Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 3.320 | 3.357 | 3.301 | 3.309 | 119,424 | +0.00(+0.00%) |
Jun 27, 2003 | 3.357 | 3.357 | 3.309 | 3.309 | 177,923 | -0.04(-1.33%) |
Jun 26, 2003 | 3.324 | 3.357 | 3.320 | 3.353 | 196,254 | +0.03(+1.01%) |
Jun 25, 2003 | 3.283 | 3.327 | 3.268 | 3.320 | 178,732 | +0.03(+0.79%) |
Jun 24, 2003 | 3.294 | 3.313 | 3.275 | 3.294 | 224,830 | +0.01(+0.45%) |
Jun 23, 2003 | 3.175 | 3.279 | 3.175 | 3.279 | 308,130 | +0.09(+2.79%) |
Jun 20, 2003 | 3.242 | 3.242 | 3.175 | 3.190 | 337,245 | -0.03(-1.04%) |
Jun 19, 2003 | 3.209 | 3.238 | 3.190 | 3.224 | 215,934 | +0.03(+0.81%) |
Jun 18, 2003 | 3.172 | 3.216 | 3.149 | 3.198 | 247,205 | +0.07(+2.25%) |
Jun 17, 2003 | 3.205 | 3.238 | 3.127 | 3.127 | 565,580 | -0.09(-2.77%) |
Jun 16, 2003 | 3.209 | 3.242 | 3.194 | 3.216 | 281,442 | +0.01(+0.23%) |
Jun 13, 2003 | 3.261 | 3.268 | 3.194 | 3.209 | 400,866 | -0.03(-1.03%) |
Jun 12, 2003 | 3.290 | 3.298 | 3.235 | 3.242 | 362,046 | -0.04(-1.35%) |
Jun 11, 2003 | 3.301 | 3.316 | 3.261 | 3.287 | 212,968 | -0.01(-0.45%) |
Jun 10, 2003 | 3.298 | 3.320 | 3.283 | 3.301 | 345,332 | +0.00(+0.11%) |
Jun 09, 2003 | 3.324 | 3.350 | 3.283 | 3.298 | 363,125 | -0.03(-0.89%) |
Jun 06, 2003 | 3.368 | 3.387 | 3.327 | 3.327 | 260,684 | -0.03(-0.77%) |
Jun 05, 2003 | 3.320 | 3.372 | 3.290 | 3.353 | 370,403 | +0.02(+0.67%) |
Jun 04, 2003 | 3.272 | 3.331 | 3.272 | 3.331 | 284,946 | +0.06(+1.81%) |
Jun 03, 2003 | 3.279 | 3.290 | 3.246 | 3.272 | 338,054 | -0.03(-0.90%) |
Jun 02, 2003 | 3.272 | 3.313 | 3.268 | 3.301 | 272,276 | +0.04(+1.14%) |
May 30, 2003 | 3.201 | 3.272 | 3.201 | 3.264 | 240,196 | +0.04(+1.38%) |
May 29, 2003 | 3.235 | 3.249 | 3.209 | 3.220 | 265,267 | -0.00(-0.11%) |
May 28, 2003 | 3.224 | 3.268 | 3.205 | 3.224 | 309,748 | +0.01(+0.46%) |
May 27, 2003 | 3.227 | 3.261 | 3.198 | 3.209 | 297,077 | +0.01(+0.35%) |
May 23, 2003 | 3.227 | 3.238 | 3.198 | 3.198 | 318,374 | -0.01(-0.35%) |
May 22, 2003 | 3.153 | 3.224 | 3.153 | 3.209 | 347,219 | +0.05(+1.65%) |
May 21, 2003 | 3.194 | 3.224 | 3.157 | 3.157 | 210,272 | -0.06(-1.85%) |
May 20, 2003 | 3.172 | 3.216 | 3.172 | 3.216 | 264,458 | +0.05(+1.52%) |
May 19, 2003 | 3.138 | 3.172 | 3.120 | 3.168 | 232,378 | +0.03(+1.06%) |
