Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.994 | 5.994 | 5.845 | 5.857 | 1,262,751 | -0.14(-2.37%) |
Mar 28, 2003 | 5.881 | 6.047 | 5.802 | 5.999 | 2,789,439 | +0.06(+1.00%) |
Mar 27, 2003 | 5.851 | 5.966 | 5.816 | 5.939 | 1,287,636 | +0.09(+1.52%) |
Mar 26, 2003 | 5.868 | 5.872 | 5.804 | 5.851 | 1,646,591 | +0.01(+0.23%) |
Mar 25, 2003 | 5.754 | 5.928 | 5.754 | 5.837 | 1,430,916 | +0.11(+1.87%) |
Mar 24, 2003 | 5.735 | 5.795 | 5.682 | 5.730 | 2,018,365 | -0.00(-0.02%) |
Mar 21, 2003 | 5.901 | 5.904 | 5.709 | 5.731 | 2,065,874 | -0.14(-2.31%) |
Mar 20, 2003 | 5.745 | 5.898 | 5.688 | 5.867 | 2,067,759 | +0.12(+2.12%) |
Mar 19, 2003 | 5.694 | 5.753 | 5.669 | 5.745 | 2,461,780 | +0.06(+1.10%) |
Mar 18, 2003 | 5.597 | 5.690 | 5.510 | 5.682 | 2,197,842 | +0.08(+1.52%) |
Mar 17, 2003 | 5.542 | 5.629 | 5.530 | 5.597 | 1,351,358 | +0.06(+1.00%) |
Mar 14, 2003 | 5.583 | 5.632 | 5.486 | 5.542 | 1,252,570 | -0.00(-0.07%) |
Mar 13, 2003 | 5.531 | 5.597 | 5.449 | 5.546 | 2,759,275 | +0.02(+0.29%) |
Mar 12, 2003 | 5.672 | 5.672 | 5.477 | 5.530 | 1,865,659 | -0.14(-2.50%) |
Mar 11, 2003 | 5.875 | 5.916 | 5.672 | 5.672 | 1,904,872 | -0.20(-3.39%) |
Mar 10, 2003 | 5.910 | 5.966 | 5.869 | 5.871 | 1,569,672 | -0.05(-0.90%) |
Mar 07, 2003 | 5.888 | 5.936 | 5.859 | 5.924 | 2,106,219 | +0.02(+0.38%) |
Mar 06, 2003 | 5.828 | 5.914 | 5.828 | 5.901 | 3,311,280 | +0.08(+1.37%) |
Mar 05, 2003 | 5.702 | 5.835 | 5.677 | 5.821 | 2,283,057 | +0.12(+2.09%) |
Mar 04, 2003 | 5.742 | 5.758 | 5.702 | 5.702 | 618,367 | -0.01(-0.12%) |
Mar 03, 2003 | 5.726 | 5.742 | 5.677 | 5.709 | 1,079,503 | +0.00(+0.05%) |
Feb 28, 2003 | 5.729 | 5.775 | 5.657 | 5.706 | 1,594,934 | +0.01(+0.12%) |
Feb 27, 2003 | 5.860 | 5.872 | 5.665 | 5.699 | 1,681,280 | -0.14(-2.43%) |
Feb 26, 2003 | 5.837 | 5.901 | 5.768 | 5.841 | 1,651,492 | +0.00(+0.07%) |
Feb 25, 2003 | 5.791 | 5.898 | 5.754 | 5.837 | 2,832,800 | +0.05(+0.80%) |
Feb 24, 2003 | 5.613 | 5.828 | 5.580 | 5.791 | 1,986,693 | +0.21(+3.78%) |
Feb 21, 2003 | 5.682 | 5.689 | 5.516 | 5.580 | 3,869,319 | -0.10(-1.73%) |
Feb 20, 2003 | 5.673 | 5.723 | 5.669 | 5.678 | 1,429,408 | +0.02(+0.33%) |
Feb 19, 2003 | 5.685 | 5.715 | 5.629 | 5.660 | 976,190 | -0.03(-0.44%) |
Feb 18, 2003 | 5.665 | 5.717 | 5.642 | 5.685 | 825,369 | +0.02(+0.35%) |
