Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 3.170 | 3.222 | 3.139 | 3.206 | 1,220,156 | +0.03(+1.09%) |
Aug 28, 2003 | 3.209 | 3.212 | 3.157 | 3.172 | 1,174,766 | -0.03(-1.03%) |
Aug 27, 2003 | 3.206 | 3.212 | 3.192 | 3.205 | 759,328 | -0.00(-0.05%) |
Aug 26, 2003 | 3.232 | 3.233 | 3.189 | 3.206 | 1,141,300 | -0.03(-1.07%) |
Aug 25, 2003 | 3.238 | 3.262 | 3.235 | 3.241 | 613,155 | -0.01(-0.19%) |
Aug 22, 2003 | 3.252 | 3.293 | 3.247 | 3.247 | 946,275 | +0.00(+0.11%) |
Aug 21, 2003 | 3.245 | 3.250 | 3.237 | 3.244 | 1,006,667 | +0.02(+0.48%) |
Aug 20, 2003 | 3.244 | 3.244 | 3.199 | 3.228 | 883,190 | -0.01(-0.37%) |
Aug 19, 2003 | 3.228 | 3.263 | 3.228 | 3.240 | 808,950 | +0.01(+0.38%) |
Aug 18, 2003 | 3.233 | 3.258 | 3.228 | 3.228 | 914,732 | -0.01(-0.35%) |
Aug 15, 2003 | 3.241 | 3.245 | 3.219 | 3.239 | 151,942 | +0.00(+0.08%) |
Aug 14, 2003 | 3.211 | 3.237 | 3.189 | 3.237 | 1,309,399 | +0.03(+0.95%) |
Aug 13, 2003 | 3.267 | 3.267 | 3.201 | 3.206 | 1,185,537 | -0.06(-1.73%) |
Aug 12, 2003 | 3.315 | 3.315 | 3.244 | 3.263 | 1,395,564 | -0.05(-1.44%) |
Aug 11, 2003 | 3.315 | 3.337 | 3.289 | 3.310 | 373,124 | -0.00(-0.13%) |
Aug 08, 2003 | 3.338 | 3.362 | 3.293 | 3.315 | 2,408,771 | +0.03(+0.92%) |
Aug 07, 2003 | 3.215 | 3.293 | 3.200 | 3.284 | 5,044,879 | +0.06(+1.88%) |
Aug 06, 2003 | 3.199 | 3.247 | 3.199 | 3.224 | 473,522 | -0.01(-0.27%) |
Aug 05, 2003 | 3.256 | 3.279 | 3.231 | 3.232 | 328,503 | -0.04(-1.24%) |
Aug 04, 2003 | 3.304 | 3.304 | 3.263 | 3.273 | 442,364 | -0.02(-0.68%) |
Aug 01, 2003 | 3.315 | 3.318 | 3.293 | 3.296 | 535,838 | -0.03(-0.99%) |
Jul 31, 2003 | 3.315 | 3.349 | 3.315 | 3.328 | 438,517 | -0.01(-0.23%) |
Jul 30, 2003 | 3.332 | 3.350 | 3.320 | 3.336 | 376,586 | +0.03(+0.79%) |
Jul 29, 2003 | 3.336 | 3.361 | 3.280 | 3.310 | 668,932 | -0.04(-1.24%) |
Jul 28, 2003 | 3.419 | 3.426 | 3.344 | 3.352 | 742,787 | -0.07(-1.95%) |
Jul 25, 2003 | 3.432 | 3.432 | 3.373 | 3.419 | 373,509 | +0.00(+0.00%) |
Jul 24, 2003 | 3.421 | 3.444 | 3.414 | 3.419 | 396,589 | +0.01(+0.33%) |
Jul 23, 2003 | 3.407 | 3.417 | 3.396 | 3.407 | 266,957 | +0.00(+0.03%) |
Jul 22, 2003 | 3.380 | 3.436 | 3.380 | 3.406 | 415,438 | +0.03(+1.03%) |
Jul 21, 2003 | 3.280 | 3.378 | 3.280 | 3.372 | 616,617 | +0.08(+2.39%) |
Jul 18, 2003 | 3.305 | 3.305 | 3.279 | 3.293 | 1,302,475 | -0.00(-0.10%) |