May 16, 2003 | 3.123 | 3.135 | 3.101 | 3.135 | 194,367 | +0.03(+0.96%) |
May 15, 2003 | 3.109 | 3.138 | 3.105 | 3.105 | 164,444 | -0.03(-0.83%) |
May 14, 2003 | 3.160 | 3.172 | 3.109 | 3.131 | 208,925 | -0.01(-0.47%) |
May 13, 2003 | 3.183 | 3.198 | 3.142 | 3.146 | 259,875 | -0.03(-0.93%) |
May 12, 2003 | 3.153 | 3.190 | 3.149 | 3.175 | 312,983 | +0.03(+0.94%) |
May 09, 2003 | 3.109 | 3.153 | 3.109 | 3.146 | 239,387 | +0.04(+1.19%) |
May 08, 2003 | 3.149 | 3.153 | 3.105 | 3.109 | 303,278 | -0.04(-1.18%) |
May 07, 2003 | 3.186 | 3.224 | 3.116 | 3.146 | 658,585 | -0.08(-2.42%) |
May 06, 2003 | 3.272 | 3.309 | 3.212 | 3.224 | 372,290 | -0.07(-2.03%) |
May 05, 2003 | 3.287 | 3.316 | 3.268 | 3.290 | 376,604 | +0.00(+0.00%) |
May 02, 2003 | 3.242 | 3.313 | 3.242 | 3.290 | 286,294 | +0.03(+0.91%) |
May 01, 2003 | 3.238 | 3.272 | 3.238 | 3.261 | 174,418 | +0.00(+0.11%) |
Apr 30, 2003 | 3.238 | 3.257 | 3.209 | 3.257 | 225,639 | +0.02(+0.57%) |
Apr 29, 2003 | 3.224 | 3.272 | 3.224 | 3.238 | 278,207 | +0.02(+0.69%) |
Apr 28, 2003 | 3.231 | 3.246 | 3.201 | 3.216 | 210,003 | +0.00(+0.00%) |
Apr 25, 2003 | 3.220 | 3.238 | 3.183 | 3.216 | 321,609 | +0.00(+0.12%) |
Apr 24, 2003 | 3.186 | 3.220 | 3.168 | 3.212 | 266,076 | +0.03(+0.93%) |
Apr 23, 2003 | 3.142 | 3.190 | 3.138 | 3.183 | 222,943 | +0.04(+1.30%) |
Apr 22, 2003 | 3.175 | 3.175 | 3.131 | 3.142 | 306,782 | -0.01(-0.47%) |
Apr 21, 2003 | 3.216 | 3.216 | 3.142 | 3.157 | 334,819 | -0.04(-1.28%) |
Apr 17, 2003 | 3.146 | 3.198 | 3.146 | 3.198 | 312,174 | +0.03(+1.06%) |
Apr 16, 2003 | 3.179 | 3.190 | 3.160 | 3.164 | 159,591 | +0.01(+0.24%) |
Apr 15, 2003 | 3.153 | 3.194 | 3.142 | 3.157 | 215,934 | +0.00(+0.12%) |
Apr 14, 2003 | 3.190 | 3.205 | 3.138 | 3.153 | 281,172 | -0.00(-0.12%) |
Apr 11, 2003 | 3.135 | 3.157 | 3.120 | 3.157 | 199,489 | +0.00(+0.12%) |
Apr 10, 2003 | 3.112 | 3.153 | 3.097 | 3.153 | 204,342 | +0.05(+1.55%) |
Apr 09, 2003 | 3.109 | 3.116 | 3.097 | 3.105 | 332,662 | +0.01(+0.48%) |
Apr 08, 2003 | 3.109 | 3.116 | 3.075 | 3.090 | 310,556 | -0.04(-1.42%) |
Apr 07, 2003 | 3.153 | 3.164 | 3.090 | 3.135 | 303,008 | +0.02(+0.60%) |
Apr 04, 2003 | 3.146 | 3.153 | 3.101 | 3.116 | 228,334 | -0.03(-0.94%) |
Apr 03, 2003 | 3.160 | 3.160 | 3.123 | 3.146 | 257,988 | +0.02(+0.71%) |