Feb 14, 2003 | 5.656 | 5.710 | 5.625 | 5.665 | 1,111,929 | +0.01(+0.16%) |
Feb 13, 2003 | 5.536 | 5.670 | 5.531 | 5.656 | 1,339,669 | +0.09(+1.64%) |
Feb 12, 2003 | 5.767 | 5.771 | 5.558 | 5.564 | 1,699,001 | -0.23(-3.96%) |
Feb 11, 2003 | 5.768 | 5.821 | 5.718 | 5.794 | 2,130,350 | +0.04(+0.71%) |
Feb 10, 2003 | 5.710 | 5.774 | 5.695 | 5.753 | 1,248,423 | +0.04(+0.74%) |
Feb 07, 2003 | 5.804 | 5.835 | 5.709 | 5.710 | 1,349,473 | -0.09(-1.60%) |
Feb 06, 2003 | 5.629 | 5.835 | 5.597 | 5.803 | 3,763,744 | +0.15(+2.65%) |
Feb 05, 2003 | 5.715 | 5.749 | 5.653 | 5.653 | 1,935,036 | -0.03(-0.51%) |
Feb 04, 2003 | 5.576 | 5.713 | 5.516 | 5.682 | 1,392,080 | +0.11(+1.90%) |
Feb 03, 2003 | 5.597 | 5.631 | 5.540 | 5.576 | 911,337 | -0.02(-0.36%) |
Jan 31, 2003 | 5.534 | 5.636 | 5.475 | 5.596 | 2,111,874 | +0.06(+1.15%) |
Jan 30, 2003 | 5.567 | 5.612 | 5.477 | 5.532 | 2,781,521 | -0.00(-0.07%) |
Jan 29, 2003 | 5.331 | 5.555 | 5.278 | 5.536 | 2,906,702 | +0.26(+4.93%) |
Jan 28, 2003 | 5.177 | 5.292 | 5.173 | 5.276 | 1,129,651 | +0.13(+2.45%) |
Jan 27, 2003 | 5.258 | 5.262 | 5.109 | 5.150 | 1,350,981 | -0.15(-2.78%) |
Jan 24, 2003 | 5.410 | 5.410 | 5.268 | 5.298 | 979,584 | -0.14(-2.51%) |
Jan 23, 2003 | 5.497 | 5.543 | 5.383 | 5.434 | 1,428,277 | -0.04(-0.73%) |
Jan 22, 2003 | 5.384 | 5.536 | 5.316 | 5.474 | 2,643,896 | +0.04(+0.68%) |
Jan 21, 2003 | 5.355 | 5.461 | 5.355 | 5.437 | 1,771,395 | +0.01(+0.22%) |
Jan 17, 2003 | 5.463 | 5.576 | 5.401 | 5.425 | 1,412,064 | -0.03(-0.58%) |
Jan 16, 2003 | 5.462 | 5.550 | 5.417 | 5.457 | 1,861,888 | +0.02(+0.29%) |
Jan 15, 2003 | 5.457 | 5.466 | 5.396 | 5.441 | 1,772,904 | -0.02(-0.29%) |
Jan 14, 2003 | 5.437 | 5.470 | 5.414 | 5.457 | 1,035,388 | +0.04(+0.78%) |
Jan 13, 2003 | 5.449 | 5.495 | 5.314 | 5.414 | 1,914,676 | -0.04(-0.66%) |
Jan 10, 2003 | 5.559 | 5.559 | 5.412 | 5.450 | 2,048,906 | -0.11(-1.93%) |
Jan 09, 2003 | 5.543 | 5.596 | 5.489 | 5.558 | 1,221,275 | +0.05(+0.84%) |
Jan 08, 2003 | 5.503 | 5.593 | 5.465 | 5.511 | 1,600,590 | +0.00(+0.02%) |
Jan 07, 2003 | 5.702 | 5.735 | 5.485 | 5.510 | 2,008,939 | -0.26(-4.55%) |
Jan 06, 2003 | 5.755 | 5.848 | 5.729 | 5.772 | 1,244,275 | +0.04(+0.69%) |
Jan 03, 2003 | 5.837 | 5.861 | 5.717 | 5.733 | 1,448,261 | -0.11(-1.95%) |