Jul 17, 2003 | 3.293 | 3.319 | 3.283 | 3.296 | 1,267,085 | -0.01(-0.42%) |
Jul 16, 2003 | 3.365 | 3.365 | 3.294 | 3.310 | 1,405,180 | -0.05(-1.62%) |
Jul 15, 2003 | 3.460 | 3.460 | 3.352 | 3.365 | 1,234,389 | -0.09(-2.51%) |
Jul 14, 2003 | 3.442 | 3.477 | 3.442 | 3.451 | 997,051 | +0.00(+0.03%) |
Jul 11, 2003 | 3.453 | 3.467 | 3.431 | 3.451 | 480,446 | -0.02(-0.45%) |
Jul 10, 2003 | 3.524 | 3.524 | 3.462 | 3.466 | 470,060 | -0.06(-1.65%) |
Jul 09, 2003 | 3.575 | 3.575 | 3.495 | 3.524 | 551,224 | -0.05(-1.41%) |
Jul 08, 2003 | 3.568 | 3.585 | 3.557 | 3.575 | 584,305 | +0.01(+0.17%) |
Jul 07, 2003 | 3.575 | 3.588 | 3.556 | 3.568 | 516,989 | -0.00(-0.02%) |
Jul 03, 2003 | 3.562 | 3.588 | 3.562 | 3.569 | 144,249 | -0.01(-0.17%) |
Jul 02, 2003 | 3.553 | 3.588 | 3.553 | 3.575 | 800,102 | +0.03(+0.98%) |
Jul 01, 2003 | 3.571 | 3.571 | 3.497 | 3.541 | 1,222,849 | -0.03(-0.83%) |
Jun 30, 2003 | 3.601 | 3.601 | 3.557 | 3.570 | 228,106 | -0.02(-0.51%) |
Jun 27, 2003 | 3.581 | 3.596 | 3.579 | 3.588 | 178,869 | +0.01(+0.27%) |
Jun 26, 2003 | 3.592 | 3.598 | 3.579 | 3.579 | 166,175 | -0.00(-0.02%) |
Jun 25, 2003 | 3.566 | 3.592 | 3.564 | 3.580 | 175,791 | +0.01(+0.27%) |
Jun 24, 2003 | 3.566 | 3.588 | 3.562 | 3.570 | 779,715 | -0.00(-0.10%) |
Jun 23, 2003 | 3.615 | 3.622 | 3.553 | 3.574 | 423,131 | -0.04(-1.13%) |
Jun 20, 2003 | 3.640 | 3.640 | 3.614 | 3.614 | 179,253 | -0.03(-0.95%) |
Jun 19, 2003 | 3.631 | 3.675 | 3.627 | 3.649 | 479,292 | +0.02(+0.65%) |
Jun 18, 2003 | 3.622 | 3.637 | 3.607 | 3.626 | 528,144 | -0.01(-0.14%) |
Jun 17, 2003 | 3.640 | 3.653 | 3.623 | 3.631 | 553,148 | -0.01(-0.24%) |
Jun 16, 2003 | 3.618 | 3.644 | 3.618 | 3.640 | 240,030 | +0.01(+0.41%) |
Jun 13, 2003 | 3.640 | 3.654 | 3.619 | 3.625 | 602,769 | -0.02(-0.59%) |
Jun 12, 2003 | 3.657 | 3.699 | 3.622 | 3.646 | 1,366,329 | +0.01(+0.19%) |
Jun 11, 2003 | 3.549 | 3.653 | 3.549 | 3.640 | 1,011,283 | +0.10(+2.77%) |
Jun 10, 2003 | 3.510 | 3.562 | 3.510 | 3.542 | 604,308 | +0.05(+1.34%) |
Jun 09, 2003 | 3.501 | 3.516 | 3.479 | 3.495 | 518,528 | -0.02(-0.59%) |
Jun 06, 2003 | 3.618 | 3.686 | 3.514 | 3.516 | 1,342,095 | -0.08(-2.24%) |
Jun 05, 2003 | 3.540 | 3.615 | 3.534 | 3.596 | 727,016 | +0.06(+1.59%) |
Jun 04, 2003 | 3.566 | 3.579 | 3.532 | 3.540 | 762,790 | -0.03(-0.92%) |