Apr 02, 2003 | 3.142 | 3.153 | 3.123 | 3.123 | 381,726 | +0.00(+0.12%) |
Apr 01, 2003 | 3.116 | 3.146 | 3.116 | 3.120 | 269,041 | +0.00(+0.12%) |
Mar 31, 2003 | 3.097 | 3.116 | 3.097 | 3.116 | 289,260 | +0.00(+0.00%) |
Mar 28, 2003 | 3.127 | 3.131 | 3.079 | 3.116 | 4,852,452 | +0.00(+0.12%) |
Mar 27, 2003 | 3.053 | 3.153 | 3.034 | 3.112 | 416,502 | +0.06(+1.94%) |
Mar 26, 2003 | 3.016 | 3.060 | 2.990 | 3.053 | 348,298 | +0.06(+1.98%) |
Mar 25, 2003 | 3.012 | 3.027 | 2.994 | 2.994 | 201,107 | -0.01(-0.49%) |
Mar 24, 2003 | 3.001 | 3.019 | 2.986 | 3.008 | 138,834 | +0.02(+0.75%) |
Mar 21, 2003 | 3.019 | 3.023 | 2.986 | 2.986 | 206,229 | -0.02(-0.62%) |
Mar 20, 2003 | 2.971 | 3.005 | 2.971 | 3.005 | 260,414 | +0.04(+1.25%) |
Mar 19, 2003 | 3.005 | 3.019 | 2.953 | 2.968 | 260,954 | -0.01(-0.50%) |
Mar 18, 2003 | 2.964 | 2.982 | 2.942 | 2.982 | 206,498 | +0.02(+0.75%) |
Mar 17, 2003 | 2.953 | 2.979 | 2.945 | 2.960 | 235,343 | -0.03(-0.87%) |
Mar 14, 2003 | 2.979 | 2.990 | 2.968 | 2.986 | 156,626 | +0.01(+0.50%) |
Mar 13, 2003 | 2.997 | 2.997 | 2.971 | 2.971 | 214,047 | -0.03(-0.87%) |
Mar 12, 2003 | 2.982 | 3.005 | 2.964 | 2.997 | 198,411 | +0.01(+0.37%) |
Mar 11, 2003 | 2.990 | 2.994 | 2.968 | 2.986 | 206,768 | +0.00(+0.12%) |
Mar 10, 2003 | 2.979 | 2.990 | 2.968 | 2.982 | 145,304 | -0.01(-0.25%) |
Mar 07, 2003 | 2.979 | 2.990 | 2.964 | 2.990 | 142,069 | +0.01(+0.37%) |
Mar 06, 2003 | 2.968 | 2.994 | 2.953 | 2.979 | 215,934 | -0.00(-0.12%) |
Mar 05, 2003 | 2.945 | 2.986 | 2.938 | 2.982 | 352,072 | +0.03(+1.01%) |
Mar 04, 2003 | 2.938 | 2.971 | 2.938 | 2.953 | 254,753 | -0.01(-0.38%) |
Mar 03, 2003 | 2.956 | 2.975 | 2.949 | 2.964 | 107,562 | +0.00(+0.13%) |
Feb 28, 2003 | 3.008 | 3.012 | 2.956 | 2.960 | 190,593 | -0.03(-0.87%) |
Feb 27, 2003 | 3.016 | 3.019 | 2.982 | 2.986 | 197,333 | -0.01(-0.49%) |
Feb 26, 2003 | 2.997 | 3.023 | 2.979 | 3.001 | 120,772 | +0.00(+0.12%) |
Feb 25, 2003 | 3.034 | 3.038 | 2.997 | 2.997 | 340,210 | -0.04(-1.22%) |
Feb 24, 2003 | 3.016 | 3.042 | 2.975 | 3.034 | 442,381 | +0.02(+0.74%) |
Feb 21, 2003 | 2.982 | 3.023 | 2.960 | 3.012 | 191,132 | +0.03(+1.12%) |
Feb 20, 2003 | 2.949 | 2.994 | 2.949 | 2.979 | 234,804 | +0.02(+0.75%) |
Feb 19, 2003 | 2.975 | 2.982 | 2.949 | 2.956 | 230,491 | -0.02(-0.62%) |
