Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 4.180 | 4.280 | 4.036 | 4.122 | 400,258 | -0.04(-0.90%) |
Jun 27, 2003 | 3.968 | 4.180 | 3.923 | 4.160 | 220,074 | +0.17(+4.36%) |
Jun 26, 2003 | 3.941 | 4.031 | 3.929 | 3.986 | 192,138 | +0.05(+1.24%) |
Jun 25, 2003 | 3.952 | 3.961 | 3.924 | 3.937 | 226,588 | +0.00(+0.03%) |
Jun 24, 2003 | 3.923 | 3.974 | 3.918 | 3.936 | 92,695 | +0.00(+0.00%) |
Jun 23, 2003 | 3.947 | 3.983 | 3.923 | 3.936 | 242,570 | -0.01(-0.32%) |
Jun 20, 2003 | 3.946 | 3.959 | 3.917 | 3.948 | 186,455 | +0.03(+0.77%) |
Jun 19, 2003 | 3.948 | 3.988 | 3.899 | 3.918 | 319,283 | -0.08(-2.00%) |
Jun 18, 2003 | 3.987 | 4.005 | 3.932 | 3.998 | 133,182 | -0.02(-0.44%) |
Jun 17, 2003 | 3.873 | 4.130 | 3.817 | 4.016 | 320,348 | +0.04(+1.07%) |
Jun 16, 2003 | 3.833 | 3.973 | 3.802 | 3.973 | 193,558 | +0.22(+5.90%) |
Jun 13, 2003 | 4.030 | 4.048 | 3.743 | 3.752 | 358,705 | -0.29(-7.27%) |
Jun 12, 2003 | 3.792 | 4.133 | 3.792 | 4.046 | 774,235 | +0.22(+5.65%) |
Jun 11, 2003 | 3.692 | 3.879 | 3.692 | 3.829 | 255,355 | +0.11(+2.82%) |
Jun 10, 2003 | 3.725 | 3.754 | 3.662 | 3.724 | 503,252 | +0.03(+0.85%) |
Jun 09, 2003 | 3.710 | 3.754 | 3.692 | 3.693 | 307,566 | -0.02(-0.47%) |
Jun 06, 2003 | 3.684 | 3.743 | 3.660 | 3.710 | 346,274 | -0.02(-0.60%) |
Jun 05, 2003 | 3.689 | 3.752 | 3.670 | 3.733 | 93,760 | +0.00(+0.10%) |
Jun 04, 2003 | 3.709 | 3.740 | 3.702 | 3.729 | 176,156 | +0.02(+0.51%) |
Jun 03, 2003 | 3.667 | 3.771 | 3.598 | 3.710 | 227,653 | +0.07(+1.78%) |
Jun 02, 2003 | 3.648 | 3.708 | 3.613 | 3.645 | 190,717 | -0.00(-0.10%) |
May 30, 2003 | 3.523 | 3.654 | 3.523 | 3.649 | 234,401 | +0.11(+3.11%) |
May 29, 2003 | 3.486 | 3.560 | 3.475 | 3.539 | 83,105 | +0.01(+0.29%) |
May 28, 2003 | 3.460 | 3.529 | 3.429 | 3.529 | 201,727 | +0.05(+1.44%) |
May 27, 2003 | 3.316 | 3.504 | 3.316 | 3.479 | 301,170 | +0.14(+4.32%) |
May 23, 2003 | 3.435 | 3.448 | 3.305 | 3.335 | 382,500 | -0.11(-3.20%) |
May 22, 2003 | 3.292 | 3.463 | 3.292 | 3.445 | 116,490 | +0.15(+4.40%) |
May 21, 2003 | 3.370 | 3.370 | 3.266 | 3.300 | 157,688 | +0.02(+0.53%) |
May 20, 2003 | 3.408 | 3.441 | 3.272 | 3.282 | 121,462 | -0.07(-2.16%) |
May 19, 2003 | 3.465 | 3.504 | 3.329 | 3.355 | 379,304 | -0.11(-3.07%) |