Jun 03, 2003 | 3.544 | 3.579 | 3.544 | 3.573 | 870,111 | +0.02(+0.56%) |
Jun 02, 2003 | 3.471 | 3.592 | 3.471 | 3.553 | 700,090 | +0.10(+2.76%) |
May 30, 2003 | 3.462 | 3.496 | 3.458 | 3.458 | 684,318 | +0.00(+0.00%) |
May 29, 2003 | 3.440 | 3.492 | 3.425 | 3.458 | 877,805 | +0.03(+1.01%) |
May 28, 2003 | 3.345 | 3.432 | 3.345 | 3.423 | 958,584 | +0.09(+2.60%) |
May 27, 2003 | 3.362 | 3.362 | 3.335 | 3.336 | 363,508 | -0.07(-2.16%) |
May 23, 2003 | 3.293 | 3.431 | 3.293 | 3.410 | 1,039,749 | +0.12(+3.80%) |
May 22, 2003 | 3.278 | 3.292 | 3.236 | 3.285 | 1,257,469 | -0.01(-0.32%) |
May 21, 2003 | 3.239 | 3.302 | 3.228 | 3.296 | 596,615 | +0.05(+1.44%) |
May 20, 2003 | 3.224 | 3.293 | 3.223 | 3.249 | 365,816 | +0.01(+0.35%) |
May 19, 2003 | 3.284 | 3.287 | 3.237 | 3.237 | 285,421 | -0.06(-1.68%) |
May 16, 2003 | 3.300 | 3.310 | 3.273 | 3.293 | 475,445 | -0.01(-0.21%) |
May 15, 2003 | 3.336 | 3.336 | 3.297 | 3.300 | 361,584 | -0.02(-0.73%) |
May 14, 2003 | 3.302 | 3.349 | 3.297 | 3.324 | 449,673 | +0.01(+0.37%) |
May 13, 2003 | 3.336 | 3.393 | 3.293 | 3.312 | 3,817,413 | -0.01(-0.21%) |
May 12, 2003 | 3.289 | 3.332 | 3.288 | 3.319 | 573,535 | +0.03(+0.90%) |
May 09, 2003 | 3.276 | 3.293 | 3.254 | 3.289 | 1,292,858 | +0.03(+1.06%) |
May 08, 2003 | 3.380 | 3.380 | 3.254 | 3.255 | 1,215,925 | -0.14(-4.18%) |
May 07, 2003 | 3.326 | 3.414 | 3.326 | 3.397 | 2,006,027 | +0.08(+2.40%) |
May 06, 2003 | 3.293 | 3.335 | 3.277 | 3.317 | 488,909 | +0.03(+0.87%) |
May 05, 2003 | 3.267 | 3.310 | 3.267 | 3.289 | 632,773 | +0.03(+0.93%) |
May 02, 2003 | 3.272 | 3.272 | 3.248 | 3.258 | 1,187,845 | -0.01(-0.42%) |
May 01, 2003 | 3.298 | 3.298 | 3.250 | 3.272 | 298,115 | -0.02(-0.53%) |
Apr 30, 2003 | 3.250 | 3.311 | 3.241 | 3.289 | 1,129,760 | -0.00(-0.05%) |
Apr 29, 2003 | 3.258 | 3.297 | 3.258 | 3.291 | 1,075,907 | +0.04(+1.25%) |
Apr 28, 2003 | 3.204 | 3.254 | 3.202 | 3.250 | 1,304,398 | +0.05(+1.52%) |
Apr 25, 2003 | 3.170 | 3.207 | 3.166 | 3.202 | 1,270,932 | +0.03(+1.01%) |
Apr 24, 2003 | 3.114 | 3.180 | 3.107 | 3.170 | 789,332 | +0.05(+1.64%) |
Apr 23, 2003 | 3.068 | 3.122 | 3.062 | 3.119 | 464,675 | +0.05(+1.50%) |
Apr 22, 2003 | 3.068 | 3.086 | 3.056 | 3.073 | 412,360 | +0.01(+0.37%) |
Apr 21, 2003 | 3.033 | 3.071 | 3.033 | 3.062 | 185,023 | +0.03(+1.06%) |