Jan 02, 2003 | 5.695 | 5.848 | 5.672 | 5.847 | 3,538,266 | +0.16(+2.89%) |
Dec 31, 2002 | 5.689 | 5.722 | 5.571 | 5.682 | 2,012,332 | +2.86(+101.67%) |
Dec 30, 2002 | 2.795 | 2.841 | 2.794 | 2.818 | 1,953,135 | +0.04(+1.26%) |
Dec 27, 2002 | 2.812 | 2.826 | 2.782 | 2.782 | 1,607,754 | -0.04(-1.33%) |
Dec 26, 2002 | 2.808 | 2.849 | 2.808 | 2.820 | 1,512,737 | +0.01(+0.48%) |
Dec 24, 2002 | 2.823 | 2.832 | 2.801 | 2.806 | 674,925 | -0.01(-0.48%) |
Dec 23, 2002 | 2.796 | 2.825 | 2.777 | 2.820 | 1,997,627 | +0.04(+1.50%) |
Dec 20, 2002 | 2.748 | 2.778 | 2.745 | 2.778 | 1,901,102 | +0.04(+1.39%) |
Dec 19, 2002 | 2.766 | 2.788 | 2.724 | 2.740 | 3,215,509 | -0.02(-0.78%) |
Dec 18, 2002 | 2.748 | 2.777 | 2.727 | 2.762 | 1,837,003 | -0.00(-0.06%) |
Dec 17, 2002 | 2.786 | 2.807 | 2.757 | 2.763 | 2,164,285 | -0.02(-0.89%) |
Dec 16, 2002 | 2.760 | 2.818 | 2.752 | 2.788 | 3,722,268 | +0.06(+2.11%) |
Dec 13, 2002 | 2.818 | 2.818 | 2.730 | 2.730 | 6,135,409 | -0.11(-3.90%) |
Dec 12, 2002 | 2.825 | 2.858 | 2.798 | 2.841 | 3,877,614 | +0.02(+0.82%) |
Dec 11, 2002 | 2.791 | 2.846 | 2.783 | 2.818 | 2,103,202 | +0.00(+0.02%) |
Dec 10, 2002 | 2.807 | 2.833 | 2.774 | 2.817 | 3,185,345 | +0.03(+1.24%) |
Dec 09, 2002 | 2.851 | 2.884 | 2.783 | 2.783 | 3,078,262 | -0.06(-2.11%) |
Dec 06, 2002 | 2.816 | 2.847 | 2.814 | 2.843 | 2,237,433 | +0.01(+0.53%) |
Dec 05, 2002 | 2.857 | 2.893 | 2.816 | 2.828 | 3,225,312 | -0.00(-0.18%) |
Dec 04, 2002 | 2.918 | 2.918 | 2.822 | 2.833 | 4,255,422 | -0.05(-1.78%) |
Dec 03, 2002 | 2.823 | 2.909 | 2.823 | 2.884 | 3,495,282 | +0.05(+1.93%) |
Dec 02, 2002 | 2.863 | 2.863 | 2.798 | 2.830 | 2,116,776 | -0.01(-0.45%) |
Nov 29, 2002 | 2.864 | 2.876 | 2.834 | 2.842 | 787,287 | -0.02(-0.63%) |
Nov 27, 2002 | 2.878 | 2.888 | 2.830 | 2.860 | 2,683,110 | -0.02(-0.60%) |
Nov 26, 2002 | 2.947 | 2.947 | 2.870 | 2.878 | 5,269,695 | -0.08(-2.58%) |
Nov 25, 2002 | 2.828 | 2.965 | 2.828 | 2.954 | 8,307,989 | +0.25(+9.38%) |
Nov 22, 2002 | 2.710 | 2.724 | 2.674 | 2.701 | 1,970,479 | -0.01(-0.37%) |
Nov 21, 2002 | 2.714 | 2.740 | 2.685 | 2.710 | 2,078,317 | -0.01(-0.27%) |
Nov 20, 2002 | 2.611 | 2.729 | 2.610 | 2.718 | 3,278,854 | +0.11(+4.10%) |
Nov 19, 2002 | 2.612 | 2.653 | 2.602 | 2.611 | 2,246,482 | -0.00(-0.04%) |
