Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.271 | 3.366 | 3.238 | 3.307 | 1,202,973 | +0.06(+1.89%) |
May 29, 2003 | 3.222 | 3.254 | 3.204 | 3.245 | 1,575,198 | +0.03(+1.07%) |
May 28, 2003 | 3.204 | 3.231 | 3.175 | 3.211 | 507,411 | +0.02(+0.51%) |
May 27, 2003 | 3.146 | 3.229 | 3.143 | 3.195 | 330,743 | +0.05(+1.60%) |
May 23, 2003 | 3.152 | 3.170 | 3.123 | 3.145 | 189,260 | -0.01(-0.40%) |
May 22, 2003 | 3.107 | 3.170 | 3.087 | 3.157 | 548,152 | +0.04(+1.45%) |
May 21, 2003 | 3.123 | 3.143 | 3.042 | 3.112 | 765,932 | -0.04(-1.14%) |
May 20, 2003 | 3.168 | 3.211 | 3.107 | 3.148 | 608,894 | -0.03(-0.91%) |
May 19, 2003 | 3.168 | 3.199 | 3.166 | 3.177 | 866,673 | -0.01(-0.28%) |
May 16, 2003 | 3.164 | 3.195 | 3.146 | 3.186 | 1,705,569 | -0.02(-0.73%) |
May 15, 2003 | 3.294 | 3.294 | 3.202 | 3.209 | 754,450 | -0.06(-1.87%) |
May 14, 2003 | 3.276 | 3.303 | 3.244 | 3.271 | 898,155 | -0.01(-0.28%) |
May 13, 2003 | 3.274 | 3.294 | 3.245 | 3.280 | 390,744 | +0.01(+0.16%) |
May 12, 2003 | 3.249 | 3.316 | 3.247 | 3.274 | 581,486 | -0.00(-0.11%) |
May 09, 2003 | 3.276 | 3.283 | 3.215 | 3.278 | 464,818 | +0.01(+0.44%) |
May 08, 2003 | 3.308 | 3.308 | 3.244 | 3.263 | 537,782 | -0.06(-1.73%) |
May 07, 2003 | 3.301 | 3.326 | 3.262 | 3.321 | 528,522 | +0.02(+0.60%) |
May 06, 2003 | 3.260 | 3.301 | 3.240 | 3.301 | 596,301 | +0.05(+1.44%) |
May 05, 2003 | 3.290 | 3.290 | 3.240 | 3.254 | 354,447 | -0.03(-0.77%) |
May 02, 2003 | 3.204 | 3.301 | 3.150 | 3.280 | 431,114 | +0.06(+1.79%) |
May 01, 2003 | 3.294 | 3.294 | 3.211 | 3.222 | 616,671 | -0.10(-2.93%) |
Apr 30, 2003 | 3.222 | 3.341 | 3.204 | 3.319 | 1,415,567 | +0.12(+3.65%) |
Apr 29, 2003 | 3.222 | 3.240 | 3.202 | 3.202 | 429,262 | -0.04(-1.17%) |
Apr 28, 2003 | 3.197 | 3.258 | 3.186 | 3.240 | 682,598 | +0.06(+1.93%) |
Apr 25, 2003 | 3.240 | 3.263 | 3.177 | 3.179 | 926,304 | -0.09(-2.70%) |
Apr 24, 2003 | 3.231 | 3.312 | 3.186 | 3.267 | 1,215,936 | +0.03(+0.83%) |
Apr 23, 2003 | 3.177 | 3.254 | 3.168 | 3.240 | 851,488 | +0.08(+2.56%) |
Apr 22, 2003 | 3.188 | 3.240 | 3.105 | 3.159 | 944,452 | -0.03(-0.85%) |
Apr 21, 2003 | 3.042 | 3.204 | 3.038 | 3.186 | 1,696,310 | +0.14(+4.73%) |
Apr 17, 2003 | 3.033 | 3.078 | 2.952 | 3.042 | 1,065,564 | +0.02(+0.60%) |
