Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 3.415 | 3.547 | 3.415 | 3.531 | 20,996,232 | +0.12(+3.40%) |
May 29, 2003 | 3.420 | 3.474 | 3.392 | 3.415 | 11,377,907 | +0.01(+0.20%) |
May 28, 2003 | 3.404 | 3.435 | 3.375 | 3.408 | 7,541,538 | -0.00(-0.03%) |
May 27, 2003 | 3.308 | 3.412 | 3.281 | 3.409 | 9,045,362 | +0.10(+3.13%) |
May 23, 2003 | 3.311 | 3.330 | 3.272 | 3.306 | 6,509,372 | -0.01(-0.35%) |
May 22, 2003 | 3.242 | 3.331 | 3.227 | 3.317 | 11,940,907 | +0.09(+2.72%) |
May 21, 2003 | 3.179 | 3.233 | 3.177 | 3.230 | 6,826,578 | +0.03(+1.07%) |
May 20, 2003 | 3.206 | 3.240 | 3.166 | 3.195 | 6,977,708 | -0.01(-0.23%) |
May 19, 2003 | 3.278 | 3.290 | 3.201 | 3.203 | 10,260,212 | -0.09(-2.68%) |
May 16, 2003 | 3.321 | 3.334 | 3.243 | 3.291 | 15,205,973 | -0.05(-1.51%) |
May 15, 2003 | 3.280 | 3.348 | 3.273 | 3.341 | 10,741,004 | +0.03(+0.84%) |
May 14, 2003 | 3.320 | 3.340 | 3.292 | 3.314 | 8,262,310 | -0.01(-0.19%) |
May 13, 2003 | 3.330 | 3.343 | 3.305 | 3.320 | 7,488,393 | -0.02(-0.55%) |
May 12, 2003 | 3.260 | 3.345 | 3.231 | 3.338 | 7,951,747 | +0.08(+2.40%) |
May 09, 2003 | 3.246 | 3.267 | 3.217 | 3.260 | 10,522,613 | +0.02(+0.66%) |
May 08, 2003 | 3.259 | 3.288 | 3.233 | 3.239 | 9,753,678 | -0.02(-0.75%) |
May 07, 2003 | 3.254 | 3.298 | 3.233 | 3.263 | 16,519,638 | +0.01(+0.16%) |
May 06, 2003 | 3.158 | 3.284 | 3.158 | 3.258 | 11,809,706 | +0.09(+2.72%) |
May 05, 2003 | 3.181 | 3.203 | 3.166 | 3.172 | 6,605,696 | -0.00(-0.05%) |
May 02, 2003 | 3.100 | 3.208 | 3.079 | 3.173 | 8,763,031 | +0.06(+2.03%) |
May 01, 2003 | 3.117 | 3.138 | 3.056 | 3.110 | 8,200,862 | -0.01(-0.36%) |
Apr 30, 2003 | 3.132 | 3.149 | 3.108 | 3.121 | 9,631,612 | -0.02(-0.56%) |
Apr 29, 2003 | 3.118 | 3.171 | 3.100 | 3.139 | 9,429,829 | +0.00(+0.03%) |
Apr 28, 2003 | 3.081 | 3.146 | 3.080 | 3.138 | 11,274,940 | +0.05(+1.72%) |
Apr 25, 2003 | 3.134 | 3.151 | 3.080 | 3.085 | 10,925,349 | -0.07(-2.24%) |
Apr 24, 2003 | 3.147 | 3.163 | 3.086 | 3.156 | 10,373,974 | -0.01(-0.22%) |
Apr 23, 2003 | 3.144 | 3.163 | 3.124 | 3.163 | 17,054,406 | +0.01(+0.25%) |
Apr 22, 2003 | 3.102 | 3.170 | 3.094 | 3.155 | 29,697,816 | +0.09(+3.06%) |
Apr 21, 2003 | 3.056 | 3.089 | 3.045 | 3.061 | 12,606,874 | -0.01(-0.42%) |
