Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 2.668 | 2.792 | 2.638 | 2.745 | 1,009,264 | +0.07(+2.64%) |
Mar 28, 2003 | 2.664 | 2.678 | 2.638 | 2.675 | 373,037 | +0.01(+0.20%) |
Mar 27, 2003 | 2.649 | 2.697 | 2.627 | 2.669 | 390,730 | +0.01(+0.44%) |
Mar 26, 2003 | 2.659 | 2.681 | 2.643 | 2.658 | 631,804 | -0.00(-0.17%) |
Mar 25, 2003 | 2.668 | 2.671 | 2.642 | 2.662 | 561,767 | -0.02(-0.61%) |
Mar 24, 2003 | 2.719 | 2.719 | 2.653 | 2.679 | 467,402 | -0.05(-1.82%) |
Mar 21, 2003 | 2.691 | 2.740 | 2.673 | 2.728 | 649,497 | +0.06(+2.24%) |
Mar 20, 2003 | 2.668 | 2.694 | 2.660 | 2.669 | 614,110 | -0.01(-0.37%) |
Mar 19, 2003 | 2.666 | 2.692 | 2.637 | 2.679 | 689,307 | +0.03(+0.99%) |
Mar 18, 2003 | 2.653 | 2.653 | 2.604 | 2.652 | 933,330 | +0.00(+0.14%) |
Mar 17, 2003 | 2.591 | 2.699 | 2.591 | 2.649 | 1,470,031 | +0.05(+1.88%) |
Mar 14, 2003 | 2.601 | 2.610 | 2.582 | 2.600 | 933,330 | +0.01(+0.38%) |
Mar 13, 2003 | 2.586 | 2.605 | 2.575 | 2.590 | 805,052 | +0.03(+1.13%) |
Mar 12, 2003 | 2.566 | 2.589 | 2.545 | 2.561 | 716,585 | -0.01(-0.56%) |
Mar 11, 2003 | 2.571 | 2.613 | 2.571 | 2.575 | 340,599 | +0.01(+0.53%) |
Mar 10, 2003 | 2.597 | 2.601 | 2.561 | 2.562 | 419,482 | -0.04(-1.70%) |
Mar 07, 2003 | 2.572 | 2.613 | 2.553 | 2.606 | 570,614 | +0.03(+1.09%) |
Mar 06, 2003 | 2.602 | 2.609 | 2.556 | 2.578 | 572,088 | -0.03(-1.18%) |
Mar 05, 2003 | 2.604 | 2.635 | 2.591 | 2.609 | 507,212 | -0.01(-0.28%) |
Mar 04, 2003 | 2.679 | 2.679 | 2.604 | 2.616 | 647,285 | -0.06(-2.33%) |
Mar 03, 2003 | 2.708 | 2.712 | 2.674 | 2.679 | 398,102 | -0.02(-0.60%) |
Feb 28, 2003 | 2.722 | 2.748 | 2.672 | 2.695 | 476,986 | -0.02(-0.67%) |
Feb 27, 2003 | 2.695 | 2.757 | 2.687 | 2.713 | 710,687 | +0.02(+0.84%) |
Feb 26, 2003 | 2.708 | 2.719 | 2.684 | 2.690 | 298,577 | -0.02(-0.63%) |
Feb 25, 2003 | 2.672 | 2.720 | 2.671 | 2.707 | 506,475 | +0.04(+1.32%) |
Feb 24, 2003 | 2.735 | 2.735 | 2.672 | 2.672 | 727,643 | -0.09(-3.27%) |
Feb 21, 2003 | 2.752 | 2.790 | 2.747 | 2.763 | 858,132 | +0.03(+1.06%) |
Feb 20, 2003 | 2.758 | 2.767 | 2.719 | 2.734 | 583,884 | -0.02(-0.89%) |
Feb 19, 2003 | 2.745 | 2.782 | 2.740 | 2.758 | 917,848 | +0.02(+0.69%) |
Feb 18, 2003 | 2.735 | 2.767 | 2.726 | 2.739 | 1,177,352 | +0.01(+0.46%) |
