Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.366 | 3.430 | 3.366 | 3.416 | 648,437 | +0.04(+1.19%) |
Jan 30, 2003 | 3.361 | 3.412 | 3.341 | 3.376 | 564,960 | -0.01(-0.30%) |
Jan 29, 2003 | 3.331 | 3.396 | 3.260 | 3.386 | 1,468,300 | +0.04(+1.23%) |
Jan 28, 2003 | 3.388 | 3.393 | 3.338 | 3.345 | 1,015,636 | -0.05(-1.57%) |
Jan 27, 2003 | 3.449 | 3.463 | 3.397 | 3.398 | 957,997 | -0.06(-1.77%) |
Jan 24, 2003 | 3.522 | 3.524 | 3.451 | 3.460 | 395,024 | -0.06(-1.60%) |
Jan 23, 2003 | 3.451 | 3.528 | 3.451 | 3.516 | 621,108 | +0.05(+1.42%) |
Jan 22, 2003 | 3.524 | 3.526 | 3.459 | 3.467 | 1,116,504 | -0.07(-1.91%) |
Jan 21, 2003 | 3.541 | 3.562 | 3.523 | 3.534 | 782,099 | -0.01(-0.20%) |
Jan 17, 2003 | 3.562 | 3.566 | 3.523 | 3.541 | 800,981 | -0.03(-0.93%) |
Jan 16, 2003 | 3.537 | 3.591 | 3.532 | 3.574 | 627,071 | +0.03(+0.77%) |
Jan 15, 2003 | 3.552 | 3.571 | 3.523 | 3.547 | 400,490 | -0.02(-0.59%) |
Jan 14, 2003 | 3.582 | 3.582 | 3.553 | 3.568 | 633,530 | -0.01(-0.34%) |
Jan 13, 2003 | 3.593 | 3.602 | 3.580 | 3.580 | 485,955 | -0.00(-0.08%) |
Jan 10, 2003 | 3.630 | 3.630 | 3.574 | 3.583 | 549,059 | -0.05(-1.47%) |
Jan 09, 2003 | 3.557 | 3.646 | 3.549 | 3.637 | 256,393 | +0.07(+1.95%) |
Jan 08, 2003 | 3.604 | 3.614 | 3.557 | 3.567 | 435,769 | -0.05(-1.31%) |
Jan 07, 2003 | 3.623 | 3.642 | 3.589 | 3.615 | 602,226 | -0.03(-0.69%) |
Jan 06, 2003 | 3.673 | 3.673 | 3.625 | 3.640 | 499,868 | -0.02(-0.52%) |
Jan 03, 2003 | 3.663 | 3.684 | 3.618 | 3.659 | 270,803 | -0.01(-0.38%) |
Jan 02, 2003 | 3.643 | 3.684 | 3.601 | 3.673 | 433,285 | +0.05(+1.39%) |
Dec 31, 2002 | 3.592 | 3.661 | 3.563 | 3.623 | 606,698 | +0.02(+0.56%) |
Dec 30, 2002 | 3.537 | 3.629 | 3.531 | 3.602 | 465,582 | +0.08(+2.34%) |
Dec 27, 2002 | 3.593 | 3.605 | 3.519 | 3.520 | 359,249 | -0.06(-1.77%) |
Dec 26, 2002 | 3.552 | 3.623 | 3.552 | 3.583 | 247,946 | +0.02(+0.68%) |
Dec 24, 2002 | 3.606 | 3.608 | 3.537 | 3.559 | 208,195 | -0.04(-1.04%) |
Dec 23, 2002 | 3.584 | 3.614 | 3.535 | 3.596 | 394,031 | +0.01(+0.34%) |
Dec 20, 2002 | 3.534 | 3.597 | 3.522 | 3.584 | 526,203 | +0.07(+1.86%) |
Dec 19, 2002 | 3.533 | 3.594 | 3.496 | 3.519 | 628,561 | -0.00(-0.11%) |
Dec 18, 2002 | 3.544 | 3.561 | 3.507 | 3.523 | 619,617 | -0.02(-0.60%) |
