Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 2.967 | 2.976 | 2.944 | 2.952 | 1,034,859 | +0.01(+0.34%) |
Jun 27, 2003 | 2.958 | 2.963 | 2.929 | 2.942 | 702,225 | -0.01(-0.31%) |
Jun 26, 2003 | 2.958 | 2.965 | 2.934 | 2.951 | 860,411 | -0.00(-0.06%) |
Jun 25, 2003 | 2.972 | 2.975 | 2.944 | 2.953 | 813,103 | -0.01(-0.33%) |
Jun 24, 2003 | 2.976 | 2.994 | 2.948 | 2.963 | 788,710 | +0.03(+1.17%) |
Jun 23, 2003 | 2.934 | 2.937 | 2.905 | 2.928 | 1,075,514 | -0.01(-0.18%) |
Jun 20, 2003 | 2.915 | 2.957 | 2.915 | 2.934 | 660,092 | +0.02(+0.84%) |
Jun 19, 2003 | 2.966 | 2.968 | 2.910 | 2.910 | 619,437 | -0.06(-1.92%) |
Jun 18, 2003 | 2.973 | 2.975 | 2.951 | 2.966 | 937,286 | -0.00(-0.15%) |
Jun 17, 2003 | 2.999 | 3.016 | 2.962 | 2.971 | 554,388 | -0.02(-0.78%) |
Jun 16, 2003 | 2.920 | 2.994 | 2.919 | 2.994 | 900,327 | +0.07(+2.28%) |
Jun 13, 2003 | 2.929 | 2.951 | 2.910 | 2.928 | 745,837 | +0.00(+0.12%) |
Jun 12, 2003 | 2.897 | 2.928 | 2.889 | 2.924 | 521,864 | +0.03(+0.93%) |
Jun 11, 2003 | 2.904 | 2.904 | 2.882 | 2.897 | 619,437 | +0.00(+0.06%) |
Jun 10, 2003 | 2.922 | 2.925 | 2.877 | 2.895 | 759,143 | +0.00(+0.09%) |
Jun 09, 2003 | 2.873 | 2.910 | 2.873 | 2.892 | 1,130,953 | +0.03(+1.17%) |
Jun 06, 2003 | 2.905 | 2.910 | 2.845 | 2.859 | 1,703,821 | -0.04(-1.34%) |
Jun 05, 2003 | 2.891 | 2.900 | 2.879 | 2.898 | 1,326,098 | +0.01(+0.41%) |
Jun 04, 2003 | 2.904 | 2.911 | 2.886 | 2.886 | 1,339,403 | -0.02(-0.62%) |
Jun 03, 2003 | 2.883 | 2.934 | 2.881 | 2.904 | 2,638,890 | +0.02(+0.72%) |
Jun 02, 2003 | 2.900 | 2.922 | 2.871 | 2.883 | 1,676,471 | +0.02(+0.57%) |
May 30, 2003 | 2.874 | 2.882 | 2.855 | 2.867 | 797,580 | +0.00(+0.06%) |
May 29, 2003 | 2.891 | 2.891 | 2.861 | 2.865 | 558,084 | -0.01(-0.38%) |
May 28, 2003 | 2.895 | 2.900 | 2.873 | 2.876 | 748,794 | -0.00(-0.03%) |
May 27, 2003 | 2.852 | 2.911 | 2.846 | 2.877 | 1,234,439 | +0.04(+1.30%) |
May 23, 2003 | 2.841 | 2.849 | 2.832 | 2.840 | 818,277 | +0.00(+0.13%) |
May 22, 2003 | 2.854 | 2.871 | 2.836 | 2.836 | 708,878 | -0.00(-0.16%) |
May 21, 2003 | 2.845 | 2.859 | 2.814 | 2.841 | 1,127,996 | -0.00(-0.13%) |
May 20, 2003 | 2.850 | 2.872 | 2.818 | 2.845 | 1,411,843 | -0.02(-0.69%) |
May 19, 2003 | 2.854 | 2.877 | 2.841 | 2.864 | 747,316 | +0.00(+0.03%) |