Feb 14, 2003 | 2.697 | 2.752 | 2.686 | 2.726 | 877,300 | +0.04(+1.45%) |
Feb 13, 2003 | 2.740 | 2.745 | 2.683 | 2.688 | 1,151,549 | -0.05(-1.85%) |
Feb 12, 2003 | 2.759 | 2.794 | 2.733 | 2.738 | 998,943 | -0.02(-0.69%) |
Feb 11, 2003 | 2.787 | 2.845 | 2.723 | 2.757 | 1,747,229 | -0.01(-0.42%) |
Feb 10, 2003 | 2.695 | 2.836 | 2.677 | 2.769 | 4,362,176 | +0.19(+7.25%) |
Feb 07, 2003 | 2.594 | 2.618 | 2.578 | 2.582 | 737,227 | -0.03(-1.04%) |
Feb 06, 2003 | 2.609 | 2.621 | 2.588 | 2.609 | 639,176 | +0.00(+0.07%) |
Feb 05, 2003 | 2.591 | 2.625 | 2.579 | 2.607 | 1,279,827 | +0.01(+0.45%) |
Feb 04, 2003 | 2.578 | 2.623 | 2.578 | 2.595 | 735,753 | +0.02(+0.67%) |
Feb 03, 2003 | 2.627 | 2.654 | 2.573 | 2.578 | 760,818 | -0.04(-1.69%) |
Jan 31, 2003 | 2.537 | 2.667 | 2.537 | 2.622 | 1,027,695 | +0.08(+3.24%) |
Jan 30, 2003 | 2.556 | 2.558 | 2.520 | 2.540 | 488,044 | -0.01(-0.25%) |
Jan 29, 2003 | 2.555 | 2.555 | 2.495 | 2.546 | 1,690,462 | -0.03(-1.19%) |
Jan 28, 2003 | 2.577 | 2.604 | 2.557 | 2.577 | 1,289,411 | +0.01(+0.53%) |
Jan 27, 2003 | 2.627 | 2.629 | 2.559 | 2.564 | 1,085,199 | -0.08(-2.98%) |
Jan 24, 2003 | 2.695 | 2.695 | 2.641 | 2.642 | 496,891 | -0.05(-1.95%) |
Jan 23, 2003 | 2.699 | 2.706 | 2.641 | 2.695 | 3,466,444 | -0.00(-0.17%) |
Jan 22, 2003 | 2.772 | 2.772 | 2.690 | 2.699 | 515,322 | -0.08(-2.93%) |
Jan 21, 2003 | 2.776 | 2.814 | 2.770 | 2.781 | 493,205 | +0.01(+0.29%) |
Jan 17, 2003 | 2.808 | 2.815 | 2.758 | 2.773 | 535,964 | -0.04(-1.26%) |
Jan 16, 2003 | 2.723 | 2.832 | 2.723 | 2.808 | 816,111 | +0.09(+3.16%) |
Jan 15, 2003 | 2.745 | 2.749 | 2.695 | 2.722 | 1,115,425 | -0.02(-0.82%) |
Jan 14, 2003 | 2.799 | 2.821 | 2.714 | 2.745 | 1,327,009 | -0.05(-1.94%) |
Jan 13, 2003 | 2.794 | 2.805 | 2.759 | 2.799 | 1,405,155 | +0.01(+0.23%) |
Jan 10, 2003 | 2.745 | 2.809 | 2.745 | 2.792 | 857,395 | +0.05(+1.75%) |
Jan 09, 2003 | 2.735 | 2.776 | 2.726 | 2.745 | 601,577 | +0.02(+0.66%) |
Jan 08, 2003 | 2.776 | 2.830 | 2.714 | 2.726 | 1,475,192 | -0.05(-1.73%) |
Jan 07, 2003 | 2.805 | 2.815 | 2.773 | 2.774 | 1,039,490 | -0.03(-1.19%) |
Jan 06, 2003 | 2.772 | 2.825 | 2.772 | 2.808 | 602,314 | +0.04(+1.57%) |
Jan 03, 2003 | 2.763 | 2.801 | 2.763 | 2.764 | 324,380 | +0.00(+0.07%) |