Apr 16, 2003 | 3.143 | 3.191 | 2.952 | 3.024 | 1,507,420 | -0.07(-2.38%) |
Apr 15, 2003 | 3.015 | 3.105 | 2.988 | 3.098 | 1,196,306 | +0.11(+3.61%) |
Apr 14, 2003 | 2.934 | 2.993 | 2.898 | 2.990 | 353,336 | +0.06(+1.90%) |
Apr 11, 2003 | 2.966 | 3.015 | 2.889 | 2.934 | 359,632 | -0.03(-1.09%) |
Apr 10, 2003 | 2.943 | 2.988 | 2.936 | 2.966 | 870,377 | +0.04(+1.35%) |
Apr 09, 2003 | 2.966 | 2.984 | 2.894 | 2.927 | 544,819 | -0.04(-1.21%) |
Apr 08, 2003 | 2.993 | 2.993 | 2.920 | 2.963 | 617,782 | -0.03(-1.02%) |
Apr 07, 2003 | 2.997 | 3.011 | 2.950 | 2.993 | 805,932 | +0.03(+0.85%) |
Apr 04, 2003 | 3.026 | 3.051 | 2.916 | 2.968 | 703,709 | -0.05(-1.55%) |
Apr 03, 2003 | 3.046 | 3.076 | 2.995 | 3.015 | 604,079 | -0.02(-0.71%) |
Apr 02, 2003 | 3.024 | 3.074 | 2.988 | 3.037 | 1,063,342 | +0.02(+0.54%) |
Apr 01, 2003 | 3.015 | 3.031 | 2.948 | 3.020 | 591,116 | +0.01(+0.18%) |
Mar 31, 2003 | 3.060 | 3.060 | 2.957 | 3.015 | 967,045 | -0.09(-2.84%) |
Mar 28, 2003 | 3.058 | 3.105 | 3.044 | 3.103 | 1,334,085 | +0.04(+1.47%) |
Mar 27, 2003 | 2.995 | 3.074 | 2.992 | 3.058 | 494,078 | +0.05(+1.55%) |
Mar 26, 2003 | 3.047 | 3.089 | 2.952 | 3.011 | 805,932 | -0.03(-1.12%) |
Mar 25, 2003 | 3.037 | 3.060 | 3.029 | 3.046 | 719,265 | -0.01(-0.18%) |
Mar 24, 2003 | 3.121 | 3.121 | 3.024 | 3.051 | 698,894 | -0.11(-3.36%) |
Mar 21, 2003 | 3.110 | 3.164 | 3.087 | 3.157 | 782,599 | +0.06(+1.86%) |
Mar 20, 2003 | 3.047 | 3.121 | 3.010 | 3.100 | 701,487 | +0.05(+1.77%) |
Mar 19, 2003 | 3.060 | 3.065 | 3.008 | 3.046 | 615,931 | -0.01(-0.35%) |
Mar 18, 2003 | 3.060 | 3.092 | 3.017 | 3.056 | 779,265 | -0.03(-1.05%) |
Mar 17, 2003 | 2.974 | 3.089 | 2.970 | 3.089 | 884,451 | +0.12(+3.94%) |
Mar 14, 2003 | 2.934 | 3.015 | 2.903 | 2.972 | 806,303 | +0.04(+1.41%) |
Mar 13, 2003 | 2.900 | 2.988 | 2.885 | 2.930 | 669,635 | +0.04(+1.24%) |
Mar 12, 2003 | 2.907 | 2.927 | 2.853 | 2.894 | 432,596 | -0.01(-0.43%) |
Mar 11, 2003 | 2.844 | 2.923 | 2.844 | 2.907 | 885,192 | +0.05(+1.89%) |
Mar 10, 2003 | 2.945 | 2.945 | 2.842 | 2.853 | 426,670 | -0.11(-3.71%) |
Mar 07, 2003 | 2.871 | 2.968 | 2.853 | 2.963 | 610,745 | +0.07(+2.55%) |
Mar 06, 2003 | 2.880 | 2.918 | 2.869 | 2.889 | 1,080,379 | -0.01(-0.31%) |