Dec 17, 2002 | 3.582 | 3.597 | 3.530 | 3.544 | 384,590 | -0.03(-0.84%) |
Dec 16, 2002 | 3.502 | 3.575 | 3.436 | 3.574 | 926,693 | +0.08(+2.36%) |
Dec 13, 2002 | 3.556 | 3.577 | 3.487 | 3.492 | 558,003 | -0.04(-1.25%) |
Dec 12, 2002 | 3.532 | 3.569 | 3.521 | 3.536 | 324,963 | -0.01(-0.28%) |
Dec 11, 2002 | 3.522 | 3.546 | 3.491 | 3.546 | 903,837 | +0.02(+0.46%) |
Dec 10, 2002 | 3.553 | 3.553 | 3.488 | 3.530 | 1,469,294 | -0.02(-0.62%) |
Dec 09, 2002 | 3.564 | 3.564 | 3.512 | 3.552 | 920,234 | -0.03(-0.79%) |
Dec 06, 2002 | 3.567 | 3.607 | 3.540 | 3.580 | 566,947 | +0.00(+0.06%) |
Dec 05, 2002 | 3.634 | 3.634 | 3.537 | 3.578 | 529,184 | -0.06(-1.52%) |
Dec 04, 2002 | 3.668 | 3.673 | 3.584 | 3.634 | 529,681 | -0.04(-1.07%) |
Dec 03, 2002 | 3.738 | 3.738 | 3.663 | 3.673 | 508,812 | -0.07(-1.78%) |
Dec 02, 2002 | 3.769 | 3.804 | 3.718 | 3.739 | 545,581 | -0.03(-0.70%) |
Nov 29, 2002 | 3.768 | 3.801 | 3.760 | 3.765 | 185,835 | -0.01(-0.21%) |
Nov 27, 2002 | 3.623 | 3.773 | 3.623 | 3.773 | 657,878 | +0.13(+3.71%) |
Nov 26, 2002 | 3.678 | 3.688 | 3.592 | 3.639 | 591,792 | -0.06(-1.50%) |
Nov 25, 2002 | 3.587 | 3.721 | 3.567 | 3.694 | 1,150,789 | +0.12(+3.26%) |
Nov 22, 2002 | 3.477 | 3.607 | 3.449 | 3.577 | 1,029,052 | +0.09(+2.57%) |
Nov 21, 2002 | 3.497 | 3.537 | 3.399 | 3.488 | 2,221,083 | +0.00(+0.03%) |
Nov 20, 2002 | 3.431 | 3.487 | 3.424 | 3.487 | 568,935 | +0.05(+1.49%) |
Nov 19, 2002 | 3.446 | 3.497 | 3.419 | 3.435 | 466,079 | -0.01(-0.38%) |
Nov 18, 2002 | 3.506 | 3.522 | 3.417 | 3.448 | 589,307 | -0.06(-1.64%) |
Nov 15, 2002 | 3.437 | 3.508 | 3.436 | 3.506 | 691,666 | +0.07(+1.99%) |
Nov 14, 2002 | 3.421 | 3.477 | 3.396 | 3.437 | 599,742 | +0.09(+2.74%) |
Nov 13, 2002 | 3.321 | 3.401 | 3.281 | 3.346 | 643,965 | +0.02(+0.51%) |
Nov 12, 2002 | 3.311 | 3.361 | 3.288 | 3.329 | 708,560 | +0.02(+0.49%) |
Nov 11, 2002 | 3.358 | 3.374 | 3.290 | 3.313 | 579,369 | -0.06(-1.73%) |
Nov 08, 2002 | 3.386 | 3.404 | 3.353 | 3.371 | 756,261 | -0.02(-0.53%) |
Nov 07, 2002 | 3.371 | 3.398 | 3.343 | 3.389 | 987,314 | +0.02(+0.54%) |
Nov 06, 2002 | 3.324 | 3.372 | 3.287 | 3.371 | 1,139,858 | +0.07(+2.13%) |
Nov 05, 2002 | 3.275 | 3.321 | 3.275 | 3.301 | 854,645 | -0.01(-0.15%) |
Nov 04, 2002 | 3.280 | 3.381 | 3.280 | 3.306 | 1,812,146 | +0.04(+1.14%) |