May 16, 2003 | 3.430 | 3.475 | 3.416 | 3.461 | 479,457 | +0.04(+1.06%) |
May 15, 2003 | 3.554 | 3.554 | 3.411 | 3.425 | 221,971 | -0.10(-2.70%) |
May 14, 2003 | 3.426 | 3.523 | 3.391 | 3.520 | 235,111 | +0.14(+4.22%) |
May 13, 2003 | 3.450 | 3.464 | 3.356 | 3.378 | 159,108 | -0.07(-2.07%) |
May 12, 2003 | 3.454 | 3.473 | 3.428 | 3.449 | 206,344 | +0.02(+0.58%) |
May 09, 2003 | 3.565 | 3.579 | 3.423 | 3.429 | 735,168 | -0.16(-4.53%) |
May 08, 2003 | 3.450 | 3.673 | 3.429 | 3.592 | 480,878 | +0.11(+3.13%) |
May 07, 2003 | 3.504 | 3.523 | 3.456 | 3.483 | 502,542 | -0.01(-0.25%) |
May 06, 2003 | 3.316 | 3.537 | 3.316 | 3.491 | 1,067,592 | +0.18(+5.32%) |
May 05, 2003 | 3.285 | 3.316 | 3.261 | 3.315 | 750,084 | +0.02(+0.72%) |
May 02, 2003 | 3.329 | 3.341 | 3.285 | 3.291 | 2,114,941 | -0.06(-1.83%) |
May 01, 2003 | 3.406 | 3.411 | 3.266 | 3.353 | 133,182 | -0.05(-1.33%) |
Apr 30, 2003 | 3.404 | 3.449 | 3.390 | 3.398 | 198,175 | -0.00(-0.14%) |
Apr 29, 2003 | 3.398 | 3.485 | 3.361 | 3.403 | 145,613 | +0.02(+0.70%) |
Apr 28, 2003 | 3.461 | 3.466 | 3.227 | 3.379 | 363,322 | -0.14(-4.09%) |
Apr 25, 2003 | 3.554 | 3.554 | 3.471 | 3.523 | 326,741 | -0.01(-0.35%) |
Apr 24, 2003 | 3.498 | 3.554 | 3.498 | 3.535 | 210,606 | -0.02(-0.67%) |
Apr 23, 2003 | 3.406 | 3.559 | 3.359 | 3.559 | 185,390 | +0.17(+5.02%) |
Apr 22, 2003 | 3.308 | 3.391 | 3.308 | 3.389 | 49,011 | +0.09(+2.77%) |
Apr 21, 2003 | 3.305 | 3.322 | 3.241 | 3.297 | 46,880 | -0.01(-0.19%) |
Apr 17, 2003 | 3.260 | 3.331 | 3.147 | 3.304 | 122,528 | +0.04(+1.34%) |
Apr 16, 2003 | 3.339 | 3.341 | 3.247 | 3.260 | 41,552 | -0.10(-2.91%) |
Apr 15, 2003 | 3.358 | 3.375 | 3.330 | 3.358 | 224,812 | -0.01(-0.37%) |
Apr 14, 2003 | 3.214 | 3.373 | 3.154 | 3.370 | 171,184 | +0.17(+5.28%) |
Apr 11, 2003 | 3.297 | 3.308 | 3.157 | 3.201 | 95,181 | -0.05(-1.62%) |
Apr 10, 2003 | 3.378 | 3.378 | 3.247 | 3.254 | 138,865 | -0.13(-3.70%) |
Apr 09, 2003 | 3.308 | 3.398 | 3.308 | 3.379 | 343,788 | +0.06(+1.77%) |
Apr 08, 2003 | 3.237 | 3.326 | 3.217 | 3.320 | 230,139 | +0.07(+2.04%) |
Apr 07, 2003 | 3.210 | 3.254 | 3.175 | 3.254 | 455,662 | +0.03(+1.05%) |
Apr 04, 2003 | 3.222 | 3.265 | 3.217 | 3.220 | 145,968 | -0.03(-1.04%) |
Apr 03, 2003 | 3.250 | 3.311 | 3.189 | 3.254 | 231,205 | +0.01(+0.16%) |