Jan 02, 2003 | 2.767 | 2.812 | 2.749 | 2.763 | 838,965 | +0.01(+0.39%) |
Dec 31, 2002 | 2.763 | 2.772 | 2.726 | 2.752 | 873,614 | -0.01(-0.39%) |
Dec 30, 2002 | 2.747 | 2.768 | 2.714 | 2.763 | 742,388 | +0.03(+1.06%) |
Dec 27, 2002 | 2.758 | 2.773 | 2.734 | 2.734 | 418,008 | -0.02(-0.89%) |
Dec 26, 2002 | 2.720 | 2.759 | 2.720 | 2.758 | 736,490 | +0.05(+1.77%) |
Dec 24, 2002 | 2.724 | 2.731 | 2.706 | 2.710 | 266,139 | -0.02(-0.76%) |
Dec 23, 2002 | 2.726 | 2.735 | 2.681 | 2.731 | 888,359 | +0.01(+0.27%) |
Dec 20, 2002 | 2.737 | 2.754 | 2.704 | 2.724 | 2,345,858 | +0.01(+0.43%) |
Dec 19, 2002 | 2.731 | 2.767 | 2.688 | 2.712 | 701,840 | -0.02(-0.76%) |
Dec 18, 2002 | 2.688 | 2.744 | 2.659 | 2.733 | 777,775 | +0.04(+1.41%) |
Dec 17, 2002 | 2.722 | 2.722 | 2.679 | 2.695 | 824,957 | -0.04(-1.49%) |
Dec 16, 2002 | 2.745 | 2.762 | 2.704 | 2.735 | 698,154 | -0.01(-0.23%) |
Dec 13, 2002 | 2.697 | 2.755 | 2.695 | 2.742 | 708,475 | +0.05(+1.74%) |
Dec 12, 2002 | 2.695 | 2.713 | 2.664 | 2.695 | 488,044 | -0.01(-0.20%) |
Dec 11, 2002 | 2.713 | 2.733 | 2.690 | 2.700 | 707,001 | -0.01(-0.30%) |
Dec 10, 2002 | 2.699 | 2.715 | 2.670 | 2.708 | 1,020,323 | +0.05(+2.04%) |
Dec 09, 2002 | 2.668 | 2.671 | 2.636 | 2.654 | 1,123,534 | -0.02(-0.84%) |
Dec 06, 2002 | 2.680 | 2.710 | 2.663 | 2.677 | 1,136,067 | -0.02(-0.64%) |
Dec 05, 2002 | 2.713 | 2.720 | 2.668 | 2.694 | 1,097,731 | -0.02(-0.63%) |
Dec 04, 2002 | 2.694 | 2.715 | 2.659 | 2.711 | 1,915,317 | +0.03(+0.98%) |
Dec 03, 2002 | 2.697 | 2.726 | 2.677 | 2.685 | 1,652,127 | -0.00(-0.13%) |
Dec 02, 2002 | 2.725 | 2.730 | 2.668 | 2.688 | 874,351 | -0.04(-1.29%) |
Nov 29, 2002 | 2.740 | 2.740 | 2.708 | 2.724 | 382,621 | -0.00(-0.13%) |
Nov 27, 2002 | 2.799 | 2.799 | 2.697 | 2.727 | 2,056,865 | -0.02(-0.79%) |
Nov 26, 2002 | 2.838 | 2.844 | 2.730 | 2.749 | 1,257,710 | -0.09(-3.28%) |
Nov 25, 2002 | 2.894 | 2.916 | 2.842 | 2.842 | 1,342,491 | -0.08(-2.72%) |
Nov 22, 2002 | 2.835 | 2.925 | 2.835 | 2.922 | 1,099,943 | +0.09(+3.13%) |
Nov 21, 2002 | 2.831 | 2.862 | 2.788 | 2.833 | 886,884 | +0.00(+0.10%) |
Nov 20, 2002 | 2.849 | 2.856 | 2.820 | 2.830 | 719,534 | -0.02(-0.63%) |
Nov 19, 2002 | 2.839 | 2.867 | 2.809 | 2.849 | 1,088,885 | +0.01(+0.32%) |
Nov 18, 2002 | 2.849 | 2.849 | 2.803 | 2.839 | 703,315 | -0.01(-0.25%) |
