Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.331 | 4.447 | 4.328 | 4.367 | 139,646 | +0.05(+1.24%) |
Mar 28, 2003 | 4.299 | 4.314 | 4.299 | 4.314 | 57,680 | +0.01(+0.28%) |
Mar 27, 2003 | 4.299 | 4.308 | 4.299 | 4.302 | 34,742 | -0.01(-0.27%) |
Mar 26, 2003 | 4.314 | 4.325 | 4.278 | 4.314 | 38,116 | -0.01(-0.34%) |
Mar 25, 2003 | 4.284 | 4.331 | 4.257 | 4.328 | 55,656 | +0.03(+0.62%) |
Mar 24, 2003 | 4.299 | 4.334 | 4.299 | 4.302 | 38,116 | +0.00(+0.07%) |
Mar 21, 2003 | 4.296 | 4.311 | 4.296 | 4.299 | 36,092 | +0.01(+0.21%) |
Mar 20, 2003 | 4.299 | 4.314 | 4.269 | 4.290 | 42,163 | +0.02(+0.49%) |
Mar 19, 2003 | 4.254 | 4.308 | 4.239 | 4.269 | 29,683 | +0.00(+0.00%) |
Mar 18, 2003 | 4.210 | 4.269 | 4.210 | 4.269 | 59,703 | +0.04(+0.98%) |
Mar 17, 2003 | 4.231 | 4.299 | 4.180 | 4.228 | 77,244 | -0.00(-0.07%) |
Mar 14, 2003 | 4.269 | 4.281 | 4.225 | 4.231 | 34,742 | -0.04(-0.90%) |
Mar 13, 2003 | 4.225 | 4.281 | 4.225 | 4.269 | 28,671 | +0.04(+1.05%) |
Mar 12, 2003 | 4.225 | 4.269 | 4.195 | 4.225 | 115,697 | +0.00(+0.00%) |
Mar 11, 2003 | 4.225 | 4.225 | 4.174 | 4.225 | 39,127 | -0.03(-0.70%) |
Mar 10, 2003 | 4.225 | 4.260 | 4.210 | 4.254 | 27,996 | +0.03(+0.77%) |
Mar 07, 2003 | 4.210 | 4.254 | 4.180 | 4.222 | 58,017 | +0.03(+0.71%) |
Mar 06, 2003 | 4.210 | 4.210 | 4.192 | 4.192 | 21,587 | -0.02(-0.42%) |
Mar 05, 2003 | 4.207 | 4.210 | 4.204 | 4.210 | 20,238 | +0.01(+0.14%) |
Mar 04, 2003 | 4.239 | 4.242 | 4.180 | 4.204 | 41,489 | -0.01(-0.14%) |
Mar 03, 2003 | 4.192 | 4.284 | 4.180 | 4.210 | 91,748 | -0.01(-0.28%) |
Feb 28, 2003 | 4.150 | 4.225 | 4.150 | 4.222 | 33,393 | +0.05(+1.21%) |
Feb 27, 2003 | 4.198 | 4.198 | 4.156 | 4.171 | 42,838 | -0.03(-0.64%) |
Feb 26, 2003 | 4.127 | 4.204 | 4.127 | 4.198 | 55,656 | +0.07(+1.80%) |
Feb 25, 2003 | 4.029 | 4.127 | 4.002 | 4.124 | 72,521 | +0.10(+2.58%) |
Feb 24, 2003 | 4.038 | 4.038 | 3.987 | 4.020 | 26,310 | -0.02(-0.59%) |
Feb 21, 2003 | 4.032 | 4.076 | 4.032 | 4.044 | 77,244 | -0.04(-0.94%) |
Feb 20, 2003 | 4.106 | 4.106 | 4.047 | 4.082 | 65,100 | -0.02(-0.51%) |
Feb 19, 2003 | 4.121 | 4.148 | 4.091 | 4.103 | 31,707 | +0.01(+0.29%) |
Feb 18, 2003 | 4.062 | 4.133 | 4.047 | 4.091 | 48,572 | +0.00(+0.00%) |