Mar 05, 2003 | 2.925 | 2.981 | 2.884 | 2.898 | 1,140,750 | -0.03(-1.17%) |
Mar 04, 2003 | 3.015 | 3.024 | 2.923 | 2.932 | 644,820 | -0.06(-2.04%) |
Mar 03, 2003 | 3.037 | 3.060 | 2.981 | 2.993 | 632,227 | -0.04(-1.25%) |
Feb 28, 2003 | 2.939 | 3.031 | 2.927 | 3.031 | 728,524 | +0.10(+3.25%) |
Feb 27, 2003 | 2.907 | 2.983 | 2.907 | 2.936 | 1,443,345 | +0.03(+0.99%) |
Feb 26, 2003 | 2.902 | 2.957 | 2.893 | 2.907 | 480,004 | +0.01(+0.19%) |
Feb 25, 2003 | 2.862 | 2.939 | 2.844 | 2.902 | 708,154 | +0.04(+1.38%) |
Feb 24, 2003 | 2.857 | 2.894 | 2.831 | 2.862 | 444,448 | +0.01(+0.32%) |
Feb 21, 2003 | 2.867 | 2.914 | 2.853 | 2.853 | 518,893 | -0.01(-0.50%) |
Feb 20, 2003 | 2.898 | 2.903 | 2.864 | 2.867 | 324,817 | -0.05(-1.67%) |
Feb 19, 2003 | 2.934 | 2.934 | 2.873 | 2.916 | 491,485 | -0.03(-0.92%) |
Feb 18, 2003 | 2.898 | 2.943 | 2.898 | 2.943 | 823,340 | +0.03(+1.11%) |
Feb 14, 2003 | 2.826 | 2.929 | 2.826 | 2.911 | 543,708 | +0.09(+3.32%) |
Feb 13, 2003 | 2.797 | 2.858 | 2.781 | 2.817 | 386,299 | +0.00(+0.06%) |
Feb 12, 2003 | 2.808 | 2.866 | 2.808 | 2.815 | 310,002 | +0.00(+0.13%) |
Feb 11, 2003 | 2.745 | 2.880 | 2.700 | 2.812 | 836,673 | +0.07(+2.49%) |
Feb 10, 2003 | 2.709 | 2.763 | 2.677 | 2.743 | 592,597 | +0.02(+0.79%) |
Feb 07, 2003 | 2.702 | 2.772 | 2.669 | 2.722 | 735,191 | -0.02(-0.72%) |
Feb 06, 2003 | 2.835 | 2.837 | 2.725 | 2.741 | 1,217,788 | -0.10(-3.61%) |
Feb 05, 2003 | 2.745 | 2.880 | 2.722 | 2.844 | 1,330,751 | +0.16(+6.04%) |
Feb 04, 2003 | 2.655 | 2.700 | 2.641 | 2.682 | 458,522 | +0.02(+0.61%) |
Feb 03, 2003 | 2.727 | 2.732 | 2.659 | 2.666 | 288,891 | -0.03(-0.94%) |
Jan 31, 2003 | 2.641 | 2.725 | 2.599 | 2.691 | 525,559 | +0.05(+1.91%) |
Jan 30, 2003 | 2.682 | 2.723 | 2.623 | 2.641 | 185,186 | -0.04(-1.34%) |
Jan 29, 2003 | 2.682 | 2.723 | 2.650 | 2.677 | 352,225 | +0.00(+0.07%) |
Jan 28, 2003 | 2.606 | 2.696 | 2.605 | 2.675 | 335,187 | +0.08(+3.27%) |
Jan 27, 2003 | 2.619 | 2.619 | 2.572 | 2.590 | 639,635 | -0.06(-2.44%) |
Jan 24, 2003 | 2.718 | 2.729 | 2.653 | 2.655 | 290,743 | -0.05(-1.73%) |
Jan 23, 2003 | 2.664 | 2.736 | 2.646 | 2.702 | 257,409 | +0.05(+1.69%) |
Jan 22, 2003 | 2.673 | 2.691 | 2.623 | 2.657 | 459,633 | -0.02(-0.61%) |
