Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 3.741 | 3.774 | 3.709 | 3.709 | 675,042 | -0.01(-0.29%) |
Jul 30, 2003 | 3.720 | 3.724 | 3.677 | 3.719 | 743,754 | +0.01(+0.26%) |
Jul 29, 2003 | 3.735 | 3.746 | 3.695 | 3.710 | 458,912 | -0.01(-0.26%) |
Jul 28, 2003 | 3.730 | 3.759 | 3.716 | 3.719 | 619,656 | -0.02(-0.66%) |
Jul 25, 2003 | 3.727 | 3.761 | 3.693 | 3.744 | 537,202 | +0.02(+0.46%) |
Jul 24, 2003 | 3.735 | 3.777 | 3.718 | 3.727 | 757,080 | +0.01(+0.20%) |
Jul 23, 2003 | 3.770 | 3.775 | 3.719 | 3.719 | 551,777 | -0.04(-0.94%) |
Jul 22, 2003 | 3.761 | 3.782 | 3.727 | 3.755 | 1,107,719 | +0.02(+0.54%) |
Jul 21, 2003 | 3.783 | 3.794 | 3.709 | 3.734 | 1,193,504 | -0.03(-0.88%) |
Jul 18, 2003 | 3.813 | 3.813 | 3.735 | 3.767 | 1,204,748 | -0.01(-0.23%) |
Jul 17, 2003 | 3.920 | 3.920 | 3.764 | 3.776 | 1,164,770 | -0.14(-3.68%) |
Jul 16, 2003 | 3.949 | 3.949 | 3.906 | 3.920 | 1,126,875 | -0.02(-0.59%) |
Jul 15, 2003 | 3.857 | 3.944 | 3.857 | 3.944 | 1,358,413 | +0.10(+2.67%) |
Jul 14, 2003 | 3.796 | 3.878 | 3.796 | 3.841 | 1,348,835 | +0.11(+2.92%) |
Jul 11, 2003 | 3.649 | 3.751 | 3.642 | 3.732 | 535,536 | +0.09(+2.49%) |
Jul 10, 2003 | 3.745 | 3.745 | 3.601 | 3.642 | 622,987 | -0.10(-2.76%) |
Jul 09, 2003 | 3.783 | 3.794 | 3.698 | 3.745 | 944,892 | -0.04(-1.02%) |
Jul 08, 2003 | 3.629 | 3.783 | 3.627 | 3.783 | 1,029,012 | +0.15(+4.17%) |
Jul 07, 2003 | 3.615 | 3.655 | 3.586 | 3.632 | 477,651 | +0.05(+1.46%) |
Jul 03, 2003 | 3.500 | 3.581 | 3.492 | 3.580 | 580,094 | +0.06(+1.67%) |
Jul 02, 2003 | 3.506 | 3.530 | 3.471 | 3.521 | 1,409,634 | +0.03(+0.89%) |
Jul 01, 2003 | 3.527 | 3.528 | 3.453 | 3.490 | 1,158,107 | -0.04(-1.06%) |
Jun 30, 2003 | 3.506 | 3.533 | 3.505 | 3.527 | 792,893 | +0.03(+0.98%) |
Jun 27, 2003 | 3.543 | 3.543 | 3.479 | 3.493 | 637,979 | -0.04(-1.27%) |
Jun 26, 2003 | 3.506 | 3.559 | 3.495 | 3.538 | 1,049,418 | +0.03(+0.94%) |
Jun 25, 2003 | 3.581 | 3.581 | 3.492 | 3.505 | 659,217 | -0.03(-0.79%) |
Jun 24, 2003 | 3.461 | 3.533 | 3.461 | 3.533 | 835,370 | +0.07(+2.07%) |
Jun 23, 2003 | 3.516 | 3.517 | 3.440 | 3.461 | 680,455 | -0.05(-1.52%) |
Jun 20, 2003 | 3.574 | 3.613 | 3.512 | 3.514 | 821,211 | -0.05(-1.41%) |
Jun 19, 2003 | 3.670 | 3.674 | 3.565 | 3.565 | 1,148,529 | -0.11(-3.02%) |