Nov 01, 2002 | 3.185 | 3.275 | 3.145 | 3.268 | 1,239,732 | +0.09(+2.88%) |
Oct 31, 2002 | 3.140 | 3.206 | 3.119 | 3.177 | 1,006,195 | +0.04(+1.32%) |
Oct 30, 2002 | 3.129 | 3.200 | 3.101 | 3.136 | 605,208 | +0.02(+0.78%) |
Oct 29, 2002 | 3.109 | 3.151 | 3.039 | 3.111 | 903,837 | +0.01(+0.19%) |
Oct 28, 2002 | 3.190 | 3.212 | 3.104 | 3.105 | 961,475 | -0.11(-3.32%) |
Oct 25, 2002 | 3.200 | 3.226 | 3.150 | 3.212 | 949,550 | +0.00(+0.03%) |
Oct 24, 2002 | 3.129 | 3.237 | 3.019 | 3.211 | 1,158,739 | +0.10(+3.20%) |
Oct 23, 2002 | 3.163 | 3.173 | 3.010 | 3.111 | 2,023,322 | -0.03(-0.99%) |
Oct 22, 2002 | 3.134 | 3.205 | 3.109 | 3.143 | 2,465,055 | +0.01(+0.29%) |
Oct 21, 2002 | 3.346 | 3.409 | 3.099 | 3.134 | 6,879,894 | -0.38(-10.75%) |
Oct 18, 2002 | 3.560 | 3.576 | 3.487 | 3.511 | 491,421 | -0.05(-1.33%) |
Oct 17, 2002 | 3.436 | 3.564 | 3.426 | 3.558 | 691,169 | +0.13(+3.85%) |
Oct 16, 2002 | 3.575 | 3.592 | 3.421 | 3.426 | 566,947 | -0.17(-4.84%) |
Oct 15, 2002 | 3.487 | 3.600 | 3.487 | 3.600 | 1,093,150 | +0.18(+5.14%) |
Oct 14, 2002 | 3.396 | 3.447 | 3.386 | 3.424 | 511,296 | +0.01(+0.35%) |
Oct 11, 2002 | 3.391 | 3.477 | 3.389 | 3.412 | 489,930 | +0.07(+2.11%) |
Oct 10, 2002 | 3.180 | 3.361 | 3.169 | 3.342 | 793,528 | +0.16(+4.96%) |
Oct 09, 2002 | 3.260 | 3.261 | 3.177 | 3.184 | 1,120,976 | -0.10(-2.97%) |
Oct 08, 2002 | 3.270 | 3.306 | 3.228 | 3.281 | 991,785 | +0.01(+0.37%) |
Oct 07, 2002 | 3.302 | 3.320 | 3.243 | 3.269 | 1,085,200 | -0.04(-1.28%) |
Oct 04, 2002 | 3.446 | 3.447 | 3.301 | 3.312 | 1,047,437 | -0.14(-4.19%) |
Oct 03, 2002 | 3.507 | 3.560 | 3.436 | 3.457 | 646,946 | -0.05(-1.55%) |
Oct 02, 2002 | 3.514 | 3.600 | 3.482 | 3.511 | 783,093 | -0.00(-0.09%) |
Oct 01, 2002 | 3.462 | 3.514 | 3.421 | 3.514 | 1,236,751 | +0.06(+1.72%) |
Sep 30, 2002 | 3.500 | 3.500 | 3.351 | 3.455 | 1,088,678 | -0.07(-1.86%) |
Sep 27, 2002 | 3.632 | 3.632 | 3.493 | 3.520 | 859,117 | -0.12(-3.37%) |
Sep 26, 2002 | 3.547 | 3.645 | 3.537 | 3.643 | 461,110 | +0.11(+3.10%) |
Sep 25, 2002 | 3.522 | 3.533 | 3.497 | 3.533 | 1,073,275 | +0.02(+0.57%) |
Sep 24, 2002 | 3.557 | 3.571 | 3.493 | 3.513 | 475,520 | -0.06(-1.55%) |
Sep 23, 2002 | 3.567 | 3.602 | 3.523 | 3.568 | 536,637 | -0.02(-0.48%) |
