12, 2002 | 3.118 | 3.127 | 3.091 | 3.091 | 368,714 | -0.03(-0.99%) |
Sep 11, 2002 | 3.091 | 3.124 | 3.091 | 3.122 | 213,347 | +0.02(+0.61%) |
Sep 10, 2002 | 3.091 | 3.115 | 3.076 | 3.103 | 340,005 | +0.02(+0.77%) |
Sep 09, 2002 | 3.026 | 3.097 | 3.001 | 3.079 | 685,640 | +0.04(+1.29%) |
Sep 06, 2002 | 3.006 | 3.067 | 3.005 | 3.040 | 443,583 | +0.04(+1.38%) |
Sep 05, 2002 | 3.020 | 3.020 | 2.984 | 2.999 | 373,780 | -0.03(-1.06%) |
Sep 04, 2002 | 2.967 | 3.042 | 2.948 | 3.031 | 297,223 | +0.06(+2.16%) |
Sep 03, 2002 | 3.008 | 3.008 | 2.907 | 2.967 | 495,372 | -0.05(-1.73%) |
Aug 30, 2002 | 3.040 | 3.067 | 3.019 | 3.019 | 367,588 | -0.02(-0.70%) |
Aug 29, 2002 | 3.001 | 3.046 | 2.981 | 3.040 | 379,973 | +0.02(+0.51%) |
Aug 28, 2002 | 3.047 | 3.078 | 3.018 | 3.025 | 562,923 | -0.05(-1.69%) |
Aug 27, 2002 | 3.055 | 3.079 | 3.038 | 3.077 | 762,760 | +0.03(+1.09%) |
Aug 26, 2002 | 3.044 | 3.050 | 3.012 | 3.044 | 777,396 | +0.00(+0.08%) |
Aug 23, 2002 | 3.095 | 3.097 | 3.041 | 3.041 | 603,453 | -0.08(-2.65%) |
Aug 22, 2002 | 3.136 | 3.138 | 3.109 | 3.124 | 700,839 | -0.01(-0.26%) |
Aug 21, 2002 | 3.138 | 3.138 | 3.110 | 3.132 | 819,053 | +0.01(+0.19%) |
Aug 20, 2002 | 3.136 | 3.138 | 3.109 | 3.127 | 904,617 | -0.00(-0.11%) |
Aug 16, 2002 | 3.109 | 3.144 | 3.102 | 3.130 | 469,477 | +0.03(+0.88%) |
Aug 15, 2002 | 3.079 | 3.135 | 3.061 | 3.103 | 468,352 | +0.03(+0.89%) |
Aug 14, 2002 | 3.067 | 3.076 | 2.961 | 3.076 | 533,088 | +0.01(+0.35%) |
Aug 13, 2002 | 3.115 | 3.132 | 3.065 | 3.065 | 585,440 | -0.07(-2.34%) |
Aug 12, 2002 | 3.132 | 3.144 | 3.115 | 3.138 | 850,013 | +0.08(+2.71%) |
Aug 07, 2002 | 3.033 | 3.090 | 2.987 | 3.055 | 634,977 | +0.03(+1.02%) |
Aug 06, 2002 | 2.913 | 3.033 | 2.913 | 3.025 | 905,180 | +0.12(+4.25%) |
Aug 05, 2002 | 2.907 | 2.984 | 2.884 | 2.902 | 611,334 | -0.01(-0.20%) |
Aug 02, 2002 | 3.002 | 3.013 | 2.866 | 2.907 | 742,495 | -0.09(-3.04%) |
Aug 01, 2002 | 2.961 | 3.067 | 2.949 | 2.999 | 647,361 | +0.04(+1.28%) |
Jul 31, 2002 | 2.984 | 3.132 | 2.955 | 2.961 | 963,161 | -0.04(-1.38%) |
Jul 30, 2002 | 3.021 | 3.079 | 2.943 | 3.002 | 879,848 | -0.03(-1.01%) |
Jul 29, 2002 | 2.842 | 3.038 | 2.842 | 3.033 | 608,519 | +0.19(+6.71%) |
Jul 26, 2002 | 2.789 | 2.884 | 2.789 | 2.842 | 837,629 | +0.06(+2.17%) |
Jul 25, 2002 | 2.808 | 2.857 | 2.746 | 2.782 | 1,157,932 | -0.02(-0.76%) |
Jul 24, 2002 | 2.682 | 2.807 | 2.621 | 2.803 | 1,110,084 | +0.09(+3.36%) |
Jul 23, 2002 | 2.807 | 2.807 | 2.665 | 2.712 | 1,440,520 | -0.12(-4.18%) |
Jul 22, 2002 | 2.937 | 2.937 | 2.813 | 2.830 | 1,302,041 | -0.11(-3.63%) |