Jun 18, 2003 | 3.690 | 3.700 | 3.629 | 3.676 | 1,370,489 | -0.01(-0.35%) |
Jun 17, 2003 | 3.629 | 3.693 | 3.602 | 3.688 | 1,565,798 | +0.08(+2.10%) |
Jun 16, 2003 | 3.538 | 3.623 | 3.522 | 3.613 | 1,223,071 | +0.07(+2.11%) |
Jun 13, 2003 | 3.559 | 3.565 | 3.486 | 3.538 | 989,867 | -0.03(-0.87%) |
Jun 12, 2003 | 3.524 | 3.569 | 3.501 | 3.569 | 986,952 | +0.05(+1.33%) |
Jun 11, 2003 | 3.469 | 3.527 | 3.464 | 3.522 | 1,047,752 | +0.04(+1.26%) |
Jun 10, 2003 | 3.496 | 3.517 | 3.446 | 3.478 | 651,305 | -0.00(-0.06%) |
Jun 09, 2003 | 3.522 | 3.550 | 3.443 | 3.480 | 1,264,715 | -0.10(-2.66%) |
Jun 06, 2003 | 3.523 | 3.611 | 3.522 | 3.575 | 2,000,973 | +0.07(+2.10%) |
Jun 05, 2003 | 3.430 | 3.521 | 3.410 | 3.502 | 857,857 | +0.07(+2.08%) |
Jun 04, 2003 | 3.363 | 3.439 | 3.346 | 3.430 | 978,623 | +0.06(+1.68%) |
Jun 03, 2003 | 3.314 | 3.374 | 3.294 | 3.374 | 874,515 | +0.05(+1.48%) |
Jun 02, 2003 | 3.282 | 3.355 | 3.282 | 3.325 | 691,283 | +0.07(+2.10%) |
May 30, 2003 | 3.211 | 3.276 | 3.211 | 3.256 | 473,070 | +0.05(+1.53%) |
May 29, 2003 | 3.191 | 3.247 | 3.187 | 3.207 | 578,845 | +0.02(+0.74%) |
May 28, 2003 | 3.130 | 3.202 | 3.130 | 3.184 | 436,424 | +0.06(+1.88%) |
May 27, 2003 | 2.990 | 3.130 | 2.990 | 3.125 | 455,997 | +0.11(+3.57%) |
May 23, 2003 | 3.032 | 3.052 | 3.016 | 3.017 | 199,472 | -0.02(-0.63%) |
May 22, 2003 | 3.026 | 3.049 | 3.016 | 3.036 | 335,647 | -0.00(-0.03%) |
May 21, 2003 | 3.020 | 3.052 | 3.003 | 3.037 | 336,480 | +0.01(+0.28%) |
May 20, 2003 | 3.036 | 3.059 | 2.996 | 3.029 | 404,775 | -0.02(-0.60%) |
May 19, 2003 | 3.095 | 3.095 | 3.006 | 3.047 | 539,284 | -0.05(-1.55%) |
May 16, 2003 | 3.116 | 3.175 | 3.095 | 3.095 | 750,000 | -0.04(-1.36%) |
May 15, 2003 | 3.100 | 3.148 | 3.089 | 3.138 | 655,886 | +0.05(+1.55%) |
May 14, 2003 | 3.152 | 3.159 | 3.082 | 3.090 | 508,884 | -0.04(-1.40%) |
May 13, 2003 | 3.121 | 3.151 | 3.106 | 3.133 | 396,863 | -0.01(-0.44%) |
May 12, 2003 | 3.119 | 3.156 | 3.098 | 3.147 | 464,325 | +0.03(+0.92%) |
May 09, 2003 | 3.092 | 3.122 | 3.074 | 3.119 | 391,866 | +0.04(+1.39%) |
May 08, 2003 | 3.122 | 3.132 | 3.075 | 3.076 | 502,221 | -0.09(-2.80%) |
May 07, 2003 | 3.177 | 3.196 | 3.127 | 3.164 | 603,415 | -0.01(-0.40%) |
May 06, 2003 | 3.136 | 3.202 | 3.136 | 3.177 | 740,006 | +0.03(+0.98%) |
May 05, 2003 | 3.148 | 3.169 | 3.133 | 3.146 | 470,572 | +0.00(+0.10%) |