Apr 17, 2003 | 3.014 | 3.086 | 3.003 | 3.074 | 11,015,860 | +0.06(+1.90%) |
Apr 16, 2003 | 3.025 | 3.062 | 2.995 | 3.017 | 12,910,794 | -0.00(-0.02%) |
Apr 15, 2003 | 2.946 | 3.025 | 2.933 | 3.017 | 12,490,620 | +0.06(+2.12%) |
Apr 14, 2003 | 2.869 | 2.964 | 2.858 | 2.954 | 10,545,864 | +0.07(+2.51%) |
Apr 11, 2003 | 2.900 | 2.933 | 2.826 | 2.882 | 8,635,152 | +0.01(+0.34%) |
Apr 10, 2003 | 2.906 | 2.909 | 2.862 | 2.873 | 11,020,843 | -0.02(-0.80%) |
Apr 09, 2003 | 2.895 | 2.950 | 2.888 | 2.896 | 9,967,087 | +0.00(+0.00%) |
Apr 08, 2003 | 2.888 | 2.919 | 2.877 | 2.896 | 8,200,031 | +0.01(+0.46%) |
Apr 07, 2003 | 2.954 | 2.992 | 2.878 | 2.882 | 16,323,668 | -0.06(-1.89%) |
Apr 04, 2003 | 2.941 | 2.967 | 2.916 | 2.938 | 11,580,521 | +0.02(+0.57%) |
Apr 03, 2003 | 2.919 | 2.939 | 2.865 | 2.921 | 16,132,680 | +0.02(+0.76%) |
Apr 02, 2003 | 2.748 | 2.912 | 2.746 | 2.899 | 18,235,210 | +0.19(+7.05%) |
Apr 01, 2003 | 2.720 | 2.732 | 2.663 | 2.708 | 7,592,191 | +0.02(+0.66%) |
Mar 31, 2003 | 2.730 | 2.734 | 2.670 | 2.691 | 11,528,522 | -0.07(-2.65%) |
Mar 28, 2003 | 2.738 | 2.778 | 2.716 | 2.764 | 8,236,959 | +0.00(+0.16%) |
Mar 27, 2003 | 2.740 | 2.779 | 2.700 | 2.760 | 6,466,856 | +0.00(+0.12%) |
Mar 26, 2003 | 2.799 | 2.799 | 2.741 | 2.756 | 7,920,906 | -0.05(-1.77%) |
Mar 25, 2003 | 2.721 | 2.812 | 2.721 | 2.806 | 14,488,131 | +0.07(+2.66%) |
Mar 24, 2003 | 2.759 | 2.772 | 2.695 | 2.733 | 11,591,830 | -0.07(-2.59%) |
Mar 21, 2003 | 2.757 | 2.833 | 2.741 | 2.806 | 14,251,148 | +0.08(+3.11%) |
Mar 20, 2003 | 2.714 | 2.741 | 2.638 | 2.722 | 20,494,666 | -0.03(-0.99%) |
Mar 19, 2003 | 2.745 | 2.777 | 2.701 | 2.749 | 15,963,199 | -0.00(-0.10%) |
Mar 18, 2003 | 2.701 | 2.770 | 2.700 | 2.752 | 14,988,769 | +0.01(+0.49%) |
Mar 17, 2003 | 2.605 | 2.756 | 2.570 | 2.738 | 26,397,832 | +0.15(+5.64%) |
Mar 14, 2003 | 2.596 | 2.617 | 2.564 | 2.592 | 19,509,092 | -0.00(-0.02%) |
Mar 13, 2003 | 2.483 | 2.606 | 2.479 | 2.593 | 13,516,974 | +0.14(+5.72%) |
Mar 12, 2003 | 2.404 | 2.459 | 2.391 | 2.452 | 8,325,826 | +0.04(+1.57%) |
Mar 11, 2003 | 2.452 | 2.474 | 2.410 | 2.414 | 7,235,126 | -0.05(-2.10%) |
Mar 10, 2003 | 2.526 | 2.550 | 2.459 | 2.466 | 6,227,042 | -0.09(-3.39%) |
Mar 07, 2003 | 2.499 | 2.572 | 2.478 | 2.553 | 7,686,024 | +0.03(+1.27%) |