Nov 18, 2002 | 2.591 | 2.619 | 2.576 | 2.612 | 3,617,448 | +0.02(+0.78%) |
Nov 15, 2002 | 2.607 | 2.614 | 2.573 | 2.591 | 2,612,978 | -0.02(-0.90%) |
Nov 14, 2002 | 2.569 | 2.629 | 2.559 | 2.615 | 3,900,238 | +0.09(+3.38%) |
Nov 13, 2002 | 2.612 | 2.612 | 2.500 | 2.529 | 3,723,777 | -0.09(-3.30%) |
Nov 12, 2002 | 2.669 | 2.680 | 2.597 | 2.616 | 2,760,029 | -0.04(-1.44%) |
Nov 11, 2002 | 2.708 | 2.745 | 2.620 | 2.654 | 2,829,407 | -0.06(-2.26%) |
Nov 08, 2002 | 2.768 | 2.771 | 2.701 | 2.715 | 1,065,552 | -0.03(-1.27%) |
Nov 07, 2002 | 2.752 | 2.811 | 2.727 | 2.750 | 1,757,067 | +0.00(+0.06%) |
Nov 06, 2002 | 2.752 | 2.767 | 2.695 | 2.748 | 1,840,773 | -0.00(-0.12%) |
Nov 05, 2002 | 2.748 | 2.773 | 2.702 | 2.752 | 2,907,834 | +0.00(+0.12%) |
Nov 04, 2002 | 2.811 | 2.813 | 2.735 | 2.748 | 1,607,000 | -0.05(-1.78%) |
Nov 01, 2002 | 2.782 | 2.821 | 2.765 | 2.798 | 2,410,878 | +0.02(+0.68%) |
Oct 31, 2002 | 2.851 | 2.858 | 2.763 | 2.779 | 2,957,605 | -0.06(-1.95%) |
Oct 30, 2002 | 2.743 | 2.859 | 2.740 | 2.834 | 5,113,595 | +0.10(+3.51%) |
Oct 29, 2002 | 2.844 | 2.848 | 2.719 | 2.738 | 4,534,441 | -0.13(-4.67%) |
Oct 28, 2002 | 2.892 | 2.933 | 2.866 | 2.873 | 2,331,696 | -0.01(-0.39%) |
Oct 25, 2002 | 2.893 | 2.922 | 2.856 | 2.884 | 452,463 | -0.01(-0.30%) |
Oct 24, 2002 | 3.039 | 3.040 | 2.893 | 2.893 | 2,490,059 | -0.13(-4.37%) |
Oct 23, 2002 | 3.008 | 3.035 | 2.975 | 3.025 | 1,371,719 | +0.02(+0.58%) |
Oct 22, 2002 | 3.042 | 3.051 | 2.957 | 3.007 | 2,992,294 | -0.05(-1.62%) |
Oct 21, 2002 | 3.017 | 3.089 | 3.017 | 3.057 | 2,218,580 | -0.01(-0.36%) |
Oct 18, 2002 | 2.999 | 3.076 | 2.987 | 3.068 | 3,262,264 | +0.06(+1.87%) |
Oct 17, 2002 | 2.951 | 3.033 | 2.905 | 3.011 | 4,187,552 | +0.11(+3.91%) |
Oct 16, 2002 | 2.962 | 2.975 | 2.888 | 2.898 | 1,685,427 | -0.07(-2.44%) |
Oct 15, 2002 | 3.027 | 3.027 | 2.941 | 2.970 | 2,668,782 | +0.01(+0.31%) |
Oct 14, 2002 | 2.839 | 2.961 | 2.839 | 2.961 | 2,949,309 | +0.12(+4.28%) |
Oct 11, 2002 | 2.884 | 2.888 | 2.832 | 2.839 | 2,696,684 | -0.02(-0.87%) |
Oct 10, 2002 | 2.739 | 2.864 | 2.712 | 2.864 | 2,883,702 | +0.12(+4.56%) |
Oct 09, 2002 | 2.844 | 2.844 | 2.738 | 2.739 | 301,642 | -0.12(-4.05%) |
Oct 08, 2002 | 2.683 | 2.886 | 2.683 | 2.855 | 8,465,598 | +0.17(+6.44%) |
Oct 07, 2002 | 2.692 | 2.737 | 2.677 | 2.682 | 1,451,654 | -0.01(-0.54%) |