Feb 14, 2003 | 4.106 | 4.121 | 4.062 | 4.091 | 33,731 | -0.04(-0.86%) |
Feb 13, 2003 | 4.130 | 4.150 | 4.091 | 4.127 | 34,742 | +0.03(+0.65%) |
Feb 12, 2003 | 4.070 | 4.112 | 4.070 | 4.100 | 24,960 | +0.02(+0.58%) |
Feb 11, 2003 | 4.106 | 4.145 | 4.076 | 4.076 | 17,540 | -0.02(-0.51%) |
Feb 10, 2003 | 4.115 | 4.127 | 4.073 | 4.097 | 44,187 | -0.02(-0.43%) |
Feb 07, 2003 | 4.207 | 4.222 | 4.091 | 4.115 | 91,411 | -0.09(-2.18%) |
Feb 06, 2003 | 4.174 | 4.210 | 4.174 | 4.207 | 35,754 | +0.04(+0.85%) |
Feb 05, 2003 | 4.142 | 4.174 | 4.139 | 4.171 | 26,647 | +0.02(+0.57%) |
Feb 04, 2003 | 4.156 | 4.156 | 4.091 | 4.148 | 67,124 | -0.02(-0.57%) |
Feb 03, 2003 | 4.180 | 4.201 | 4.171 | 4.171 | 35,754 | -0.03(-0.64%) |
Jan 31, 2003 | 4.165 | 4.207 | 4.165 | 4.198 | 32,044 | +0.04(+1.07%) |
Jan 30, 2003 | 4.165 | 4.168 | 4.106 | 4.153 | 84,664 | +0.00(+0.07%) |
Jan 29, 2003 | 4.150 | 4.180 | 4.106 | 4.150 | 64,088 | -0.02(-0.43%) |
Jan 28, 2003 | 4.195 | 4.195 | 4.162 | 4.168 | 80,954 | -0.03(-0.64%) |
Jan 27, 2003 | 4.195 | 4.198 | 4.180 | 4.195 | 61,727 | +0.01(+0.28%) |
Jan 24, 2003 | 4.183 | 4.207 | 4.183 | 4.183 | 28,671 | +0.00(+0.00%) |
Jan 23, 2003 | 4.183 | 4.204 | 4.183 | 4.183 | 41,826 | +0.00(+0.00%) |
Jan 22, 2003 | 4.210 | 4.210 | 4.180 | 4.183 | 43,850 | -0.03(-0.63%) |
Jan 21, 2003 | 4.195 | 4.239 | 4.183 | 4.210 | 43,175 | +0.00(+0.00%) |
Jan 17, 2003 | 4.180 | 4.210 | 4.180 | 4.210 | 23,274 | +0.02(+0.57%) |
Jan 16, 2003 | 4.165 | 4.192 | 4.165 | 4.186 | 36,766 | -0.00(-0.07%) |
Jan 15, 2003 | 4.180 | 4.216 | 4.165 | 4.189 | 51,945 | +0.03(+0.71%) |
Jan 14, 2003 | 4.106 | 4.183 | 4.106 | 4.159 | 44,862 | +0.05(+1.23%) |
Jan 13, 2003 | 4.136 | 4.136 | 4.085 | 4.109 | 48,572 | -0.02(-0.50%) |
Jan 10, 2003 | 4.150 | 4.150 | 4.112 | 4.130 | 28,334 | -0.01(-0.29%) |
Jan 09, 2003 | 4.225 | 4.225 | 4.115 | 4.142 | 94,784 | -0.10(-2.31%) |
Jan 08, 2003 | 4.260 | 4.263 | 4.239 | 4.239 | 21,925 | -0.01(-0.35%) |
Jan 07, 2003 | 4.305 | 4.325 | 4.239 | 4.254 | 54,644 | -0.02(-0.49%) |
Jan 06, 2003 | 4.248 | 4.284 | 4.225 | 4.275 | 45,536 | +0.03(+0.70%) |
Jan 03, 2003 | 4.228 | 4.245 | 4.228 | 4.245 | 21,587 | +0.01(+0.28%) |