Mar 06, 2003 | 2.504 | 2.539 | 2.478 | 2.521 | 8,749,745 | +0.01(+0.38%) |
Mar 05, 2003 | 2.495 | 2.545 | 2.480 | 2.511 | 7,691,837 | +0.02(+0.90%) |
Mar 04, 2003 | 2.541 | 2.547 | 2.489 | 2.489 | 8,978,100 | -0.06(-2.31%) |
Mar 03, 2003 | 2.589 | 2.611 | 2.542 | 2.548 | 6,896,330 | -0.02(-0.87%) |
Feb 28, 2003 | 2.562 | 2.604 | 2.544 | 2.570 | 9,276,208 | +0.02(+0.82%) |
Feb 27, 2003 | 2.473 | 2.559 | 2.473 | 2.549 | 6,902,143 | +0.06(+2.24%) |
Feb 26, 2003 | 2.574 | 2.577 | 2.475 | 2.494 | 14,162,181 | -0.08(-3.12%) |
Feb 25, 2003 | 2.541 | 2.582 | 2.516 | 2.574 | 13,539,394 | +0.02(+0.92%) |
Feb 24, 2003 | 2.543 | 2.601 | 2.530 | 2.550 | 8,058,036 | -0.05(-1.87%) |
Feb 21, 2003 | 2.591 | 2.621 | 2.531 | 2.599 | 9,858,306 | +0.02(+0.91%) |
Feb 20, 2003 | 2.604 | 2.619 | 2.573 | 2.576 | 11,546,475 | -0.01(-0.54%) |
Feb 19, 2003 | 2.604 | 2.615 | 2.566 | 2.589 | 13,077,701 | -0.01(-0.49%) |
Feb 18, 2003 | 2.582 | 2.620 | 2.558 | 2.602 | 16,955,590 | +0.03(+1.00%) |
Feb 14, 2003 | 2.507 | 2.586 | 2.506 | 2.577 | 13,968,702 | +0.08(+3.13%) |
Feb 13, 2003 | 2.505 | 2.528 | 2.458 | 2.498 | 9,120,096 | -0.01(-0.45%) |
Feb 12, 2003 | 2.502 | 2.535 | 2.502 | 2.510 | 12,949,822 | -0.00(-0.17%) |
Feb 11, 2003 | 2.526 | 2.557 | 2.488 | 2.514 | 10,558,319 | -0.01(-0.57%) |
Feb 10, 2003 | 2.489 | 2.555 | 2.487 | 2.528 | 8,722,343 | +0.04(+1.59%) |
Feb 07, 2003 | 2.532 | 2.568 | 2.479 | 2.489 | 10,423,797 | -0.03(-1.00%) |
Feb 06, 2003 | 2.535 | 2.574 | 2.489 | 2.514 | 10,729,378 | -0.02(-0.93%) |
Feb 05, 2003 | 2.542 | 2.627 | 2.493 | 2.538 | 19,035,698 | +0.01(+0.23%) |
Feb 04, 2003 | 2.447 | 2.574 | 2.345 | 2.532 | 41,843,828 | +0.16(+6.80%) |
Feb 03, 2003 | 2.312 | 2.404 | 2.305 | 2.371 | 9,532,796 | +0.05(+2.24%) |
Jan 31, 2003 | 2.261 | 2.371 | 2.248 | 2.319 | 8,302,999 | +0.04(+1.74%) |
Jan 30, 2003 | 2.333 | 2.338 | 2.264 | 2.279 | 7,768,199 | -0.05(-2.29%) |
Jan 29, 2003 | 2.291 | 2.349 | 2.239 | 2.333 | 6,683,752 | +0.03(+1.40%) |
Jan 28, 2003 | 2.314 | 2.315 | 2.275 | 2.300 | 8,603,598 | +0.01(+0.40%) |
Jan 27, 2003 | 2.299 | 2.356 | 2.277 | 2.291 | 6,620,643 | -0.01(-0.46%) |
Jan 24, 2003 | 2.388 | 2.388 | 2.289 | 2.302 | 9,129,230 | -0.11(-4.42%) |
Jan 23, 2003 | 2.306 | 2.426 | 2.297 | 2.409 | 10,334,946 | +0.10(+4.17%) |