Oct 04, 2002 | 2.751 | 2.757 | 2.659 | 2.697 | 1,929,758 | -0.05(-1.66%) |
Oct 03, 2002 | 2.768 | 2.821 | 2.731 | 2.742 | 1,964,447 | -0.02(-0.64%) |
Oct 02, 2002 | 2.790 | 2.853 | 2.760 | 2.760 | 1,383,785 | -0.05(-1.68%) |
Oct 01, 2002 | 2.741 | 2.818 | 2.702 | 2.807 | 2,109,989 | +0.09(+3.17%) |
Sep 30, 2002 | 2.752 | 2.754 | 2.669 | 2.721 | 3,027,736 | -0.04(-1.30%) |
Sep 27, 2002 | 2.818 | 2.873 | 2.742 | 2.757 | 1,864,150 | -0.06(-2.29%) |
Sep 26, 2002 | 2.741 | 2.821 | 2.732 | 2.821 | 150,821 | +0.09(+3.24%) |
Sep 25, 2002 | 2.675 | 2.738 | 2.634 | 2.733 | 2,474,222 | +0.10(+3.62%) |
Sep 24, 2002 | 2.709 | 2.709 | 2.629 | 2.637 | 1,508,212 | -0.07(-2.63%) |
Sep 23, 2002 | 2.778 | 2.804 | 2.702 | 2.708 | 2,232,908 | -0.06(-2.25%) |
Sep 20, 2002 | 2.774 | 2.808 | 2.758 | 2.771 | 2,344,516 | -0.00(-0.10%) |
Sep 19, 2002 | 2.747 | 2.825 | 2.730 | 2.773 | 2,668,028 | +0.01(+0.34%) |
Sep 18, 2002 | 2.742 | 2.784 | 2.716 | 2.764 | 2,655,962 | +0.03(+1.19%) |
Sep 17, 2002 | 2.818 | 2.818 | 2.725 | 2.732 | 3,235,116 | -0.11(-3.85%) |
Sep 16, 2002 | 2.840 | 2.843 | 2.790 | 2.841 | 1,078,372 | -0.00(-0.09%) |
Sep 13, 2002 | 2.793 | 2.851 | 2.776 | 2.844 | 1,704,280 | +0.05(+1.82%) |
Sep 12, 2002 | 2.894 | 2.894 | 2.784 | 2.793 | 2,761,537 | -0.11(-3.65%) |
Sep 11, 2002 | 2.896 | 2.920 | 2.881 | 2.899 | 2,359,598 | +0.02(+0.60%) |
Sep 10, 2002 | 2.788 | 2.886 | 2.776 | 2.882 | 2,925,178 | +0.09(+3.33%) |
Sep 09, 2002 | 2.782 | 2.805 | 2.745 | 2.789 | 1,387,555 | -0.00(-0.05%) |
Sep 06, 2002 | 2.805 | 2.838 | 2.778 | 2.790 | 1,472,769 | +0.02(+0.65%) |
Sep 05, 2002 | 2.752 | 2.808 | 2.736 | 2.772 | 2,085,104 | -0.00(-0.11%) |
Sep 04, 2002 | 2.743 | 2.805 | 2.708 | 2.775 | 3,541,283 | +0.03(+1.25%) |
Sep 03, 2002 | 2.806 | 2.806 | 2.707 | 2.741 | 3,021,704 | -0.10(-3.47%) |
Aug 30, 2002 | 2.755 | 2.866 | 2.755 | 2.839 | 2,083,595 | +0.08(+2.88%) |
Aug 29, 2002 | 2.747 | 2.776 | 2.695 | 2.760 | 2,713,274 | +0.01(+0.46%) |
Aug 28, 2002 | 2.818 | 2.820 | 2.731 | 2.747 | 2,103,202 | -0.11(-3.68%) |
Aug 27, 2002 | 2.902 | 2.912 | 2.852 | 2.852 | 1,237,488 | -0.03(-0.99%) |
Aug 26, 2002 | 2.859 | 2.881 | 2.822 | 2.881 | 1,165,094 | +0.02(+0.77%) |
Aug 23, 2002 | 2.868 | 2.897 | 2.851 | 2.859 | 75,410 | -0.03(-1.16%) |