Sep 20, 2002 | 3.612 | 3.623 | 3.570 | 3.585 | 503,843 | +0.01(+0.25%) |
Sep 19, 2002 | 3.701 | 3.701 | 3.576 | 3.576 | 543,594 | -0.12(-3.35%) |
Sep 18, 2002 | 3.683 | 3.713 | 3.623 | 3.700 | 724,460 | +0.02(+0.46%) |
Sep 17, 2002 | 3.763 | 3.793 | 3.663 | 3.683 | 427,819 | -0.09(-2.40%) |
Sep 16, 2002 | 3.715 | 3.784 | 3.668 | 3.773 | 623,096 | +0.06(+1.57%) |
Sep 13, 2002 | 3.701 | 3.717 | 3.643 | 3.715 | 36,123,668 | +0.01(+0.38%) |
Sep 12, 2002 | 3.752 | 3.752 | 3.687 | 3.701 | 308,566 | -0.05(-1.37%) |
Sep 11, 2002 | 3.728 | 3.772 | 3.728 | 3.752 | 328,939 | +0.01(+0.32%) |
Sep 10, 2002 | 3.797 | 3.797 | 3.703 | 3.740 | 702,101 | -0.05(-1.20%) |
Sep 09, 2002 | 3.784 | 3.798 | 3.759 | 3.786 | 799,490 | +0.00(+0.05%) |
Sep 06, 2002 | 3.662 | 3.785 | 3.662 | 3.784 | 628,561 | +0.12(+3.33%) |
Sep 05, 2002 | 3.723 | 3.723 | 3.657 | 3.662 | 653,902 | -0.07(-1.94%) |
Sep 04, 2002 | 3.703 | 3.738 | 3.629 | 3.734 | 475,023 | +0.05(+1.37%) |
Sep 03, 2002 | 3.784 | 3.784 | 3.653 | 3.684 | 577,382 | -0.12(-3.20%) |
Aug 30, 2002 | 3.773 | 3.836 | 3.763 | 3.806 | 703,094 | +0.03(+0.85%) |
Aug 29, 2002 | 3.724 | 3.809 | 3.713 | 3.773 | 4,422,292 | +0.05(+1.32%) |
Aug 28, 2002 | 3.713 | 3.753 | 3.688 | 3.724 | 956,507 | -0.01(-0.35%) |
Aug 27, 2002 | 3.633 | 3.763 | 3.612 | 3.737 | 1,810,655 | +0.13(+3.74%) |
Aug 26, 2002 | 3.612 | 3.612 | 3.542 | 3.602 | 2,931,631 | -0.00(-0.11%) |
Aug 23, 2002 | 3.631 | 3.723 | 3.605 | 3.606 | 1,404,202 | -0.02(-0.67%) |
Aug 22, 2002 | 3.537 | 3.646 | 3.532 | 3.631 | 1,867,300 | +0.12(+3.38%) |
Aug 21, 2002 | 3.553 | 3.567 | 3.487 | 3.512 | 470,054 | -0.04(-1.05%) |
Aug 20, 2002 | 3.552 | 3.570 | 3.497 | 3.549 | 512,787 | +0.14(+4.16%) |
Aug 16, 2002 | 3.451 | 3.451 | 3.385 | 3.407 | 352,789 | -0.04(-1.23%) |
Aug 15, 2002 | 3.392 | 3.453 | 3.376 | 3.449 | 448,191 | +0.08(+2.30%) |
Aug 14, 2002 | 3.322 | 3.372 | 3.225 | 3.372 | 868,558 | +0.04(+1.21%) |
Aug 13, 2002 | 3.362 | 3.386 | 3.321 | 3.332 | 871,042 | -0.06(-1.63%) |
Aug 12, 2002 | 3.386 | 3.402 | 3.331 | 3.387 | 398,006 | +0.07(+2.00%) |
Aug 07, 2002 | 3.265 | 3.326 | 3.250 | 3.321 | 461,110 | +0.08(+2.48%) |
Aug 06, 2002 | 3.180 | 3.304 | 3.180 | 3.240 | 660,362 | +0.08(+2.38%) |