May 16, 2003 | 2.850 | 2.864 | 2.823 | 2.864 | 1,012,683 | +0.01(+0.47%) |
May 15, 2003 | 2.841 | 2.879 | 2.837 | 2.850 | 1,248,483 | +0.01(+0.48%) |
May 14, 2003 | 2.842 | 2.846 | 2.824 | 2.836 | 1,040,772 | -0.01(-0.22%) |
May 13, 2003 | 2.852 | 2.864 | 2.834 | 2.843 | 829,365 | +0.00(+0.06%) |
May 12, 2003 | 2.862 | 2.872 | 2.834 | 2.841 | 912,154 | -0.02(-0.72%) |
May 09, 2003 | 2.859 | 2.862 | 2.821 | 2.862 | 726,618 | +0.02(+0.54%) |
May 08, 2003 | 2.791 | 2.859 | 2.791 | 2.846 | 1,697,169 | +0.00(+0.06%) |
May 07, 2003 | 2.818 | 2.864 | 2.769 | 2.845 | 1,838,353 | -0.03(-0.88%) |
May 06, 2003 | 2.931 | 2.940 | 2.824 | 2.870 | 1,472,456 | -0.06(-2.09%) |
May 05, 2003 | 2.918 | 2.967 | 2.877 | 2.931 | 2,121,461 | +0.09(+3.17%) |
May 02, 2003 | 2.841 | 2.865 | 2.826 | 2.841 | 654,178 | +0.00(+0.16%) |
May 01, 2003 | 2.845 | 2.845 | 2.818 | 2.836 | 771,709 | -0.00(-0.06%) |
Apr 30, 2003 | 2.850 | 2.874 | 2.828 | 2.838 | 1,290,617 | -0.00(-0.10%) |
Apr 29, 2003 | 2.841 | 2.873 | 2.827 | 2.841 | 628,307 | +0.01(+0.35%) |
Apr 28, 2003 | 2.805 | 2.863 | 2.800 | 2.831 | 991,247 | +0.04(+1.32%) |
Apr 25, 2003 | 2.802 | 2.809 | 2.773 | 2.794 | 355,548 | +0.00(+0.10%) |
Apr 24, 2003 | 2.786 | 2.805 | 2.777 | 2.791 | 488,601 | +0.00(+0.00%) |
Apr 23, 2003 | 2.796 | 2.801 | 2.769 | 2.791 | 954,288 | -0.00(-0.06%) |
Apr 22, 2003 | 2.749 | 2.803 | 2.737 | 2.793 | 932,112 | +0.04(+1.61%) |
Apr 21, 2003 | 2.759 | 2.772 | 2.741 | 2.749 | 635,699 | +0.01(+0.30%) |
Apr 17, 2003 | 2.732 | 2.764 | 2.718 | 2.741 | 864,846 | +0.02(+0.83%) |
Apr 16, 2003 | 2.735 | 2.751 | 2.704 | 2.718 | 651,222 | -0.01(-0.20%) |
Apr 15, 2003 | 2.742 | 2.756 | 2.724 | 2.724 | 634,960 | -0.02(-0.59%) |
Apr 14, 2003 | 2.701 | 2.752 | 2.701 | 2.740 | 640,873 | +0.03(+0.96%) |
Apr 11, 2003 | 2.728 | 2.751 | 2.703 | 2.714 | 754,708 | +0.00(+0.13%) |
Apr 10, 2003 | 2.743 | 2.751 | 2.692 | 2.710 | 790,928 | -0.03(-1.15%) |
Apr 09, 2003 | 2.751 | 2.787 | 2.727 | 2.742 | 839,714 | -0.01(-0.33%) |
Apr 08, 2003 | 2.760 | 2.760 | 2.719 | 2.751 | 895,153 | -0.01(-0.29%) |
Apr 07, 2003 | 2.785 | 2.838 | 2.758 | 2.759 | 787,971 | -0.00(-0.13%) |
Apr 04, 2003 | 2.752 | 2.791 | 2.752 | 2.763 | 448,685 | +0.02(+0.72%) |
Apr 03, 2003 | 2.805 | 2.805 | 2.735 | 2.743 | 583,956 | -0.05(-1.87%) |