May 02, 2003 | 3.061 | 3.154 | 3.016 | 3.143 | 598,418 | +0.07(+2.15%) |
May 01, 2003 | 3.056 | 3.115 | 3.016 | 3.077 | 971,960 | +0.02(+0.52%) |
Apr 30, 2003 | 3.034 | 3.073 | 3.032 | 3.061 | 481,816 | +0.01(+0.35%) |
Apr 29, 2003 | 3.079 | 3.117 | 3.043 | 3.050 | 1,136,869 | -0.01(-0.24%) |
Apr 28, 2003 | 3.037 | 3.080 | 3.008 | 3.058 | 435,591 | +0.02(+0.81%) |
Apr 25, 2003 | 3.053 | 3.074 | 3.022 | 3.033 | 295,669 | -0.02(-0.66%) |
Apr 24, 2003 | 3.100 | 3.116 | 3.035 | 3.053 | 622,154 | -0.12(-3.67%) |
Apr 23, 2003 | 3.101 | 3.190 | 3.084 | 3.170 | 1,320,934 | +0.07(+2.24%) |
Apr 22, 2003 | 2.969 | 3.103 | 2.938 | 3.100 | 627,568 | +0.13(+4.42%) |
Apr 21, 2003 | 3.000 | 3.015 | 2.963 | 2.969 | 406,441 | -0.03(-1.00%) |
Apr 17, 2003 | 3.010 | 3.013 | 2.969 | 2.999 | 467,657 | +0.04(+1.30%) |
Apr 16, 2003 | 3.038 | 3.068 | 2.954 | 2.961 | 1,103,554 | -0.08(-2.53%) |
Apr 15, 2003 | 2.987 | 3.067 | 2.960 | 3.037 | 686,286 | +0.05(+1.68%) |
Apr 14, 2003 | 2.894 | 2.997 | 2.894 | 2.987 | 718,768 | +0.09(+2.98%) |
Apr 11, 2003 | 2.898 | 2.922 | 2.881 | 2.901 | 417,268 | +0.03(+1.04%) |
Apr 10, 2003 | 2.876 | 2.894 | 2.839 | 2.871 | 582,593 | +0.00(+0.07%) |
Apr 09, 2003 | 2.922 | 2.958 | 2.862 | 2.869 | 435,175 | -0.04(-1.39%) |
Apr 08, 2003 | 2.930 | 2.942 | 2.905 | 2.909 | 557,607 | -0.03(-1.05%) |
Apr 07, 2003 | 2.988 | 3.024 | 2.940 | 2.940 | 811,633 | +0.02(+0.58%) |
Apr 04, 2003 | 2.923 | 2.954 | 2.908 | 2.923 | 664,631 | +0.00(+0.00%) |
Apr 03, 2003 | 2.994 | 2.994 | 2.911 | 2.923 | 595,919 | -0.05(-1.58%) |
Apr 02, 2003 | 2.887 | 2.989 | 2.877 | 2.970 | 1,422,128 | +0.15(+5.14%) |
Apr 01, 2003 | 2.772 | 2.827 | 2.733 | 2.825 | 771,238 | +0.06(+2.32%) |
Mar 31, 2003 | 2.823 | 2.823 | 2.731 | 2.761 | 866,186 | -0.06(-2.19%) |
Mar 28, 2003 | 2.871 | 2.892 | 2.822 | 2.823 | 525,958 | -0.05(-1.67%) |
Mar 27, 2003 | 2.872 | 2.890 | 2.827 | 2.871 | 959,884 | -0.01(-0.37%) |
Mar 26, 2003 | 2.861 | 2.914 | 2.839 | 2.882 | 493,059 | +0.02(+0.75%) |
Mar 25, 2003 | 2.870 | 2.902 | 2.847 | 2.860 | 451,832 | -0.01(-0.33%) |
Mar 24, 2003 | 2.918 | 2.918 | 2.844 | 2.870 | 469,323 | -0.11(-3.79%) |
Mar 21, 2003 | 2.930 | 2.983 | 2.892 | 2.983 | 1,075,237 | +0.10(+3.52%) |
Mar 20, 2003 | 2.855 | 2.898 | 2.799 | 2.882 | 560,522 | +0.02(+0.75%) |