Apr 02, 2003 | 3.090 | 3.254 | 3.078 | 3.249 | 290,160 | +0.17(+5.44%) |
Apr 01, 2003 | 3.087 | 3.087 | 2.998 | 3.081 | 169,763 | -0.01(-0.45%) |
Mar 31, 2003 | 3.121 | 3.150 | 3.091 | 3.095 | 110,807 | -0.06(-1.86%) |
Mar 28, 2003 | 3.115 | 3.153 | 3.114 | 3.153 | 77,430 | +0.05(+1.57%) |
Mar 27, 2003 | 3.167 | 3.191 | 3.105 | 3.105 | 169,053 | -0.04(-1.16%) |
Mar 26, 2003 | 3.129 | 3.176 | 3.127 | 3.141 | 78,077 | +0.01(+0.40%) |
Mar 25, 2003 | 3.130 | 3.141 | 3.100 | 3.129 | 59,218 | +0.01(+0.28%) |
Mar 24, 2003 | 3.126 | 3.146 | 3.098 | 3.120 | 41,908 | -0.01(-0.20%) |
Mar 21, 2003 | 3.160 | 3.160 | 3.097 | 3.126 | 108,922 | -0.00(-0.08%) |
Mar 20, 2003 | 3.116 | 3.141 | 2.941 | 3.129 | 174,057 | +0.01(+0.32%) |
Mar 19, 2003 | 3.103 | 3.127 | 3.097 | 3.119 | 34,805 | -0.01(-0.32%) |
Mar 18, 2003 | 3.147 | 3.169 | 3.056 | 3.129 | 229,425 | -0.04(-1.19%) |
Mar 17, 2003 | 3.030 | 3.166 | 2.995 | 3.166 | 327,231 | +0.11(+3.69%) |
Mar 14, 2003 | 2.991 | 3.081 | 2.970 | 3.053 | 105,480 | +0.07(+2.31%) |
Mar 13, 2003 | 2.797 | 2.993 | 2.734 | 2.985 | 224,102 | +0.18(+6.38%) |
Mar 12, 2003 | 2.829 | 2.856 | 2.664 | 2.806 | 106,901 | -0.04(-1.41%) |
Mar 11, 2003 | 2.877 | 2.877 | 2.809 | 2.846 | 23,084 | +0.02(+0.71%) |
Mar 10, 2003 | 2.905 | 2.911 | 2.824 | 2.826 | 127,145 | -0.05(-1.87%) |
Mar 07, 2003 | 2.659 | 2.901 | 2.645 | 2.880 | 165,856 | +0.23(+8.79%) |
Mar 06, 2003 | 2.603 | 2.746 | 2.603 | 2.647 | 101,929 | +0.04(+1.54%) |
Mar 05, 2003 | 2.803 | 2.803 | 2.597 | 2.607 | 111,873 | -0.14(-5.15%) |
Mar 04, 2003 | 2.702 | 2.771 | 2.701 | 2.748 | 85,592 | +0.04(+1.57%) |
Mar 03, 2003 | 2.688 | 2.713 | 2.659 | 2.706 | 77,068 | +0.04(+1.36%) |
Feb 28, 2003 | 2.714 | 2.717 | 2.629 | 2.669 | 100,508 | -0.05(-1.66%) |
Feb 27, 2003 | 2.736 | 2.736 | 2.635 | 2.714 | 60,376 | -0.01(-0.41%) |
Feb 26, 2003 | 2.817 | 2.839 | 2.709 | 2.726 | 100,508 | -0.10(-3.59%) |
Feb 25, 2003 | 2.816 | 2.837 | 2.807 | 2.827 | 128,565 | -0.00(-0.04%) |
Feb 24, 2003 | 2.828 | 2.849 | 2.822 | 2.828 | 98,022 | -0.02(-0.66%) |
Feb 21, 2003 | 2.837 | 2.881 | 2.781 | 2.847 | 96,956 | +0.00(+0.00%) |
Feb 20, 2003 | 2.786 | 2.854 | 2.759 | 2.847 | 80,619 | +0.07(+2.48%) |
Feb 19, 2003 | 2.803 | 2.816 | 2.756 | 2.778 | 62,151 | -0.05(-1.81%) |