Jan 21, 2003 | 2.734 | 2.743 | 2.650 | 2.673 | 228,520 | -0.06(-2.17%) |
Jan 17, 2003 | 2.799 | 2.799 | 2.702 | 2.732 | 384,077 | -0.09(-3.31%) |
Jan 16, 2003 | 2.817 | 2.846 | 2.783 | 2.826 | 215,557 | -0.01(-0.32%) |
Jan 15, 2003 | 2.808 | 2.849 | 2.759 | 2.835 | 682,968 | +0.03(+0.96%) |
Jan 14, 2003 | 2.799 | 2.817 | 2.734 | 2.808 | 324,076 | -0.01(-0.19%) |
Jan 13, 2003 | 2.781 | 2.813 | 2.745 | 2.813 | 471,115 | +0.04(+1.49%) |
Jan 10, 2003 | 2.761 | 2.790 | 2.718 | 2.772 | 628,523 | +0.01(+0.20%) |
Jan 09, 2003 | 2.772 | 2.878 | 2.767 | 2.767 | 472,966 | +0.02(+0.72%) |
Jan 08, 2003 | 2.808 | 2.808 | 2.700 | 2.747 | 468,522 | -0.10(-3.42%) |
Jan 07, 2003 | 2.772 | 2.844 | 2.772 | 2.844 | 347,039 | +0.04(+1.28%) |
Jan 06, 2003 | 2.754 | 2.853 | 2.702 | 2.808 | 556,300 | +0.07(+2.56%) |
Jan 03, 2003 | 2.833 | 2.842 | 2.727 | 2.738 | 669,635 | -0.08(-2.81%) |
Jan 02, 2003 | 2.754 | 2.821 | 2.754 | 2.817 | 1,803,718 | +0.10(+3.57%) |
Dec 31, 2002 | 2.781 | 2.790 | 2.720 | 2.720 | 531,115 | -0.03(-1.05%) |
Dec 30, 2002 | 2.786 | 2.817 | 2.722 | 2.749 | 521,485 | -0.03(-1.17%) |
Dec 27, 2002 | 2.855 | 2.855 | 2.750 | 2.781 | 315,558 | -0.08(-2.65%) |
Dec 26, 2002 | 2.873 | 2.934 | 2.810 | 2.857 | 574,449 | -0.01(-0.50%) |
Dec 24, 2002 | 2.864 | 2.885 | 2.844 | 2.871 | 209,631 | +0.00(+0.13%) |
Dec 23, 2002 | 2.875 | 2.875 | 2.790 | 2.867 | 444,077 | -0.01(-0.44%) |
Dec 20, 2002 | 2.905 | 2.905 | 2.844 | 2.880 | 646,301 | +0.00(+0.06%) |
Dec 19, 2002 | 2.916 | 2.961 | 2.833 | 2.878 | 340,002 | -0.03(-1.05%) |
Dec 18, 2002 | 3.006 | 3.006 | 2.862 | 2.909 | 267,039 | -0.10(-3.35%) |
Dec 17, 2002 | 3.010 | 3.064 | 2.986 | 3.010 | 505,559 | -0.02(-0.59%) |
Dec 16, 2002 | 2.934 | 3.028 | 2.934 | 3.028 | 469,263 | +0.09(+3.06%) |
Dec 13, 2002 | 2.990 | 2.990 | 2.918 | 2.938 | 457,411 | -0.07(-2.28%) |
Dec 12, 2002 | 3.006 | 3.053 | 3.006 | 3.006 | 179,260 | +0.00(+0.00%) |
Dec 11, 2002 | 3.042 | 3.049 | 3.006 | 3.006 | 186,668 | -0.05(-1.59%) |
Dec 10, 2002 | 2.929 | 3.062 | 2.927 | 3.055 | 369,632 | +0.13(+4.43%) |
Dec 09, 2002 | 2.943 | 3.015 | 2.918 | 2.925 | 836,673 | -0.05(-1.52%) |
Dec 06, 2002 | 2.965 | 2.975 | 2.952 | 2.970 | 512,596 | -0.01(-0.30%) |