Aug 22, 2002 | 2.801 | 2.904 | 2.800 | 2.893 | 3,274,329 | +0.08(+3.01%) |
Aug 21, 2002 | 2.785 | 2.808 | 2.715 | 2.808 | 1,706,542 | +0.05(+1.63%) |
Aug 20, 2002 | 2.807 | 2.807 | 2.733 | 2.763 | 2,747,963 | -0.11(-3.95%) |
Aug 16, 2002 | 2.793 | 2.887 | 2.791 | 2.877 | 2,944,785 | +0.06(+2.17%) |
Aug 15, 2002 | 2.756 | 2.826 | 2.756 | 2.816 | 3,037,540 | +0.06(+2.18%) |
Aug 14, 2002 | 2.755 | 2.775 | 2.738 | 2.756 | 3,252,460 | +0.02(+0.78%) |
Aug 13, 2002 | 2.788 | 2.808 | 2.729 | 2.734 | 3,608,398 | -0.06(-2.16%) |
Aug 12, 2002 | 2.699 | 2.818 | 2.680 | 2.795 | 2,422,943 | +0.15(+5.76%) |
Aug 07, 2002 | 2.599 | 2.652 | 2.570 | 2.643 | 3,014,917 | +0.05(+1.96%) |
Aug 06, 2002 | 2.501 | 2.616 | 2.501 | 2.592 | 377,053 | +0.11(+4.24%) |
Aug 05, 2002 | 2.574 | 2.632 | 2.480 | 2.486 | 2,485,534 | -0.09(-3.40%) |
Aug 02, 2002 | 2.601 | 2.636 | 2.533 | 2.574 | 3,245,673 | -0.03(-0.98%) |
Aug 01, 2002 | 2.769 | 2.757 | 2.583 | 2.599 | 9,276,262 | -0.16(-5.70%) |
Jul 31, 2002 | 2.503 | 2.796 | 2.636 | 2.757 | 17,724,514 | +0.40(+16.93%) |
Jul 30, 2002 | 2.366 | 2.382 | 2.291 | 2.357 | 1,581,361 | -0.01(-0.41%) |
Jul 29, 2002 | 2.238 | 2.372 | 2.234 | 2.367 | 2,292,483 | +0.17(+7.84%) |
Jul 26, 2002 | 2.253 | 2.253 | 2.133 | 2.195 | 3,272,821 | -0.02(-0.88%) |
Jul 25, 2002 | 2.218 | 2.250 | 2.159 | 2.215 | 2,369,402 | -0.00(-0.18%) |
Jul 24, 2002 | 2.150 | 2.219 | 2.121 | 2.219 | 4,108,371 | +0.07(+3.03%) |
Jul 23, 2002 | 2.223 | 2.241 | 2.115 | 2.153 | 3,342,953 | -0.07(-3.13%) |
Jul 22, 2002 | 2.342 | 2.364 | 2.172 | 2.223 | 2,899,538 | -0.13(-5.50%) |
Jul 19, 2002 | 2.427 | 2.430 | 2.344 | 2.352 | 2,879,932 | -0.09(-3.60%) |
Jul 17, 2002 | 2.422 | 2.461 | 2.409 | 2.440 | 4,419,817 | +0.13(+5.44%) |
Jul 12, 2002 | 2.350 | 2.354 | 2.304 | 2.314 | 4,535,195 | -0.04(-1.52%) |
Jul 11, 2002 | 2.328 | 2.357 | 2.294 | 2.350 | 9,980,597 | -0.12(-4.99%) |
Jul 10, 2002 | 2.556 | 2.582 | 2.470 | 2.473 | 2,864,095 | -0.07(-2.80%) |
Jul 09, 2002 | 2.559 | 2.559 | 2.544 | 2.544 | 1,576,082 | -0.01(-0.57%) |
Jul 08, 2002 | 2.587 | 2.587 | 2.559 | 2.559 | 2,770,586 | -0.03(-1.10%) |
Jul 05, 2002 | 2.599 | 2.606 | 2.587 | 2.587 | 1,307,620 | +0.00(+0.08%) |
Jul 04, 2002 | 2.584 | 2.603 | 2.581 | 2.586 | 2,745,701 | +0.00(+0.00%) |