Jan 02, 2003 | 4.210 | 4.233 | 4.195 | 4.233 | 20,575 | +0.03(+0.63%) |
Dec 31, 2002 | 4.204 | 4.219 | 4.204 | 4.207 | 40,139 | +0.02(+0.57%) |
Dec 30, 2002 | 4.159 | 4.192 | 4.159 | 4.183 | 33,393 | +0.02(+0.57%) |
Dec 27, 2002 | 4.127 | 4.171 | 4.109 | 4.159 | 96,133 | +0.06(+1.37%) |
Dec 26, 2002 | 4.150 | 4.150 | 4.076 | 4.103 | 43,175 | -0.06(-1.49%) |
Dec 24, 2002 | 4.121 | 4.165 | 4.044 | 4.165 | 68,136 | +0.01(+0.36%) |
Dec 23, 2002 | 4.062 | 4.150 | 4.020 | 4.150 | 99,506 | +0.08(+1.89%) |
Dec 20, 2002 | 4.091 | 4.106 | 4.067 | 4.073 | 35,417 | -0.02(-0.43%) |
Dec 19, 2002 | 4.124 | 4.130 | 4.082 | 4.091 | 48,909 | -0.06(-1.36%) |
Dec 18, 2002 | 4.121 | 4.150 | 4.091 | 4.148 | 15,516 | +0.01(+0.22%) |
Dec 17, 2002 | 4.091 | 4.162 | 4.091 | 4.139 | 33,056 | +0.06(+1.38%) |
Dec 16, 2002 | 4.165 | 4.165 | 4.067 | 4.082 | 39,127 | -0.08(-1.92%) |
Dec 13, 2002 | 4.136 | 4.165 | 4.097 | 4.162 | 42,501 | +0.03(+0.79%) |
Dec 12, 2002 | 4.150 | 4.150 | 4.121 | 4.130 | 13,155 | -0.02(-0.43%) |
Dec 11, 2002 | 4.145 | 4.165 | 4.121 | 4.148 | 41,489 | -0.04(-1.06%) |
Dec 10, 2002 | 4.150 | 4.195 | 4.109 | 4.192 | 50,596 | +0.04(+1.00%) |
Dec 09, 2002 | 4.195 | 4.210 | 4.076 | 4.150 | 93,434 | -0.03(-0.71%) |
Dec 06, 2002 | 4.180 | 4.210 | 4.150 | 4.180 | 21,587 | +0.03(+0.64%) |
Dec 05, 2002 | 4.130 | 4.165 | 4.106 | 4.153 | 29,683 | +0.00(+0.07%) |
Dec 04, 2002 | 4.150 | 4.195 | 4.150 | 4.150 | 43,175 | +0.02(+0.43%) |
Dec 03, 2002 | 4.165 | 4.165 | 4.091 | 4.133 | 66,450 | -0.02(-0.43%) |
Dec 02, 2002 | 4.165 | 4.165 | 4.127 | 4.150 | 39,802 | -0.01(-0.36%) |
Nov 29, 2002 | 4.121 | 4.165 | 4.121 | 4.165 | 24,286 | +0.07(+1.81%) |
Nov 27, 2002 | 4.091 | 4.150 | 4.076 | 4.091 | 45,536 | +0.01(+0.36%) |
Nov 26, 2002 | 4.100 | 4.112 | 4.076 | 4.076 | 24,960 | -0.01(-0.22%) |
Nov 25, 2002 | 4.150 | 4.165 | 4.062 | 4.085 | 47,223 | -0.08(-1.99%) |
Nov 22, 2002 | 4.121 | 4.195 | 4.121 | 4.168 | 40,477 | +0.03(+0.79%) |
Nov 21, 2002 | 4.136 | 4.136 | 4.097 | 4.136 | 31,032 | +0.00(+0.00%) |
Nov 20, 2002 | 4.106 | 4.148 | 4.076 | 4.136 | 25,635 | +0.02(+0.58%) |
Nov 19, 2002 | 4.097 | 4.121 | 4.097 | 4.112 | 12,143 | +0.02(+0.43%) |