Mar 19, 2003 | 2.860 | 2.913 | 2.829 | 2.860 | 493,476 | -0.01(-0.30%) |
Mar 18, 2003 | 2.773 | 2.887 | 2.766 | 2.869 | 1,619,934 | +0.11(+3.82%) |
Mar 17, 2003 | 2.643 | 2.771 | 2.627 | 2.763 | 905,331 | +0.11(+4.14%) |
Mar 14, 2003 | 2.631 | 2.679 | 2.620 | 2.653 | 1,173,515 | +0.03(+1.06%) |
Mar 13, 2003 | 2.529 | 2.625 | 2.521 | 2.625 | 747,085 | +0.15(+6.03%) |
Mar 12, 2003 | 2.485 | 2.492 | 2.430 | 2.476 | 943,226 | -0.01(-0.26%) |
Mar 11, 2003 | 2.505 | 2.540 | 2.481 | 2.482 | 791,227 | -0.02(-0.64%) |
Mar 10, 2003 | 2.573 | 2.573 | 2.496 | 2.498 | 647,141 | -0.10(-3.70%) |
Mar 07, 2003 | 2.519 | 2.597 | 2.518 | 2.595 | 1,089,395 | +0.03(+1.00%) |
Mar 06, 2003 | 2.583 | 2.590 | 2.551 | 2.569 | 1,268,879 | -0.03(-1.15%) |
Mar 05, 2003 | 2.609 | 2.651 | 2.593 | 2.599 | 1,036,508 | -0.01(-0.53%) |
Mar 04, 2003 | 2.668 | 2.673 | 2.613 | 2.613 | 1,320,934 | -0.06(-2.08%) |
Mar 03, 2003 | 2.732 | 2.732 | 2.668 | 2.668 | 854,942 | -0.05(-1.88%) |
Feb 28, 2003 | 2.754 | 2.791 | 2.701 | 2.719 | 683,371 | -0.03(-1.01%) |
Feb 27, 2003 | 2.651 | 2.754 | 2.618 | 2.747 | 1,856,470 | +0.12(+4.68%) |
Feb 26, 2003 | 2.679 | 2.689 | 2.624 | 2.624 | 828,290 | -0.08(-2.81%) |
Feb 25, 2003 | 2.620 | 2.700 | 2.614 | 2.700 | 889,506 | +0.05(+2.02%) |
Feb 24, 2003 | 2.771 | 2.771 | 2.644 | 2.647 | 1,415,881 | -0.12(-4.43%) |
Feb 21, 2003 | 2.738 | 2.774 | 2.716 | 2.770 | 534,703 | +0.04(+1.57%) |
Feb 20, 2003 | 2.771 | 2.797 | 2.727 | 2.727 | 1,226,403 | -0.04(-1.58%) |
Feb 19, 2003 | 2.721 | 2.786 | 2.670 | 2.771 | 1,225,986 | +0.06(+2.37%) |
Feb 18, 2003 | 2.668 | 2.732 | 2.668 | 2.707 | 1,031,927 | +0.06(+2.26%) |
Feb 14, 2003 | 2.631 | 2.662 | 2.611 | 2.647 | 1,019,851 | +0.03(+0.98%) |
Feb 13, 2003 | 2.615 | 2.647 | 2.600 | 2.621 | 1,006,108 | +0.01(+0.33%) |
Feb 12, 2003 | 2.657 | 2.684 | 2.605 | 2.613 | 1,158,940 | -0.05(-1.88%) |
Feb 11, 2003 | 2.672 | 2.738 | 2.660 | 2.663 | 1,351,750 | -0.03(-0.95%) |
Feb 10, 2003 | 2.673 | 2.728 | 2.663 | 2.688 | 1,471,267 | +0.02(+0.88%) |
Feb 07, 2003 | 2.706 | 2.711 | 2.655 | 2.665 | 1,962,245 | -0.03(-0.99%) |
Feb 06, 2003 | 2.748 | 2.748 | 2.679 | 2.692 | 1,865,632 | -0.06(-2.06%) |
Feb 05, 2003 | 2.729 | 2.836 | 2.728 | 2.748 | 1,440,034 | +0.03(+1.18%) |
Feb 04, 2003 | 2.748 | 2.776 | 2.712 | 2.716 | 2,173,378 | -0.07(-2.60%) |