Jul 03, 2002 | 2.584 | 2.603 | 2.581 | 2.586 | 2,731,373 | +0.00(+0.05%) |
Jul 02, 2002 | 2.685 | 2.685 | 2.580 | 2.584 | 2,618,257 | -0.10(-3.63%) |
Jul 01, 2002 | 2.738 | 2.746 | 2.680 | 2.682 | 2,548,125 | -0.05(-1.95%) |
Jun 28, 2002 | 2.723 | 2.793 | 2.723 | 2.735 | 2,191,433 | +0.01(+0.43%) |
Jun 27, 2002 | 2.781 | 2.783 | 2.715 | 2.723 | 1,629,623 | -0.05(-1.97%) |
Jun 26, 2002 | 2.785 | 2.785 | 2.743 | 2.778 | 1,485,589 | -0.03(-0.98%) |
Jun 25, 2002 | 2.849 | 2.866 | 2.803 | 2.806 | 2,206,515 | -0.08(-2.71%) |
Jun 21, 2002 | 2.828 | 2.893 | 2.825 | 2.884 | 4,595,524 | -0.04(-1.36%) |
Jun 20, 2002 | 2.946 | 2.959 | 2.921 | 2.924 | 1,864,150 | +0.01(+0.22%) |
Jun 19, 2002 | 2.933 | 2.966 | 2.917 | 2.917 | 978,075 | -0.02(-0.63%) |
Jun 18, 2002 | 2.941 | 2.965 | 2.926 | 2.936 | 972,043 | -0.00(-0.17%) |
Jun 17, 2002 | 2.926 | 2.961 | 2.922 | 2.941 | 2,330,188 | +0.03(+1.07%) |
Jun 14, 2002 | 2.894 | 2.932 | 2.853 | 2.910 | 1,683,919 | +0.05(+1.87%) |
Jun 12, 2002 | 2.849 | 2.883 | 2.834 | 2.856 | 226,231 | +0.02(+0.69%) |
Jun 11, 2002 | 2.917 | 2.937 | 2.832 | 2.837 | 1,990,086 | -0.07(-2.56%) |
Jun 10, 2002 | 2.965 | 2.979 | 2.899 | 2.911 | 794,828 | -0.04(-1.30%) |
Jun 07, 2002 | 2.897 | 2.958 | 2.889 | 2.950 | 226,231 | +0.05(+1.60%) |
Jun 06, 2002 | 2.964 | 2.995 | 2.901 | 2.903 | 2,622,781 | -0.04(-1.43%) |
Jun 05, 2002 | 2.975 | 2.975 | 2.937 | 2.946 | 1,407,916 | -0.12(-3.88%) |
May 31, 2002 | 3.044 | 3.090 | 3.040 | 3.065 | 2,395,795 | -0.03(-1.01%) |
May 28, 2002 | 3.105 | 3.123 | 3.063 | 3.096 | 620,629 | -0.01(-0.17%) |
May 27, 2002 | 3.100 | 3.115 | 3.088 | 3.101 | 1,165,094 | +0.00(+0.00%) |
May 24, 2002 | 3.100 | 3.115 | 3.088 | 3.101 | 1,147,749 | -0.00(-0.12%) |
May 23, 2002 | 3.080 | 3.115 | 3.067 | 3.105 | 732,991 | +0.04(+1.24%) |
May 22, 2002 | 3.058 | 3.087 | 3.050 | 3.067 | 889,091 | +0.00(+0.00%) |
May 21, 2002 | 3.080 | 3.123 | 3.067 | 3.067 | 796,336 | -0.02(-0.66%) |
May 20, 2002 | 3.047 | 3.093 | 3.037 | 3.087 | 793,319 | +0.04(+1.32%) |
May 17, 2002 | 3.083 | 3.088 | 3.036 | 3.047 | 2,195,957 | -0.05(-1.56%) |
May 16, 2002 | 3.146 | 3.163 | 3.090 | 3.095 | 2,145,432 | -0.05(-1.46%) |
May 15, 2002 | 3.171 | 3.171 | 3.111 | 3.141 | 1,518,770 | -0.03(-0.95%) |
May 14, 2002 | 3.184 | 3.203 | 3.159 | 3.171 | 1,447,130 | +0.00(+0.15%) |