Dec 05, 2002 | 3.060 | 3.060 | 2.945 | 2.979 | 324,817 | -0.08(-2.65%) |
Dec 04, 2002 | 2.997 | 3.064 | 2.970 | 3.060 | 782,969 | +0.06(+1.92%) |
Dec 03, 2002 | 3.056 | 3.060 | 2.988 | 3.002 | 426,670 | -0.05(-1.59%) |
Dec 02, 2002 | 3.033 | 3.103 | 3.033 | 3.051 | 331,113 | +0.04(+1.38%) |
Nov 29, 2002 | 3.103 | 3.103 | 3.010 | 3.010 | 254,816 | -0.07(-2.22%) |
Nov 27, 2002 | 3.010 | 3.096 | 3.006 | 3.078 | 396,669 | +0.07(+2.40%) |
Nov 26, 2002 | 3.042 | 3.044 | 2.952 | 3.006 | 538,893 | -0.05(-1.65%) |
Nov 25, 2002 | 2.970 | 3.056 | 2.959 | 3.056 | 329,262 | +0.07(+2.29%) |
Nov 22, 2002 | 3.011 | 3.015 | 2.956 | 2.988 | 344,447 | -0.03(-0.90%) |
Nov 21, 2002 | 3.056 | 3.056 | 2.943 | 3.015 | 509,633 | -0.02(-0.59%) |
Nov 20, 2002 | 2.925 | 3.040 | 2.925 | 3.033 | 404,447 | +0.13(+4.40%) |
Nov 19, 2002 | 2.948 | 2.954 | 2.903 | 2.905 | 604,819 | -0.04(-1.34%) |
Nov 18, 2002 | 2.961 | 2.970 | 2.918 | 2.945 | 563,338 | -0.04(-1.27%) |
Nov 15, 2002 | 3.015 | 3.055 | 2.952 | 2.983 | 208,890 | -0.05(-1.66%) |
Nov 14, 2002 | 2.934 | 3.035 | 2.920 | 3.033 | 284,076 | +0.12(+4.08%) |
Nov 13, 2002 | 2.871 | 2.927 | 2.839 | 2.914 | 584,819 | +0.04(+1.57%) |
Nov 12, 2002 | 2.833 | 2.912 | 2.736 | 2.869 | 633,709 | +0.05(+1.92%) |
Nov 11, 2002 | 2.909 | 2.909 | 2.815 | 2.815 | 419,633 | -0.11(-3.81%) |
Nov 08, 2002 | 2.929 | 2.966 | 2.900 | 2.927 | 176,297 | -0.00(-0.06%) |
Nov 07, 2002 | 2.975 | 2.984 | 2.898 | 2.929 | 572,227 | -0.03(-0.97%) |
Nov 06, 2002 | 2.905 | 3.024 | 2.902 | 2.957 | 719,265 | +0.05(+1.73%) |
Nov 05, 2002 | 2.948 | 2.948 | 2.876 | 2.907 | 245,557 | -0.03(-1.10%) |
Nov 04, 2002 | 2.925 | 2.950 | 2.916 | 2.939 | 349,262 | -0.00(-0.12%) |
Nov 01, 2002 | 2.902 | 2.943 | 2.871 | 2.943 | 786,302 | +0.04(+1.49%) |
Oct 31, 2002 | 2.898 | 2.934 | 2.882 | 2.900 | 587,782 | -0.01(-0.19%) |
Oct 30, 2002 | 2.882 | 2.905 | 2.860 | 2.905 | 313,706 | +0.03(+0.87%) |
Oct 29, 2002 | 2.914 | 2.921 | 2.812 | 2.880 | 575,190 | -0.04(-1.48%) |
Oct 28, 2002 | 2.977 | 2.977 | 2.885 | 2.923 | 448,522 | -0.04(-1.34%) |
Oct 25, 2002 | 2.896 | 2.965 | 2.871 | 2.963 | 262,965 | +0.06(+2.17%) |
Oct 24, 2002 | 2.880 | 2.943 | 2.844 | 2.900 | 310,743 | +0.05(+1.58%) |