Apr 02, 2003 | 2.749 | 2.809 | 2.749 | 2.795 | 736,228 | +0.06(+2.34%) |
Apr 01, 2003 | 2.746 | 2.773 | 2.713 | 2.731 | 714,052 | -0.01(-0.26%) |
Mar 31, 2003 | 2.661 | 2.784 | 2.631 | 2.738 | 1,011,944 | +0.07(+2.64%) |
Mar 28, 2003 | 2.657 | 2.671 | 2.631 | 2.668 | 374,027 | +0.01(+0.20%) |
Mar 27, 2003 | 2.642 | 2.689 | 2.620 | 2.662 | 391,768 | +0.01(+0.44%) |
Mar 26, 2003 | 2.652 | 2.674 | 2.636 | 2.651 | 633,481 | -0.00(-0.17%) |
Mar 25, 2003 | 2.661 | 2.664 | 2.635 | 2.655 | 563,259 | -0.02(-0.61%) |
Mar 24, 2003 | 2.712 | 2.712 | 2.646 | 2.671 | 468,643 | -0.05(-1.82%) |
Mar 21, 2003 | 2.684 | 2.733 | 2.666 | 2.721 | 651,222 | +0.06(+2.24%) |
Mar 20, 2003 | 2.661 | 2.687 | 2.652 | 2.661 | 615,741 | -0.01(-0.37%) |
Mar 19, 2003 | 2.659 | 2.685 | 2.630 | 2.671 | 691,138 | +0.03(+0.99%) |
Mar 18, 2003 | 2.646 | 2.646 | 2.597 | 2.645 | 935,808 | +0.00(+0.14%) |
Mar 17, 2003 | 2.584 | 2.692 | 2.584 | 2.642 | 1,473,935 | +0.05(+1.88%) |
Mar 14, 2003 | 2.594 | 2.603 | 2.575 | 2.593 | 935,808 | +0.01(+0.38%) |
Mar 13, 2003 | 2.579 | 2.598 | 2.568 | 2.583 | 807,190 | +0.03(+1.13%) |
Mar 12, 2003 | 2.560 | 2.582 | 2.538 | 2.554 | 718,487 | -0.01(-0.56%) |
Mar 11, 2003 | 2.564 | 2.606 | 2.564 | 2.569 | 341,503 | +0.01(+0.53%) |
Mar 10, 2003 | 2.590 | 2.594 | 2.554 | 2.555 | 420,596 | -0.04(-1.70%) |
Mar 07, 2003 | 2.565 | 2.606 | 2.546 | 2.599 | 572,129 | +0.03(+1.09%) |
Mar 06, 2003 | 2.595 | 2.602 | 2.550 | 2.571 | 573,607 | -0.03(-1.18%) |
Mar 05, 2003 | 2.597 | 2.628 | 2.584 | 2.602 | 508,559 | -0.01(-0.28%) |
Mar 04, 2003 | 2.671 | 2.671 | 2.597 | 2.609 | 649,004 | -0.06(-2.33%) |
Mar 03, 2003 | 2.701 | 2.705 | 2.667 | 2.671 | 399,159 | -0.02(-0.60%) |
Feb 28, 2003 | 2.715 | 2.741 | 2.665 | 2.688 | 478,252 | -0.02(-0.67%) |
Feb 27, 2003 | 2.688 | 2.750 | 2.680 | 2.706 | 712,574 | +0.02(+0.84%) |
Feb 26, 2003 | 2.701 | 2.712 | 2.677 | 2.683 | 299,369 | -0.02(-0.63%) |
Feb 25, 2003 | 2.665 | 2.713 | 2.664 | 2.700 | 507,820 | +0.04(+1.32%) |
Feb 24, 2003 | 2.728 | 2.728 | 2.665 | 2.665 | 729,575 | -0.09(-3.27%) |
Feb 21, 2003 | 2.744 | 2.782 | 2.740 | 2.755 | 860,411 | +0.03(+1.06%) |
Feb 20, 2003 | 2.751 | 2.760 | 2.712 | 2.726 | 585,434 | -0.02(-0.89%) |
Feb 19, 2003 | 2.737 | 2.774 | 2.733 | 2.751 | 920,285 | +0.02(+0.69%) |
