Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.687 | 2.752 | 2.443 | 2.638 | 7,556,287 | -0.18(-6.47%) |
Mar 28, 2003 | 2.833 | 2.842 | 2.809 | 2.820 | 1,209,128 | -0.03(-0.97%) |
Mar 27, 2003 | 2.899 | 2.902 | 2.816 | 2.848 | 1,846,239 | -0.06(-2.02%) |
Mar 26, 2003 | 2.913 | 2.931 | 2.874 | 2.907 | 1,665,699 | -0.00(-0.17%) |
Mar 25, 2003 | 2.889 | 2.920 | 2.871 | 2.912 | 1,646,355 | +0.02(+0.79%) |
Mar 24, 2003 | 2.956 | 2.962 | 2.847 | 2.889 | 1,714,211 | -0.12(-3.90%) |
Mar 21, 2003 | 3.009 | 3.031 | 2.964 | 3.006 | 2,419,792 | +0.04(+1.26%) |
Mar 20, 2003 | 2.931 | 2.998 | 2.887 | 2.969 | 2,400,449 | +0.01(+0.44%) |
Mar 19, 2003 | 2.954 | 2.990 | 2.915 | 2.956 | 1,685,964 | +0.01(+0.28%) |
Mar 18, 2003 | 2.977 | 2.991 | 2.926 | 2.947 | 1,763,031 | -0.01(-0.44%) |
Mar 17, 2003 | 2.796 | 2.961 | 2.778 | 2.961 | 2,336,584 | +0.16(+5.82%) |
Mar 14, 2003 | 2.765 | 2.809 | 2.746 | 2.798 | 1,438,488 | +0.05(+1.72%) |
Mar 13, 2003 | 2.705 | 2.754 | 2.684 | 2.750 | 2,398,299 | +0.09(+3.24%) |
Mar 12, 2003 | 2.651 | 2.700 | 2.651 | 2.664 | 2,015,726 | -0.01(-0.43%) |
Mar 11, 2003 | 2.744 | 2.770 | 2.676 | 2.676 | 1,335,322 | -0.07(-2.49%) |
Mar 10, 2003 | 2.752 | 2.768 | 2.737 | 2.744 | 2,214,996 | -0.02(-0.59%) |
Mar 07, 2003 | 2.736 | 2.768 | 2.711 | 2.760 | 4,694,662 | +0.03(+0.95%) |
Mar 06, 2003 | 2.697 | 2.768 | 2.671 | 2.734 | 1,898,129 | +0.02(+0.78%) |
Mar 05, 2003 | 2.713 | 2.728 | 2.682 | 2.713 | 1,958,616 | -0.01(-0.30%) |
Mar 04, 2003 | 2.755 | 2.757 | 2.710 | 2.721 | 3,070,413 | -0.04(-1.47%) |
Mar 03, 2003 | 2.770 | 2.804 | 2.752 | 2.762 | 2,340,883 | -0.01(-0.29%) |
Feb 28, 2003 | 2.773 | 2.780 | 2.742 | 2.770 | 2,969,396 | +0.03(+1.07%) |
Feb 27, 2003 | 2.702 | 2.741 | 2.666 | 2.741 | 1,790,051 | +0.04(+1.63%) |
Feb 26, 2003 | 2.752 | 2.752 | 2.674 | 2.697 | 2,030,771 | -0.07(-2.59%) |
Feb 25, 2003 | 2.654 | 2.768 | 2.615 | 2.768 | 4,573,073 | +0.06(+2.23%) |
Feb 24, 2003 | 2.807 | 2.809 | 2.672 | 2.708 | 2,831,228 | -0.10(-3.54%) |
Feb 21, 2003 | 2.780 | 2.817 | 2.752 | 2.807 | 3,398,333 | +0.01(+0.41%) |
Feb 20, 2003 | 2.842 | 2.842 | 2.754 | 2.796 | 1,724,037 | -0.01(-0.46%) |
Feb 19, 2003 | 2.882 | 2.886 | 2.775 | 2.809 | 795,237 | -0.07(-2.54%) |
Feb 18, 2003 | 2.819 | 2.882 | 2.809 | 2.882 | 1,012,929 | +0.06(+2.25%) |