Jan 22, 2003 | 2.403 | 2.418 | 2.304 | 2.312 | 11,318,950 | -0.10(-4.02%) |
Jan 21, 2003 | 2.466 | 2.495 | 2.404 | 2.409 | 9,301,950 | -0.05(-2.00%) |
Jan 17, 2003 | 2.509 | 2.539 | 2.457 | 2.458 | 12,072,938 | -0.06(-2.55%) |
Jan 16, 2003 | 2.531 | 2.578 | 2.520 | 2.523 | 7,047,460 | +0.00(+0.06%) |
Jan 15, 2003 | 2.562 | 2.569 | 2.510 | 2.521 | 5,704,731 | -0.04(-1.71%) |
Jan 14, 2003 | 2.531 | 2.565 | 2.516 | 2.565 | 6,400,592 | +0.03(+0.99%) |
Jan 13, 2003 | 2.548 | 2.567 | 2.501 | 2.540 | 4,613,607 | +0.00(+0.10%) |
Jan 10, 2003 | 2.517 | 2.563 | 2.499 | 2.537 | 8,126,127 | -0.03(-1.02%) |
Jan 09, 2003 | 2.524 | 2.595 | 2.514 | 2.563 | 7,137,972 | +0.06(+2.33%) |
Jan 08, 2003 | 2.551 | 2.563 | 2.495 | 2.505 | 7,632,880 | -0.06(-2.52%) |
Jan 07, 2003 | 2.567 | 2.574 | 2.518 | 2.570 | 8,074,644 | -0.00(-0.13%) |
Jan 06, 2003 | 2.553 | 2.582 | 2.542 | 2.573 | 10,462,825 | +0.02(+0.95%) |
Jan 03, 2003 | 2.559 | 2.573 | 2.516 | 2.549 | 6,379,002 | -0.02(-0.77%) |
Jan 02, 2003 | 2.468 | 2.574 | 2.454 | 2.569 | 8,391,850 | +0.10(+4.03%) |
Dec 31, 2002 | 2.485 | 2.498 | 2.430 | 2.469 | 4,761,416 | -1.30(-34.43%) |
Dec 26, 2002 | 3.765 | 3.859 | 3.747 | 3.765 | 3,612,996 | +0.00(+0.06%) |
Dec 24, 2002 | 3.763 | 3.787 | 3.741 | 3.763 | 2,043,572 | -0.00(-0.13%) |
Dec 23, 2002 | 3.733 | 3.805 | 3.600 | 3.768 | 6,048,509 | +0.04(+0.95%) |
Dec 20, 2002 | 3.679 | 3.749 | 3.600 | 3.732 | 11,046,584 | +0.07(+1.82%) |
Dec 19, 2002 | 3.683 | 3.780 | 3.644 | 3.666 | 6,884,705 | -0.04(-1.04%) |
Dec 18, 2002 | 3.741 | 3.750 | 3.674 | 3.704 | 5,634,148 | -0.04(-1.05%) |
Dec 17, 2002 | 3.750 | 3.813 | 3.696 | 3.744 | 11,980,765 | -0.06(-1.60%) |
Dec 16, 2002 | 3.677 | 3.811 | 3.668 | 3.805 | 14,302,516 | +0.15(+3.99%) |
Dec 13, 2002 | 3.759 | 3.761 | 3.655 | 3.659 | 10,505,175 | -0.11(-3.02%) |
Dec 12, 2002 | 3.775 | 3.802 | 3.696 | 3.773 | 5,948,033 | +0.00(+0.09%) |
Dec 11, 2002 | 3.773 | 3.799 | 3.716 | 3.769 | 5,600,933 | -0.00(-0.06%) |
Dec 10, 2002 | 3.721 | 3.809 | 3.713 | 3.772 | 6,851,489 | +0.06(+1.49%) |
Dec 09, 2002 | 3.797 | 3.809 | 3.704 | 3.716 | 7,452,687 | -0.09(-2.38%) |
Dec 06, 2002 | 3.766 | 3.852 | 3.727 | 3.807 | 8,510,595 | +0.01(+0.27%) |
Dec 05, 2002 | 3.854 | 3.858 | 3.781 | 3.797 | 6,043,527 | -0.04(-0.94%) |