Feb 18, 2003 | 2.728 | 2.760 | 2.719 | 2.732 | 1,180,478 | +0.01(+0.46%) |
Feb 14, 2003 | 2.689 | 2.744 | 2.679 | 2.719 | 879,630 | +0.04(+1.45%) |
Feb 13, 2003 | 2.733 | 2.737 | 2.676 | 2.680 | 1,154,607 | -0.05(-1.85%) |
Feb 12, 2003 | 2.752 | 2.787 | 2.726 | 2.731 | 1,001,595 | -0.02(-0.69%) |
Feb 11, 2003 | 2.780 | 2.837 | 2.716 | 2.750 | 1,751,868 | -0.01(-0.42%) |
Feb 10, 2003 | 2.688 | 2.828 | 2.670 | 2.762 | 4,373,758 | +0.19(+7.25%) |
Feb 07, 2003 | 2.587 | 2.611 | 2.571 | 2.575 | 739,185 | -0.03(-1.04%) |
Feb 06, 2003 | 2.602 | 2.614 | 2.581 | 2.602 | 640,873 | +0.00(+0.07%) |
Feb 05, 2003 | 2.584 | 2.618 | 2.572 | 2.600 | 1,283,225 | +0.01(+0.45%) |
Feb 04, 2003 | 2.571 | 2.616 | 2.571 | 2.588 | 737,706 | +0.02(+0.67%) |
Feb 03, 2003 | 2.620 | 2.647 | 2.566 | 2.571 | 762,839 | -0.04(-1.69%) |
Jan 31, 2003 | 2.530 | 2.660 | 2.530 | 2.615 | 1,030,424 | +0.08(+3.24%) |
Jan 30, 2003 | 2.549 | 2.551 | 2.514 | 2.533 | 489,340 | -0.01(-0.25%) |
Jan 29, 2003 | 2.548 | 2.548 | 2.488 | 2.540 | 1,694,951 | -0.03(-1.19%) |
Jan 28, 2003 | 2.570 | 2.597 | 2.551 | 2.570 | 1,292,834 | +0.01(+0.53%) |
Jan 27, 2003 | 2.620 | 2.622 | 2.552 | 2.557 | 1,088,080 | -0.08(-2.98%) |
Jan 24, 2003 | 2.688 | 2.688 | 2.634 | 2.635 | 498,210 | -0.05(-1.95%) |
Jan 23, 2003 | 2.692 | 2.698 | 2.634 | 2.688 | 3,475,648 | -0.00(-0.17%) |
Jan 22, 2003 | 2.764 | 2.764 | 2.683 | 2.692 | 516,690 | -0.08(-2.93%) |
Jan 21, 2003 | 2.769 | 2.807 | 2.763 | 2.773 | 494,514 | +0.01(+0.29%) |
Jan 17, 2003 | 2.800 | 2.808 | 2.751 | 2.765 | 537,387 | -0.04(-1.26%) |
Jan 16, 2003 | 2.716 | 2.825 | 2.716 | 2.800 | 818,277 | +0.09(+3.16%) |
Jan 15, 2003 | 2.737 | 2.742 | 2.688 | 2.715 | 1,118,387 | -0.02(-0.82%) |
Jan 14, 2003 | 2.791 | 2.814 | 2.707 | 2.737 | 1,330,533 | -0.05(-1.94%) |
Jan 13, 2003 | 2.787 | 2.798 | 2.752 | 2.791 | 1,408,886 | +0.01(+0.23%) |
Jan 10, 2003 | 2.737 | 2.801 | 2.737 | 2.785 | 859,672 | +0.05(+1.75%) |
Jan 09, 2003 | 2.728 | 2.769 | 2.719 | 2.737 | 603,175 | +0.02(+0.66%) |
Jan 08, 2003 | 2.769 | 2.822 | 2.707 | 2.719 | 1,479,109 | -0.05(-1.73%) |
Jan 07, 2003 | 2.798 | 2.808 | 2.765 | 2.767 | 1,042,251 | -0.03(-1.19%) |
Jan 06, 2003 | 2.764 | 2.818 | 2.764 | 2.800 | 603,914 | +0.04(+1.57%) |
Jan 03, 2003 | 2.755 | 2.793 | 2.755 | 2.757 | 325,241 | +0.00(+0.07%) |