Apr 17, 2003 | 3.033 | 3.071 | 3.029 | 3.029 | 392,358 | -0.00(-0.11%) |
Apr 16, 2003 | 3.029 | 3.042 | 3.011 | 3.033 | 576,997 | +0.01(+0.32%) |
Apr 15, 2003 | 2.930 | 3.024 | 2.929 | 3.023 | 712,014 | +0.09(+3.19%) |
Apr 14, 2003 | 2.886 | 2.975 | 2.885 | 2.930 | 767,021 | +0.06(+1.96%) |
Apr 11, 2003 | 2.855 | 2.903 | 2.855 | 2.873 | 778,176 | +0.03(+1.04%) |
Apr 10, 2003 | 2.895 | 2.903 | 2.844 | 2.844 | 415,822 | -0.05(-1.74%) |
Apr 09, 2003 | 2.903 | 2.914 | 2.890 | 2.894 | 411,976 | +0.00(+0.00%) |
Apr 08, 2003 | 2.912 | 2.912 | 2.894 | 2.894 | 559,302 | -0.02(-0.60%) |
Apr 07, 2003 | 2.912 | 2.937 | 2.909 | 2.912 | 715,091 | +0.02(+0.78%) |
Apr 04, 2003 | 2.860 | 2.893 | 2.860 | 2.889 | 1,023,208 | +0.02(+0.73%) |
Apr 03, 2003 | 2.903 | 2.915 | 2.867 | 2.868 | 1,195,153 | -0.03(-0.90%) |
Apr 02, 2003 | 2.873 | 2.917 | 2.870 | 2.894 | 679,702 | +0.04(+1.40%) |
Apr 01, 2003 | 2.866 | 2.887 | 2.851 | 2.854 | 859,341 | -0.03(-0.99%) |
Mar 31, 2003 | 2.868 | 2.883 | 2.851 | 2.883 | 621,618 | +0.00(+0.06%) |
Mar 28, 2003 | 2.864 | 2.905 | 2.864 | 2.881 | 328,503 | +0.01(+0.42%) |
Mar 27, 2003 | 2.868 | 2.886 | 2.851 | 2.869 | 341,967 | -0.01(-0.27%) |
Mar 26, 2003 | 2.867 | 2.877 | 2.851 | 2.877 | 782,023 | +0.00(+0.06%) |
Mar 25, 2003 | 2.877 | 2.903 | 2.875 | 2.875 | 207,334 | -0.01(-0.33%) |
Mar 24, 2003 | 2.946 | 2.946 | 2.873 | 2.885 | 627,003 | -0.07(-2.52%) |
Mar 21, 2003 | 2.925 | 2.998 | 2.925 | 2.959 | 743,172 | +0.06(+1.91%) |
Mar 20, 2003 | 2.933 | 2.942 | 2.904 | 2.904 | 500,448 | -0.04(-1.35%) |
Mar 19, 2003 | 2.942 | 2.948 | 2.922 | 2.944 | 557,379 | +0.01(+0.50%) |
Mar 18, 2003 | 2.890 | 2.946 | 2.880 | 2.929 | 2,012,181 | +0.09(+3.08%) |
Mar 17, 2003 | 2.751 | 2.851 | 2.741 | 2.841 | 669,316 | +0.07(+2.63%) |
Mar 14, 2003 | 2.806 | 2.808 | 2.764 | 2.769 | 1,055,520 | -0.02(-0.87%) |
Mar 13, 2003 | 2.717 | 2.795 | 2.717 | 2.793 | 528,144 | +0.10(+3.63%) |
Mar 12, 2003 | 2.708 | 2.717 | 2.673 | 2.695 | 1,031,671 | -0.01(-0.38%) |
Mar 11, 2003 | 2.656 | 2.734 | 2.656 | 2.705 | 451,211 | +0.05(+1.86%) |
Mar 10, 2003 | 2.686 | 2.686 | 2.643 | 2.656 | 1,300,167 | -0.03(-1.29%) |
Mar 07, 2003 | 2.691 | 2.691 | 2.661 | 2.691 | 716,630 | -0.01(-0.48%) |
Mar 06, 2003 | 2.758 | 2.764 | 2.696 | 2.704 | 668,162 | -0.07(-2.44%) |
Mar 05, 2003 | 2.782 | 2.803 | 2.751 | 2.771 | 1,280,933 | -0.01(-0.34%) |