Feb 18, 2003 | 2.623 | 2.841 | 2.623 | 2.829 | 85,592 | +0.22(+8.60%) |
Feb 14, 2003 | 2.659 | 2.678 | 2.540 | 2.605 | 128,565 | -0.08(-3.03%) |
Feb 13, 2003 | 2.723 | 2.753 | 2.649 | 2.687 | 119,686 | -0.04(-1.61%) |
Feb 12, 2003 | 2.829 | 2.876 | 2.731 | 2.731 | 73,871 | -0.11(-3.71%) |
Feb 11, 2003 | 2.886 | 2.898 | 2.836 | 2.836 | 228,008 | -0.01(-0.44%) |
Feb 10, 2003 | 2.811 | 2.878 | 2.743 | 2.848 | 172,959 | +0.09(+3.31%) |
Feb 07, 2003 | 2.633 | 2.839 | 2.628 | 2.757 | 638,921 | +0.20(+7.78%) |
Feb 06, 2003 | 2.428 | 2.600 | 2.552 | 2.558 | 117,555 | -0.02(-0.58%) |
Feb 05, 2003 | 2.428 | 2.628 | 2.428 | 2.573 | 681,895 | +0.14(+5.65%) |
Feb 04, 2003 | 2.503 | 2.527 | 2.409 | 2.435 | 377,528 | -0.10(-3.90%) |
Feb 03, 2003 | 2.671 | 2.671 | 2.440 | 2.534 | 392,800 | -0.15(-5.42%) |
Jan 31, 2003 | 2.701 | 2.701 | 2.661 | 2.679 | 110,452 | +0.01(+0.28%) |
Jan 30, 2003 | 2.691 | 2.741 | 2.672 | 2.672 | 125,894 | -0.02(-0.88%) |
Jan 29, 2003 | 2.704 | 2.704 | 2.669 | 2.696 | 260,682 | +0.00(+0.05%) |
Jan 28, 2003 | 2.777 | 2.778 | 2.634 | 2.694 | 365,808 | -0.05(-1.86%) |
Jan 27, 2003 | 2.728 | 2.778 | 2.728 | 2.745 | 127,145 | -0.01(-0.41%) |
Jan 24, 2003 | 3.097 | 3.115 | 2.744 | 2.757 | 327,096 | -0.34(-10.88%) |
Jan 23, 2003 | 3.116 | 3.119 | 3.078 | 3.094 | 42,973 | +0.01(+0.21%) |
Jan 22, 2003 | 3.160 | 3.160 | 3.066 | 3.087 | 113,294 | -0.04(-1.32%) |
Jan 21, 2003 | 3.160 | 3.161 | 3.103 | 3.129 | 128,565 | -0.04(-1.14%) |
Jan 17, 2003 | 3.100 | 3.165 | 3.086 | 3.165 | 64,282 | +0.04(+1.16%) |
Jan 16, 2003 | 3.081 | 3.150 | 3.078 | 3.129 | 50,431 | +0.05(+1.54%) |
Jan 15, 2003 | 3.043 | 3.147 | 3.027 | 3.081 | 157,688 | +0.04(+1.40%) |
Jan 14, 2003 | 3.021 | 3.070 | 3.018 | 3.038 | 142,771 | +0.06(+2.10%) |
Jan 13, 2003 | 3.379 | 3.394 | 2.945 | 2.976 | 595,237 | -0.36(-10.70%) |
Jan 10, 2003 | 3.341 | 3.395 | 3.328 | 3.333 | 332,423 | +0.02(+0.49%) |
Jan 09, 2003 | 3.201 | 3.331 | 3.201 | 3.316 | 190,717 | +0.12(+3.64%) |
Jan 08, 2003 | 3.220 | 3.220 | 3.147 | 3.200 | 74,937 | -0.02(-0.62%) |
Jan 07, 2003 | 3.204 | 3.272 | 3.204 | 3.220 | 104,770 | +0.02(+0.74%) |
Jan 06, 2003 | 3.066 | 3.235 | 3.063 | 3.196 | 68,899 | +0.13(+4.37%) |
Jan 03, 2003 | 3.067 | 3.085 | 3.018 | 3.062 | 83,461 | -0.00(-0.12%) |