Jan 02, 2003 | 2.760 | 2.805 | 2.742 | 2.755 | 841,192 | +0.01(+0.39%) |
Dec 31, 2002 | 2.755 | 2.764 | 2.719 | 2.744 | 875,934 | -0.01(-0.39%) |
Dec 30, 2002 | 2.740 | 2.761 | 2.707 | 2.755 | 744,359 | +0.03(+1.06%) |
Dec 27, 2002 | 2.751 | 2.766 | 2.726 | 2.726 | 419,117 | -0.02(-0.89%) |
Dec 26, 2002 | 2.713 | 2.752 | 2.713 | 2.751 | 738,445 | +0.05(+1.77%) |
Dec 24, 2002 | 2.717 | 2.724 | 2.698 | 2.703 | 266,845 | -0.02(-0.76%) |
Dec 23, 2002 | 2.719 | 2.728 | 2.674 | 2.724 | 890,718 | +0.01(+0.27%) |
Dec 20, 2002 | 2.730 | 2.746 | 2.697 | 2.717 | 2,352,087 | +0.01(+0.43%) |
Dec 19, 2002 | 2.724 | 2.760 | 2.680 | 2.705 | 703,704 | -0.02(-0.76%) |
Dec 18, 2002 | 2.680 | 2.736 | 2.652 | 2.726 | 779,840 | +0.04(+1.41%) |
Dec 17, 2002 | 2.715 | 2.715 | 2.672 | 2.688 | 827,148 | -0.04(-1.49%) |
Dec 16, 2002 | 2.737 | 2.754 | 2.697 | 2.728 | 700,008 | -0.01(-0.23%) |
Dec 13, 2002 | 2.689 | 2.748 | 2.688 | 2.735 | 710,356 | +0.05(+1.74%) |
Dec 12, 2002 | 2.688 | 2.706 | 2.657 | 2.688 | 489,340 | -0.01(-0.20%) |
Dec 11, 2002 | 2.706 | 2.726 | 2.683 | 2.693 | 708,878 | -0.01(-0.30%) |
Dec 10, 2002 | 2.692 | 2.707 | 2.663 | 2.701 | 1,023,032 | +0.05(+2.04%) |
Dec 09, 2002 | 2.661 | 2.664 | 2.629 | 2.647 | 1,126,518 | -0.02(-0.84%) |
Dec 06, 2002 | 2.673 | 2.703 | 2.656 | 2.670 | 1,139,084 | -0.02(-0.64%) |
Dec 05, 2002 | 2.706 | 2.713 | 2.661 | 2.687 | 1,100,646 | -0.02(-0.63%) |
Dec 04, 2002 | 2.687 | 2.707 | 2.652 | 2.704 | 1,920,402 | +0.03(+0.98%) |
Dec 03, 2002 | 2.690 | 2.718 | 2.670 | 2.678 | 1,656,513 | -0.00(-0.13%) |
Dec 02, 2002 | 2.717 | 2.723 | 2.661 | 2.681 | 876,673 | -0.04(-1.30%) |
Nov 29, 2002 | 2.733 | 2.733 | 2.701 | 2.717 | 383,637 | -0.00(-0.13%) |
Nov 27, 2002 | 2.791 | 2.791 | 2.689 | 2.720 | 2,062,326 | -0.02(-0.79%) |
Nov 26, 2002 | 2.830 | 2.836 | 2.723 | 2.742 | 1,261,049 | -0.09(-3.28%) |
Nov 25, 2002 | 2.886 | 2.909 | 2.835 | 2.835 | 1,346,056 | -0.08(-2.72%) |
Nov 22, 2002 | 2.827 | 2.918 | 2.827 | 2.914 | 1,102,864 | +0.09(+3.13%) |
Nov 21, 2002 | 2.824 | 2.854 | 2.781 | 2.826 | 889,239 | +0.00(+0.10%) |
Nov 20, 2002 | 2.841 | 2.848 | 2.812 | 2.823 | 721,444 | -0.02(-0.63%) |
Nov 19, 2002 | 2.832 | 2.859 | 2.801 | 2.841 | 1,091,776 | +0.01(+0.32%) |
Nov 18, 2002 | 2.841 | 2.841 | 2.796 | 2.832 | 705,182 | -0.01(-0.25%) |