Feb 03, 2003 | 2.724 | 2.799 | 2.721 | 2.789 | 1,323,016 | +0.07(+2.47%) |
Jan 31, 2003 | 2.647 | 2.728 | 2.647 | 2.721 | 1,528,319 | +0.06(+2.41%) |
Jan 30, 2003 | 2.707 | 2.719 | 2.644 | 2.657 | 1,138,951 | -0.04(-1.43%) |
Jan 29, 2003 | 2.689 | 2.735 | 2.656 | 2.696 | 1,263,049 | -0.04(-1.33%) |
Jan 28, 2003 | 2.650 | 2.732 | 2.650 | 2.732 | 2,043,866 | +0.10(+3.73%) |
Jan 27, 2003 | 2.616 | 2.689 | 2.590 | 2.634 | 1,826,487 | -0.01(-0.20%) |
Jan 24, 2003 | 2.723 | 2.723 | 2.639 | 2.639 | 1,898,946 | -0.09(-3.44%) |
Jan 23, 2003 | 2.714 | 2.748 | 2.653 | 2.733 | 1,619,102 | +0.05(+1.79%) |
Jan 22, 2003 | 2.735 | 2.743 | 2.672 | 2.685 | 1,741,117 | -0.05(-1.83%) |
Jan 21, 2003 | 2.800 | 2.834 | 2.710 | 2.735 | 1,377,152 | -0.09(-3.25%) |
Jan 17, 2003 | 2.828 | 2.913 | 2.755 | 2.827 | 3,915,745 | -0.01(-0.53%) |
Jan 16, 2003 | 3.260 | 3.279 | 2.716 | 2.842 | 8,111,751 | -0.40(-12.26%) |
Jan 15, 2003 | 3.413 | 3.413 | 3.239 | 3.239 | 1,098,141 | -0.18(-5.16%) |
Jan 14, 2003 | 3.415 | 3.416 | 3.357 | 3.415 | 1,196,419 | +0.00(+0.00%) |
Jan 13, 2003 | 3.415 | 3.472 | 3.403 | 3.415 | 1,821,073 | +0.03(+0.95%) |
Jan 10, 2003 | 3.373 | 3.415 | 3.331 | 3.383 | 1,281,789 | -0.03(-0.94%) |
Jan 09, 2003 | 3.303 | 3.458 | 3.303 | 3.415 | 1,555,803 | +0.13(+3.93%) |
Jan 08, 2003 | 3.309 | 3.348 | 3.267 | 3.286 | 534,287 | -0.02(-0.68%) |
Jan 07, 2003 | 3.362 | 3.362 | 3.298 | 3.309 | 742,504 | -0.06(-1.90%) |
Jan 06, 2003 | 3.234 | 3.373 | 3.234 | 3.373 | 610,911 | +0.14(+4.36%) |
Jan 03, 2003 | 3.218 | 3.254 | 3.173 | 3.232 | 509,717 | +0.01(+0.43%) |
Jan 02, 2003 | 3.173 | 3.218 | 3.122 | 3.218 | 1,741,117 | +0.06(+1.93%) |
Dec 31, 2002 | 3.148 | 3.186 | 3.089 | 3.157 | 647,141 | +0.03(+0.96%) |
Dec 30, 2002 | 3.207 | 3.223 | 3.074 | 3.127 | 1,697,808 | -0.11(-3.40%) |
Dec 27, 2002 | 3.325 | 3.331 | 3.203 | 3.237 | 378,956 | -0.09(-2.79%) |
Dec 26, 2002 | 3.335 | 3.367 | 3.314 | 3.330 | 375,208 | -0.01(-0.26%) |
Dec 24, 2002 | 3.394 | 3.394 | 3.326 | 3.338 | 300,666 | -0.04(-1.33%) |
Dec 23, 2002 | 3.373 | 3.394 | 3.328 | 3.383 | 638,812 | +0.01(+0.19%) |
Dec 20, 2002 | 3.309 | 3.382 | 3.302 | 3.377 | 618,823 | +0.10(+3.03%) |
Dec 19, 2002 | 3.271 | 3.360 | 3.243 | 3.278 | 585,508 | -0.05(-1.44%) |