Nov 18, 2002 | 4.148 | 4.150 | 4.091 | 4.094 | 18,889 | -0.05(-1.29%) |
Nov 15, 2002 | 4.091 | 4.148 | 4.017 | 4.148 | 76,906 | +0.03(+0.65%) |
Nov 14, 2002 | 4.091 | 4.145 | 4.076 | 4.121 | 23,611 | +0.04(+1.02%) |
Nov 13, 2002 | 4.056 | 4.079 | 4.047 | 4.079 | 25,972 | +0.02(+0.44%) |
Nov 12, 2002 | 4.062 | 4.088 | 4.050 | 4.062 | 38,116 | +0.01(+0.29%) |
Nov 11, 2002 | 4.062 | 4.076 | 4.050 | 4.050 | 9,444 | -0.03(-0.65%) |
Nov 08, 2002 | 4.067 | 4.088 | 4.065 | 4.076 | 12,143 | -0.00(-0.07%) |
Nov 07, 2002 | 4.047 | 4.088 | 4.032 | 4.079 | 16,865 | +0.03(+0.81%) |
Nov 06, 2002 | 4.032 | 4.047 | 4.002 | 4.047 | 19,563 | +0.02(+0.44%) |
Nov 05, 2002 | 4.067 | 4.067 | 4.002 | 4.029 | 21,925 | -0.03(-0.73%) |
Nov 04, 2002 | 4.008 | 4.062 | 3.996 | 4.059 | 33,731 | +0.04(+0.88%) |
Nov 01, 2002 | 3.996 | 4.056 | 3.996 | 4.023 | 23,949 | +0.01(+0.15%) |
Oct 31, 2002 | 3.973 | 4.026 | 3.973 | 4.017 | 64,088 | +0.03(+0.67%) |
Oct 30, 2002 | 3.999 | 4.017 | 3.928 | 3.990 | 54,644 | +0.01(+0.30%) |
Oct 29, 2002 | 4.008 | 4.008 | 3.913 | 3.979 | 74,545 | +0.00(+0.00%) |
Oct 28, 2002 | 4.041 | 4.041 | 3.979 | 3.979 | 35,754 | -0.05(-1.32%) |
Oct 25, 2002 | 4.085 | 4.088 | 3.984 | 4.032 | 45,536 | -0.06(-1.45%) |
Oct 24, 2002 | 4.091 | 4.091 | 4.002 | 4.091 | 50,596 | +0.03(+0.73%) |
Oct 23, 2002 | 3.958 | 4.082 | 3.949 | 4.062 | 1,416,703 | +0.09(+2.39%) |
Oct 22, 2002 | 3.987 | 3.987 | 3.922 | 3.967 | 21,250 | -0.01(-0.15%) |
Oct 21, 2002 | 4.047 | 4.047 | 3.916 | 3.973 | 67,462 | -0.04(-1.11%) |
Oct 18, 2002 | 4.056 | 4.056 | 4.017 | 4.017 | 13,829 | -0.03(-0.73%) |
Oct 17, 2002 | 4.002 | 4.047 | 3.987 | 4.047 | 14,504 | +0.06(+1.49%) |
Oct 16, 2002 | 3.967 | 4.032 | 3.928 | 3.987 | 77,581 | +0.01(+0.37%) |
Oct 15, 2002 | 3.928 | 3.973 | 3.869 | 3.973 | 62,065 | +0.07(+1.75%) |
Oct 14, 2002 | 3.854 | 3.907 | 3.854 | 3.904 | 23,949 | +0.07(+1.78%) |
Oct 11, 2002 | 3.907 | 3.943 | 3.804 | 3.836 | 77,244 | -0.06(-1.60%) |
Oct 10, 2002 | 3.973 | 3.973 | 3.854 | 3.898 | 80,279 | -0.09(-2.23%) |
Oct 09, 2002 | 4.076 | 4.076 | 3.987 | 3.987 | 99,169 | -0.11(-2.68%) |
Oct 08, 2002 | 4.127 | 4.127 | 4.047 | 4.097 | 48,909 | -0.06(-1.36%) |
Oct 07, 2002 | 4.225 | 4.225 | 4.150 | 4.153 | 23,611 | -0.08(-1.89%) |