Nov 15, 2002 | 2.818 | 2.841 | 2.787 | 2.839 | 1,324,619 | +0.02(+0.77%) |
Nov 14, 2002 | 2.728 | 2.818 | 2.727 | 2.818 | 973,506 | +0.09(+3.44%) |
Nov 13, 2002 | 2.755 | 2.769 | 2.697 | 2.724 | 981,637 | +0.01(+0.30%) |
Nov 12, 2002 | 2.666 | 2.751 | 2.661 | 2.716 | 1,395,581 | +0.07(+2.69%) |
Nov 11, 2002 | 2.671 | 2.671 | 2.540 | 2.644 | 3,981,251 | -0.03(-1.05%) |
Nov 08, 2002 | 2.842 | 2.869 | 2.666 | 2.672 | 2,491,053 | -0.17(-5.88%) |
Nov 07, 2002 | 2.792 | 2.839 | 2.746 | 2.839 | 1,505,720 | +0.05(+1.71%) |
Nov 06, 2002 | 2.787 | 2.818 | 2.724 | 2.791 | 1,671,297 | +0.04(+1.48%) |
Nov 05, 2002 | 2.738 | 2.751 | 2.624 | 2.751 | 4,506,811 | +0.01(+0.43%) |
Nov 04, 2002 | 2.877 | 2.926 | 2.525 | 2.739 | 10,584,392 | -0.39(-12.50%) |
Nov 01, 2002 | 3.119 | 3.136 | 3.044 | 3.130 | 726,618 | +0.01(+0.38%) |
Oct 31, 2002 | 3.152 | 3.175 | 3.095 | 3.119 | 872,977 | -0.03(-0.95%) |
Oct 30, 2002 | 3.112 | 3.196 | 3.112 | 3.149 | 686,702 | +0.06(+1.87%) |
Oct 29, 2002 | 3.026 | 3.107 | 3.007 | 3.091 | 754,708 | +0.07(+2.21%) |
Oct 28, 2002 | 3.116 | 3.116 | 3.003 | 3.024 | 830,844 | -0.09(-2.92%) |
Oct 25, 2002 | 3.075 | 3.139 | 3.071 | 3.115 | 564,737 | +0.04(+1.23%) |
Oct 24, 2002 | 3.106 | 3.112 | 3.064 | 3.077 | 720,705 | -0.02(-0.70%) |
Oct 23, 2002 | 3.122 | 3.188 | 3.074 | 3.099 | 1,442,150 | -0.03(-0.95%) |
Oct 22, 2002 | 3.193 | 3.201 | 3.093 | 3.129 | 792,406 | -0.11(-3.34%) |
Oct 21, 2002 | 3.194 | 3.247 | 3.155 | 3.237 | 1,271,398 | +0.04(+1.36%) |
Oct 18, 2002 | 3.198 | 3.215 | 3.146 | 3.194 | 1,261,789 | +0.00(+0.14%) |
Oct 17, 2002 | 3.157 | 3.193 | 3.146 | 3.189 | 1,256,614 | +0.06(+1.81%) |
Oct 16, 2002 | 3.081 | 3.180 | 3.081 | 3.132 | 1,322,402 | -0.01(-0.32%) |
Oct 15, 2002 | 3.157 | 3.243 | 3.127 | 3.142 | 5,369,440 | -0.01(-0.17%) |
Oct 14, 2002 | 3.071 | 3.152 | 3.069 | 3.148 | 721,444 | +0.08(+2.65%) |
Oct 11, 2002 | 3.062 | 3.089 | 3.039 | 3.066 | 2,358,739 | +0.04(+1.43%) |
Oct 10, 2002 | 2.990 | 3.039 | 2.985 | 3.023 | 1,797,698 | +0.02(+0.69%) |
Oct 09, 2002 | 3.002 | 3.021 | 2.963 | 3.002 | 1,649,122 | -0.02(-0.60%) |
Oct 08, 2002 | 2.990 | 3.056 | 2.986 | 3.020 | 1,065,904 | +0.04(+1.30%) |
Oct 07, 2002 | 2.976 | 3.001 | 2.971 | 2.982 | 1,289,878 | +0.00(+0.06%) |
Oct 04, 2002 | 2.999 | 3.010 | 2.963 | 2.980 | 1,354,187 | -0.02(-0.78%) |