Feb 14, 2003 | 2.775 | 2.822 | 2.734 | 2.819 | 1,227,858 | +0.04(+1.52%) |
Feb 13, 2003 | 2.794 | 2.803 | 2.736 | 2.776 | 1,458,139 | -0.03(-1.04%) |
Feb 12, 2003 | 2.796 | 2.845 | 2.793 | 2.806 | 966,566 | -0.01(-0.23%) |
Feb 11, 2003 | 2.842 | 2.890 | 2.807 | 2.812 | 1,461,516 | +0.01(+0.35%) |
Feb 10, 2003 | 2.752 | 2.803 | 2.728 | 2.803 | 1,710,834 | +0.06(+2.14%) |
Feb 07, 2003 | 2.833 | 2.851 | 2.733 | 2.744 | 1,667,848 | -0.08(-2.83%) |
Feb 06, 2003 | 2.882 | 2.886 | 2.814 | 2.824 | 1,691,183 | -0.03(-1.20%) |
Feb 05, 2003 | 2.923 | 2.949 | 2.855 | 2.858 | 2,173,545 | -0.03(-1.13%) |
Feb 04, 2003 | 2.947 | 2.949 | 2.879 | 2.890 | 1,702,237 | -0.08(-2.63%) |
Feb 03, 2003 | 2.944 | 3.029 | 2.931 | 2.969 | 1,442,480 | +0.03(+1.05%) |
Jan 31, 2003 | 2.930 | 2.974 | 2.918 | 2.938 | 1,104,120 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.930 | 1,313,215 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.995 | 2.928 | 2.965 | 1,814,921 | -0.03(-0.87%) |
Jan 28, 2003 | 2.961 | 3.011 | 2.925 | 2.991 | 2,967,861 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.912 | 2.944 | 2,028,315 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,056 | -0.07(-2.41%) |
Jan 23, 2003 | 2.982 | 3.048 | 2.974 | 3.035 | 1,675,217 | +0.07(+2.30%) |
Jan 22, 2003 | 2.930 | 3.013 | 2.930 | 2.967 | 1,685,349 | -0.00(-0.11%) |
Jan 21, 2003 | 3.078 | 3.078 | 2.964 | 2.970 | 1,468,578 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,078 | -0.04(-1.42%) |
Jan 16, 2003 | 3.148 | 3.177 | 3.079 | 3.102 | 1,676,445 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,452 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.148 | 3.066 | 3.109 | 970,557 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,656 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,218 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.166 | 3,796,259 | +0.10(+3.40%) |
Jan 08, 2003 | 3.070 | 3.110 | 3.045 | 3.061 | 1,586,482 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,150 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.078 | 3.096 | 1,942,036 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.083 | 3.105 | 1,218,340 | -0.07(-2.26%) |
Jan 02, 2003 | 3.118 | 3.195 | 3.109 | 3.177 | 1,551,479 | +0.09(+2.85%) |