Oct 04, 2002 | 4.269 | 4.290 | 4.233 | 4.233 | 11,468 | -0.03(-0.63%) |
Oct 03, 2002 | 4.299 | 4.299 | 4.239 | 4.260 | 57,342 | -0.01(-0.21%) |
Oct 02, 2002 | 4.308 | 4.308 | 4.242 | 4.269 | 33,056 | -0.01(-0.35%) |
Oct 01, 2002 | 4.281 | 4.328 | 4.263 | 4.284 | 57,342 | +0.03(+0.70%) |
Sep 30, 2002 | 4.239 | 4.257 | 4.207 | 4.254 | 36,429 | +0.03(+0.63%) |
Sep 27, 2002 | 4.228 | 4.245 | 4.225 | 4.228 | 28,671 | +0.00(+0.00%) |
Sep 26, 2002 | 4.269 | 4.299 | 4.171 | 4.228 | 92,423 | -0.07(-1.59%) |
Sep 25, 2002 | 4.183 | 4.296 | 4.183 | 4.296 | 47,560 | +0.12(+2.77%) |
Sep 24, 2002 | 4.228 | 4.228 | 4.171 | 4.180 | 674,620 | -0.05(-1.26%) |
Sep 23, 2002 | 4.225 | 4.233 | 4.171 | 4.233 | 42,163 | -0.02(-0.42%) |
Sep 20, 2002 | 4.284 | 4.284 | 4.210 | 4.251 | 32,381 | -0.06(-1.44%) |
Sep 19, 2002 | 4.328 | 4.343 | 4.299 | 4.314 | 16,528 | -0.04(-1.02%) |
Sep 18, 2002 | 4.358 | 4.361 | 4.325 | 4.358 | 46,211 | -0.01(-0.20%) |
Sep 17, 2002 | 4.328 | 4.367 | 4.328 | 4.367 | 15,853 | +0.03(+0.61%) |
Sep 16, 2002 | 4.328 | 4.340 | 4.314 | 4.340 | 20,238 | +0.03(+0.62%) |
Sep 13, 2002 | 4.314 | 4.328 | 4.299 | 4.314 | 8,432 | +0.01(+0.34%) |
Sep 12, 2002 | 4.340 | 4.340 | 4.242 | 4.299 | 56,668 | -0.04(-0.96%) |
Sep 11, 2002 | 4.302 | 4.340 | 4.302 | 4.340 | 21,587 | +0.01(+0.34%) |
Sep 10, 2002 | 4.328 | 4.328 | 4.299 | 4.325 | 71,847 | +0.00(+0.00%) |
Sep 09, 2002 | 4.254 | 4.328 | 4.239 | 4.325 | 38,453 | +0.06(+1.46%) |
Sep 06, 2002 | 4.263 | 4.325 | 4.254 | 4.263 | 47,223 | +0.01(+0.21%) |
Sep 05, 2002 | 4.314 | 4.314 | 4.239 | 4.254 | 115,022 | -0.04(-0.97%) |
Sep 04, 2002 | 4.254 | 4.296 | 4.254 | 4.296 | 30,020 | +0.03(+0.62%) |
Sep 03, 2002 | 4.284 | 4.299 | 4.239 | 4.269 | 48,235 | -0.03(-0.69%) |
Aug 30, 2002 | 4.245 | 4.325 | 4.245 | 4.299 | 43,850 | +0.05(+1.12%) |
Aug 29, 2002 | 4.225 | 4.269 | 4.219 | 4.251 | 68,473 | +0.03(+0.63%) |
Aug 28, 2002 | 4.204 | 4.225 | 4.180 | 4.225 | 45,536 | +0.01(+0.35%) |
Aug 27, 2002 | 4.210 | 4.222 | 4.180 | 4.210 | 38,116 | +0.00(+0.00%) |
Aug 26, 2002 | 4.219 | 4.219 | 4.180 | 4.210 | 22,937 | +0.01(+0.14%) |
Aug 23, 2002 | 4.201 | 4.207 | 4.162 | 4.204 | 52,957 | +0.04(+1.07%) |