Dec 04, 2002 | 3.773 | 3.893 | 3.745 | 3.833 | 11,294,039 | +0.08(+2.07%) |
Dec 03, 2002 | 3.866 | 3.867 | 3.733 | 3.755 | 18,216,942 | -0.17(-4.28%) |
Dec 02, 2002 | 3.944 | 3.986 | 3.883 | 3.923 | 16,279,658 | -0.01(-0.29%) |
Nov 29, 2002 | 3.969 | 3.977 | 3.923 | 3.934 | 7,225,162 | -0.04(-1.01%) |
Nov 27, 2002 | 3.882 | 4.042 | 3.882 | 3.974 | 10,335,777 | +0.10(+2.55%) |
Nov 26, 2002 | 3.804 | 3.912 | 3.773 | 3.875 | 12,679,117 | +0.04(+1.07%) |
Nov 25, 2002 | 3.854 | 3.915 | 3.815 | 3.834 | 12,545,426 | -0.02(-0.52%) |
Nov 22, 2002 | 3.916 | 3.940 | 3.838 | 3.854 | 10,408,020 | -0.08(-1.98%) |
Nov 21, 2002 | 3.711 | 3.964 | 3.705 | 3.932 | 15,676,800 | +0.23(+6.32%) |
Nov 20, 2002 | 3.594 | 3.733 | 3.573 | 3.699 | 10,731,039 | +0.07(+1.99%) |
Nov 19, 2002 | 3.605 | 3.679 | 3.593 | 3.626 | 8,998,860 | -0.00(-0.04%) |
Nov 18, 2002 | 3.696 | 3.708 | 3.602 | 3.628 | 11,937,585 | -0.05(-1.33%) |
Nov 15, 2002 | 3.562 | 3.701 | 3.541 | 3.677 | 13,390,756 | +0.11(+2.99%) |
Nov 14, 2002 | 3.494 | 3.589 | 3.492 | 3.570 | 7,803,108 | +0.13(+3.71%) |
Nov 13, 2002 | 3.370 | 3.520 | 3.304 | 3.443 | 11,997,373 | +0.05(+1.47%) |
Nov 12, 2002 | 3.349 | 3.480 | 3.327 | 3.393 | 10,187,968 | +0.08(+2.55%) |
Nov 11, 2002 | 3.501 | 3.520 | 3.300 | 3.309 | 11,742,445 | -0.17(-5.00%) |
Nov 08, 2002 | 3.456 | 3.606 | 3.455 | 3.483 | 8,870,981 | +0.02(+0.65%) |
Nov 07, 2002 | 3.613 | 3.651 | 3.444 | 3.460 | 10,201,255 | -0.17(-4.67%) |
Nov 06, 2002 | 3.593 | 3.638 | 3.460 | 3.630 | 18,645,418 | +0.05(+1.28%) |
Nov 05, 2002 | 3.619 | 3.646 | 3.560 | 3.584 | 10,611,464 | -0.05(-1.41%) |
Nov 04, 2002 | 3.657 | 3.697 | 3.596 | 3.635 | 10,900,437 | +0.02(+0.47%) |
Nov 01, 2002 | 3.498 | 3.659 | 3.483 | 3.618 | 12,885,883 | +0.08(+2.15%) |
Oct 31, 2002 | 3.492 | 3.562 | 3.448 | 3.542 | 13,797,643 | +0.07(+1.92%) |
Oct 30, 2002 | 3.443 | 3.513 | 3.416 | 3.475 | 10,295,204 | +0.04(+1.12%) |
Oct 29, 2002 | 3.489 | 3.507 | 3.386 | 3.437 | 17,240,410 | -0.05(-1.52%) |
Oct 28, 2002 | 3.472 | 3.565 | 3.452 | 3.490 | 15,876,922 | -0.01(-0.25%) |
Oct 25, 2002 | 3.390 | 3.506 | 3.380 | 3.499 | 12,404,261 | +0.11(+3.22%) |
Oct 24, 2002 | 3.388 | 3.459 | 3.379 | 3.390 | 13,526,938 | -0.01(-0.38%) |
Oct 23, 2002 | 3.219 | 3.419 | 3.219 | 3.402 | 12,116,541 | +0.16(+4.93%) |