Feb 18, 2003 | 2.968 | 2.997 | 2.938 | 2.975 | 147,730 | +0.02(+0.75%) |
Feb 14, 2003 | 2.971 | 2.986 | 2.934 | 2.953 | 173,340 | -0.01(-0.50%) |
Feb 13, 2003 | 2.994 | 2.994 | 2.942 | 2.968 | 221,864 | -0.03(-1.11%) |
Feb 12, 2003 | 2.986 | 3.012 | 2.971 | 3.001 | 337,784 | +0.01(+0.37%) |
Feb 11, 2003 | 2.982 | 3.016 | 2.971 | 2.990 | 294,921 | +0.02(+0.75%) |
Feb 10, 2003 | 2.971 | 2.986 | 2.968 | 2.968 | 315,409 | -0.00(-0.12%) |
Feb 07, 2003 | 2.971 | 2.982 | 2.953 | 2.971 | 401,405 | +0.04(+1.26%) |
Feb 06, 2003 | 2.968 | 2.968 | 2.923 | 2.934 | 294,921 | -0.02(-0.63%) |
Feb 05, 2003 | 2.968 | 2.968 | 2.930 | 2.953 | 192,750 | -0.02(-0.62%) |
Feb 04, 2003 | 2.945 | 2.979 | 2.945 | 2.971 | 162,287 | +0.02(+0.75%) |
Feb 03, 2003 | 2.934 | 2.949 | 2.916 | 2.949 | 171,992 | +0.03(+1.14%) |
Jan 31, 2003 | 2.923 | 2.942 | 2.912 | 2.916 | 224,560 | +0.00(+0.13%) |
Jan 30, 2003 | 2.927 | 2.949 | 2.912 | 2.912 | 283,329 | +0.00(+0.13%) |
Jan 29, 2003 | 2.890 | 2.912 | 2.864 | 2.908 | 106,484 | +0.04(+1.29%) |
Jan 28, 2003 | 2.930 | 2.930 | 2.860 | 2.871 | 281,711 | -0.06(-1.90%) |
Jan 27, 2003 | 2.930 | 2.964 | 2.912 | 2.927 | 114,841 | -0.04(-1.25%) |
Jan 24, 2003 | 2.960 | 2.975 | 2.938 | 2.964 | 248,283 | +0.01(+0.25%) |
Jan 23, 2003 | 2.934 | 2.964 | 2.930 | 2.956 | 232,378 | +0.01(+0.38%) |
Jan 22, 2003 | 2.934 | 2.964 | 2.919 | 2.945 | 191,402 | +0.00(+0.00%) |
Jan 21, 2003 | 2.934 | 2.964 | 2.930 | 2.945 | 206,498 | +0.00(+0.13%) |
Jan 17, 2003 | 2.930 | 2.953 | 2.890 | 2.942 | 161,209 | +0.01(+0.38%) |
Jan 16, 2003 | 2.919 | 2.945 | 2.890 | 2.930 | 242,083 | +0.04(+1.41%) |
Jan 15, 2003 | 2.942 | 2.945 | 2.890 | 2.890 | 188,706 | -0.04(-1.52%) |
Jan 14, 2003 | 2.897 | 2.934 | 2.875 | 2.934 | 437,529 | +0.00(+0.00%) |
Jan 13, 2003 | 2.912 | 2.934 | 2.879 | 2.934 | 243,700 | +0.02(+0.64%) |
Jan 10, 2003 | 2.905 | 2.923 | 2.860 | 2.916 | 304,087 | +0.05(+1.68%) |
Jan 09, 2003 | 2.893 | 2.912 | 2.860 | 2.867 | 338,323 | -0.03(-0.90%) |
Jan 08, 2003 | 2.871 | 2.893 | 2.838 | 2.893 | 226,178 | +0.01(+0.26%) |
Jan 07, 2003 | 2.838 | 2.886 | 2.827 | 2.886 | 174,688 | +0.03(+1.04%) |
Jan 06, 2003 | 2.819 | 2.860 | 2.819 | 2.856 | 175,497 | +0.01(+0.39%) |
Jan 03, 2003 | 2.804 | 2.849 | 2.804 | 2.845 | 145,573 | +0.00(+0.13%) |