Dec 31, 2002 | 3.079 | 3.130 | 3.073 | 3.089 | 2,072,222 | -0.01(-0.21%) |
Dec 30, 2002 | 3.060 | 3.158 | 2.996 | 3.096 | 2,078,362 | +0.04(+1.17%) |
Dec 27, 2002 | 3.076 | 3.094 | 3.034 | 3.060 | 1,381,686 | -0.02(-0.53%) |
Dec 26, 2002 | 3.060 | 3.159 | 3.029 | 3.076 | 1,705,307 | +0.02(+0.59%) |
Dec 24, 2002 | 3.018 | 3.065 | 2.974 | 3.058 | 936,476 | +0.00(+0.00%) |
Dec 23, 2002 | 3.081 | 3.081 | 2.988 | 3.058 | 3,302,229 | -0.02(-0.69%) |
Dec 20, 2002 | 3.011 | 3.102 | 2.996 | 3.079 | 2,701,042 | +0.15(+5.06%) |
Dec 19, 2002 | 2.980 | 3.053 | 2.931 | 2.931 | 1,891,374 | -0.05(-1.64%) |
Dec 18, 2002 | 3.034 | 3.034 | 2.931 | 2.980 | 2,026,165 | -0.08(-2.61%) |
Dec 17, 2002 | 3.145 | 3.145 | 3.037 | 3.060 | 1,907,954 | -0.08(-2.69%) |
Dec 16, 2002 | 3.045 | 3.148 | 3.022 | 3.145 | 1,374,010 | +0.10(+3.26%) |
Dec 13, 2002 | 3.097 | 3.097 | 3.026 | 3.045 | 1,315,979 | -0.07(-2.20%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.053 | 3.114 | 2,189,511 | -0.07(-2.10%) |
Dec 11, 2002 | 3.172 | 3.219 | 3.145 | 3.180 | 4,213,528 | -0.01(-0.26%) |
Dec 10, 2002 | 3.143 | 3.200 | 3.096 | 3.188 | 1,289,266 | +0.07(+2.14%) |
Dec 09, 2002 | 3.200 | 3.200 | 3.105 | 3.122 | 2,651,609 | -0.09(-2.94%) |
Dec 06, 2002 | 3.195 | 3.234 | 3.159 | 3.216 | 2,356,849 | -0.02(-0.60%) |
Dec 05, 2002 | 3.299 | 3.299 | 3.174 | 3.236 | 3,294,860 | -0.06(-1.92%) |
Dec 04, 2002 | 3.115 | 3.358 | 3.097 | 3.299 | 3,609,885 | +0.12(+3.74%) |
Dec 03, 2002 | 3.249 | 3.273 | 3.135 | 3.180 | 1,407,784 | -0.08(-2.35%) |
Dec 02, 2002 | 3.363 | 3.477 | 3.237 | 3.257 | 1,552,708 | +0.00(+0.00%) |
Nov 29, 2002 | 3.293 | 3.306 | 3.244 | 3.257 | 899,938 | -0.04(-1.09%) |
Nov 27, 2002 | 3.190 | 3.304 | 3.180 | 3.293 | 1,974,275 | +0.12(+3.75%) |
Nov 26, 2002 | 3.210 | 3.224 | 3.159 | 3.174 | 1,560,384 | -0.07(-2.11%) |
Nov 25, 2002 | 3.228 | 3.257 | 3.192 | 3.242 | 1,473,184 | +0.01(+0.45%) |
Nov 22, 2002 | 3.249 | 3.289 | 3.200 | 3.228 | 2,469,533 | -0.03(-0.90%) |
Nov 21, 2002 | 3.294 | 3.329 | 3.228 | 3.257 | 3,193,537 | -0.04(-1.09%) |
Nov 20, 2002 | 2.964 | 3.330 | 2.964 | 3.293 | 4,727,515 | +0.18(+5.70%) |
Nov 19, 2002 | 3.169 | 3.169 | 3.045 | 3.115 | 3,392,806 | -0.05(-1.70%) |
Nov 18, 2002 | 3.234 | 3.255 | 3.102 | 3.169 | 2,805,129 | -0.11(-3.23%) |