Jan 02, 2003 | 3.043 | 3.088 | 2.978 | 3.066 | 194,624 | +0.07(+2.43%) |
Dec 31, 2002 | 3.086 | 3.129 | 2.993 | 2.993 | 149,874 | -0.07(-2.17%) |
Dec 30, 2002 | 3.067 | 3.072 | 3.060 | 3.060 | 60,376 | -0.01(-0.29%) |
Dec 27, 2002 | 3.060 | 3.110 | 3.058 | 3.068 | 92,695 | +0.01(+0.25%) |
Dec 26, 2002 | 3.105 | 3.110 | 3.061 | 3.061 | 31,608 | -0.07(-2.32%) |
Dec 24, 2002 | 3.156 | 3.156 | 3.122 | 3.134 | 50,076 | -0.00(-0.04%) |
Dec 23, 2002 | 2.948 | 3.154 | 3.110 | 3.135 | 61,086 | +0.04(+1.38%) |
Dec 20, 2002 | 2.948 | 3.124 | 2.942 | 3.092 | 104,770 | +0.09(+3.04%) |
Dec 19, 2002 | 3.026 | 3.058 | 2.953 | 3.001 | 45,814 | -0.03(-0.99%) |
Dec 18, 2002 | 3.114 | 3.114 | 3.026 | 3.031 | 34,805 | -0.09(-2.86%) |
Dec 17, 2002 | 3.146 | 3.152 | 3.120 | 3.120 | 25,215 | -0.02(-0.51%) |
Dec 16, 2002 | 3.160 | 3.177 | 3.097 | 3.136 | 49,366 | -0.03(-0.88%) |
Dec 13, 2002 | 3.229 | 3.229 | 3.164 | 3.164 | 114,359 | -0.05(-1.71%) |
Dec 12, 2002 | 3.232 | 3.254 | 3.185 | 3.219 | 85,236 | -0.02(-0.61%) |
Dec 11, 2002 | 3.241 | 3.266 | 3.209 | 3.239 | 59,310 | -0.02(-0.58%) |
Dec 10, 2002 | 3.191 | 3.281 | 3.185 | 3.257 | 176,156 | +0.04(+1.36%) |
Dec 09, 2002 | 3.251 | 3.261 | 3.200 | 3.214 | 216,288 | -0.04(-1.19%) |
Dec 06, 2002 | 3.191 | 3.254 | 3.172 | 3.252 | 47,235 | +0.04(+1.17%) |
Dec 05, 2002 | 3.226 | 3.229 | 3.181 | 3.215 | 36,225 | -0.02(-0.54%) |
Dec 04, 2002 | 3.141 | 3.254 | 3.141 | 3.232 | 160,174 | +0.09(+2.99%) |
Dec 03, 2002 | 3.081 | 3.179 | 3.066 | 3.139 | 87,722 | +0.02(+0.73%) |
Dec 02, 2002 | 3.154 | 3.180 | 3.103 | 3.116 | 223,036 | -0.01(-0.32%) |
Nov 29, 2002 | 3.144 | 3.159 | 3.097 | 3.126 | 51,852 | +0.00(+0.00%) |
Nov 27, 2002 | 3.022 | 3.129 | 2.992 | 3.126 | 432,222 | +0.08(+2.76%) |
Nov 26, 2002 | 3.129 | 3.129 | 3.025 | 3.042 | 105,480 | -0.08(-2.53%) |
Nov 25, 2002 | 3.185 | 3.191 | 3.097 | 3.121 | 159,464 | -0.06(-1.85%) |
Nov 22, 2002 | 3.204 | 3.254 | 3.172 | 3.180 | 255,710 | -0.04(-1.36%) |
Nov 21, 2002 | 3.265 | 3.287 | 3.191 | 3.224 | 182,904 | -0.06(-1.68%) |
Nov 20, 2002 | 3.338 | 3.340 | 3.262 | 3.279 | 175,801 | -0.06(-1.73%) |
Nov 19, 2002 | 3.299 | 3.353 | 3.274 | 3.336 | 96,246 | +0.06(+1.83%) |
Nov 18, 2002 | 3.230 | 3.285 | 3.160 | 3.276 | 167,987 | +0.09(+2.67%) |