Oct 23, 2002 | 2.840 | 2.902 | 2.792 | 2.855 | 392,225 | +0.02(+0.57%) |
Oct 22, 2002 | 2.889 | 2.891 | 2.822 | 2.839 | 309,632 | -0.05(-1.81%) |
Oct 21, 2002 | 2.862 | 2.907 | 2.788 | 2.891 | 197,409 | +0.05(+1.65%) |
Oct 18, 2002 | 2.875 | 2.875 | 2.810 | 2.844 | 265,928 | -0.02(-0.69%) |
Oct 17, 2002 | 2.673 | 2.875 | 2.673 | 2.864 | 304,817 | +0.19(+7.14%) |
Oct 16, 2002 | 2.772 | 2.772 | 2.669 | 2.673 | 527,782 | -0.11(-3.88%) |
Oct 15, 2002 | 2.641 | 2.797 | 2.641 | 2.781 | 408,521 | +0.17(+6.63%) |
Oct 14, 2002 | 2.743 | 2.743 | 2.592 | 2.608 | 821,488 | -0.15(-5.60%) |
Oct 11, 2002 | 2.608 | 2.875 | 2.608 | 2.763 | 663,709 | +0.20(+7.79%) |
Oct 10, 2002 | 2.482 | 2.610 | 2.416 | 2.563 | 525,189 | +0.08(+3.19%) |
Oct 09, 2002 | 2.538 | 2.572 | 2.511 | 2.484 | 709,265 | -0.11(-4.30%) |
Oct 08, 2002 | 2.588 | 2.628 | 2.533 | 2.596 | 409,633 | +0.03(+0.98%) |
Oct 07, 2002 | 2.736 | 2.738 | 2.551 | 2.570 | 401,484 | -0.17(-6.05%) |
Oct 04, 2002 | 2.610 | 2.745 | 2.610 | 2.736 | 1,249,269 | +0.13(+5.19%) |
Oct 03, 2002 | 2.664 | 2.682 | 2.567 | 2.601 | 598,893 | -0.03(-1.10%) |
Oct 02, 2002 | 2.777 | 2.788 | 2.610 | 2.630 | 811,488 | -0.15(-5.38%) |
Oct 01, 2002 | 2.700 | 2.779 | 2.612 | 2.779 | 559,263 | +0.08(+2.93%) |
Sep 30, 2002 | 2.797 | 2.797 | 2.659 | 2.700 | 518,522 | -0.08(-2.91%) |
Sep 27, 2002 | 2.799 | 2.840 | 2.729 | 2.781 | 470,374 | -0.02(-0.83%) |
Sep 26, 2002 | 2.833 | 2.833 | 2.765 | 2.804 | 433,707 | +0.02(+0.58%) |
Sep 25, 2002 | 2.691 | 2.799 | 2.664 | 2.788 | 363,706 | +0.12(+4.31%) |
Sep 24, 2002 | 2.700 | 2.700 | 2.626 | 2.673 | 500,004 | -0.02(-0.87%) |
Sep 23, 2002 | 2.799 | 2.812 | 2.691 | 2.696 | 437,411 | -0.08(-2.73%) |
Sep 20, 2002 | 2.887 | 2.887 | 2.772 | 2.772 | 572,597 | -0.10(-3.57%) |
Sep 19, 2002 | 2.884 | 2.884 | 2.779 | 2.875 | 725,191 | -0.01(-0.50%) |
Sep 18, 2002 | 2.893 | 2.911 | 2.835 | 2.889 | 580,375 | -0.01(-0.31%) |
Sep 17, 2002 | 2.934 | 3.060 | 2.889 | 2.898 | 372,595 | -0.06(-1.89%) |
Sep 16, 2002 | 2.997 | 2.997 | 2.918 | 2.954 | 263,705 | -0.05(-1.56%) |
Sep 13, 2002 | 2.907 | 3.002 | 2.855 | 3.001 | 462,596 | +0.12(+4.12%) |
Sep 12, 2002 | 2.871 | 2.905 | 2.862 | 2.882 | 165,556 | -0.00(-0.06%) |
Sep 11, 2002 | 2.911 | 2.948 | 2.884 | 2.884 | 171,853 | -0.03(-1.17%) |