Oct 22, 2002 | 3.424 | 3.463 | 3.213 | 3.243 | 26,411,160 | -0.32(-9.01%) |
Oct 21, 2002 | 3.312 | 3.512 | 3.292 | 3.564 | 20,257,192 | +0.23(+6.96%) |
Oct 18, 2002 | 3.151 | 3.368 | 3.130 | 3.332 | 19,886,010 | +0.21(+6.82%) |
Oct 17, 2002 | 2.992 | 3.123 | 2.983 | 3.119 | 10,153,773 | +0.17(+5.66%) |
Oct 16, 2002 | 2.954 | 3.021 | 2.946 | 2.952 | 13,633,568 | -0.07(-2.42%) |
Oct 15, 2002 | 2.878 | 3.026 | 2.867 | 3.025 | 14,070,839 | +0.22(+7.66%) |
Oct 14, 2002 | 2.757 | 2.850 | 2.743 | 2.810 | 9,510,675 | +0.01(+0.20%) |
Oct 11, 2002 | 2.785 | 2.845 | 2.633 | 2.804 | 12,511,164 | +0.13(+4.96%) |
Oct 10, 2002 | 2.501 | 2.713 | 2.493 | 2.672 | 15,144,524 | +0.19(+7.56%) |
Oct 09, 2002 | 2.633 | 2.633 | 2.464 | 2.484 | 18,820,156 | -0.15(-5.67%) |
Oct 08, 2002 | 2.657 | 2.710 | 2.576 | 2.633 | 9,894,843 | -0.04(-1.47%) |
Oct 07, 2002 | 2.731 | 2.775 | 2.649 | 2.673 | 8,046,411 | -0.08(-2.77%) |
Oct 04, 2002 | 2.824 | 2.873 | 2.711 | 2.749 | 9,747,600 | -0.06(-2.25%) |
Oct 03, 2002 | 2.810 | 2.882 | 2.783 | 2.812 | 10,323,321 | +0.00(+0.09%) |
Oct 02, 2002 | 2.882 | 2.911 | 2.788 | 2.810 | 11,137,096 | -0.10(-3.34%) |
Oct 01, 2002 | 2.754 | 2.927 | 2.698 | 2.907 | 16,207,414 | +0.19(+7.16%) |
Sep 30, 2002 | 2.795 | 2.795 | 2.649 | 2.713 | 13,118,390 | -0.10(-3.62%) |
Sep 27, 2002 | 2.734 | 2.840 | 2.726 | 2.815 | 17,113,362 | +0.08(+2.85%) |
Sep 26, 2002 | 2.682 | 2.753 | 2.682 | 2.737 | 12,561,203 | +0.13(+5.15%) |
Sep 25, 2002 | 2.547 | 2.659 | 2.539 | 2.603 | 12,288,837 | +0.09(+3.41%) |
Sep 24, 2002 | 2.601 | 2.613 | 2.517 | 2.517 | 12,568,676 | -0.09(-3.63%) |
Sep 23, 2002 | 2.671 | 2.682 | 2.585 | 2.612 | 7,213,536 | -0.07(-2.45%) |
Sep 20, 2002 | 2.699 | 2.749 | 2.541 | 2.677 | 10,814,908 | -0.01(-0.33%) |
Sep 19, 2002 | 2.656 | 2.788 | 2.620 | 2.686 | 10,362,349 | -0.03(-1.21%) |
Sep 18, 2002 | 2.708 | 2.758 | 2.637 | 2.719 | 10,219,440 | -0.01(-0.24%) |
Sep 17, 2002 | 2.747 | 2.838 | 2.718 | 2.726 | 6,403,913 | -0.03(-1.02%) |
Sep 16, 2002 | 2.741 | 2.778 | 2.706 | 2.754 | 4,535,194 | -0.00(-0.06%) |
Sep 13, 2002 | 2.761 | 2.777 | 2.694 | 2.755 | 4,965,673 | -0.01(-0.35%) |
Sep 12, 2002 | 2.810 | 2.818 | 2.746 | 2.765 | 6,160,611 | -0.04(-1.60%) |
Sep 11, 2002 | 2.832 | 2.897 | 2.802 | 2.810 | 4,024,035 | -0.02(-0.71%) |