Oct 03, 2002 | 3.030 | 3.076 | 2.994 | 3.003 | 1,190,088 | -0.02(-0.51%) |
Oct 02, 2002 | 3.014 | 3.089 | 3.008 | 3.019 | 1,887,878 | -0.01(-0.39%) |
Oct 01, 2002 | 2.991 | 3.044 | 2.976 | 3.030 | 1,284,703 | +0.04(+1.36%) |
Sep 30, 2002 | 2.956 | 3.008 | 2.954 | 2.990 | 2,017,975 | +0.03(+1.13%) |
Sep 27, 2002 | 2.972 | 3.017 | 2.931 | 2.956 | 1,460,629 | -0.03(-0.94%) |
Sep 26, 2002 | 2.904 | 2.991 | 2.904 | 2.984 | 1,298,009 | +0.08(+2.76%) |
Sep 25, 2002 | 2.866 | 2.905 | 2.864 | 2.904 | 1,130,953 | +0.04(+1.32%) |
Sep 24, 2002 | 2.864 | 2.886 | 2.841 | 2.866 | 1,188,609 | +0.00(+0.09%) |
Sep 23, 2002 | 2.873 | 2.877 | 2.832 | 2.864 | 829,365 | -0.01(-0.34%) |
Sep 20, 2002 | 2.851 | 2.873 | 2.827 | 2.873 | 9,091,977 | +0.02(+0.82%) |
Sep 19, 2002 | 2.864 | 2.886 | 2.840 | 2.850 | 762,099 | -0.01(-0.35%) |
Sep 18, 2002 | 2.859 | 2.877 | 2.786 | 2.860 | 684,485 | -0.01(-0.28%) |
Sep 17, 2002 | 2.907 | 2.912 | 2.864 | 2.868 | 576,564 | -0.04(-1.24%) |
Sep 16, 2002 | 2.895 | 2.911 | 2.841 | 2.904 | 460,512 | -0.01(-0.34%) |
Sep 13, 2002 | 2.859 | 2.920 | 2.829 | 2.914 | 875,195 | +0.06(+2.12%) |
Sep 12, 2002 | 2.959 | 2.959 | 2.854 | 2.854 | 583,956 | -0.12(-4.15%) |
Sep 11, 2002 | 3.021 | 3.021 | 2.975 | 2.977 | 484,166 | +0.01(+0.18%) |
Sep 10, 2002 | 2.923 | 2.997 | 2.923 | 2.972 | 991,247 | +0.05(+1.67%) |
Sep 09, 2002 | 2.860 | 2.949 | 2.843 | 2.923 | 1,056,295 | +0.06(+2.21%) |
Sep 06, 2002 | 2.808 | 2.873 | 2.790 | 2.860 | 678,571 | +0.07(+2.69%) |
Sep 05, 2002 | 2.796 | 2.823 | 2.774 | 2.785 | 963,897 | -0.02(-0.83%) |
Sep 04, 2002 | 2.747 | 2.833 | 2.730 | 2.808 | 765,056 | +0.06(+2.27%) |
Sep 03, 2002 | 2.823 | 2.823 | 2.735 | 2.746 | 753,968 | -0.08(-2.72%) |
Aug 30, 2002 | 2.836 | 2.854 | 2.818 | 2.823 | 1,104,342 | -0.02(-0.73%) |
Aug 29, 2002 | 2.814 | 2.845 | 2.804 | 2.844 | 975,724 | +0.03(+0.90%) |
Aug 28, 2002 | 2.864 | 2.864 | 2.790 | 2.818 | 868,542 | -0.06(-2.07%) |
Aug 27, 2002 | 2.913 | 2.937 | 2.878 | 2.878 | 769,491 | -0.01(-0.44%) |
Aug 26, 2002 | 2.886 | 2.902 | 2.854 | 2.891 | 508,559 | +0.00(+0.16%) |
Aug 23, 2002 | 2.895 | 2.900 | 2.873 | 2.886 | 739,924 | -0.01(-0.31%) |
Aug 22, 2002 | 2.886 | 2.922 | 2.873 | 2.895 | 567,694 | +0.02(+0.56%) |