Aug 22, 2002 | 4.174 | 4.174 | 4.156 | 4.159 | 46,211 | -0.01(-0.14%) |
Aug 21, 2002 | 4.210 | 4.225 | 4.165 | 4.165 | 76,906 | -0.03(-0.78%) |
Aug 20, 2002 | 4.231 | 4.231 | 4.174 | 4.198 | 32,044 | +0.01(+0.21%) |
Aug 16, 2002 | 4.150 | 4.207 | 4.136 | 4.189 | 41,489 | +0.04(+0.93%) |
Aug 15, 2002 | 4.195 | 4.195 | 4.082 | 4.150 | 43,513 | -0.01(-0.36%) |
Aug 14, 2002 | 4.150 | 4.186 | 4.106 | 4.165 | 41,826 | +0.01(+0.36%) |
Aug 13, 2002 | 4.186 | 4.186 | 4.150 | 4.150 | 29,683 | -0.04(-1.06%) |
Aug 12, 2002 | 4.136 | 4.195 | 4.124 | 4.195 | 42,501 | +0.08(+1.87%) |
Aug 07, 2002 | 4.076 | 4.118 | 4.076 | 4.118 | 25,298 | +0.05(+1.17%) |
Aug 06, 2002 | 4.076 | 4.079 | 4.047 | 4.070 | 29,683 | -0.02(-0.43%) |
Aug 05, 2002 | 4.148 | 4.148 | 4.076 | 4.088 | 573,427 | +0.02(+0.51%) |
Aug 02, 2002 | 4.159 | 4.162 | 4.067 | 4.067 | 43,850 | -0.08(-1.93%) |
Aug 01, 2002 | 4.136 | 4.150 | 4.127 | 4.148 | 49,247 | +0.04(+1.01%) |
Jul 31, 2002 | 4.047 | 4.121 | 4.047 | 4.106 | 40,814 | +0.09(+2.21%) |
Jul 30, 2002 | 4.002 | 4.047 | 3.976 | 4.017 | 80,279 | +0.01(+0.37%) |
Jul 29, 2002 | 3.943 | 4.032 | 3.937 | 4.002 | 94,784 | +0.09(+2.27%) |
Jul 26, 2002 | 3.777 | 3.958 | 3.777 | 3.913 | 81,291 | +0.16(+4.35%) |
Jul 25, 2002 | 3.750 | 3.824 | 3.735 | 3.750 | 96,133 | +0.01(+0.40%) |
Jul 24, 2002 | 3.706 | 3.824 | 3.679 | 3.735 | 231,394 | -0.18(-4.55%) |
Jul 23, 2002 | 4.062 | 4.062 | 3.872 | 3.913 | 62,739 | -0.13(-3.30%) |
Jul 22, 2002 | 4.011 | 4.106 | 3.913 | 4.047 | 157,186 | +0.04(+0.89%) |
Jul 19, 2002 | 4.091 | 4.091 | 4.011 | 4.011 | 63,077 | -0.06(-1.38%) |
Jul 17, 2002 | 4.115 | 4.136 | 4.067 | 4.067 | 125,142 | -0.08(-2.00%) |
Jul 12, 2002 | 4.236 | 4.242 | 4.136 | 4.150 | 65,438 | -0.07(-1.75%) |
Jul 11, 2002 | 4.299 | 4.328 | 4.204 | 4.225 | 111,312 | -0.16(-3.72%) |
Jul 10, 2002 | 4.388 | 4.388 | 4.349 | 4.388 | 20,913 | -0.01(-0.20%) |
Jul 09, 2002 | 4.373 | 4.397 | 4.373 | 4.397 | 34,742 | +0.02(+0.54%) |
Jul 08, 2002 | 4.388 | 4.414 | 4.346 | 4.373 | 54,306 | -0.01(-0.34%) |
Jul 05, 2002 | 4.337 | 4.388 | 4.337 | 4.388 | 5,734 | +0.04(+0.95%) |
Jul 04, 2002 | 4.305 | 4.358 | 4.302 | 4.346 | 34,068 | +0.00(+0.00%) |