Nov 15, 2002 | 3.232 | 3.304 | 3.224 | 3.275 | 2,882,504 | -0.01(-0.30%) |
Nov 14, 2002 | 3.143 | 3.322 | 3.110 | 3.285 | 5,460,423 | +0.17(+5.49%) |
Nov 13, 2002 | 3.013 | 3.200 | 2.975 | 3.114 | 16,855,342 | -0.47(-13.21%) |
Nov 12, 2002 | 3.452 | 3.646 | 3.403 | 3.587 | 2,923,340 | +0.11(+3.09%) |
Nov 11, 2002 | 3.553 | 3.553 | 3.426 | 3.480 | 1,623,634 | -0.10(-2.86%) |
Nov 08, 2002 | 3.574 | 3.622 | 3.529 | 3.583 | 2,930,402 | +0.02(+0.55%) |
Nov 07, 2002 | 3.509 | 3.631 | 3.501 | 3.563 | 5,718,952 | +0.09(+2.72%) |
Nov 06, 2002 | 3.420 | 3.498 | 3.379 | 3.469 | 2,321,539 | +0.05(+1.43%) |
Nov 05, 2002 | 3.257 | 3.420 | 3.257 | 3.420 | 2,705,648 | +0.18(+5.47%) |
Nov 04, 2002 | 3.395 | 3.403 | 3.229 | 3.242 | 1,826,896 | -0.13(-3.72%) |
Nov 01, 2002 | 3.244 | 3.379 | 3.229 | 3.368 | 2,347,945 | +0.12(+3.82%) |
Oct 31, 2002 | 3.281 | 3.355 | 3.241 | 3.244 | 1,727,721 | -0.02(-0.75%) |
Oct 30, 2002 | 3.293 | 3.306 | 3.175 | 3.268 | 2,244,165 | -0.02(-0.74%) |
Oct 29, 2002 | 3.247 | 3.340 | 3.107 | 3.293 | 2,038,140 | +0.05(+1.46%) |
Oct 28, 2002 | 3.420 | 3.452 | 3.229 | 3.245 | 1,850,231 | -0.17(-5.00%) |
Oct 25, 2002 | 3.281 | 3.436 | 3.242 | 3.416 | 15,874,037 | +0.14(+4.12%) |
Oct 24, 2002 | 3.298 | 3.355 | 3.239 | 3.281 | 2,152,973 | +0.02(+0.55%) |
Oct 23, 2002 | 3.122 | 3.306 | 3.094 | 3.263 | 2,960,799 | +0.09(+2.82%) |
Oct 22, 2002 | 3.159 | 3.247 | 3.084 | 3.174 | 2,082,047 | +0.00(+0.05%) |
Oct 21, 2002 | 3.094 | 3.175 | 3.019 | 3.172 | 4,728,436 | +0.04(+1.35%) |
Oct 18, 2002 | 3.073 | 3.153 | 3.029 | 3.130 | 2,263,201 | +0.05(+1.75%) |
Oct 17, 2002 | 3.086 | 3.115 | 3.035 | 3.076 | 2,096,171 | +0.10(+3.22%) |
Oct 16, 2002 | 3.102 | 3.141 | 2.933 | 2.980 | 1,981,644 | -0.16(-5.18%) |
Oct 15, 2002 | 3.153 | 3.244 | 3.117 | 3.143 | 2,825,701 | +0.15(+5.12%) |
Oct 14, 2002 | 3.031 | 3.110 | 2.974 | 2.990 | 2,362,376 | -0.04(-1.34%) |
Oct 11, 2002 | 2.850 | 3.187 | 2.833 | 3.031 | 6,391,065 | +0.27(+9.66%) |
Oct 10, 2002 | 2.522 | 2.785 | 2.522 | 2.763 | 5,925,898 | +0.24(+9.55%) |
Oct 09, 2002 | 2.594 | 2.606 | 2.498 | 2.522 | 1,875,101 | -0.12(-4.56%) |
Oct 08, 2002 | 2.581 | 2.705 | 2.452 | 2.643 | 5,404,234 | +0.08(+3.31%) |
Oct 07, 2002 | 2.767 | 2.767 | 2.492 | 2.558 | 5,142,942 | -0.21(-7.53%) |