Jul 19, 2002 | 2.961 | 2.961 | 2.906 | 2.937 | 1,335,816 | +0.03(+1.02%) |
Jul 17, 2002 | 2.872 | 2.923 | 2.868 | 2.907 | 959,221 | -0.02(-0.61%) |
Jul 12, 2002 | 2.943 | 2.996 | 2.902 | 2.925 | 505,504 | -0.01(-0.40%) |
Jul 11, 2002 | 3.039 | 3.039 | 2.913 | 2.937 | 1,242,371 | -0.10(-3.35%) |
Jul 10, 2002 | 3.032 | 3.052 | 3.014 | 3.039 | 1,844,699 | +0.00(+0.16%) |
Jul 09, 2002 | 2.948 | 3.034 | 2.948 | 3.034 | 1,541,846 | +0.09(+2.93%) |
Jul 08, 2002 | 2.902 | 2.955 | 2.890 | 2.948 | 788,655 | +0.02(+0.77%) |
Jul 05, 2002 | 2.842 | 2.933 | 2.842 | 2.925 | 423,318 | +0.08(+2.92%) |
Jul 04, 2002 | 2.896 | 2.920 | 2.776 | 2.842 | 1,182,701 | +0.00(+0.00%) |
Jul 03, 2002 | 2.896 | 2.920 | 2.776 | 2.842 | 1,182,701 | -0.08(-2.64%) |
Jul 02, 2002 | 2.949 | 2.982 | 2.920 | 2.919 | 819,053 | -0.02(-0.77%) |
Jul 01, 2002 | 3.014 | 3.079 | 2.942 | 2.942 | 1,347,638 | -0.04(-1.19%) |
Jun 28, 2002 | 3.067 | 3.138 | 2.977 | 2.977 | 5,063,493 | -0.08(-2.60%) |
Jun 27, 2002 | 3.067 | 3.121 | 3.020 | 3.057 | 2,206,658 | -0.02(-0.54%) |
Jun 26, 2002 | 3.085 | 3.091 | 2.979 | 3.073 | 1,490,620 | -0.03(-0.84%) |
Jun 25, 2002 | 3.180 | 3.211 | 3.097 | 3.099 | 1,025,083 | -0.16(-4.84%) |
Jun 21, 2002 | 3.316 | 3.352 | 3.312 | 3.257 | 1,093,196 | -0.05(-1.61%) |
Jun 20, 2002 | 3.316 | 3.356 | 3.298 | 3.310 | 690,143 | +0.05(+1.64%) |
Jun 19, 2002 | 3.304 | 3.340 | 3.239 | 3.257 | 582,625 | -0.05(-1.36%) |
Jun 18, 2002 | 3.239 | 3.334 | 3.239 | 3.302 | 508,319 | +0.05(+1.57%) |
Jun 17, 2002 | 3.132 | 3.316 | 3.132 | 3.251 | 709,846 | +0.10(+3.20%) |
Jun 14, 2002 | 3.155 | 3.198 | 3.100 | 3.150 | 663,686 | -0.05(-1.48%) |
Jun 12, 2002 | 3.182 | 3.221 | 3.143 | 3.198 | 839,318 | +0.02(+0.48%) |
Jun 11, 2002 | 3.193 | 3.256 | 3.182 | 3.182 | 744,747 | +0.02(+0.60%) |
Jun 10, 2002 | 3.198 | 3.227 | 3.162 | 3.163 | 884,352 | -0.03(-1.07%) |
Jun 07, 2002 | 3.198 | 3.198 | 3.050 | 3.198 | 883,789 | -0.08(-2.53%) |
Jun 05, 2002 | 3.280 | 3.292 | 3.249 | 3.280 | 704,216 | -0.11(-3.26%) |
May 31, 2002 | 3.320 | 3.403 | 3.318 | 3.391 | 1,096,011 | -0.10(-2.78%) |
May 28, 2002 | 3.506 | 3.545 | 3.486 | 3.488 | 1,329,061 | -0.01(-0.34%) |
May 27, 2002 | 3.611 | 3.611 | 3.494 | 3.500 | 580,936 | +0.00(+0.00%) |
May 24, 2002 | 3.611 | 3.611 | 3.494 | 3.500 | 571,648 | -0.10(-2.79%) |
May 23, 2002 | 3.470 | 3.602 | 3.454 | 3.600 | 692,395 | +0.13(+3.85%) |
May 22, 2002 | 3.497 | 3.502 | 3.466 | 3.467 | 842,695 | -0.03(-0.86%) |
May 21, 2002 | 3.584 | 3.592 | 3.494 | 3.497 | 756,568 | -0.09(-2.44%) |