Jul 03, 2002 | 4.305 | 4.358 | 4.302 | 4.346 | 34,068 | +0.02(+0.55%) |
Jul 02, 2002 | 4.388 | 4.388 | 4.305 | 4.322 | 31,707 | -0.05(-1.15%) |
Jul 01, 2002 | 4.402 | 4.447 | 4.346 | 4.373 | 63,751 | -0.04(-1.01%) |
Jun 28, 2002 | 4.358 | 4.417 | 4.328 | 4.417 | 42,501 | +0.08(+1.78%) |
Jun 27, 2002 | 4.328 | 4.340 | 4.302 | 4.340 | 22,599 | +0.04(+0.97%) |
Jun 26, 2002 | 4.269 | 4.358 | 4.266 | 4.299 | 93,772 | -0.01(-0.34%) |
Jun 25, 2002 | 4.281 | 4.358 | 4.278 | 4.314 | 79,605 | -0.11(-2.48%) |
Jun 21, 2002 | 4.373 | 4.432 | 4.373 | 4.423 | 39,465 | +0.02(+0.47%) |
Jun 20, 2002 | 4.328 | 4.402 | 4.328 | 4.402 | 34,405 | +0.06(+1.37%) |
Jun 19, 2002 | 4.340 | 4.352 | 4.319 | 4.343 | 16,528 | +0.00(+0.07%) |
Jun 18, 2002 | 4.322 | 4.340 | 4.314 | 4.340 | 40,477 | +0.04(+0.97%) |
Jun 17, 2002 | 4.269 | 4.314 | 4.269 | 4.299 | 48,572 | +0.01(+0.21%) |
Jun 14, 2002 | 4.293 | 4.308 | 4.269 | 4.290 | 30,020 | -0.01(-0.21%) |
Jun 12, 2002 | 4.316 | 4.316 | 4.293 | 4.299 | 303,579 | -0.03(-0.69%) |
Jun 11, 2002 | 4.325 | 4.352 | 4.308 | 4.328 | 48,572 | +0.01(+0.14%) |
Jun 10, 2002 | 4.314 | 4.328 | 4.293 | 4.322 | 31,032 | +0.04(+0.90%) |
Jun 07, 2002 | 4.346 | 4.346 | 4.281 | 4.284 | 73,870 | -0.09(-2.10%) |
Jun 06, 2002 | 4.373 | 4.402 | 4.358 | 4.376 | 35,080 | -0.03(-0.61%) |
Jun 05, 2002 | 4.370 | 4.444 | 4.352 | 4.402 | 38,116 | +0.07(+1.71%) |
May 31, 2002 | 4.275 | 4.328 | 4.269 | 4.328 | 69,485 | +0.02(+0.48%) |
May 28, 2002 | 4.314 | 4.349 | 4.272 | 4.308 | 57,680 | +0.01(+0.35%) |
May 27, 2002 | 4.328 | 4.328 | 4.269 | 4.293 | 30,020 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.269 | 4.293 | 30,020 | -0.03(-0.75%) |
May 23, 2002 | 4.316 | 4.325 | 4.302 | 4.325 | 36,766 | +0.02(+0.55%) |
May 22, 2002 | 4.316 | 4.319 | 4.302 | 4.302 | 35,080 | -0.01(-0.14%) |
May 21, 2002 | 4.299 | 4.316 | 4.299 | 4.308 | 11,805 | +0.01(+0.21%) |
May 20, 2002 | 4.284 | 4.322 | 4.284 | 4.299 | 37,441 | +0.04(+1.05%) |
May 17, 2002 | 4.269 | 4.314 | 4.248 | 4.254 | 22,599 | -0.02(-0.42%) |
May 16, 2002 | 4.322 | 4.322 | 4.272 | 4.272 | 24,623 | -0.05(-1.17%) |
May 15, 2002 | 4.322 | 4.352 | 4.254 | 4.322 | 79,942 | +0.03(+0.69%) |
May 14, 2002 | 4.328 | 4.358 | 4.293 | 4.293 | 99,169 | -0.01(-0.14%) |