Oct 04, 2002 | 2.772 | 2.825 | 2.638 | 2.767 | 2,522,651 | -0.00(-0.06%) |
Oct 03, 2002 | 2.899 | 2.915 | 2.754 | 2.768 | 1,938,659 | -0.13(-4.49%) |
Oct 02, 2002 | 2.894 | 2.959 | 2.825 | 2.899 | 2,291,756 | +0.00(+0.17%) |
Oct 01, 2002 | 2.921 | 2.931 | 2.759 | 2.894 | 3,393,728 | -0.03(-0.95%) |
Sep 30, 2002 | 3.071 | 3.071 | 2.850 | 2.921 | 4,486,488 | -0.23(-7.29%) |
Sep 27, 2002 | 3.289 | 3.289 | 3.136 | 3.151 | 1,407,477 | -0.14(-4.16%) |
Sep 26, 2002 | 3.211 | 3.314 | 3.202 | 3.288 | 1,489,150 | +0.09(+2.75%) |
Sep 25, 2002 | 3.171 | 3.257 | 3.118 | 3.200 | 1,492,220 | +0.07(+2.24%) |
Sep 24, 2002 | 3.175 | 3.177 | 3.086 | 3.130 | 1,551,172 | -0.05(-1.69%) |
Sep 23, 2002 | 3.314 | 3.314 | 3.127 | 3.184 | 2,256,139 | -0.17(-5.10%) |
Sep 20, 2002 | 3.338 | 3.395 | 3.307 | 3.355 | 2,188,590 | +0.02(+0.73%) |
Sep 19, 2002 | 3.348 | 3.381 | 3.298 | 3.330 | 1,362,035 | -0.02(-0.49%) |
Sep 18, 2002 | 3.379 | 3.420 | 3.324 | 3.346 | 2,904,918 | -0.07(-1.91%) |
Sep 17, 2002 | 3.517 | 3.532 | 3.386 | 3.412 | 1,380,764 | -0.01(-0.24%) |
Sep 16, 2002 | 3.436 | 3.493 | 3.387 | 3.420 | 1,615,958 | -0.04(-1.13%) |
Sep 13, 2002 | 3.371 | 3.464 | 3.327 | 3.459 | 1,098,593 | +0.05(+1.48%) |
Sep 12, 2002 | 3.452 | 3.452 | 3.392 | 3.408 | 1,091,839 | -0.08(-2.24%) |
Sep 11, 2002 | 3.558 | 3.571 | 3.475 | 3.486 | 837,915 | -0.04(-1.11%) |
Sep 10, 2002 | 3.478 | 3.526 | 3.452 | 3.526 | 1,548,102 | +0.05(+1.45%) |
Sep 09, 2002 | 3.477 | 3.537 | 3.390 | 3.475 | 3,178,799 | +0.03(+0.90%) |
Sep 06, 2002 | 3.330 | 3.460 | 3.265 | 3.444 | 3,351,970 | +0.30(+9.53%) |
Sep 05, 2002 | 3.185 | 3.203 | 3.070 | 3.145 | 1,262,554 | -0.10(-3.01%) |
Sep 04, 2002 | 3.125 | 3.250 | 3.110 | 3.242 | 1,836,107 | +0.12(+3.75%) |
Sep 03, 2002 | 3.107 | 3.151 | 3.032 | 3.125 | 1,725,879 | -0.02(-0.72%) |
Aug 30, 2002 | 3.078 | 3.159 | 3.061 | 3.148 | 2,089,109 | +0.06(+2.06%) |
Aug 29, 2002 | 3.078 | 3.112 | 2.993 | 3.084 | 1,712,062 | -0.01(-0.21%) |
Aug 28, 2002 | 3.065 | 3.096 | 3.037 | 3.091 | 8,198,003 | -0.03(-0.99%) |
Aug 27, 2002 | 3.237 | 3.239 | 3.013 | 3.122 | 3,572,119 | -0.16(-4.77%) |
Aug 26, 2002 | 3.289 | 3.322 | 3.234 | 3.278 | 2,641,169 | -0.01(-0.25%) |
Aug 23, 2002 | 3.366 | 3.368 | 3.273 | 3.286 | 1,955,853 | -0.10(-3.07%) |