Aug 05, 2002 | 3.200 | 3.236 | 3.165 | 3.165 | 257,884 | -0.05(-1.41%) |
Aug 02, 2002 | 3.301 | 3.301 | 3.190 | 3.210 | 413,409 | -0.10(-3.10%) |
Aug 01, 2002 | 3.363 | 3.365 | 3.301 | 3.313 | 478,005 | -0.06(-1.79%) |
Jul 31, 2002 | 3.381 | 3.410 | 3.301 | 3.373 | 1,010,170 | -0.02(-0.53%) |
Jul 30, 2002 | 3.410 | 3.416 | 3.317 | 3.391 | 918,743 | -0.04(-1.14%) |
Jul 29, 2002 | 3.291 | 3.457 | 3.280 | 3.430 | 677,753 | +0.16(+5.02%) |
Jul 26, 2002 | 3.278 | 3.297 | 3.227 | 3.266 | 863,092 | -0.02(-0.49%) |
Jul 25, 2002 | 3.253 | 3.331 | 3.192 | 3.282 | 811,912 | +0.03(+1.05%) |
Jul 24, 2002 | 3.075 | 3.248 | 3.021 | 3.248 | 1,197,497 | +0.17(+5.63%) |
Jul 23, 2002 | 3.162 | 3.170 | 3.056 | 3.075 | 905,327 | -0.08(-2.43%) |
Jul 22, 2002 | 3.220 | 3.296 | 3.119 | 3.152 | 1,217,372 | -0.09(-2.85%) |
Jul 19, 2002 | 3.310 | 3.316 | 3.222 | 3.244 | 1,481,716 | -0.04(-1.35%) |
Jul 17, 2002 | 3.326 | 3.350 | 3.272 | 3.288 | 1,011,164 | -0.06(-1.80%) |
Jul 12, 2002 | 3.376 | 3.409 | 3.326 | 3.349 | 1,291,905 | -0.01(-0.33%) |
Jul 11, 2002 | 3.462 | 3.462 | 3.341 | 3.360 | 1,078,741 | -0.12(-3.41%) |
Jul 10, 2002 | 3.537 | 3.538 | 3.475 | 3.479 | 789,553 | -0.04(-1.26%) |
Jul 09, 2002 | 3.638 | 3.669 | 3.537 | 3.523 | 993,276 | -0.12(-3.23%) |
Jul 08, 2002 | 3.638 | 3.641 | 3.638 | 3.641 | 770,174 | -0.01(-0.19%) |
Jul 05, 2002 | 3.530 | 3.658 | 3.530 | 3.648 | 405,459 | +0.12(+3.34%) |
Jul 04, 2002 | 3.532 | 3.536 | 3.411 | 3.530 | 866,570 | +0.00(+0.00%) |
Jul 03, 2002 | 3.532 | 3.536 | 3.411 | 3.530 | 857,129 | -0.02(-0.51%) |
Jul 02, 2002 | 3.542 | 3.602 | 3.522 | 3.548 | 1,120,976 | +0.00(+0.03%) |
Jul 01, 2002 | 3.551 | 3.669 | 3.547 | 3.547 | 1,314,265 | +0.02(+0.60%) |
Jun 28, 2002 | 3.595 | 3.671 | 3.526 | 3.526 | 3,014,612 | -0.07(-1.93%) |
Jun 27, 2002 | 3.612 | 3.656 | 3.572 | 3.595 | 1,481,716 | -0.00(-0.11%) |
Jun 26, 2002 | 3.668 | 3.668 | 3.547 | 3.599 | 1,433,518 | -0.10(-2.67%) |
Jun 25, 2002 | 3.733 | 3.779 | 3.693 | 3.698 | 1,078,741 | -0.13(-3.47%) |
Jun 21, 2002 | 3.854 | 3.908 | 3.831 | 3.831 | 657,381 | -0.05(-1.17%) |
Jun 20, 2002 | 3.954 | 4.005 | 3.876 | 3.876 | 609,680 | -0.08(-1.96%) |
Jun 19, 2002 | 3.936 | 4.040 | 3.925 | 3.954 | 1,327,184 | +0.02(+0.46%) |