Jan 02, 2003 | 2.845 | 2.856 | 2.804 | 2.841 | 143,686 | -0.03(-1.16%) |
Dec 31, 2002 | 2.797 | 2.875 | 2.767 | 2.875 | 281,172 | +0.07(+2.51%) |
Dec 30, 2002 | 2.786 | 2.823 | 2.786 | 2.804 | 217,551 | -0.01(-0.39%) |
Dec 27, 2002 | 2.771 | 2.815 | 2.764 | 2.815 | 274,972 | +0.04(+1.61%) |
Dec 26, 2002 | 2.778 | 2.819 | 2.771 | 2.771 | 165,522 | -0.05(-1.71%) |
Dec 24, 2002 | 2.838 | 2.838 | 2.790 | 2.819 | 108,641 | +0.03(+0.93%) |
Dec 23, 2002 | 2.819 | 2.834 | 2.793 | 2.793 | 118,345 | -0.04(-1.31%) |
Dec 20, 2002 | 2.819 | 2.853 | 2.775 | 2.830 | 226,717 | +0.00(+0.13%) |
Dec 19, 2002 | 2.790 | 2.827 | 2.782 | 2.827 | 283,329 | +0.07(+2.56%) |
Dec 18, 2002 | 2.797 | 2.801 | 2.745 | 2.756 | 187,089 | -0.02(-0.80%) |
Dec 17, 2002 | 2.827 | 2.834 | 2.738 | 2.778 | 344,254 | -0.05(-1.71%) |
Dec 16, 2002 | 2.867 | 2.897 | 2.790 | 2.827 | 231,300 | -0.06(-2.18%) |
Dec 13, 2002 | 2.819 | 2.890 | 2.801 | 2.890 | 282,520 | +0.05(+1.70%) |
Dec 12, 2002 | 2.819 | 2.875 | 2.819 | 2.841 | 207,307 | +0.00(+0.13%) |
Dec 11, 2002 | 2.801 | 2.838 | 2.782 | 2.838 | 218,090 | +0.06(+2.00%) |
Dec 10, 2002 | 2.764 | 2.797 | 2.723 | 2.782 | 287,912 | +0.02(+0.67%) |
Dec 09, 2002 | 2.801 | 2.838 | 2.764 | 2.764 | 263,380 | -0.11(-3.87%) |
Dec 06, 2002 | 2.801 | 2.901 | 2.801 | 2.875 | 160,400 | +0.06(+1.97%) |
Dec 05, 2002 | 2.812 | 2.886 | 2.793 | 2.819 | 343,176 | -0.01(-0.52%) |
Dec 04, 2002 | 2.804 | 2.834 | 2.782 | 2.834 | 253,136 | +0.04(+1.33%) |
Dec 03, 2002 | 2.749 | 2.815 | 2.719 | 2.797 | 321,879 | +0.05(+1.89%) |
Dec 02, 2002 | 2.778 | 2.778 | 2.723 | 2.745 | 279,824 | -0.01(-0.54%) |
Nov 29, 2002 | 2.764 | 2.778 | 2.708 | 2.760 | 78,178 | +0.01(+0.40%) |
Nov 27, 2002 | 2.760 | 2.760 | 2.719 | 2.749 | 111,606 | -0.00(-0.13%) |
Nov 26, 2002 | 2.745 | 2.760 | 2.712 | 2.752 | 316,487 | -0.01(-0.40%) |
Nov 25, 2002 | 2.730 | 2.778 | 2.715 | 2.764 | 533,769 | +0.05(+1.92%) |
Nov 22, 2002 | 2.708 | 2.719 | 2.663 | 2.712 | 367,708 | +0.03(+0.97%) |
Nov 21, 2002 | 2.649 | 2.708 | 2.645 | 2.686 | 405,179 | +0.05(+1.83%) |
Nov 20, 2002 | 2.626 | 2.645 | 2.600 | 2.637 | 553,179 | +0.01(+0.42%) |
Nov 19, 2002 | 2.600 | 2.626 | 2.571 | 2.626 | 240,196 | +0.06(+2.46%) |