May 13, 2002 | 3.128 | 3.172 | 3.103 | 3.166 | 2,005,922 | +0.04(+1.22%) |
May 10, 2002 | 3.135 | 3.158 | 3.116 | 3.128 | 1,381,522 | +0.00(+0.01%) |
May 09, 2002 | 3.153 | 3.168 | 3.101 | 3.128 | 1,315,161 | -0.03(-0.81%) |
May 08, 2002 | 3.086 | 3.154 | 3.083 | 3.153 | 2,112,251 | +0.10(+3.36%) |
May 07, 2002 | 3.041 | 3.070 | 2.984 | 3.051 | 1,518,770 | +0.01(+0.32%) |
May 06, 2002 | 3.100 | 3.105 | 3.033 | 3.041 | 3,019,441 | -0.10(-3.32%) |
May 03, 2002 | 3.121 | 3.206 | 3.121 | 3.146 | 1,996,873 | +0.03(+0.89%) |
May 02, 2002 | 3.089 | 3.120 | 3.053 | 3.118 | 2,619,765 | +0.03(+0.96%) |
May 01, 2002 | 3.078 | 3.091 | 3.049 | 3.088 | 3,201,181 | -0.04(-1.26%) |
Apr 30, 2002 | 3.153 | 3.170 | 3.113 | 3.128 | 2,459,140 | -0.04(-1.33%) |
Apr 29, 2002 | 3.176 | 3.176 | 3.126 | 3.170 | 2,441,042 | -0.01(-0.42%) |
Apr 26, 2002 | 3.202 | 3.202 | 3.150 | 3.183 | 1,546,672 | -0.02(-0.63%) |
Apr 25, 2002 | 3.183 | 3.227 | 3.149 | 3.203 | 1,969,725 | -0.01(-0.20%) |
Apr 24, 2002 | 3.193 | 3.213 | 3.123 | 3.210 | 5,532,878 | -0.08(-2.36%) |
Apr 23, 2002 | 3.166 | 3.289 | 3.166 | 3.287 | 2,267,597 | +0.04(+1.28%) |
Apr 22, 2002 | 3.272 | 3.289 | 3.231 | 3.246 | 1,405,654 | -0.05(-1.43%) |
Apr 19, 2002 | 3.216 | 3.297 | 3.207 | 3.293 | 1,649,984 | +0.03(+1.05%) |
Apr 18, 2002 | 3.246 | 3.293 | 3.216 | 3.259 | 2,725,340 | +0.01(+0.20%) |
Apr 17, 2002 | 3.162 | 3.274 | 3.151 | 3.252 | 3,631,022 | +0.15(+4.83%) |
Apr 16, 2002 | 3.083 | 3.114 | 3.069 | 3.102 | 2,017,234 | +0.03(+0.86%) |
Apr 15, 2002 | 3.000 | 3.079 | 3.000 | 3.076 | 2,674,061 | +0.11(+3.69%) |
Apr 12, 2002 | 3.020 | 3.028 | 2.946 | 2.966 | 2,824,882 | -0.09(-2.84%) |
Apr 11, 2002 | 3.064 | 3.081 | 3.053 | 3.053 | 3,521,676 | -0.02(-0.75%) |
Apr 10, 2002 | 3.069 | 3.086 | 3.040 | 3.076 | 2,868,620 | -0.00(-0.02%) |
Apr 09, 2002 | 3.129 | 3.137 | 3.074 | 3.077 | 4,174,732 | -0.06(-1.91%) |
Apr 08, 2002 | 3.074 | 3.143 | 3.074 | 3.137 | 2,505,895 | +0.09(+2.79%) |
Apr 05, 2002 | 3.090 | 3.096 | 3.050 | 3.052 | 1,524,048 | -0.03(-1.01%) |
Apr 04, 2002 | 3.091 | 3.096 | 3.057 | 3.083 | 2,841,472 | -0.00(-0.13%) |
Apr 03, 2002 | 3.191 | 3.192 | 3.080 | 3.087 | 4,127,224 | -0.10(-3.26%) |
Apr 02, 2002 | 3.186 | 3.240 | 3.186 | 3.191 | 3,339,937 | -0.01(-0.32%) |