Jun 18, 2002 | 3.906 | 3.995 | 3.906 | 3.936 | 829,304 | +0.03(+0.75%) |
Jun 17, 2002 | 3.725 | 3.911 | 3.725 | 3.906 | 1,544,820 | +0.18(+4.86%) |
Jun 14, 2002 | 3.723 | 3.742 | 3.645 | 3.725 | 1,240,229 | -0.11(-2.86%) |
Jun 12, 2002 | 3.794 | 3.835 | 3.779 | 3.835 | 667,318 | +0.06(+1.46%) |
Jun 11, 2002 | 3.763 | 3.814 | 3.758 | 3.780 | 628,561 | +0.04(+0.94%) |
Jun 10, 2002 | 3.743 | 3.784 | 3.726 | 3.744 | 583,841 | +0.01(+0.13%) |
Jun 07, 2002 | 3.723 | 3.757 | 3.667 | 3.739 | 1,258,117 | -0.00(-0.03%) |
Jun 06, 2002 | 3.834 | 3.834 | 3.736 | 3.740 | 687,194 | -0.07(-1.82%) |
Jun 05, 2002 | 3.794 | 3.841 | 3.784 | 3.810 | 991,785 | -0.17(-4.20%) |
May 31, 2002 | 3.940 | 4.025 | 3.940 | 3.977 | 1,324,700 | -0.26(-6.04%) |
May 28, 2002 | 4.244 | 4.244 | 4.218 | 4.232 | 643,468 | -0.01(-0.28%) |
May 27, 2002 | 4.245 | 4.270 | 4.228 | 4.244 | 585,829 | +0.00(+0.00%) |
May 24, 2002 | 4.245 | 4.270 | 4.228 | 4.244 | 577,879 | -0.00(-0.02%) |
May 23, 2002 | 4.174 | 4.250 | 4.168 | 4.245 | 648,437 | +0.05(+1.22%) |
May 22, 2002 | 4.176 | 4.206 | 4.159 | 4.194 | 508,315 | +0.03(+0.68%) |
May 21, 2002 | 4.251 | 4.274 | 4.161 | 4.166 | 472,042 | -0.10(-2.31%) |
May 20, 2002 | 4.272 | 4.276 | 4.233 | 4.265 | 329,435 | -0.02(-0.35%) |
May 17, 2002 | 4.246 | 4.281 | 4.228 | 4.280 | 378,627 | +0.05(+1.09%) |
May 16, 2002 | 4.267 | 4.276 | 4.230 | 4.233 | 227,077 | -0.03(-0.66%) |
May 15, 2002 | 4.287 | 4.287 | 4.246 | 4.262 | 579,866 | -0.02(-0.47%) |
May 14, 2002 | 4.226 | 4.309 | 4.226 | 4.282 | 717,007 | +0.07(+1.65%) |
May 13, 2002 | 4.141 | 4.216 | 4.137 | 4.212 | 440,738 | +0.08(+1.97%) |
May 10, 2002 | 4.244 | 4.244 | 4.115 | 4.131 | 554,525 | -0.10(-2.33%) |
May 09, 2002 | 4.251 | 4.291 | 4.229 | 4.229 | 320,491 | -0.02(-0.40%) |
May 08, 2002 | 4.262 | 4.328 | 4.221 | 4.246 | 650,921 | -0.01(-0.12%) |
May 07, 2002 | 4.221 | 4.287 | 4.206 | 4.251 | 411,919 | +0.03(+0.72%) |
May 06, 2002 | 4.312 | 4.340 | 4.221 | 4.221 | 295,150 | -0.09(-2.10%) |
May 03, 2002 | 4.317 | 4.325 | 4.263 | 4.312 | 526,699 | -0.02(-0.37%) |
May 02, 2002 | 4.341 | 4.407 | 4.307 | 4.328 | 749,802 | -0.01(-0.32%) |
May 01, 2002 | 4.342 | 4.356 | 4.248 | 4.342 | 528,687 | +0.00(+0.00%) |
Apr 30, 2002 | 4.246 | 4.349 | 4.246 | 4.342 | 521,234 | +0.12(+2.74%) |