Mar 04, 2003 | 2.786 | 2.799 | 2.773 | 2.781 | 387,357 | -0.03(-0.96%) |
Mar 03, 2003 | 2.808 | 2.868 | 2.808 | 2.808 | 568,534 | +0.01(+0.47%) |
Feb 28, 2003 | 2.764 | 2.808 | 2.764 | 2.795 | 608,924 | +0.03(+1.26%) |
Feb 27, 2003 | 2.743 | 2.776 | 2.724 | 2.760 | 420,054 | +0.03(+1.21%) |
Feb 26, 2003 | 2.776 | 2.776 | 2.718 | 2.727 | 483,908 | -0.05(-1.78%) |
Feb 25, 2003 | 2.797 | 2.797 | 2.730 | 2.776 | 740,864 | -0.03(-1.17%) |
Feb 24, 2003 | 2.834 | 2.834 | 2.804 | 2.809 | 529,683 | -0.02(-0.86%) |
Feb 21, 2003 | 2.790 | 2.847 | 2.773 | 2.834 | 1,234,004 | +0.06(+2.19%) |
Feb 20, 2003 | 2.708 | 2.773 | 2.707 | 2.773 | 1,618,284 | +0.09(+3.19%) |
Feb 19, 2003 | 2.707 | 2.708 | 2.682 | 2.687 | 1,234,004 | -0.02(-0.74%) |
Feb 18, 2003 | 2.700 | 2.723 | 2.678 | 2.707 | 1,255,161 | +0.03(+1.07%) |
Feb 14, 2003 | 2.686 | 2.687 | 2.669 | 2.679 | 1,202,462 | +0.00(+0.06%) |
Feb 13, 2003 | 2.682 | 2.692 | 2.665 | 2.677 | 428,901 | -0.01(-0.19%) |
Feb 12, 2003 | 2.693 | 2.704 | 2.674 | 2.682 | 1,542,121 | -0.00(-0.10%) |
Feb 11, 2003 | 2.686 | 2.695 | 2.652 | 2.685 | 1,585,588 | -0.01(-0.22%) |
Feb 10, 2003 | 2.721 | 2.732 | 2.679 | 2.691 | 1,070,137 | -0.05(-1.90%) |
Feb 07, 2003 | 2.829 | 2.846 | 2.679 | 2.743 | 2,524,170 | -0.10(-3.48%) |
Feb 06, 2003 | 2.894 | 2.899 | 2.838 | 2.841 | 838,569 | -0.06(-1.97%) |
Feb 05, 2003 | 2.907 | 2.929 | 2.895 | 2.899 | 185,793 | -0.01(-0.48%) |
Feb 04, 2003 | 2.916 | 2.916 | 2.886 | 2.912 | 823,952 | -0.02(-0.56%) |
Feb 03, 2003 | 2.916 | 2.946 | 2.907 | 2.929 | 583,921 | +0.03(+0.90%) |
Jan 31, 2003 | 2.884 | 2.912 | 2.884 | 2.903 | 707,398 | +0.02(+0.75%) |
Jan 30, 2003 | 2.920 | 2.933 | 2.864 | 2.881 | 390,434 | -0.05(-1.57%) |
Jan 29, 2003 | 2.946 | 2.951 | 2.894 | 2.927 | 508,911 | -0.01(-0.21%) |
Jan 28, 2003 | 2.925 | 2.945 | 2.855 | 2.933 | 795,102 | +0.01(+0.27%) |
Jan 27, 2003 | 2.971 | 2.972 | 2.920 | 2.925 | 333,504 | -0.05(-1.83%) |
Jan 24, 2003 | 3.016 | 3.024 | 2.972 | 2.980 | 662,392 | -0.04(-1.18%) |
Jan 23, 2003 | 3.002 | 3.024 | 2.979 | 3.016 | 705,859 | +0.04(+1.19%) |
Jan 22, 2003 | 3.011 | 3.016 | 2.958 | 2.980 | 1,081,677 | -0.03(-1.04%) |
Jan 21, 2003 | 3.062 | 3.076 | 3.007 | 3.011 | 579,689 | -0.07(-2.36%) |
Jan 17, 2003 | 3.108 | 3.108 | 3.068 | 3.084 | 1,532,120 | -0.05(-1.47%) |