Nov 15, 2002 | 2.825 | 2.849 | 2.794 | 2.847 | 1,321,111 | +0.02(+0.77%) |
Nov 14, 2002 | 2.735 | 2.826 | 2.735 | 2.825 | 970,928 | +0.09(+3.44%) |
Nov 13, 2002 | 2.763 | 2.776 | 2.704 | 2.731 | 979,038 | +0.01(+0.30%) |
Nov 12, 2002 | 2.673 | 2.758 | 2.669 | 2.723 | 1,391,885 | +0.07(+2.69%) |
Nov 11, 2002 | 2.678 | 2.679 | 2.546 | 2.651 | 3,970,708 | -0.03(-1.05%) |
Nov 08, 2002 | 2.849 | 2.877 | 2.673 | 2.679 | 2,484,457 | -0.17(-5.88%) |
Nov 07, 2002 | 2.800 | 2.847 | 2.754 | 2.847 | 1,501,732 | +0.05(+1.71%) |
Nov 06, 2002 | 2.794 | 2.826 | 2.731 | 2.799 | 1,666,871 | +0.04(+1.48%) |
Nov 05, 2002 | 2.745 | 2.758 | 2.631 | 2.758 | 4,494,877 | +0.01(+0.43%) |
Nov 04, 2002 | 2.885 | 2.934 | 2.532 | 2.746 | 10,556,362 | -0.39(-12.50%) |
Nov 01, 2002 | 3.127 | 3.144 | 3.052 | 3.139 | 724,694 | +0.01(+0.38%) |
Oct 31, 2002 | 3.160 | 3.183 | 3.104 | 3.127 | 870,665 | -0.03(-0.95%) |
Oct 30, 2002 | 3.120 | 3.205 | 3.120 | 3.157 | 684,884 | +0.06(+1.87%) |
Oct 29, 2002 | 3.034 | 3.115 | 3.015 | 3.099 | 752,709 | +0.07(+2.21%) |
Oct 28, 2002 | 3.124 | 3.124 | 3.011 | 3.032 | 828,643 | -0.09(-2.92%) |
Oct 25, 2002 | 3.083 | 3.148 | 3.079 | 3.123 | 563,241 | +0.04(+1.23%) |
Oct 24, 2002 | 3.114 | 3.120 | 3.072 | 3.085 | 718,796 | -0.02(-0.70%) |
Oct 23, 2002 | 3.131 | 3.197 | 3.082 | 3.107 | 1,438,331 | -0.03(-0.95%) |
Oct 22, 2002 | 3.201 | 3.209 | 3.101 | 3.137 | 790,308 | -0.11(-3.34%) |
Oct 21, 2002 | 3.202 | 3.255 | 3.163 | 3.245 | 1,268,031 | +0.04(+1.36%) |
Oct 18, 2002 | 3.207 | 3.224 | 3.154 | 3.202 | 1,258,447 | +0.00(+0.14%) |
Oct 17, 2002 | 3.165 | 3.201 | 3.154 | 3.198 | 1,253,287 | +0.06(+1.81%) |
Oct 16, 2002 | 3.089 | 3.189 | 3.089 | 3.141 | 1,318,900 | -0.01(-0.32%) |
Oct 15, 2002 | 3.165 | 3.252 | 3.135 | 3.151 | 5,355,221 | -0.01(-0.17%) |
Oct 14, 2002 | 3.079 | 3.160 | 3.077 | 3.156 | 719,534 | +0.08(+2.65%) |
Oct 11, 2002 | 3.070 | 3.097 | 3.047 | 3.075 | 2,352,493 | +0.04(+1.43%) |
Oct 10, 2002 | 2.998 | 3.047 | 2.993 | 3.031 | 1,792,937 | +0.02(+0.69%) |
Oct 09, 2002 | 3.010 | 3.029 | 2.971 | 3.010 | 1,644,754 | -0.02(-0.60%) |
Oct 08, 2002 | 2.998 | 3.064 | 2.994 | 3.028 | 1,063,082 | +0.04(+1.30%) |
Oct 07, 2002 | 2.984 | 3.009 | 2.979 | 2.990 | 1,286,462 | +0.00(+0.06%) |