Sep 10, 2002 | 2.889 | 2.979 | 2.880 | 2.918 | 762,228 | +0.04(+1.31%) |
Sep 09, 2002 | 2.772 | 2.898 | 2.736 | 2.880 | 554,078 | +0.08(+3.03%) |
Sep 06, 2002 | 2.725 | 2.806 | 2.725 | 2.795 | 328,150 | +0.07(+2.58%) |
Sep 05, 2002 | 2.835 | 2.835 | 2.700 | 2.725 | 383,336 | -0.13(-4.54%) |
Sep 04, 2002 | 2.700 | 2.855 | 2.700 | 2.855 | 327,780 | +0.15(+5.52%) |
Sep 03, 2002 | 2.808 | 2.808 | 2.696 | 2.705 | 377,780 | -0.12(-4.08%) |
Aug 30, 2002 | 2.808 | 2.840 | 2.772 | 2.821 | 506,670 | -0.00(-0.13%) |
Aug 29, 2002 | 2.745 | 2.871 | 2.641 | 2.824 | 681,487 | +0.07(+2.48%) |
Aug 28, 2002 | 2.792 | 2.835 | 2.722 | 2.756 | 327,039 | -0.05(-1.80%) |
Aug 27, 2002 | 2.898 | 2.925 | 2.806 | 2.806 | 409,262 | -0.08(-2.62%) |
Aug 26, 2002 | 2.889 | 2.923 | 2.860 | 2.882 | 511,856 | +0.02(+0.57%) |
Aug 23, 2002 | 2.934 | 2.956 | 2.866 | 2.866 | 407,410 | -0.10(-3.22%) |
Aug 22, 2002 | 2.943 | 2.977 | 2.873 | 2.961 | 564,819 | +0.02(+0.61%) |
Aug 21, 2002 | 2.916 | 2.988 | 2.911 | 2.943 | 577,782 | +0.06(+2.00%) |
Aug 20, 2002 | 2.943 | 2.952 | 2.871 | 2.885 | 586,671 | +0.11(+3.82%) |
Aug 16, 2002 | 2.745 | 2.831 | 2.745 | 2.779 | 368,151 | +0.03(+1.11%) |
Aug 15, 2002 | 2.758 | 2.777 | 2.732 | 2.749 | 489,633 | +0.00(+0.13%) |
Aug 14, 2002 | 2.567 | 2.758 | 2.567 | 2.745 | 467,040 | +0.20(+7.70%) |
Aug 13, 2002 | 2.587 | 2.682 | 2.545 | 2.549 | 648,153 | -0.06(-2.14%) |
Aug 12, 2002 | 2.637 | 2.637 | 2.547 | 2.605 | 352,225 | +0.03(+1.05%) |
Aug 07, 2002 | 2.554 | 2.610 | 2.511 | 2.578 | 358,151 | +0.02(+0.92%) |
Aug 06, 2002 | 2.466 | 2.579 | 2.466 | 2.554 | 330,743 | +0.12(+5.11%) |
Aug 05, 2002 | 2.466 | 2.551 | 2.430 | 2.430 | 539,634 | -0.02(-0.74%) |
Aug 02, 2002 | 2.556 | 2.588 | 2.448 | 2.448 | 565,560 | -0.09(-3.55%) |
Aug 01, 2002 | 2.556 | 2.639 | 2.488 | 2.538 | 738,154 | -0.01(-0.35%) |
Jul 31, 2002 | 2.655 | 2.662 | 2.520 | 2.547 | 759,636 | -0.09(-3.54%) |
Jul 30, 2002 | 2.646 | 2.736 | 2.601 | 2.641 | 544,819 | -0.04(-1.54%) |
Jul 29, 2002 | 2.547 | 2.727 | 2.542 | 2.682 | 417,410 | +0.15(+6.05%) |
Jul 26, 2002 | 2.448 | 2.574 | 2.448 | 2.529 | 474,448 | +0.07(+2.78%) |
Jul 25, 2002 | 2.403 | 2.511 | 2.322 | 2.461 | 854,821 | -0.02(-0.94%) |