Aug 22, 2002 | 3.384 | 3.390 | 3.330 | 3.390 | 1,914,095 | +0.04(+1.07%) |
Aug 21, 2002 | 3.394 | 3.452 | 3.338 | 3.355 | 2,554,276 | -0.03(-1.01%) |
Aug 20, 2002 | 3.416 | 3.444 | 3.307 | 3.389 | 1,257,641 | +0.02(+0.63%) |
Aug 16, 2002 | 3.355 | 3.420 | 3.242 | 3.368 | 2,380,491 | +0.01(+0.29%) |
Aug 15, 2002 | 3.224 | 3.501 | 3.175 | 3.358 | 4,617,901 | +0.35(+11.82%) |
Aug 14, 2002 | 2.807 | 3.013 | 2.807 | 3.003 | 1,235,534 | +0.20(+7.02%) |
Aug 13, 2002 | 2.776 | 2.926 | 2.770 | 2.806 | 1,369,711 | -0.02(-0.86%) |
Aug 12, 2002 | 2.786 | 2.850 | 2.752 | 2.830 | 1,876,636 | +0.01(+0.40%) |
Aug 07, 2002 | 2.905 | 2.941 | 2.680 | 2.819 | 2,654,679 | -0.07(-2.42%) |
Aug 06, 2002 | 2.763 | 2.931 | 2.744 | 2.889 | 2,208,548 | +0.17(+6.10%) |
Aug 05, 2002 | 2.737 | 2.816 | 2.695 | 2.723 | 2,179,072 | -0.06(-1.99%) |
Aug 02, 2002 | 2.931 | 2.931 | 2.689 | 2.778 | 2,932,551 | -0.15(-5.17%) |
Aug 01, 2002 | 3.045 | 3.075 | 2.907 | 2.930 | 1,812,465 | -0.15(-4.81%) |
Jul 31, 2002 | 3.159 | 3.159 | 2.988 | 3.078 | 1,986,557 | -0.11(-3.47%) |
Jul 30, 2002 | 3.232 | 3.263 | 3.078 | 3.188 | 1,777,462 | -0.04(-1.36%) |
Jul 29, 2002 | 3.079 | 3.273 | 3.078 | 3.232 | 2,715,473 | +0.23(+7.82%) |
Jul 26, 2002 | 2.980 | 3.089 | 2.964 | 2.998 | 2,867,459 | +0.02(+0.60%) |
Jul 25, 2002 | 3.078 | 3.089 | 2.908 | 2.980 | 3,579,180 | -0.10(-3.17%) |
Jul 24, 2002 | 2.850 | 3.089 | 2.700 | 3.078 | 1,845,625 | +0.21(+7.39%) |
Jul 23, 2002 | 2.868 | 2.956 | 2.772 | 2.866 | 1,889,839 | +0.05(+1.68%) |
Jul 22, 2002 | 2.907 | 3.006 | 2.731 | 2.819 | 2,442,206 | -0.10(-3.57%) |
Jul 19, 2002 | 3.027 | 3.029 | 2.899 | 2.923 | 2,010,506 | -0.12(-3.96%) |
Jul 17, 2002 | 3.081 | 3.143 | 2.939 | 3.044 | 4,271,252 | -0.18(-5.51%) |
Jul 12, 2002 | 3.395 | 3.410 | 3.221 | 3.221 | 2,060,247 | -0.16(-4.86%) |
Jul 11, 2002 | 3.460 | 3.491 | 3.263 | 3.386 | 2,400,756 | -0.09(-2.49%) |
Jul 10, 2002 | 3.607 | 3.635 | 3.460 | 3.472 | 1,605,212 | -0.11(-3.09%) |
Jul 09, 2002 | 3.640 | 3.640 | 3.583 | 3.583 | 1,340,542 | -0.06(-1.57%) |
Jul 08, 2002 | 3.622 | 3.640 | 3.622 | 3.640 | 1,172,897 | +0.02(+0.49%) |
Jul 05, 2002 | 3.452 | 3.640 | 3.446 | 3.622 | 3,285,342 | +0.19(+5.45%) |
Jul 04, 2002 | 3.355 | 3.480 | 3.314 | 3.434 | 1,397,652 | +0.00(+0.00%) |