Oct 04, 2002 | 3.007 | 3.018 | 2.971 | 2.988 | 1,350,601 | -0.02(-0.78%) |
Oct 03, 2002 | 3.038 | 3.085 | 3.002 | 3.011 | 1,186,936 | -0.02(-0.51%) |
Oct 02, 2002 | 3.022 | 3.097 | 3.016 | 3.027 | 1,882,879 | -0.01(-0.39%) |
Oct 01, 2002 | 2.999 | 3.052 | 2.984 | 3.038 | 1,281,301 | +0.04(+1.36%) |
Sep 30, 2002 | 2.964 | 3.016 | 2.962 | 2.998 | 2,012,631 | +0.03(+1.13%) |
Sep 27, 2002 | 2.980 | 3.025 | 2.939 | 2.964 | 1,456,761 | -0.03(-0.94%) |
Sep 26, 2002 | 2.912 | 2.999 | 2.912 | 2.992 | 1,294,571 | +0.08(+2.76%) |
Sep 25, 2002 | 2.874 | 2.913 | 2.871 | 2.912 | 1,127,958 | +0.04(+1.32%) |
Sep 24, 2002 | 2.871 | 2.894 | 2.849 | 2.874 | 1,185,462 | +0.00(+0.09%) |
Sep 23, 2002 | 2.881 | 2.885 | 2.839 | 2.871 | 827,169 | -0.01(-0.35%) |
Sep 20, 2002 | 2.858 | 2.881 | 2.835 | 2.881 | 9,067,900 | +0.02(+0.82%) |
Sep 19, 2002 | 2.871 | 2.894 | 2.848 | 2.858 | 760,081 | -0.01(-0.35%) |
Sep 18, 2002 | 2.867 | 2.885 | 2.793 | 2.868 | 682,672 | -0.01(-0.28%) |
Sep 17, 2002 | 2.915 | 2.920 | 2.872 | 2.876 | 575,037 | -0.04(-1.24%) |
Sep 16, 2002 | 2.903 | 2.919 | 2.849 | 2.912 | 459,292 | -0.01(-0.34%) |
Sep 13, 2002 | 2.867 | 2.928 | 2.837 | 2.922 | 872,877 | +0.06(+2.12%) |
Sep 12, 2002 | 2.967 | 2.967 | 2.861 | 2.861 | 582,409 | -0.12(-4.15%) |
Sep 11, 2002 | 3.029 | 3.029 | 2.983 | 2.985 | 482,884 | +0.01(+0.18%) |
Sep 10, 2002 | 2.931 | 3.005 | 2.931 | 2.980 | 988,622 | +0.05(+1.67%) |
Sep 09, 2002 | 2.868 | 2.957 | 2.850 | 2.931 | 1,053,498 | +0.06(+2.21%) |
Sep 06, 2002 | 2.815 | 2.880 | 2.798 | 2.868 | 676,774 | +0.08(+2.69%) |
Sep 05, 2002 | 2.803 | 2.830 | 2.782 | 2.792 | 961,344 | -0.02(-0.83%) |
Sep 04, 2002 | 2.754 | 2.840 | 2.737 | 2.816 | 763,030 | +0.06(+2.27%) |
Sep 03, 2002 | 2.830 | 2.830 | 2.743 | 2.754 | 751,972 | -0.08(-2.72%) |
Aug 30, 2002 | 2.844 | 2.862 | 2.826 | 2.830 | 1,101,418 | -0.02(-0.73%) |
Aug 29, 2002 | 2.821 | 2.852 | 2.811 | 2.851 | 973,140 | +0.03(+0.90%) |
Aug 28, 2002 | 2.872 | 2.872 | 2.798 | 2.826 | 866,242 | -0.06(-2.07%) |
Aug 27, 2002 | 2.921 | 2.944 | 2.886 | 2.886 | 767,453 | -0.01(-0.44%) |
Aug 26, 2002 | 2.894 | 2.910 | 2.861 | 2.898 | 507,212 | +0.00(+0.16%) |
Aug 23, 2002 | 2.903 | 2.907 | 2.880 | 2.894 | 737,964 | -0.01(-0.31%) |