Nov 15, 2002 | 3.192 | 3.222 | 3.157 | 3.191 | 32,318 | -0.03(-0.97%) |
Nov 14, 2002 | 3.167 | 3.222 | 3.141 | 3.222 | 215,223 | +0.03(+0.98%) |
Nov 13, 2002 | 3.063 | 3.195 | 3.042 | 3.191 | 365,453 | +0.15(+4.90%) |
Nov 12, 2002 | 2.962 | 3.085 | 2.962 | 3.042 | 189,652 | +0.07(+2.22%) |
Nov 11, 2002 | 2.978 | 3.003 | 2.935 | 2.976 | 158,043 | -0.02(-0.78%) |
Nov 08, 2002 | 2.926 | 3.087 | 2.926 | 3.000 | 186,100 | +0.07(+2.52%) |
Nov 07, 2002 | 2.843 | 2.970 | 2.843 | 2.926 | 106,546 | +0.06(+2.10%) |
Nov 06, 2002 | 2.838 | 2.910 | 2.808 | 2.866 | 108,677 | +0.03(+1.06%) |
Nov 05, 2002 | 2.753 | 2.853 | 2.747 | 2.836 | 128,210 | +0.07(+2.49%) |
Nov 04, 2002 | 2.778 | 2.779 | 2.741 | 2.767 | 201,727 | +0.00(+0.18%) |
Nov 01, 2002 | 2.749 | 2.791 | 2.716 | 2.762 | 127,855 | +0.02(+0.83%) |
Oct 31, 2002 | 2.745 | 2.753 | 2.702 | 2.739 | 158,043 | -0.01(-0.23%) |
Oct 30, 2002 | 2.747 | 2.758 | 2.681 | 2.746 | 30,898 | +0.05(+1.76%) |
Oct 29, 2002 | 2.798 | 2.798 | 2.691 | 2.698 | 166,922 | -0.12(-4.22%) |
Oct 28, 2002 | 2.859 | 2.905 | 2.829 | 2.817 | 56,824 | -0.04(-1.49%) |
Oct 25, 2002 | 2.817 | 2.859 | 2.817 | 2.859 | 22,019 | +0.04(+1.52%) |
Oct 24, 2002 | 2.678 | 2.876 | 2.658 | 2.817 | 80,975 | +0.15(+5.68%) |
Oct 23, 2002 | 2.572 | 2.665 | 2.552 | 2.665 | 341,657 | +0.09(+3.64%) |
Oct 22, 2002 | 2.512 | 2.573 | 2.503 | 2.572 | 179,352 | +0.04(+1.73%) |
Oct 21, 2002 | 2.593 | 2.593 | 2.503 | 2.528 | 180,418 | -0.08(-2.88%) |
Oct 18, 2002 | 2.638 | 2.638 | 2.595 | 2.603 | 100,508 | -0.04(-1.33%) |
Oct 17, 2002 | 2.681 | 2.681 | 2.612 | 2.638 | 151,650 | +0.04(+1.64%) |
Oct 16, 2002 | 2.678 | 2.678 | 2.594 | 2.595 | 78,844 | -0.08(-3.08%) |
Oct 15, 2002 | 2.592 | 2.691 | 2.579 | 2.678 | 145,257 | +0.11(+4.39%) |
Oct 14, 2002 | 2.647 | 2.659 | 2.493 | 2.565 | 144,714 | -0.07(-2.76%) |
Oct 11, 2002 | 2.630 | 2.771 | 2.630 | 2.638 | 169,887 | -0.02(-0.66%) |
Oct 10, 2002 | 2.366 | 2.683 | 2.366 | 2.655 | 266,010 | +0.29(+12.33%) |
Oct 09, 2002 | 2.310 | 2.415 | 2.309 | 2.364 | 699,663 | -0.02(-0.68%) |
Oct 08, 2002 | 2.428 | 2.450 | 2.299 | 2.380 | 238,979 | -0.00(-0.16%) |
Oct 07, 2002 | 2.560 | 2.583 | 2.366 | 2.384 | 213,447 | -0.13(-5.18%) |