May 20, 2002 | 3.608 | 3.612 | 3.584 | 3.584 | 374,906 | -0.03(-0.72%) |
May 17, 2002 | 3.541 | 3.612 | 3.541 | 3.611 | 450,057 | +0.09(+2.51%) |
May 16, 2002 | 3.565 | 3.604 | 3.522 | 3.522 | 642,576 | -0.05(-1.41%) |
May 15, 2002 | 3.581 | 3.620 | 3.562 | 3.573 | 766,701 | -0.01(-0.26%) |
May 14, 2002 | 3.506 | 3.591 | 3.506 | 3.582 | 6,248,447 | +0.08(+2.42%) |
May 13, 2002 | 3.438 | 3.498 | 3.423 | 3.498 | 555,605 | +0.07(+1.96%) |
May 10, 2002 | 3.462 | 3.464 | 3.403 | 3.431 | 737,992 | -0.03(-0.80%) |
May 09, 2002 | 3.494 | 3.532 | 3.458 | 3.458 | 747,280 | -0.04(-1.02%) |
May 08, 2002 | 3.438 | 3.509 | 3.438 | 3.494 | 1,006,506 | +0.05(+1.37%) |
May 07, 2002 | 3.403 | 3.468 | 3.403 | 3.446 | 1,105,299 | +0.05(+1.39%) |
May 06, 2002 | 3.450 | 3.457 | 3.387 | 3.399 | 1,074,901 | -0.05(-1.37%) |
May 03, 2002 | 3.527 | 3.527 | 3.441 | 3.446 | 885,759 | -0.08(-2.28%) |
May 02, 2002 | 3.549 | 3.588 | 3.513 | 3.527 | 664,530 | -0.02(-0.62%) |
May 01, 2002 | 3.533 | 3.549 | 3.466 | 3.549 | 691,551 | +0.02(+0.42%) |
Apr 30, 2002 | 3.451 | 3.534 | 3.451 | 3.534 | 735,459 | +0.08(+2.40%) |
Apr 29, 2002 | 3.450 | 3.457 | 3.415 | 3.451 | 590,224 | +0.00(+0.02%) |
Apr 26, 2002 | 3.467 | 3.497 | 3.450 | 3.450 | 475,388 | -0.02(-0.48%) |
Apr 25, 2002 | 3.442 | 3.474 | 3.407 | 3.467 | 547,161 | +0.03(+0.85%) |
Apr 24, 2002 | 3.399 | 3.525 | 3.395 | 3.438 | 1,148,363 | +0.04(+1.26%) |
Apr 23, 2002 | 3.336 | 3.411 | 3.336 | 3.395 | 899,269 | +0.06(+1.78%) |
Apr 22, 2002 | 3.348 | 3.384 | 3.311 | 3.336 | 1,465,851 | -0.02(-0.54%) |
Apr 19, 2002 | 3.300 | 3.378 | 3.292 | 3.354 | 727,859 | +0.05(+1.51%) |
Apr 18, 2002 | 3.296 | 3.320 | 3.292 | 3.304 | 347,042 | +0.01(+0.24%) |
Apr 17, 2002 | 3.354 | 3.387 | 3.288 | 3.296 | 850,295 | -0.06(-1.72%) |
Apr 16, 2002 | 3.497 | 3.498 | 3.352 | 3.354 | 2,014,701 | -0.15(-4.19%) |
Apr 15, 2002 | 3.525 | 3.594 | 3.498 | 3.501 | 952,465 | -0.04(-1.25%) |
Apr 12, 2002 | 3.452 | 3.553 | 3.420 | 3.545 | 787,810 | +0.09(+2.70%) |
Apr 11, 2002 | 3.513 | 3.533 | 3.452 | 3.452 | 578,403 | -0.07(-1.93%) |
Apr 10, 2002 | 3.533 | 3.562 | 3.519 | 3.520 | 1,020,016 | +0.00(+0.00%) |
Apr 09, 2002 | 3.478 | 3.554 | 3.438 | 3.520 | 1,048,725 | +0.06(+1.78%) |
Apr 08, 2002 | 3.426 | 3.529 | 3.426 | 3.458 | 2,846,420 | +0.05(+1.53%) |
Apr 05, 2002 | 3.265 | 3.429 | 3.265 | 3.406 | 1,291,064 | +0.15(+4.46%) |
Apr 04, 2002 | 3.221 | 3.261 | 3.217 | 3.261 | 710,971 | +0.04(+1.15%) |
Apr 03, 2002 | 3.213 | 3.231 | 3.206 | 3.224 | 1,519,892 | +0.02(+0.57%) |
Apr 02, 2002 | 3.229 | 3.237 | 3.202 | 3.205 | 444,990 | -0.03(-0.83%) |