Apr 29, 2002 | 4.216 | 4.236 | 4.194 | 4.226 | 250,927 | +0.00(+0.05%) |
Apr 26, 2002 | 4.199 | 4.267 | 4.194 | 4.224 | 538,625 | +0.02(+0.48%) |
Apr 25, 2002 | 4.131 | 4.209 | 4.127 | 4.204 | 454,651 | +0.05(+1.28%) |
Apr 24, 2002 | 4.224 | 4.327 | 4.151 | 4.151 | 517,259 | -0.05(-1.27%) |
Apr 23, 2002 | 4.191 | 4.231 | 4.174 | 4.204 | 745,827 | +0.04(+0.92%) |
Apr 22, 2002 | 4.314 | 4.314 | 4.166 | 4.166 | 571,419 | -0.15(-3.43%) |
Apr 19, 2002 | 4.326 | 4.332 | 4.287 | 4.314 | 502,849 | -0.01(-0.28%) |
Apr 18, 2002 | 4.354 | 4.356 | 4.318 | 4.326 | 574,898 | -0.03(-0.65%) |
Apr 17, 2002 | 4.488 | 4.488 | 4.337 | 4.354 | 636,511 | -0.13(-2.98%) |
Apr 16, 2002 | 4.468 | 4.527 | 4.468 | 4.488 | 864,582 | +0.04(+0.88%) |
Apr 15, 2002 | 4.410 | 4.508 | 4.372 | 4.449 | 1,018,120 | +0.04(+0.87%) |
Apr 12, 2002 | 4.287 | 4.452 | 4.274 | 4.410 | 756,758 | +0.15(+3.49%) |
Apr 11, 2002 | 4.241 | 4.322 | 4.241 | 4.262 | 748,311 | +0.02(+0.47%) |
Apr 10, 2002 | 4.201 | 4.246 | 4.196 | 4.241 | 426,328 | +0.05(+1.20%) |
Apr 09, 2002 | 4.187 | 4.210 | 4.181 | 4.191 | 382,105 | +0.02(+0.39%) |
Apr 08, 2002 | 4.166 | 4.182 | 4.126 | 4.175 | 360,242 | -0.00(-0.02%) |
Apr 05, 2002 | 4.098 | 4.196 | 4.098 | 4.176 | 787,068 | +0.10(+2.42%) |
Apr 04, 2002 | 4.046 | 4.083 | 4.035 | 4.077 | 278,753 | +0.03(+0.80%) |
Apr 03, 2002 | 4.073 | 4.091 | 4.020 | 4.045 | 402,478 | -0.03(-0.72%) |
Apr 02, 2002 | 4.032 | 4.102 | 4.009 | 4.074 | 421,856 | +0.04(+1.05%) |
Apr 01, 2002 | 4.035 | 4.050 | 3.924 | 4.032 | 666,822 | -0.01(-0.35%) |
Mar 29, 2002 | 4.065 | 4.108 | 4.039 | 4.046 | 497,383 | +0.00(+0.00%) |
Mar 28, 2002 | 4.065 | 4.108 | 4.039 | 4.046 | 496,886 | -0.02(-0.57%) |
Mar 27, 2002 | 4.050 | 4.084 | 4.045 | 4.069 | 485,955 | +0.01(+0.12%) |
Mar 26, 2002 | 4.040 | 4.075 | 4.025 | 4.064 | 466,576 | +0.04(+0.92%) |
Mar 25, 2002 | 4.101 | 4.110 | 4.026 | 4.027 | 408,937 | -0.07(-1.79%) |
Mar 22, 2002 | 4.176 | 4.186 | 4.097 | 4.101 | 401,484 | -0.07(-1.69%) |
Mar 21, 2002 | 4.161 | 4.176 | 4.092 | 4.171 | 548,066 | -0.00(-0.02%) |
Mar 20, 2002 | 4.211 | 4.224 | 4.171 | 4.172 | 343,845 | -0.05(-1.26%) |
Mar 19, 2002 | 4.196 | 4.294 | 4.186 | 4.225 | 1,023,586 | +0.05(+1.30%) |
Mar 18, 2002 | 4.080 | 4.178 | 4.080 | 4.171 | 601,233 | +0.11(+2.65%) |