Jan 16, 2003 | 3.163 | 3.167 | 3.120 | 3.130 | 820,874 | -0.03(-0.91%) |
Jan 15, 2003 | 3.128 | 3.167 | 3.128 | 3.159 | 1,138,992 | +0.04(+1.25%) |
Jan 14, 2003 | 3.094 | 3.127 | 3.068 | 3.120 | 705,090 | +0.01(+0.28%) |
Jan 13, 2003 | 3.116 | 3.123 | 3.075 | 3.111 | 261,572 | +0.00(+0.14%) |
Jan 10, 2003 | 3.115 | 3.133 | 3.093 | 3.107 | 633,542 | -0.02(-0.53%) |
Jan 09, 2003 | 3.133 | 3.176 | 3.118 | 3.123 | 626,619 | +0.00(+0.08%) |
Jan 08, 2003 | 3.137 | 3.146 | 3.111 | 3.120 | 1,316,707 | -0.04(-1.34%) |
Jan 07, 2003 | 3.150 | 3.178 | 3.124 | 3.163 | 667,778 | +0.02(+0.50%) |
Jan 06, 2003 | 3.172 | 3.200 | 3.133 | 3.147 | 432,747 | -0.01(-0.38%) |
Jan 03, 2003 | 3.163 | 3.179 | 3.120 | 3.159 | 597,769 | -0.00(-0.03%) |
Jan 02, 2003 | 3.154 | 3.176 | 3.134 | 3.160 | 266,572 | +0.00(+0.14%) |
Dec 31, 2002 | 3.128 | 3.166 | 3.112 | 3.156 | 184,639 | +0.03(+0.89%) |
Dec 30, 2002 | 3.128 | 3.137 | 3.120 | 3.128 | 424,669 | -0.01(-0.30%) |
Dec 27, 2002 | 3.192 | 3.193 | 3.137 | 3.138 | 554,686 | -0.05(-1.42%) |
Dec 26, 2002 | 3.142 | 3.221 | 3.120 | 3.183 | 653,545 | +0.04(+1.21%) |
Dec 24, 2002 | 3.167 | 3.173 | 3.135 | 3.145 | 188,485 | -0.04(-1.22%) |
Dec 23, 2002 | 3.293 | 3.293 | 3.137 | 3.184 | 1,963,713 | -0.13(-3.82%) |
Dec 20, 2002 | 3.318 | 3.336 | 3.306 | 3.310 | 482,369 | -0.01(-0.21%) |
Dec 19, 2002 | 3.336 | 3.348 | 3.309 | 3.317 | 331,581 | -0.02(-0.70%) |
Dec 18, 2002 | 3.323 | 3.341 | 3.292 | 3.341 | 1,110,142 | +0.00(+0.13%) |
Dec 17, 2002 | 3.323 | 3.349 | 3.297 | 3.336 | 575,458 | +0.02(+0.57%) |
Dec 16, 2002 | 3.341 | 3.346 | 3.310 | 3.317 | 429,285 | -0.00(-0.08%) |
Dec 13, 2002 | 3.370 | 3.375 | 3.246 | 3.320 | 945,890 | -0.05(-1.47%) |
Dec 12, 2002 | 3.341 | 3.370 | 3.340 | 3.369 | 220,797 | +0.03(+0.96%) |
Dec 11, 2002 | 3.250 | 3.348 | 3.250 | 3.337 | 518,143 | +0.08(+2.31%) |
Dec 10, 2002 | 3.238 | 3.271 | 3.232 | 3.262 | 148,480 | +0.04(+1.26%) |
Dec 09, 2002 | 3.262 | 3.262 | 3.194 | 3.221 | 211,180 | -0.04(-1.14%) |
Dec 06, 2002 | 3.244 | 3.274 | 3.215 | 3.258 | 143,864 | +0.01(+0.32%) |
Dec 05, 2002 | 3.245 | 3.250 | 3.239 | 3.248 | 133,863 | +0.00(+0.08%) |
Dec 04, 2002 | 3.293 | 3.296 | 3.223 | 3.245 | 552,763 | -0.06(-1.71%) |
Dec 03, 2002 | 3.284 | 3.336 | 3.267 | 3.302 | 827,029 | +0.00(+0.00%) |