Nov 18, 2002 | 2.589 | 2.615 | 2.563 | 2.563 | 232,917 | -0.01(-0.43%) |
Nov 15, 2002 | 2.597 | 2.597 | 2.556 | 2.574 | 159,322 | -0.01(-0.57%) |
Nov 14, 2002 | 2.582 | 2.615 | 2.563 | 2.589 | 341,019 | +0.04(+1.75%) |
Nov 13, 2002 | 2.597 | 2.600 | 2.545 | 2.545 | 127,781 | -0.06(-2.14%) |
Nov 12, 2002 | 2.560 | 2.600 | 2.545 | 2.600 | 113,493 | +0.02(+0.86%) |
Nov 11, 2002 | 2.571 | 2.600 | 2.563 | 2.578 | 168,757 | +0.00(+0.00%) |
Nov 08, 2002 | 2.578 | 2.589 | 2.563 | 2.578 | 74,134 | +0.02(+0.72%) |
Nov 07, 2002 | 2.545 | 2.600 | 2.545 | 2.560 | 158,243 | -0.02(-0.72%) |
Nov 06, 2002 | 2.615 | 2.615 | 2.578 | 2.578 | 104,327 | -0.00(-0.14%) |
Nov 05, 2002 | 2.597 | 2.619 | 2.578 | 2.582 | 122,120 | -0.01(-0.43%) |
Nov 04, 2002 | 2.597 | 2.630 | 2.582 | 2.593 | 93,005 | +0.00(+0.00%) |
Nov 01, 2002 | 2.634 | 2.634 | 2.589 | 2.593 | 117,806 | -0.03(-1.13%) |
Oct 31, 2002 | 2.597 | 2.630 | 2.586 | 2.623 | 81,952 | +0.03(+1.00%) |
Oct 30, 2002 | 2.608 | 2.634 | 2.597 | 2.597 | 143,147 | -0.01(-0.43%) |
Oct 29, 2002 | 2.619 | 2.645 | 2.586 | 2.608 | 190,323 | -0.04(-1.54%) |
Oct 28, 2002 | 2.652 | 2.652 | 2.611 | 2.649 | 89,500 | +0.00(+0.14%) |
Oct 25, 2002 | 2.630 | 2.652 | 2.623 | 2.645 | 142,338 | +0.02(+0.71%) |
Oct 24, 2002 | 2.634 | 2.667 | 2.623 | 2.626 | 166,331 | -0.00(-0.14%) |
Oct 23, 2002 | 2.656 | 2.667 | 2.630 | 2.630 | 118,615 | -0.02(-0.70%) |
Oct 22, 2002 | 2.649 | 2.667 | 2.637 | 2.649 | 186,280 | +0.00(+0.00%) |
Oct 21, 2002 | 2.656 | 2.667 | 2.619 | 2.649 | 152,313 | +0.00(+0.00%) |
Oct 18, 2002 | 2.649 | 2.663 | 2.615 | 2.649 | 229,682 | +0.03(+1.28%) |
Oct 17, 2002 | 2.634 | 2.652 | 2.615 | 2.615 | 181,697 | +0.00(+0.00%) |
Oct 16, 2002 | 2.656 | 2.656 | 2.615 | 2.615 | 129,129 | -0.02(-0.70%) |
Oct 15, 2002 | 2.589 | 2.656 | 2.589 | 2.634 | 162,557 | -0.00(-0.14%) |
Oct 14, 2002 | 2.619 | 2.637 | 2.586 | 2.637 | 107,293 | +0.00(+0.14%) |
Oct 11, 2002 | 2.623 | 2.641 | 2.597 | 2.634 | 145,843 | +0.03(+1.14%) |
Oct 10, 2002 | 2.623 | 2.623 | 2.563 | 2.604 | 223,482 | -0.03(-0.99%) |
Oct 09, 2002 | 2.623 | 2.649 | 2.597 | 2.630 | 204,342 | +0.01(+0.28%) |
Oct 08, 2002 | 2.634 | 2.663 | 2.608 | 2.623 | 162,287 | -0.03(-0.98%) |
Oct 07, 2002 | 2.671 | 2.671 | 2.626 | 2.649 | 159,322 | -0.01(-0.56%) |