Jul 03, 2002 | 3.355 | 3.480 | 3.314 | 3.434 | 1,397,652 | +0.01(+0.29%) |
Jul 02, 2002 | 3.573 | 3.573 | 3.379 | 3.425 | 1,988,092 | -0.15(-4.19%) |
Jul 01, 2002 | 3.648 | 3.714 | 3.552 | 3.574 | 1,127,762 | -0.11(-3.09%) |
Jun 28, 2002 | 3.672 | 3.762 | 3.661 | 3.688 | 1,611,352 | +0.03(+0.71%) |
Jun 27, 2002 | 3.688 | 3.698 | 3.517 | 3.662 | 1,472,570 | +0.04(+1.08%) |
Jun 26, 2002 | 3.648 | 3.649 | 3.504 | 3.623 | 1,662,321 | -0.02(-0.67%) |
Jun 25, 2002 | 3.745 | 3.794 | 3.643 | 3.648 | 836,073 | -0.07(-1.75%) |
Jun 21, 2002 | 3.713 | 3.811 | 3.701 | 3.713 | 1,537,663 | -0.07(-1.98%) |
Jun 20, 2002 | 3.868 | 3.908 | 3.788 | 3.788 | 1,002,182 | -0.08(-2.06%) |
Jun 19, 2002 | 3.856 | 3.905 | 3.819 | 3.868 | 1,058,985 | -0.00(-0.04%) |
Jun 18, 2002 | 3.916 | 3.949 | 3.859 | 3.869 | 1,139,430 | -0.09(-2.22%) |
Jun 17, 2002 | 3.825 | 3.965 | 3.812 | 3.957 | 1,109,647 | +0.14(+3.76%) |
Jun 14, 2002 | 3.819 | 3.825 | 3.680 | 3.814 | 1,724,651 | -0.20(-4.87%) |
Jun 12, 2002 | 3.941 | 4.017 | 3.908 | 4.009 | 1,313,522 | +0.07(+1.74%) |
Jun 11, 2002 | 3.993 | 4.109 | 3.928 | 3.941 | 1,765,487 | -0.05(-1.31%) |
Jun 10, 2002 | 3.982 | 4.071 | 3.957 | 3.993 | 626,978 | +0.02(+0.41%) |
Jun 07, 2002 | 3.910 | 3.993 | 3.850 | 3.977 | 1,084,470 | +0.07(+1.75%) |
Jun 06, 2002 | 4.006 | 4.047 | 3.900 | 3.908 | 1,940,194 | -0.04(-1.11%) |
Jun 05, 2002 | 3.814 | 3.957 | 3.814 | 3.952 | 1,888,611 | -0.06(-1.42%) |
May 31, 2002 | 3.876 | 4.022 | 3.871 | 4.009 | 1,673,375 | +0.01(+0.29%) |
May 28, 2002 | 4.071 | 4.096 | 3.949 | 3.998 | 926,650 | -0.09(-2.19%) |
May 27, 2002 | 4.130 | 4.185 | 4.086 | 4.087 | 730,758 | +0.00(+0.00%) |
May 24, 2002 | 4.130 | 4.185 | 4.086 | 4.087 | 730,758 | -0.04(-1.03%) |
May 23, 2002 | 4.042 | 4.136 | 4.040 | 4.130 | 825,941 | +0.09(+2.22%) |
May 22, 2002 | 4.030 | 4.069 | 4.001 | 4.040 | 1,056,222 | -0.03(-0.76%) |
May 21, 2002 | 4.190 | 4.192 | 4.047 | 4.071 | 1,232,463 | -0.12(-2.84%) |
May 20, 2002 | 4.205 | 4.218 | 4.120 | 4.190 | 1,160,002 | -0.06(-1.30%) |
May 17, 2002 | 4.234 | 4.376 | 4.224 | 4.245 | 4,052,945 | -0.02(-0.50%) |
May 16, 2002 | 4.253 | 4.275 | 4.169 | 4.267 | 1,261,018 | -0.03(-0.64%) |
May 15, 2002 | 4.193 | 4.322 | 4.188 | 4.294 | 2,445,277 | +0.10(+2.41%) |
May 14, 2002 | 4.055 | 4.223 | 4.039 | 4.193 | 3,075,326 | +0.21(+5.27%) |