Dec 02, 2002 | 3.276 | 3.329 | 3.276 | 3.302 | 1,006,667 | +0.07(+2.15%) |
Nov 29, 2002 | 3.206 | 3.232 | 3.198 | 3.232 | 180,023 | +0.02(+0.76%) |
Nov 27, 2002 | 3.051 | 3.236 | 3.051 | 3.208 | 469,291 | +0.16(+5.14%) |
Nov 26, 2002 | 3.050 | 3.070 | 3.020 | 3.051 | 803,180 | +0.01(+0.31%) |
Nov 25, 2002 | 3.031 | 3.055 | 3.020 | 3.042 | 604,693 | +0.03(+0.86%) |
Nov 22, 2002 | 3.076 | 3.090 | 2.998 | 3.016 | 845,108 | -0.07(-2.36%) |
Nov 21, 2002 | 3.076 | 3.117 | 3.074 | 3.088 | 724,323 | +0.01(+0.39%) |
Nov 20, 2002 | 3.010 | 3.094 | 3.010 | 3.076 | 473,907 | +0.08(+2.51%) |
Nov 19, 2002 | 3.076 | 3.081 | 3.001 | 3.001 | 686,626 | -0.07(-2.37%) |
Nov 18, 2002 | 3.120 | 3.150 | 3.058 | 3.074 | 339,659 | -0.04(-1.25%) |
Nov 15, 2002 | 3.169 | 3.172 | 3.095 | 3.113 | 697,782 | -0.06(-1.86%) |
Nov 14, 2002 | 3.056 | 3.181 | 3.056 | 3.172 | 1,007,821 | +0.12(+3.86%) |
Nov 13, 2002 | 3.048 | 3.083 | 3.036 | 3.054 | 719,323 | -0.01(-0.17%) |
Nov 12, 2002 | 3.141 | 3.148 | 3.050 | 3.059 | 650,852 | -0.07(-2.30%) |
Nov 11, 2002 | 3.174 | 3.174 | 3.120 | 3.131 | 439,671 | -0.05(-1.47%) |
Nov 08, 2002 | 3.172 | 3.206 | 3.169 | 3.178 | 696,243 | -0.00(-0.08%) |
Nov 07, 2002 | 3.172 | 3.211 | 3.150 | 3.180 | 432,747 | +0.00(+0.03%) |
Nov 06, 2002 | 3.146 | 3.224 | 3.141 | 3.179 | 796,640 | +0.03(+0.80%) |
Nov 05, 2002 | 3.215 | 3.263 | 3.135 | 3.154 | 1,155,148 | -0.06(-1.94%) |
Nov 04, 2002 | 3.235 | 3.308 | 3.215 | 3.217 | 637,774 | +0.00(+0.11%) |
Nov 01, 2002 | 3.141 | 3.246 | 3.126 | 3.213 | 709,706 | +0.08(+2.43%) |
Oct 31, 2002 | 3.119 | 3.146 | 3.115 | 3.137 | 567,380 | +0.02(+0.56%) |
Oct 30, 2002 | 3.155 | 3.176 | 3.068 | 3.120 | 1,188,229 | -0.03(-0.85%) |
Oct 29, 2002 | 3.141 | 3.173 | 3.005 | 3.146 | 1,853,699 | -0.02(-0.52%) |
Oct 28, 2002 | 3.276 | 3.278 | 3.159 | 3.163 | 667,393 | -0.13(-3.95%) |
Oct 25, 2002 | 3.198 | 3.315 | 3.189 | 3.293 | 733,555 | +0.06(+1.88%) |
Oct 24, 2002 | 3.271 | 3.306 | 3.219 | 3.232 | 912,809 | -0.06(-1.84%) |
Oct 23, 2002 | 3.349 | 3.354 | 3.292 | 3.293 | 784,331 | -0.07(-2.09%) |
Oct 22, 2002 | 3.439 | 3.439 | 3.356 | 3.363 | 638,158 | -0.06(-1.72%) |
Oct 21, 2002 | 3.406 | 3.428 | 3.406 | 3.422 | 446,595 | +0.01(+0.23%) |
Oct 18, 2002 | 3.353 | 3.433 | 3.341 | 3.414 | 472,753 | +0.05(+1.44%) |
Oct 17, 2002 | 3.276 | 3.370 | 3.267 | 3.366 | 845,877 | +0.12(+3.71%) |