Oct 04, 2002 | 2.697 | 2.697 | 2.641 | 2.663 | 165,792 | -0.02(-0.83%) |
Oct 03, 2002 | 2.634 | 2.689 | 2.634 | 2.686 | 101,631 | +0.03(+1.26%) |
Oct 02, 2002 | 2.637 | 2.671 | 2.623 | 2.652 | 116,728 | +0.03(+1.27%) |
Oct 01, 2002 | 2.645 | 2.645 | 2.611 | 2.619 | 179,540 | -0.02(-0.84%) |
Sep 30, 2002 | 2.667 | 2.667 | 2.623 | 2.641 | 159,052 | -0.03(-0.97%) |
Sep 27, 2002 | 2.656 | 2.667 | 2.634 | 2.667 | 113,223 | +0.01(+0.42%) |
Sep 26, 2002 | 2.663 | 2.671 | 2.630 | 2.656 | 135,868 | -0.01(-0.28%) |
Sep 25, 2002 | 2.671 | 2.686 | 2.652 | 2.663 | 91,118 | +0.00(+0.00%) |
Sep 24, 2002 | 2.671 | 2.689 | 2.660 | 2.663 | 171,453 | -0.01(-0.28%) |
Sep 23, 2002 | 2.700 | 2.719 | 2.671 | 2.671 | 220,517 | -0.05(-1.91%) |
Sep 20, 2002 | 2.689 | 2.726 | 2.667 | 2.723 | 255,562 | +0.03(+1.24%) |
Sep 19, 2002 | 2.700 | 2.704 | 2.641 | 2.689 | 187,089 | -0.01(-0.41%) |
Sep 18, 2002 | 2.667 | 2.700 | 2.660 | 2.700 | 3,989,794 | -0.00(-0.14%) |
Sep 17, 2002 | 2.671 | 2.704 | 2.652 | 2.704 | 221,595 | +0.03(+0.97%) |
Sep 16, 2002 | 2.686 | 2.700 | 2.660 | 2.678 | 69,551 | +0.01(+0.28%) |
Sep 13, 2002 | 2.671 | 2.693 | 2.641 | 2.671 | 70,630 | -0.01(-0.41%) |
Sep 12, 2002 | 2.712 | 2.712 | 2.667 | 2.682 | 97,049 | -0.01(-0.41%) |
Sep 11, 2002 | 2.678 | 2.715 | 2.678 | 2.693 | 57,420 | +0.01(+0.55%) |
Sep 10, 2002 | 2.704 | 2.708 | 2.675 | 2.678 | 101,092 | -0.03(-1.10%) |
Sep 09, 2002 | 2.689 | 2.708 | 2.675 | 2.708 | 121,580 | +0.02(+0.69%) |
Sep 06, 2002 | 2.697 | 2.708 | 2.671 | 2.689 | 106,214 | -0.01(-0.28%) |
Sep 05, 2002 | 2.700 | 2.708 | 2.671 | 2.697 | 64,429 | +0.01(+0.55%) |
Sep 04, 2002 | 2.712 | 2.715 | 2.678 | 2.682 | 96,240 | -0.03(-1.09%) |
Sep 03, 2002 | 2.686 | 2.719 | 2.663 | 2.712 | 88,961 | +0.03(+0.97%) |
Aug 30, 2002 | 2.682 | 2.686 | 2.645 | 2.686 | 120,502 | +0.03(+1.26%) |
Aug 29, 2002 | 2.667 | 2.682 | 2.649 | 2.652 | 102,171 | +0.00(+0.14%) |
Aug 28, 2002 | 2.637 | 2.667 | 2.630 | 2.649 | 88,961 | -0.03(-1.24%) |
Aug 27, 2002 | 2.708 | 2.719 | 2.626 | 2.682 | 220,786 | -0.04(-1.36%) |
Aug 26, 2002 | 2.682 | 2.723 | 2.645 | 2.719 | 212,429 | +0.06(+2.23%) |
Aug 23, 2002 | 2.645 | 2.660 | 2.634 | 2.660 | 1,967,939 | +0.02(+0.70%) |
Aug 22, 2002 | 2.645 | 2.660 | 2.623 | 2.641 | 187,089 | +0.01(+0.42%) |