Aug 22, 2002 | 2.894 | 2.930 | 2.881 | 2.903 | 566,190 | +0.02(+0.56%) |
Aug 21, 2002 | 2.810 | 2.886 | 2.810 | 2.886 | 1,774,506 | +0.08(+2.84%) |
Aug 20, 2002 | 2.833 | 2.847 | 2.798 | 2.807 | 483,621 | +0.03(+1.07%) |
Aug 16, 2002 | 2.774 | 2.813 | 2.763 | 2.777 | 609,687 | -0.01(-0.23%) |
Aug 15, 2002 | 2.777 | 2.820 | 2.765 | 2.783 | 770,402 | +0.00(+0.06%) |
Aug 14, 2002 | 2.682 | 2.782 | 2.639 | 2.782 | 538,176 | +0.10(+3.71%) |
Aug 13, 2002 | 2.754 | 2.794 | 2.681 | 2.682 | 221,168 | -0.08(-2.82%) |
Aug 12, 2002 | 2.767 | 2.791 | 2.726 | 2.760 | 1,769,346 | -0.02(-0.62%) |
Aug 07, 2002 | 2.767 | 2.801 | 2.703 | 2.777 | 921,534 | +0.04(+1.62%) |
Aug 06, 2002 | 2.631 | 2.781 | 2.631 | 2.733 | 2,163,763 | +0.12(+4.71%) |
Aug 05, 2002 | 2.612 | 2.690 | 2.583 | 2.610 | 1,595,360 | +0.01(+0.31%) |
Aug 02, 2002 | 2.608 | 2.748 | 2.593 | 2.602 | 1,646,229 | -0.03(-0.96%) |
Aug 01, 2002 | 2.535 | 2.668 | 2.535 | 2.627 | 1,315,951 | +0.09(+3.64%) |
Jul 31, 2002 | 2.552 | 2.604 | 2.532 | 2.535 | 640,650 | -0.04(-1.48%) |
Jul 30, 2002 | 2.608 | 2.608 | 2.527 | 2.573 | 1,349,126 | -0.06(-2.20%) |
Jul 29, 2002 | 2.508 | 2.643 | 2.508 | 2.631 | 894,257 | +0.15(+5.86%) |
Jul 26, 2002 | 2.550 | 2.564 | 2.485 | 2.485 | 1,083,724 | -0.06(-2.31%) |
Jul 25, 2002 | 2.469 | 2.586 | 2.460 | 2.544 | 2,122,478 | +0.08(+3.04%) |
Jul 24, 2002 | 2.470 | 2.506 | 2.401 | 2.469 | 1,889,514 | -0.00(-0.07%) |
Jul 23, 2002 | 2.430 | 2.506 | 2.430 | 2.471 | 1,571,032 | +0.04(+1.71%) |
Jul 22, 2002 | 2.405 | 2.515 | 2.404 | 2.429 | 1,714,054 | +0.02(+0.94%) |
Jul 19, 2002 | 2.584 | 2.587 | 2.390 | 2.406 | 2,511,734 | -0.20(-7.70%) |
Jul 17, 2002 | 2.666 | 2.703 | 2.597 | 2.607 | 1,575,455 | -0.11(-3.90%) |
Jul 12, 2002 | 2.841 | 2.871 | 2.704 | 2.713 | 1,206,104 | -0.13(-4.49%) |
Jul 11, 2002 | 2.808 | 2.876 | 2.805 | 2.840 | 1,654,338 | +0.03(+1.19%) |
Jul 10, 2002 | 2.819 | 2.836 | 2.803 | 2.807 | 1,425,061 | -0.01(-0.23%) |
Jul 09, 2002 | 2.896 | 2.896 | 2.813 | 2.813 | 1,303,418 | -0.08(-2.81%) |
Jul 08, 2002 | 2.890 | 2.895 | 2.890 | 2.895 | 1,153,761 | -0.02(-0.56%) |
Jul 05, 2002 | 2.845 | 2.944 | 2.845 | 2.911 | 723,957 | +0.09(+3.14%) |
Jul 04, 2002 | 2.831 | 2.867 | 2.804 | 2.822 | 1,635,170 | +0.00(+0.00%) |