Sep 10, 2002 | 2.832 | 2.840 | 2.771 | 2.830 | 6,223,130 | +0.01(+0.31%) |
Sep 09, 2002 | 2.742 | 2.824 | 2.690 | 2.821 | 6,920,461 | +0.07(+2.69%) |
Sep 06, 2002 | 2.686 | 2.795 | 2.639 | 2.747 | 10,110,411 | +0.09(+3.23%) |
Sep 05, 2002 | 2.728 | 2.742 | 2.632 | 2.661 | 12,760,495 | -0.11(-3.97%) |
Sep 04, 2002 | 2.674 | 2.795 | 2.672 | 2.771 | 10,615,616 | +0.14(+5.31%) |
Sep 03, 2002 | 2.825 | 2.842 | 2.621 | 2.632 | 20,962,470 | -0.20(-7.17%) |
Aug 30, 2002 | 2.792 | 2.918 | 2.787 | 2.835 | 10,519,167 | +0.04(+1.52%) |
Aug 29, 2002 | 2.832 | 2.853 | 2.744 | 2.792 | 15,210,955 | -0.08(-2.88%) |
Aug 28, 2002 | 3.011 | 3.025 | 2.827 | 2.875 | 18,109,822 | -0.15(-5.11%) |
Aug 27, 2002 | 3.146 | 3.183 | 3.023 | 3.030 | 10,865,661 | -0.10(-3.18%) |
Aug 26, 2002 | 3.105 | 3.146 | 3.024 | 3.129 | 4,284,095 | +0.05(+1.54%) |
Aug 23, 2002 | 3.158 | 3.175 | 3.068 | 3.082 | 5,274,418 | -0.08(-2.46%) |
Aug 22, 2002 | 3.108 | 3.162 | 3.055 | 3.160 | 4,530,569 | +0.05(+1.65%) |
Aug 21, 2002 | 3.103 | 3.142 | 3.043 | 3.109 | 5,817,746 | +0.04(+1.41%) |
Aug 20, 2002 | 3.109 | 3.110 | 3.024 | 3.065 | 5,480,569 | +0.08(+2.80%) |
Aug 16, 2002 | 3.056 | 3.056 | 2.968 | 2.982 | 11,352,730 | -0.16(-5.09%) |
Aug 15, 2002 | 3.151 | 3.203 | 3.087 | 3.142 | 7,069,457 | -0.01(-0.36%) |
Aug 14, 2002 | 3.081 | 3.166 | 2.954 | 3.153 | 8,677,502 | +0.09(+2.80%) |
Aug 13, 2002 | 3.065 | 3.156 | 3.056 | 3.067 | 11,409,968 | -0.01(-0.41%) |
Aug 12, 2002 | 3.090 | 3.101 | 2.999 | 3.080 | 3,114,168 | +0.09(+2.87%) |
Aug 07, 2002 | 2.971 | 3.030 | 2.877 | 2.994 | 7,009,262 | +0.03(+1.17%) |
Aug 06, 2002 | 2.782 | 3.028 | 2.781 | 2.959 | 7,219,349 | +0.19(+7.03%) |
Aug 05, 2002 | 2.881 | 2.914 | 2.758 | 2.765 | 9,372,532 | -0.10(-3.53%) |
Aug 02, 2002 | 2.971 | 3.011 | 2.793 | 2.866 | 8,816,184 | -0.11(-3.54%) |
Aug 01, 2002 | 3.066 | 3.125 | 2.951 | 2.971 | 9,534,457 | -0.11(-3.49%) |
Jul 31, 2002 | 3.146 | 3.155 | 3.018 | 3.079 | 7,249,243 | -0.07(-2.17%) |
Jul 30, 2002 | 3.187 | 3.197 | 3.085 | 3.147 | 8,390,189 | -0.04(-1.28%) |
Jul 29, 2002 | 3.004 | 3.208 | 2.979 | 3.188 | 6,815,501 | +0.19(+6.46%) |
Jul 26, 2002 | 2.910 | 3.007 | 2.898 | 2.995 | 7,560,628 | +0.06(+1.91%) |
Jul 25, 2002 | 2.970 | 3.064 | 2.802 | 2.938 | 10,145,868 | -0.03(-0.89%) |