Aug 21, 2002 | 2.656 | 2.656 | 2.623 | 2.630 | 72,517 | -0.00(-0.14%) |
Aug 20, 2002 | 2.619 | 2.656 | 2.619 | 2.634 | 233,726 | -0.01(-0.56%) |
Aug 16, 2002 | 2.634 | 2.652 | 2.600 | 2.649 | 164,444 | +0.02(+0.71%) |
Aug 15, 2002 | 2.600 | 2.630 | 2.586 | 2.630 | 121,041 | +0.02(+0.85%) |
Aug 14, 2002 | 2.604 | 2.634 | 2.578 | 2.608 | 139,373 | -0.01(-0.28%) |
Aug 13, 2002 | 2.660 | 2.660 | 2.597 | 2.615 | 124,815 | -0.04(-1.67%) |
Aug 12, 2002 | 2.663 | 2.663 | 2.626 | 2.660 | 114,841 | +0.01(+0.56%) |
Aug 07, 2002 | 2.652 | 2.667 | 2.571 | 2.645 | 178,732 | +0.03(+1.13%) |
Aug 06, 2002 | 2.608 | 2.652 | 2.571 | 2.615 | 185,741 | +0.04(+1.73%) |
Aug 05, 2002 | 2.634 | 2.641 | 2.567 | 2.571 | 253,675 | -0.06(-2.39%) |
Aug 02, 2002 | 2.619 | 2.656 | 2.619 | 2.634 | 121,580 | +0.01(+0.28%) |
Aug 01, 2002 | 2.634 | 2.652 | 2.604 | 2.626 | 107,562 | +0.03(+1.14%) |
Jul 31, 2002 | 2.582 | 2.626 | 2.582 | 2.597 | 255,292 | +0.02(+0.72%) |
Jul 30, 2002 | 2.511 | 2.652 | 2.508 | 2.578 | 222,134 | +0.00(+0.00%) |
Jul 29, 2002 | 2.526 | 2.623 | 2.526 | 2.578 | 133,172 | +0.06(+2.21%) |
Jul 26, 2002 | 2.593 | 2.611 | 2.522 | 2.522 | 164,174 | -0.04(-1.45%) |
Jul 25, 2002 | 2.493 | 2.578 | 2.493 | 2.560 | 139,103 | +0.02(+0.73%) |
Jul 24, 2002 | 2.597 | 2.597 | 2.263 | 2.541 | 393,587 | -0.06(-2.42%) |
Jul 23, 2002 | 2.671 | 2.686 | 2.604 | 2.604 | 290,877 | -0.11(-3.97%) |
Jul 22, 2002 | 2.778 | 2.782 | 2.712 | 2.712 | 218,629 | -0.07(-2.40%) |
Jul 19, 2002 | 2.815 | 2.815 | 2.752 | 2.778 | 102,440 | -0.01(-0.40%) |
Jul 17, 2002 | 2.782 | 2.790 | 2.752 | 2.790 | 237,231 | +0.06(+2.31%) |
Jul 12, 2002 | 2.790 | 2.790 | 2.708 | 2.726 | 213,777 | -0.03(-0.94%) |
Jul 11, 2002 | 2.790 | 2.793 | 2.752 | 2.752 | 142,877 | +0.00(+0.00%) |
Jul 10, 2002 | 2.771 | 2.797 | 2.752 | 2.752 | 125,624 | -0.04(-1.59%) |
Jul 09, 2002 | 2.790 | 2.797 | 2.790 | 2.797 | 165,252 | +0.01(+0.27%) |
Jul 08, 2002 | 2.793 | 2.793 | 2.790 | 2.790 | 89,770 | +0.00(+0.00%) |
Jul 05, 2002 | 2.786 | 2.790 | 2.771 | 2.790 | 76,830 | +0.01(+0.27%) |
Jul 04, 2002 | 2.752 | 2.782 | 2.741 | 2.782 | 1,940,981 | +0.00(+0.00%) |
Jul 03, 2002 | 2.752 | 2.782 | 2.741 | 2.782 | 141,260 | +0.02(+0.67%) |
Jul 02, 2002 | 2.801 | 2.801 | 2.734 | 2.764 | 273,354 | -0.04(-1.46%) |