Dec 18, 2002 | 3.364 | 3.375 | 3.309 | 3.326 | 520,544 | -0.04(-1.30%) |
Dec 17, 2002 | 3.378 | 3.415 | 3.359 | 3.369 | 640,894 | -0.02(-0.72%) |
Dec 16, 2002 | 3.304 | 3.394 | 3.304 | 3.394 | 791,644 | +0.09(+2.88%) |
Dec 13, 2002 | 3.319 | 3.338 | 3.287 | 3.299 | 307,329 | -0.03(-0.77%) |
Dec 12, 2002 | 3.335 | 3.379 | 3.309 | 3.325 | 628,401 | -0.04(-1.11%) |
Dec 11, 2002 | 3.346 | 3.405 | 3.341 | 3.362 | 614,242 | -0.01(-0.16%) |
Dec 10, 2002 | 3.313 | 3.367 | 3.287 | 3.367 | 543,448 | +0.10(+3.07%) |
Dec 09, 2002 | 3.373 | 3.373 | 3.260 | 3.267 | 706,274 | -0.12(-3.59%) |
Dec 06, 2002 | 3.284 | 3.389 | 3.267 | 3.389 | 531,371 | +0.08(+2.35%) |
Dec 05, 2002 | 3.415 | 3.421 | 3.305 | 3.311 | 700,861 | -0.11(-3.21%) |
Dec 04, 2002 | 3.421 | 3.430 | 3.347 | 3.421 | 840,783 | -0.03(-0.77%) |
Dec 03, 2002 | 3.411 | 3.504 | 3.378 | 3.447 | 1,001,944 | +0.01(+0.15%) |
Dec 02, 2002 | 3.458 | 3.516 | 3.401 | 3.442 | 843,282 | +0.03(+0.78%) |
Nov 29, 2002 | 3.479 | 3.479 | 3.415 | 3.415 | 276,929 | -0.04(-1.23%) |
Nov 27, 2002 | 3.362 | 3.460 | 3.362 | 3.458 | 587,590 | +0.12(+3.68%) |
Nov 26, 2002 | 3.442 | 3.446 | 3.335 | 3.335 | 511,799 | -0.13(-3.82%) |
Nov 25, 2002 | 3.474 | 3.495 | 3.426 | 3.468 | 465,991 | -0.00(-0.09%) |
Nov 22, 2002 | 3.474 | 3.511 | 3.447 | 3.471 | 623,820 | -0.00(-0.06%) |
Nov 21, 2002 | 3.362 | 3.490 | 3.362 | 3.473 | 909,495 | +0.12(+3.63%) |
Nov 20, 2002 | 3.218 | 3.351 | 3.217 | 3.351 | 440,172 | +0.14(+4.28%) |
Nov 19, 2002 | 3.244 | 3.259 | 3.180 | 3.214 | 646,724 | -0.03(-1.05%) |
Nov 18, 2002 | 3.320 | 3.335 | 3.248 | 3.248 | 635,897 | -0.05(-1.39%) |
Nov 15, 2002 | 3.271 | 3.317 | 3.255 | 3.294 | 733,759 | +0.01(+0.36%) |
Nov 14, 2002 | 3.175 | 3.298 | 3.148 | 3.282 | 683,371 | +0.16(+5.02%) |
Nov 13, 2002 | 3.148 | 3.178 | 3.074 | 3.125 | 522,210 | -0.03(-1.08%) |
Nov 12, 2002 | 3.154 | 3.209 | 3.130 | 3.159 | 548,862 | +0.01(+0.17%) |
Nov 11, 2002 | 3.201 | 3.201 | 3.114 | 3.154 | 391,866 | -0.05(-1.47%) |
Nov 08, 2002 | 3.227 | 3.275 | 3.159 | 3.201 | 551,360 | -0.02(-0.66%) |
Nov 07, 2002 | 3.309 | 3.310 | 3.221 | 3.222 | 849,945 | -0.12(-3.48%) |
Nov 06, 2002 | 3.287 | 3.354 | 3.220 | 3.338 | 1,204,748 | +0.07(+2.22%) |
Nov 05, 2002 | 3.414 | 3.414 | 3.223 | 3.266 | 2,160,468 | -0.15(-4.35%) |
Nov 04, 2002 | 3.517 | 3.518 | 3.394 | 3.414 | 1,395,059 | -0.06(-1.69%) |