Aug 21, 2002 | 2.802 | 2.879 | 2.802 | 2.879 | 1,779,218 | +0.08(+2.84%) |
Aug 20, 2002 | 2.826 | 2.839 | 2.790 | 2.799 | 484,905 | +0.03(+1.07%) |
Aug 16, 2002 | 2.767 | 2.806 | 2.755 | 2.770 | 611,306 | -0.01(-0.23%) |
Aug 15, 2002 | 2.770 | 2.812 | 2.758 | 2.776 | 772,448 | +0.00(+0.06%) |
Aug 14, 2002 | 2.675 | 2.774 | 2.632 | 2.774 | 539,605 | +0.10(+3.71%) |
Aug 13, 2002 | 2.746 | 2.787 | 2.674 | 2.675 | 221,755 | -0.08(-2.82%) |
Aug 12, 2002 | 2.760 | 2.783 | 2.719 | 2.753 | 1,774,044 | -0.02(-0.62%) |
Aug 07, 2002 | 2.760 | 2.793 | 2.696 | 2.770 | 923,981 | +0.04(+1.62%) |
Aug 06, 2002 | 2.624 | 2.773 | 2.624 | 2.726 | 2,169,508 | +0.12(+4.71%) |
Aug 05, 2002 | 2.606 | 2.683 | 2.576 | 2.603 | 1,599,596 | +0.01(+0.31%) |
Aug 02, 2002 | 2.601 | 2.741 | 2.586 | 2.595 | 1,650,600 | -0.03(-0.96%) |
Aug 01, 2002 | 2.528 | 2.661 | 2.528 | 2.620 | 1,319,445 | +0.09(+3.64%) |
Jul 31, 2002 | 2.545 | 2.597 | 2.525 | 2.528 | 642,351 | -0.04(-1.48%) |
Jul 30, 2002 | 2.601 | 2.601 | 2.520 | 2.566 | 1,352,708 | -0.06(-2.20%) |
Jul 29, 2002 | 2.501 | 2.636 | 2.501 | 2.624 | 896,631 | +0.15(+5.86%) |
Jul 26, 2002 | 2.543 | 2.557 | 2.478 | 2.478 | 1,086,602 | -0.06(-2.31%) |
Jul 25, 2002 | 2.462 | 2.579 | 2.453 | 2.537 | 2,128,114 | +0.07(+3.04%) |
Jul 24, 2002 | 2.463 | 2.499 | 2.395 | 2.462 | 1,894,531 | -0.00(-0.07%) |
Jul 23, 2002 | 2.423 | 2.499 | 2.423 | 2.464 | 1,575,203 | +0.04(+1.71%) |
Jul 22, 2002 | 2.398 | 2.508 | 2.397 | 2.422 | 1,718,605 | +0.02(+0.94%) |
Jul 19, 2002 | 2.578 | 2.580 | 2.384 | 2.400 | 2,518,403 | -0.20(-7.70%) |
Jul 17, 2002 | 2.659 | 2.696 | 2.590 | 2.600 | 1,579,638 | -0.11(-3.90%) |
Jul 12, 2002 | 2.834 | 2.864 | 2.697 | 2.706 | 1,209,306 | -0.13(-4.49%) |
Jul 11, 2002 | 2.800 | 2.868 | 2.798 | 2.833 | 1,658,731 | +0.03(+1.19%) |
Jul 10, 2002 | 2.811 | 2.828 | 2.796 | 2.799 | 1,428,844 | -0.01(-0.23%) |
Jul 09, 2002 | 2.888 | 2.888 | 2.806 | 2.806 | 1,306,879 | -0.08(-2.81%) |
Jul 08, 2002 | 2.882 | 2.887 | 2.882 | 2.887 | 1,156,824 | -0.02(-0.56%) |
Jul 05, 2002 | 2.837 | 2.937 | 2.837 | 2.903 | 725,879 | +0.09(+3.14%) |
Jul 04, 2002 | 2.824 | 2.859 | 2.797 | 2.815 | 1,639,512 | +0.00(+0.00%) |
Jul 03, 2002 | 2.824 | 2.859 | 2.797 | 2.815 | 1,628,424 | +0.00(+0.10%) |
Jul 02, 2002 | 2.830 | 2.888 | 2.805 | 2.812 | 1,840,570 | -0.06(-1.92%) |