Oct 04, 2002 | 2.439 | 2.668 | 2.439 | 2.514 | 225,167 | +0.09(+3.72%) |
Oct 03, 2002 | 2.453 | 2.472 | 2.420 | 2.424 | 76,002 | -0.03(-1.02%) |
Oct 02, 2002 | 2.517 | 2.517 | 2.440 | 2.449 | 78,844 | -0.11(-4.44%) |
Oct 01, 2002 | 2.564 | 2.592 | 2.393 | 2.563 | 208,120 | -0.03(-1.30%) |
Sep 30, 2002 | 2.653 | 2.670 | 2.492 | 2.597 | 153,781 | -0.05(-1.80%) |
Sep 27, 2002 | 2.746 | 2.841 | 2.612 | 2.644 | 118,266 | -0.15(-5.32%) |
Sep 26, 2002 | 2.753 | 2.878 | 2.709 | 2.793 | 121,107 | +0.03(+1.09%) |
Sep 25, 2002 | 2.766 | 2.813 | 2.702 | 2.763 | 85,947 | +0.02(+0.58%) |
Sep 24, 2002 | 2.794 | 2.827 | 2.734 | 2.747 | 112,590 | -0.05(-1.75%) |
Sep 23, 2002 | 2.831 | 2.843 | 2.791 | 2.796 | 220,195 | -0.07(-2.48%) |
Sep 20, 2002 | 2.859 | 2.913 | 2.784 | 2.867 | 129,986 | +0.00(+0.04%) |
Sep 19, 2002 | 2.877 | 2.897 | 2.847 | 2.866 | 219,840 | -0.02(-0.74%) |
Sep 18, 2002 | 2.854 | 2.901 | 2.794 | 2.887 | 148,809 | +0.02(+0.57%) |
Sep 17, 2002 | 2.799 | 2.878 | 2.794 | 2.871 | 142,771 | +0.06(+2.09%) |
Sep 16, 2002 | 2.838 | 2.838 | 2.801 | 2.812 | 49,011 | -0.02(-0.57%) |
Sep 13, 2002 | 2.912 | 2.912 | 2.817 | 2.828 | 288,029 | -0.01(-0.48%) |
Sep 12, 2002 | 2.841 | 2.884 | 2.817 | 2.842 | 74,603 | -0.03(-1.18%) |
Sep 11, 2002 | 2.766 | 2.905 | 2.766 | 2.876 | 141,706 | +0.11(+3.89%) |
Sep 10, 2002 | 2.732 | 2.770 | 2.729 | 2.768 | 31,253 | +0.04(+1.37%) |
Sep 09, 2002 | 2.726 | 2.747 | 2.629 | 2.731 | 90,766 | +0.03(+1.07%) |
Sep 06, 2002 | 2.653 | 2.726 | 2.617 | 2.702 | 176,511 | +0.08(+2.96%) |
Sep 05, 2002 | 2.691 | 2.691 | 2.554 | 2.624 | 100,863 | -0.07(-2.42%) |
Sep 04, 2002 | 2.630 | 2.716 | 2.630 | 2.689 | 57,538 | +0.04(+1.61%) |
Sep 03, 2002 | 2.847 | 2.847 | 2.588 | 2.647 | 116,845 | -0.20(-7.03%) |
Aug 30, 2002 | 2.847 | 2.874 | 2.791 | 2.847 | 64,211 | +0.01(+0.26%) |
Aug 29, 2002 | 2.791 | 2.907 | 2.779 | 2.839 | 139,930 | -0.00(-0.04%) |
Aug 28, 2002 | 2.779 | 2.859 | 2.779 | 2.841 | 131,939 | +0.05(+1.84%) |
Aug 27, 2002 | 2.767 | 2.853 | 2.704 | 2.789 | 155,202 | +0.03(+1.04%) |
Aug 26, 2002 | 2.769 | 2.769 | 2.628 | 2.761 | 120,894 | +0.05(+1.66%) |
Aug 23, 2002 | 2.741 | 2.935 | 2.694 | 2.716 | 719,896 | -0.09(-3.21%) |
Aug 22, 2002 | 2.701 | 2.806 | 2.701 | 2.806 | 246,121 | +0.08(+2.94%) |