Jul 24, 2002 | 2.719 | 2.981 | 2.698 | 2.965 | 10,919,453 | +0.23(+8.46%) |
Jul 23, 2002 | 2.706 | 2.864 | 2.706 | 2.734 | 8,560,534 | -0.04(-1.30%) |
Jul 22, 2002 | 2.831 | 2.916 | 2.708 | 2.770 | 10,543,372 | -0.08(-2.79%) |
Jul 19, 2002 | 2.870 | 2.922 | 2.794 | 2.849 | 9,803,501 | -0.14(-4.60%) |
Jul 17, 2002 | 3.091 | 3.155 | 2.938 | 2.987 | 10,515,970 | -0.26(-7.92%) |
Jul 12, 2002 | 3.308 | 3.347 | 3.216 | 3.243 | 12,186,700 | -0.06(-1.87%) |
Jul 11, 2002 | 3.283 | 3.327 | 3.215 | 3.305 | 8,495,648 | +0.04(+1.16%) |
Jul 10, 2002 | 3.357 | 3.389 | 3.260 | 3.268 | 7,175,339 | -0.08(-2.30%) |
Jul 09, 2002 | 3.394 | 3.483 | 3.390 | 3.345 | 5,450,633 | -0.05(-1.44%) |
Jul 08, 2002 | 3.525 | 3.537 | 3.452 | 3.394 | 13,289,449 | -0.13(-3.73%) |
Jul 05, 2002 | 3.309 | 3.526 | 3.308 | 3.525 | 5,799,394 | +0.22(+6.53%) |
Jul 04, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,749,307 | +0.00(+0.00%) |
Jul 03, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,725,226 | -0.06(-1.74%) |
Jul 02, 2002 | 3.431 | 3.477 | 3.308 | 3.368 | 7,048,290 | -0.08(-2.28%) |
Jul 01, 2002 | 3.533 | 3.555 | 3.430 | 3.447 | 7,333,942 | -0.12(-3.29%) |
Jun 28, 2002 | 3.557 | 3.593 | 3.527 | 3.564 | 7,913,549 | +0.01(+0.32%) |
Jun 27, 2002 | 3.551 | 3.553 | 3.424 | 3.553 | 8,170,968 | +0.12(+3.36%) |
Jun 26, 2002 | 3.431 | 3.484 | 3.332 | 3.437 | 8,365,278 | +0.02(+0.49%) |
Jun 25, 2002 | 3.504 | 3.537 | 3.404 | 3.420 | 8,493,157 | -0.02(-0.49%) |
Jun 21, 2002 | 3.340 | 3.463 | 3.340 | 3.437 | 16,971,366 | +0.04(+1.33%) |
Jun 20, 2002 | 3.392 | 3.444 | 3.315 | 3.392 | 18,914,462 | +0.02(+0.69%) |
Jun 19, 2002 | 3.361 | 3.443 | 3.350 | 3.369 | 8,626,018 | +0.00(+0.07%) |
Jun 18, 2002 | 3.291 | 3.394 | 3.272 | 3.366 | 4,694,155 | +0.04(+1.16%) |
Jun 17, 2002 | 3.262 | 3.332 | 3.202 | 3.328 | 8,940,733 | +0.13(+4.22%) |
Jun 14, 2002 | 3.252 | 3.264 | 3.128 | 3.193 | 10,227,827 | -0.20(-5.80%) |
Jun 12, 2002 | 3.388 | 3.458 | 3.340 | 3.390 | 6,855,641 | +0.00(+0.05%) |
Jun 11, 2002 | 3.464 | 3.533 | 3.386 | 3.388 | 6,926,224 | -0.04(-1.12%) |
Jun 10, 2002 | 3.420 | 3.475 | 3.370 | 3.427 | 4,108,734 | -0.01(-0.23%) |
Jun 07, 2002 | 3.355 | 3.483 | 3.337 | 3.435 | 7,196,929 | +0.10(+3.01%) |
Jun 06, 2002 | 3.471 | 3.500 | 3.334 | 3.334 | 6,466,192 | -0.12(-3.46%) |