Oct 16, 2002 | 3.291 | 3.291 | 3.234 | 3.245 | 444,287 | -0.07(-2.04%) |
Oct 15, 2002 | 3.358 | 3.359 | 3.295 | 3.313 | 860,879 | +0.06(+1.86%) |
Oct 14, 2002 | 3.267 | 3.271 | 3.232 | 3.252 | 341,967 | +0.00(+0.08%) |
Oct 11, 2002 | 3.219 | 3.267 | 3.202 | 3.250 | 927,426 | +0.03(+1.08%) |
Oct 10, 2002 | 3.213 | 3.251 | 3.208 | 3.215 | 317,348 | -0.01(-0.21%) |
Oct 09, 2002 | 3.241 | 3.245 | 3.186 | 3.222 | 1,131,683 | -0.03(-0.83%) |
Oct 08, 2002 | 3.228 | 3.255 | 3.189 | 3.249 | 468,137 | +0.03(+0.92%) |
Oct 07, 2002 | 3.228 | 3.234 | 3.189 | 3.219 | 669,701 | +0.01(+0.22%) |
Oct 04, 2002 | 3.180 | 3.239 | 3.180 | 3.212 | 975,894 | +0.03(+1.01%) |
Oct 03, 2002 | 3.120 | 3.206 | 3.113 | 3.180 | 1,500,577 | +0.05(+1.72%) |
Oct 02, 2002 | 3.103 | 3.190 | 3.050 | 3.127 | 1,642,903 | +0.04(+1.32%) |
Oct 01, 2002 | 2.920 | 3.131 | 2.903 | 3.086 | 1,454,033 | +0.16(+5.35%) |
Sep 30, 2002 | 2.981 | 2.995 | 2.881 | 2.929 | 1,686,755 | -0.10(-3.15%) |
Sep 27, 2002 | 3.137 | 3.138 | 3.024 | 3.024 | 778,561 | -0.11(-3.59%) |
Sep 26, 2002 | 3.059 | 3.159 | 3.059 | 3.137 | 353,891 | +0.10(+3.13%) |
Sep 25, 2002 | 3.042 | 3.064 | 2.990 | 3.042 | 954,738 | +0.03(+1.15%) |
Sep 24, 2002 | 3.042 | 3.069 | 3.007 | 3.007 | 691,242 | -0.05(-1.64%) |
Sep 23, 2002 | 3.059 | 3.068 | 3.016 | 3.057 | 912,040 | -0.01(-0.34%) |
Sep 20, 2002 | 3.003 | 3.080 | 3.003 | 3.068 | 820,105 | +0.06(+1.90%) |
Sep 19, 2002 | 3.115 | 3.115 | 2.968 | 3.010 | 1,117,066 | -0.11(-3.63%) |
Sep 18, 2002 | 3.124 | 3.125 | 3.081 | 3.124 | 1,238,620 | -0.01(-0.28%) |
Sep 17, 2002 | 3.284 | 3.293 | 3.126 | 3.133 | 927,426 | -0.13(-4.11%) |
Sep 16, 2002 | 3.258 | 3.267 | 3.241 | 3.267 | 159,251 | +0.00(+0.00%) |
Sep 13, 2002 | 3.276 | 3.284 | 3.244 | 3.267 | 268,111 | +0.00(+0.08%) |
Sep 12, 2002 | 3.345 | 3.354 | 3.263 | 3.264 | 950,891 | -0.08(-2.41%) |
Sep 11, 2002 | 3.358 | 3.370 | 3.335 | 3.345 | 248,493 | +0.00(+0.10%) |
Sep 10, 2002 | 3.284 | 3.349 | 3.283 | 3.341 | 650,468 | +0.07(+2.01%) |
Sep 09, 2002 | 3.219 | 3.307 | 3.211 | 3.276 | 660,469 | +0.06(+1.89%) |
Sep 06, 2002 | 3.228 | 3.241 | 3.211 | 3.215 | 294,653 | +0.01(+0.24%) |
Sep 05, 2002 | 3.284 | 3.284 | 3.180 | 3.207 | 758,943 | -0.06(-1.86%) |
Sep 04, 2002 | 3.206 | 3.284 | 3.206 | 3.268 | 340,043 | +0.05(+1.45%) |