May 13, 2002 | 4.373 | 4.373 | 4.290 | 4.299 | 47,223 | -0.10(-2.36%) |
May 10, 2002 | 4.459 | 4.468 | 4.388 | 4.402 | 43,175 | -0.04(-1.00%) |
May 09, 2002 | 4.432 | 4.447 | 4.417 | 4.447 | 27,996 | +0.02(+0.40%) |
May 08, 2002 | 4.397 | 4.447 | 4.388 | 4.429 | 57,342 | +0.03(+0.67%) |
May 07, 2002 | 4.343 | 4.400 | 4.343 | 4.400 | 82,641 | +0.07(+1.57%) |
May 06, 2002 | 4.370 | 4.385 | 4.331 | 4.331 | 29,683 | -0.04(-0.88%) |
May 03, 2002 | 4.343 | 4.370 | 4.334 | 4.370 | 15,178 | +0.04(+0.96%) |
May 02, 2002 | 4.364 | 4.364 | 4.305 | 4.328 | 39,465 | -0.07(-1.48%) |
May 01, 2002 | 4.370 | 4.417 | 4.364 | 4.394 | 32,381 | -0.01(-0.13%) |
Apr 30, 2002 | 4.337 | 4.400 | 4.314 | 4.400 | 43,175 | +0.03(+0.75%) |
Apr 29, 2002 | 4.388 | 4.438 | 4.290 | 4.367 | 44,524 | -0.00(-0.07%) |
Apr 26, 2002 | 4.388 | 4.402 | 4.328 | 4.370 | 32,044 | -0.00(-0.07%) |
Apr 25, 2002 | 4.417 | 4.432 | 4.328 | 4.373 | 48,909 | -0.03(-0.67%) |
Apr 24, 2002 | 4.373 | 4.417 | 4.314 | 4.402 | 47,223 | +0.06(+1.37%) |
Apr 23, 2002 | 4.417 | 4.423 | 4.343 | 4.343 | 42,838 | -0.06(-1.35%) |
Apr 22, 2002 | 4.402 | 4.417 | 4.376 | 4.402 | 26,984 | +0.01(+0.34%) |
Apr 19, 2002 | 4.417 | 4.429 | 4.376 | 4.388 | 32,719 | +0.00(+0.07%) |
Apr 18, 2002 | 4.361 | 4.385 | 4.358 | 4.385 | 37,441 | +0.02(+0.54%) |
Apr 17, 2002 | 4.373 | 4.388 | 4.331 | 4.361 | 78,930 | +0.00(+0.07%) |
Apr 16, 2002 | 4.328 | 4.402 | 4.328 | 4.358 | 66,112 | -0.03(-0.68%) |
Apr 15, 2002 | 4.388 | 4.432 | 4.373 | 4.388 | 505,965 | -0.01(-0.27%) |
Apr 12, 2002 | 4.402 | 4.402 | 4.364 | 4.400 | 37,778 | +0.02(+0.41%) |
Apr 11, 2002 | 4.411 | 4.411 | 4.382 | 4.382 | 15,853 | -0.04(-0.94%) |
Apr 10, 2002 | 4.423 | 4.444 | 4.423 | 4.423 | 45,199 | -0.01(-0.20%) |
Apr 09, 2002 | 4.388 | 4.432 | 4.388 | 4.432 | 17,202 | +0.04(+0.81%) |
Apr 08, 2002 | 4.373 | 4.402 | 4.358 | 4.397 | 32,044 | -0.01(-0.13%) |
Apr 05, 2002 | 4.382 | 4.402 | 4.343 | 4.402 | 35,754 | +0.02(+0.47%) |
Apr 04, 2002 | 4.394 | 4.402 | 4.343 | 4.382 | 20,575 | -0.01(-0.14%) |
Apr 03, 2002 | 4.402 | 4.402 | 4.337 | 4.388 | 3,710,413 | -0.01(-0.34%) |
Apr 02, 2002 | 4.400 | 4.417 | 4.337 | 4.402 | 24,960 | +0.00(+0.07%) |