Jul 24, 2002 | 2.322 | 2.484 | 2.259 | 2.484 | 1,002,600 | +0.16(+6.98%) |
Jul 23, 2002 | 2.340 | 2.365 | 2.266 | 2.322 | 1,132,602 | -0.03(-1.07%) |
Jul 22, 2002 | 2.340 | 2.421 | 2.304 | 2.347 | 557,782 | -0.04(-1.66%) |
Jul 19, 2002 | 2.450 | 2.497 | 2.371 | 2.387 | 660,005 | -0.17(-6.62%) |
Jul 17, 2002 | 2.574 | 2.646 | 2.509 | 2.556 | 951,119 | -0.20(-7.19%) |
Jul 12, 2002 | 2.808 | 2.849 | 2.628 | 2.754 | 682,598 | -0.05(-1.92%) |
Jul 11, 2002 | 2.763 | 2.808 | 2.650 | 2.808 | 551,115 | +0.04(+1.43%) |
Jul 10, 2002 | 2.925 | 3.006 | 2.745 | 2.768 | 870,377 | -0.17(-5.76%) |
Jul 09, 2002 | 2.898 | 2.988 | 2.898 | 2.938 | 307,409 | +0.06(+2.00%) |
Jul 08, 2002 | 2.943 | 3.060 | 2.880 | 2.880 | 421,114 | -0.09(-2.97%) |
Jul 05, 2002 | 2.916 | 2.986 | 2.909 | 2.968 | 285,557 | +0.03(+1.17%) |
Jul 04, 2002 | 2.936 | 2.952 | 2.826 | 2.934 | 386,299 | +0.00(+0.00%) |
Jul 03, 2002 | 2.936 | 2.952 | 2.826 | 2.934 | 386,299 | -0.00(-0.06%) |
Jul 02, 2002 | 3.060 | 3.060 | 2.884 | 2.936 | 340,002 | -0.12(-4.06%) |
Jul 01, 2002 | 3.130 | 3.130 | 2.961 | 3.060 | 74,074 | -0.08(-2.58%) |
Jun 28, 2002 | 3.051 | 3.150 | 3.006 | 3.141 | 901,489 | +0.07(+2.23%) |
Jun 27, 2002 | 2.934 | 3.087 | 2.880 | 3.073 | 374,447 | +0.10(+3.45%) |
Jun 26, 2002 | 2.898 | 3.024 | 2.860 | 2.970 | 598,153 | +0.06(+1.92%) |
Jun 25, 2002 | 3.051 | 3.103 | 2.898 | 2.914 | 481,855 | -0.21(-6.58%) |
Jun 21, 2002 | 3.062 | 3.119 | 3.024 | 3.119 | 605,190 | +0.10(+3.22%) |
Jun 20, 2002 | 2.988 | 3.083 | 2.965 | 3.022 | 370,003 | +0.03(+0.84%) |
Jun 19, 2002 | 3.078 | 3.190 | 2.943 | 2.997 | 738,895 | -0.12(-3.70%) |
Jun 18, 2002 | 3.112 | 3.132 | 3.082 | 3.112 | 370,373 | -0.00(-0.06%) |
Jun 17, 2002 | 3.006 | 3.114 | 2.925 | 3.114 | 321,113 | +0.11(+3.59%) |
Jun 14, 2002 | 2.984 | 3.006 | 2.862 | 3.006 | 525,930 | -0.03(-0.89%) |
Jun 12, 2002 | 3.042 | 3.116 | 2.977 | 3.033 | 531,115 | -0.01(-0.47%) |
Jun 11, 2002 | 3.062 | 3.069 | 3.033 | 3.047 | 274,817 | -0.02(-0.76%) |
Jun 10, 2002 | 2.954 | 3.074 | 2.954 | 3.071 | 534,819 | +0.12(+3.96%) |
Jun 07, 2002 | 2.880 | 2.972 | 2.871 | 2.954 | 488,892 | +0.07(+2.37%) |
Jun 06, 2002 | 2.916 | 2.934 | 2.853 | 2.885 | 664,079 | -0.02(-0.56%) |