Nov 01, 2002 | 3.342 | 3.473 | 3.303 | 3.473 | 907,413 | +0.13(+3.96%) |
Oct 31, 2002 | 3.410 | 3.410 | 3.316 | 3.341 | 1,169,351 | -0.07(-2.13%) |
Oct 30, 2002 | 3.383 | 3.413 | 3.333 | 3.413 | 1,233,899 | +0.02(+0.69%) |
Oct 29, 2002 | 3.331 | 3.415 | 3.273 | 3.390 | 1,387,563 | +0.03(+0.95%) |
Oct 28, 2002 | 3.276 | 3.362 | 3.256 | 3.358 | 1,863,966 | +0.12(+3.59%) |
Oct 25, 2002 | 3.116 | 3.250 | 3.097 | 3.241 | 735,841 | +0.13(+4.22%) |
Oct 24, 2002 | 3.138 | 3.171 | 3.081 | 3.110 | 1,067,324 | +0.00(+0.00%) |
Oct 23, 2002 | 2.994 | 3.139 | 2.951 | 3.110 | 803,720 | +0.09(+2.97%) |
Oct 22, 2002 | 3.075 | 3.075 | 2.955 | 3.020 | 745,419 | -0.05(-1.74%) |
Oct 21, 2002 | 3.004 | 3.074 | 2.952 | 3.074 | 590,089 | +0.05(+1.59%) |
Oct 18, 2002 | 3.026 | 3.049 | 2.978 | 3.026 | 708,773 | +0.00(+0.04%) |
Oct 17, 2002 | 2.988 | 3.037 | 2.951 | 3.025 | 576,763 | +0.13(+4.46%) |
Oct 16, 2002 | 2.908 | 2.909 | 2.850 | 2.895 | 618,407 | -0.04(-1.34%) |
Oct 15, 2002 | 2.871 | 2.987 | 2.871 | 2.935 | 1,029,845 | +0.17(+6.18%) |
Oct 14, 2002 | 2.699 | 2.786 | 2.697 | 2.764 | 603,831 | +0.06(+2.17%) |
Oct 11, 2002 | 2.679 | 2.807 | 2.673 | 2.706 | 874,931 | +0.08(+3.22%) |
Oct 10, 2002 | 2.487 | 2.637 | 2.487 | 2.621 | 911,994 | +0.13(+5.41%) |
Oct 09, 2002 | 2.537 | 2.566 | 2.463 | 2.487 | 874,515 | -0.09(-3.60%) |
Oct 08, 2002 | 2.519 | 2.589 | 2.473 | 2.580 | 1,465,020 | +0.08(+3.29%) |
Oct 07, 2002 | 2.561 | 2.577 | 2.474 | 2.497 | 1,001,111 | -0.07(-2.70%) |
Oct 04, 2002 | 2.685 | 2.712 | 2.535 | 2.567 | 1,244,726 | -0.11(-3.99%) |
Oct 03, 2002 | 2.770 | 2.795 | 2.672 | 2.673 | 803,720 | -0.10(-3.51%) |
Oct 02, 2002 | 2.862 | 2.877 | 2.771 | 2.771 | 969,878 | -0.12(-4.10%) |
Oct 01, 2002 | 2.889 | 2.929 | 2.770 | 2.889 | 981,955 | +0.00(+0.00%) |
Sep 30, 2002 | 2.798 | 2.889 | 2.712 | 2.889 | 1,212,244 | +0.06(+2.27%) |
Sep 27, 2002 | 2.946 | 2.946 | 2.802 | 2.825 | 723,348 | -0.13(-4.30%) |
Sep 26, 2002 | 2.871 | 2.956 | 2.845 | 2.952 | 957,802 | +0.13(+4.77%) |
Sep 25, 2002 | 2.796 | 2.850 | 2.721 | 2.818 | 601,333 | +0.08(+3.00%) |
Sep 24, 2002 | 2.689 | 2.807 | 2.689 | 2.735 | 812,882 | +0.01(+0.20%) |
Sep 23, 2002 | 2.807 | 2.808 | 2.729 | 2.730 | 968,629 | -0.08(-3.00%) |
Sep 20, 2002 | 2.828 | 2.861 | 2.786 | 2.814 | 811,216 | -0.01(-0.19%) |