Mar 15, 2002 | 4.040 | 4.106 | 4.035 | 4.063 | 715,516 | +0.00(+0.02%) |
Mar 14, 2002 | 4.060 | 4.075 | 4.026 | 4.062 | 539,619 | +0.02(+0.42%) |
Mar 13, 2002 | 4.112 | 4.112 | 4.019 | 4.045 | 865,576 | -0.07(-1.62%) |
Mar 12, 2002 | 4.101 | 4.136 | 4.082 | 4.112 | 942,097 | +0.01(+0.27%) |
Mar 11, 2002 | 4.025 | 4.131 | 4.025 | 4.101 | 796,509 | +0.02(+0.44%) |
Mar 08, 2002 | 4.045 | 4.101 | 4.045 | 4.082 | 833,776 | +0.02(+0.52%) |
Mar 07, 2002 | 4.110 | 4.111 | 4.047 | 4.061 | 735,392 | -0.04(-0.93%) |
Mar 06, 2002 | 4.020 | 4.119 | 3.998 | 4.100 | 1,247,682 | +0.11(+2.85%) |
Mar 05, 2002 | 3.985 | 4.022 | 3.934 | 3.986 | 696,635 | +0.03(+0.79%) |
Mar 04, 2002 | 3.854 | 4.050 | 3.854 | 3.955 | 1,474,263 | +0.08(+2.10%) |
Mar 01, 2002 | 3.653 | 3.875 | 3.653 | 3.873 | 1,232,279 | +0.24(+6.47%) |
Feb 28, 2002 | 3.643 | 3.678 | 3.633 | 3.638 | 1,058,865 | +0.01(+0.22%) |
Feb 27, 2002 | 3.607 | 3.668 | 3.607 | 3.630 | 1,138,864 | +0.06(+1.75%) |
Feb 26, 2002 | 3.512 | 3.594 | 3.512 | 3.567 | 1,876,741 | +0.05(+1.34%) |
Feb 25, 2002 | 3.542 | 3.584 | 3.516 | 3.520 | 852,657 | -0.00(-0.06%) |
Feb 22, 2002 | 3.451 | 3.542 | 3.426 | 3.522 | 597,754 | +0.06(+1.80%) |
Feb 21, 2002 | 3.532 | 3.536 | 3.460 | 3.460 | 851,663 | -0.06(-1.77%) |
Feb 20, 2002 | 3.506 | 3.539 | 3.446 | 3.522 | 1,096,629 | +0.01(+0.26%) |
Feb 19, 2002 | 3.528 | 3.528 | 3.498 | 3.513 | 517,259 | -0.01(-0.14%) |
Feb 18, 2002 | 3.540 | 3.542 | 3.513 | 3.518 | 756,758 | +0.00(+0.00%) |
Feb 15, 2002 | 3.540 | 3.542 | 3.513 | 3.518 | 756,261 | -0.00(-0.03%) |
Feb 14, 2002 | 3.607 | 3.607 | 3.518 | 3.519 | 568,935 | -0.08(-2.26%) |
Feb 13, 2002 | 3.623 | 3.653 | 3.580 | 3.600 | 571,916 | -0.02(-0.56%) |
Feb 12, 2002 | 3.572 | 3.633 | 3.522 | 3.621 | 2,335,367 | +0.06(+1.55%) |
Feb 11, 2002 | 3.542 | 3.598 | 3.532 | 3.565 | 872,036 | +0.04(+1.23%) |
Feb 08, 2002 | 3.512 | 3.527 | 3.455 | 3.522 | 806,447 | +0.02(+0.43%) |
Feb 07, 2002 | 3.547 | 3.569 | 3.507 | 3.507 | 396,515 | -0.07(-1.83%) |
Feb 06, 2002 | 3.602 | 3.621 | 3.569 | 3.572 | 373,658 | -0.03(-0.95%) |
Feb 05, 2002 | 3.643 | 3.717 | 3.557 | 3.606 | 783,093 | -0.05(-1.35%) |
Feb 04, 2002 | 3.687 | 3.718 | 3.643 | 3.656 | 795,515 | -0.01(-0.36%) |