May 13, 2002 | 3.960 | 4.024 | 3.960 | 3.983 | 1,047,318 | +0.04(+0.95%) |
May 10, 2002 | 3.876 | 4.006 | 3.876 | 3.946 | 2,231,576 | +0.08(+2.19%) |
May 09, 2002 | 3.859 | 3.975 | 3.851 | 3.861 | 2,532,170 | +0.10(+2.73%) |
May 08, 2002 | 3.811 | 3.843 | 3.713 | 3.758 | 61,408 | +0.01(+0.30%) |
May 07, 2002 | 3.679 | 3.770 | 3.656 | 3.747 | 934,326 | +0.08(+2.22%) |
May 06, 2002 | 3.731 | 3.767 | 3.664 | 3.666 | 860,329 | -0.07(-1.75%) |
May 03, 2002 | 3.819 | 3.819 | 3.664 | 3.731 | 1,058,371 | -0.09(-2.30%) |
May 02, 2002 | 3.827 | 3.841 | 3.786 | 3.819 | 1,058,064 | -0.01(-0.21%) |
May 01, 2002 | 3.827 | 3.840 | 3.745 | 3.827 | 759,620 | +0.01(+0.17%) |
Apr 30, 2002 | 3.793 | 3.876 | 3.754 | 3.820 | 1,014,464 | +0.03(+0.73%) |
Apr 29, 2002 | 3.819 | 3.851 | 3.788 | 3.793 | 1,513,406 | -0.04(-0.98%) |
Apr 26, 2002 | 3.868 | 3.916 | 3.819 | 3.830 | 1,050,388 | -0.01(-0.25%) |
Apr 25, 2002 | 3.879 | 3.879 | 3.778 | 3.840 | 1,484,544 | -0.04(-1.01%) |
Apr 24, 2002 | 3.982 | 4.029 | 3.871 | 3.879 | 998,805 | -0.09(-2.38%) |
Apr 23, 2002 | 3.954 | 4.021 | 3.933 | 3.973 | 630,048 | +0.02(+0.49%) |
Apr 22, 2002 | 4.058 | 4.071 | 3.915 | 3.954 | 1,226,630 | -0.10(-2.57%) |
Apr 19, 2002 | 4.071 | 4.087 | 4.032 | 4.058 | 908,842 | +0.01(+0.28%) |
Apr 18, 2002 | 4.027 | 4.069 | 3.972 | 4.047 | 864,014 | +0.05(+1.30%) |
Apr 17, 2002 | 3.946 | 4.060 | 3.938 | 3.995 | 1,217,111 | +0.01(+0.20%) |
Apr 16, 2002 | 3.952 | 3.998 | 3.949 | 3.986 | 928,493 | +0.06(+1.41%) |
Apr 15, 2002 | 3.990 | 4.004 | 3.908 | 3.931 | 806,597 | -0.05(-1.27%) |
Apr 12, 2002 | 3.946 | 3.990 | 3.942 | 3.982 | 750,102 | +0.04(+0.91%) |
Apr 11, 2002 | 4.071 | 4.091 | 3.942 | 3.946 | 2,427,161 | -0.16(-3.81%) |
Apr 10, 2002 | 3.998 | 4.110 | 3.959 | 4.102 | 1,833,650 | +0.13(+3.20%) |
Apr 09, 2002 | 3.949 | 4.021 | 3.846 | 3.975 | 2,737,273 | +0.06(+1.62%) |
Apr 08, 2002 | 3.827 | 3.947 | 3.793 | 3.912 | 1,258,562 | +0.07(+1.91%) |
Apr 05, 2002 | 3.843 | 3.910 | 3.835 | 3.838 | 687,465 | +0.02(+0.51%) |
Apr 04, 2002 | 3.680 | 3.871 | 3.656 | 3.819 | 2,136,393 | +0.15(+4.22%) |
Apr 03, 2002 | 3.631 | 3.745 | 3.623 | 3.664 | 1,902,735 | +0.02(+0.58%) |
Apr 02, 2002 | 3.840 | 3.840 | 3.607 | 3.643 | 2,469,533 | -0.20(-5.13%) |