Sep 19, 2002 | 2.908 | 2.950 | 2.817 | 2.820 | 781,233 | -0.16(-5.37%) |
Sep 18, 2002 | 2.999 | 3.013 | 2.935 | 2.980 | 715,436 | -0.02(-0.75%) |
Sep 17, 2002 | 3.015 | 3.074 | 3.002 | 3.002 | 1,103,971 | -0.01(-0.35%) |
Sep 16, 2002 | 3.042 | 3.073 | 3.000 | 3.013 | 455,997 | -0.02(-0.77%) |
Sep 13, 2002 | 3.004 | 3.047 | 2.990 | 3.036 | 412,687 | +0.03(+1.07%) |
Sep 12, 2002 | 3.052 | 3.072 | 2.997 | 3.004 | 590,089 | -0.07(-2.43%) |
Sep 11, 2002 | 3.138 | 3.148 | 3.079 | 3.079 | 529,289 | -0.01(-0.21%) |
Sep 10, 2002 | 3.079 | 3.110 | 3.048 | 3.085 | 879,095 | +0.01(+0.38%) |
Sep 09, 2002 | 2.935 | 3.106 | 2.883 | 3.074 | 876,597 | +0.13(+4.46%) |
Sep 06, 2002 | 2.924 | 2.970 | 2.919 | 2.942 | 523,459 | +0.08(+2.68%) |
Sep 05, 2002 | 2.994 | 2.994 | 2.866 | 2.866 | 1,011,105 | -0.14(-4.62%) |
Sep 04, 2002 | 2.887 | 3.004 | 2.881 | 3.004 | 672,960 | +0.10(+3.45%) |
Sep 03, 2002 | 2.983 | 2.983 | 2.871 | 2.904 | 788,729 | -0.11(-3.51%) |
Aug 30, 2002 | 2.999 | 3.050 | 2.971 | 3.010 | 611,744 | +0.00(+0.00%) |
Aug 29, 2002 | 2.924 | 3.016 | 2.877 | 3.010 | 733,343 | +0.06(+2.17%) |
Aug 28, 2002 | 2.962 | 2.962 | 2.887 | 2.946 | 475,569 | -0.03(-0.90%) |
Aug 27, 2002 | 3.001 | 3.068 | 2.956 | 2.972 | 566,769 | -0.06(-1.83%) |
Aug 26, 2002 | 2.988 | 3.030 | 2.949 | 3.028 | 451,832 | +0.05(+1.65%) |
Aug 23, 2002 | 3.020 | 3.021 | 2.962 | 2.979 | 448,917 | -0.06(-2.07%) |
Aug 22, 2002 | 3.047 | 3.079 | 2.980 | 3.042 | 847,030 | -0.02(-0.52%) |
Aug 21, 2002 | 3.058 | 3.076 | 2.967 | 3.058 | 950,722 | -0.00(-0.10%) |
Aug 20, 2002 | 3.095 | 3.095 | 3.030 | 3.061 | 384,786 | +0.03(+0.95%) |
Aug 16, 2002 | 3.010 | 3.068 | 2.951 | 3.032 | 312,326 | +0.01(+0.21%) |
Aug 15, 2002 | 2.987 | 3.043 | 2.927 | 3.026 | 614,242 | +0.05(+1.54%) |
Aug 14, 2002 | 2.843 | 2.982 | 2.827 | 2.980 | 549,695 | +0.14(+4.80%) |
Aug 13, 2002 | 2.898 | 2.983 | 2.841 | 2.843 | 423,931 | -0.06(-2.17%) |
Aug 12, 2002 | 2.930 | 2.937 | 2.850 | 2.906 | 784,148 | +0.16(+5.79%) |
Aug 07, 2002 | 2.755 | 2.791 | 2.672 | 2.747 | 982,371 | +0.02(+0.74%) |
Aug 06, 2002 | 2.673 | 2.802 | 2.673 | 2.727 | 1,289,285 | +0.09(+3.48%) |
Aug 05, 2002 | 2.706 | 2.727 | 2.635 | 2.635 | 655,886 | -0.09(-3.37%) |
Aug 02, 2002 | 2.871 | 2.871 | 2.715 | 2.727 | 588,423 | -0.16(-5.55%) |