Jul 03, 2002 | 2.831 | 2.867 | 2.804 | 2.822 | 1,624,112 | +0.00(+0.10%) |
Jul 02, 2002 | 2.838 | 2.896 | 2.812 | 2.820 | 1,835,696 | -0.06(-1.92%) |
Jul 01, 2002 | 2.865 | 2.946 | 2.856 | 2.875 | 1,417,688 | +0.04(+1.47%) |
Jun 28, 2002 | 2.876 | 2.968 | 2.821 | 2.833 | 5,472,440 | -0.04(-1.48%) |
Jun 27, 2002 | 2.925 | 2.985 | 2.849 | 2.876 | 11,058,414 | -0.05(-1.70%) |
Jun 26, 2002 | 2.889 | 2.934 | 2.829 | 2.925 | 1,221,586 | +0.03(+0.87%) |
Jun 25, 2002 | 2.959 | 3.003 | 2.881 | 2.900 | 1,416,951 | -0.18(-5.70%) |
Jun 21, 2002 | 3.111 | 3.130 | 3.002 | 3.075 | 1,386,725 | -0.05(-1.62%) |
Jun 20, 2002 | 3.085 | 3.183 | 3.084 | 3.126 | 1,457,499 | +0.04(+1.38%) |
Jun 19, 2002 | 3.061 | 3.102 | 3.061 | 3.084 | 1,275,403 | +0.02(+0.53%) |
Jun 18, 2002 | 3.079 | 3.094 | 3.057 | 3.067 | 516,059 | -0.02(-0.56%) |
Jun 17, 2002 | 2.984 | 3.085 | 2.984 | 3.085 | 737,227 | +0.11(+3.68%) |
Jun 14, 2002 | 2.989 | 2.995 | 2.924 | 2.975 | 662,030 | -0.03(-1.14%) |
Jun 12, 2002 | 3.007 | 3.029 | 2.971 | 3.009 | 780,724 | +0.02(+0.54%) |
Jun 11, 2002 | 3.007 | 3.028 | 2.993 | 2.993 | 810,213 | -0.01(-0.39%) |
Jun 10, 2002 | 3.034 | 3.034 | 2.975 | 3.005 | 1,118,374 | -0.03(-0.95%) |
Jun 07, 2002 | 2.975 | 3.047 | 2.975 | 3.034 | 1,068,242 | +0.06(+2.13%) |
Jun 06, 2002 | 3.066 | 3.066 | 2.969 | 2.971 | 1,332,170 | -0.09(-3.01%) |
Jun 05, 2002 | 3.079 | 3.084 | 3.043 | 3.063 | 2,255,179 | -0.08(-2.59%) |
May 31, 2002 | 3.129 | 3.164 | 3.102 | 3.144 | 903,841 | +0.07(+2.42%) |
May 28, 2002 | 3.130 | 3.130 | 3.056 | 3.070 | 614,847 | -0.04(-1.19%) |
May 27, 2002 | 3.133 | 3.159 | 3.102 | 3.107 | 603,052 | +0.00(+0.00%) |
May 24, 2002 | 3.133 | 3.159 | 3.102 | 3.107 | 592,731 | -0.04(-1.26%) |
May 23, 2002 | 3.118 | 3.155 | 3.061 | 3.147 | 718,796 | +0.04(+1.37%) |
May 22, 2002 | 3.111 | 3.151 | 3.102 | 3.104 | 1,360,922 | -0.04(-1.41%) |
May 21, 2002 | 3.111 | 3.156 | 3.110 | 3.149 | 1,380,090 | +0.03(+1.07%) |
May 20, 2002 | 3.120 | 3.138 | 3.099 | 3.115 | 653,920 | -0.01(-0.40%) |
May 17, 2002 | 3.088 | 3.130 | 3.052 | 3.128 | 1,043,177 | +0.03(+1.11%) |
May 16, 2002 | 3.099 | 3.111 | 3.089 | 3.094 | 879,512 | -0.01(-0.17%) |
May 15, 2002 | 3.142 | 3.142 | 3.078 | 3.099 | 1,011,476 | -0.04(-1.38%) |
May 14, 2002 | 3.111 | 3.160 | 3.107 | 3.142 | 1,130,907 | +0.05(+1.52%) |