Aug 21, 2002 | 2.459 | 2.758 | 2.438 | 2.726 | 367,229 | +0.29(+11.92%) |
Aug 20, 2002 | 2.290 | 2.453 | 2.290 | 2.435 | 206,344 | +0.17(+7.51%) |
Aug 16, 2002 | 2.264 | 2.265 | 2.253 | 2.265 | 1,136,492 | +0.01(+0.28%) |
Aug 15, 2002 | 2.256 | 2.264 | 2.251 | 2.259 | 277,019 | +0.02(+0.84%) |
Aug 14, 2002 | 2.191 | 2.253 | 2.165 | 2.240 | 116,845 | +0.05(+2.23%) |
Aug 13, 2002 | 2.253 | 2.253 | 2.191 | 2.191 | 229,784 | -0.06(-2.45%) |
Aug 12, 2002 | 2.253 | 2.253 | 2.202 | 2.246 | 132,117 | -0.09(-3.96%) |
Aug 07, 2002 | 2.398 | 2.403 | 2.321 | 2.339 | 11,435,953 | -0.02(-0.95%) |
Aug 06, 2002 | 2.381 | 2.400 | 2.310 | 2.361 | 42,618 | +0.03(+1.29%) |
Aug 05, 2002 | 2.310 | 2.378 | 2.309 | 2.331 | 51,142 | +0.02(+1.03%) |
Aug 02, 2002 | 2.315 | 2.419 | 2.274 | 2.308 | 63,217 | -0.01(-0.43%) |
Aug 01, 2002 | 2.565 | 2.565 | 2.278 | 2.318 | 84,526 | -0.22(-8.54%) |
Jul 31, 2002 | 2.572 | 2.572 | 2.457 | 2.534 | 125,014 | -0.04(-1.46%) |
Jul 30, 2002 | 2.413 | 2.572 | 2.406 | 2.572 | 74,937 | +0.13(+5.33%) |
Jul 29, 2002 | 2.401 | 2.485 | 2.401 | 2.442 | 90,010 | +0.06(+2.58%) |
Jul 26, 2002 | 2.346 | 2.388 | 2.303 | 2.380 | 74,227 | +0.13(+5.67%) |
Jul 25, 2002 | 2.318 | 2.398 | 2.253 | 2.253 | 72,096 | -0.06(-2.76%) |
Jul 24, 2002 | 2.160 | 2.316 | 2.152 | 2.316 | 356,574 | +0.12(+5.47%) |
Jul 23, 2002 | 2.189 | 2.218 | 2.104 | 2.196 | 525,627 | +0.01(+0.46%) |
Jul 22, 2002 | 2.231 | 2.303 | 2.085 | 2.186 | 317,152 | -0.06(-2.67%) |
Jul 19, 2002 | 2.248 | 2.378 | 2.220 | 2.246 | 260,327 | -0.33(-12.65%) |
Jul 17, 2002 | 2.698 | 2.759 | 2.567 | 2.572 | 74,937 | -0.31(-10.61%) |
Jul 12, 2002 | 3.016 | 3.016 | 2.848 | 2.877 | 139,220 | -0.13(-4.21%) |
Jul 11, 2002 | 2.981 | 3.042 | 2.972 | 3.003 | 292,646 | -0.03(-1.03%) |
Jul 10, 2002 | 3.028 | 3.066 | 3.003 | 3.035 | 104,060 | +0.01(+0.37%) |
Jul 09, 2002 | 3.018 | 3.023 | 3.018 | 3.023 | 329,582 | +0.01(+0.17%) |
Jul 08, 2002 | 3.010 | 3.018 | 3.010 | 3.018 | 96,956 | +0.01(+0.29%) |
Jul 05, 2002 | 3.016 | 3.097 | 3.010 | 3.010 | 28,057 | +0.01(+0.17%) |
Jul 04, 2002 | 3.003 | 3.006 | 2.930 | 3.005 | 777,786 | +0.00(+0.00%) |
Jul 03, 2002 | 3.003 | 3.006 | 2.930 | 3.005 | 777,786 | +0.03(+1.05%) |
Jul 02, 2002 | 3.091 | 3.204 | 2.972 | 2.973 | 244,700 | -0.15(-4.77%) |