May 13, 2002 | 2.981 | 3.097 | 2.930 | 3.095 | 1,369,768 | +0.11(+3.82%) |
May 10, 2002 | 3.138 | 3.159 | 2.959 | 2.981 | 2,729,216 | -0.14(-4.60%) |
May 09, 2002 | 3.088 | 3.165 | 3.047 | 3.125 | 1,204,629 | +0.02(+0.61%) |
May 08, 2002 | 3.170 | 3.301 | 3.075 | 3.106 | 3,966,284 | -0.02(-0.52%) |
May 07, 2002 | 2.894 | 3.188 | 2.894 | 3.123 | 5,340,477 | +0.27(+9.31%) |
May 06, 2002 | 2.849 | 2.984 | 2.817 | 2.857 | 4,112,255 | +0.19(+6.94%) |
May 03, 2002 | 2.677 | 2.708 | 2.631 | 2.671 | 518,271 | +0.00(+0.07%) |
May 02, 2002 | 2.659 | 2.680 | 2.622 | 2.669 | 915,636 | +0.01(+0.37%) |
May 01, 2002 | 2.586 | 2.660 | 2.579 | 2.660 | 4,202,197 | +0.07(+2.83%) |
Apr 30, 2002 | 2.596 | 2.644 | 2.537 | 2.586 | 1,232,644 | -0.01(-0.49%) |
Apr 29, 2002 | 2.636 | 2.645 | 2.568 | 2.599 | 505,738 | -0.03(-1.00%) |
Apr 26, 2002 | 2.654 | 2.690 | 2.624 | 2.625 | 404,000 | -0.04(-1.53%) |
Apr 25, 2002 | 2.601 | 2.671 | 2.601 | 2.666 | 652,446 | +0.06(+2.15%) |
Apr 24, 2002 | 2.708 | 2.726 | 2.598 | 2.610 | 848,549 | -0.10(-3.61%) |
Apr 23, 2002 | 2.662 | 2.731 | 2.653 | 2.707 | 443,811 | +0.05(+1.70%) |
Apr 22, 2002 | 2.717 | 2.723 | 2.650 | 2.662 | 467,402 | -0.05(-2.00%) |
Apr 19, 2002 | 2.713 | 2.739 | 2.708 | 2.716 | 201,263 | +0.02(+0.70%) |
Apr 18, 2002 | 2.763 | 2.772 | 2.690 | 2.697 | 575,037 | -0.08(-2.83%) |
Apr 17, 2002 | 2.790 | 2.839 | 2.772 | 2.776 | 607,475 | -0.02(-0.74%) |
Apr 16, 2002 | 2.812 | 2.830 | 2.740 | 2.797 | 649,497 | -0.01(-0.35%) |
Apr 15, 2002 | 2.838 | 2.849 | 2.776 | 2.807 | 958,395 | -0.03(-1.08%) |
Apr 12, 2002 | 2.758 | 2.841 | 2.758 | 2.838 | 900,154 | +0.08(+2.89%) |
Apr 11, 2002 | 2.758 | 2.770 | 2.739 | 2.758 | 66,571,652 | +0.00(+0.00%) |
Apr 10, 2002 | 2.753 | 2.772 | 2.749 | 2.758 | 962,082 | +0.01(+0.23%) |
Apr 09, 2002 | 2.764 | 2.781 | 2.737 | 2.752 | 589,782 | -0.01(-0.42%) |
Apr 08, 2002 | 2.690 | 2.764 | 2.677 | 2.764 | 770,402 | +0.08(+2.90%) |
Apr 05, 2002 | 2.644 | 2.686 | 2.643 | 2.686 | 327,329 | +0.04(+1.61%) |
Apr 04, 2002 | 2.654 | 2.666 | 2.625 | 2.643 | 656,869 | -0.00(-0.14%) |
Apr 03, 2002 | 2.650 | 2.668 | 2.624 | 2.647 | 356,818 | -0.00(-0.10%) |
Apr 02, 2002 | 2.690 | 2.708 | 2.641 | 2.650 | 684,147 | -0.04(-1.31%) |