Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.431 | 3.469 | 3.431 | 3.444 | 796,547 | -0.02(-0.60%) |
Mar 28, 2003 | 3.472 | 3.493 | 3.448 | 3.465 | 554,959 | -0.03(-0.79%) |
Mar 27, 2003 | 3.469 | 3.517 | 3.438 | 3.493 | 547,752 | -0.00(-0.10%) |
Mar 26, 2003 | 3.462 | 3.521 | 3.451 | 3.496 | 761,375 | +0.03(+0.80%) |
Mar 25, 2003 | 3.420 | 3.469 | 3.403 | 3.469 | 801,448 | +0.05(+1.32%) |
Mar 24, 2003 | 3.427 | 3.434 | 3.413 | 3.424 | 609,446 | +0.00(+0.00%) |
Mar 21, 2003 | 3.382 | 3.427 | 3.372 | 3.424 | 448,868 | +0.02(+0.71%) |
Mar 20, 2003 | 3.389 | 3.413 | 3.368 | 3.399 | 636,834 | +0.00(+0.10%) |
Mar 19, 2003 | 3.382 | 3.410 | 3.368 | 3.396 | 673,447 | +0.00(+0.00%) |
Mar 18, 2003 | 3.417 | 3.434 | 3.382 | 3.396 | 835,178 | -0.01(-0.20%) |
Mar 17, 2003 | 3.431 | 3.434 | 3.365 | 3.403 | 1,033,810 | -0.03(-0.81%) |
Mar 14, 2003 | 3.420 | 3.434 | 3.406 | 3.431 | 505,085 | -0.01(-0.20%) |
Mar 13, 2003 | 3.885 | 3.885 | 3.427 | 3.438 | 853,340 | -0.01(-0.20%) |
Mar 12, 2003 | 3.458 | 3.458 | 3.403 | 3.444 | 856,511 | +0.01(+0.30%) |
Mar 11, 2003 | 3.486 | 3.500 | 3.434 | 3.434 | 701,699 | -0.07(-1.98%) |
Mar 10, 2003 | 3.462 | 3.503 | 3.424 | 3.503 | 878,998 | +0.06(+1.71%) |
Mar 07, 2003 | 3.465 | 3.472 | 3.417 | 3.444 | 780,402 | -0.02(-0.50%) |
Mar 06, 2003 | 3.434 | 3.469 | 3.413 | 3.462 | 831,430 | +0.01(+0.40%) |
Mar 05, 2003 | 3.417 | 3.455 | 3.417 | 3.448 | 595,896 | +0.01(+0.20%) |
Mar 04, 2003 | 3.434 | 3.458 | 3.399 | 3.441 | 743,501 | +0.01(+0.40%) |
Mar 03, 2003 | 3.434 | 3.462 | 3.406 | 3.427 | 419,462 | -0.01(-0.20%) |
Feb 28, 2003 | 3.434 | 3.462 | 3.385 | 3.434 | 688,726 | +0.00(+0.10%) |
Feb 27, 2003 | 3.392 | 3.434 | 3.365 | 3.431 | 597,914 | +0.07(+1.96%) |
Feb 26, 2003 | 3.396 | 3.396 | 3.361 | 3.365 | 566,202 | -0.03(-1.02%) |
Feb 25, 2003 | 3.427 | 3.444 | 3.385 | 3.399 | 770,601 | -0.03(-0.81%) |
Feb 24, 2003 | 3.441 | 3.469 | 3.403 | 3.427 | 703,717 | +0.01(+0.30%) |
Feb 21, 2003 | 3.451 | 3.469 | 3.406 | 3.417 | 676,330 | -0.03(-1.01%) |
Feb 20, 2003 | 3.399 | 3.451 | 3.392 | 3.451 | 714,096 | +0.07(+2.05%) |
Feb 19, 2003 | 3.417 | 3.420 | 3.379 | 3.382 | 751,862 | -0.03(-0.81%) |
Feb 18, 2003 | 3.399 | 3.448 | 3.389 | 3.410 | 688,726 | -0.00(-0.10%) |
Feb 14, 2003 | 3.399 | 3.444 | 3.385 | 3.413 | 610,023 | +0.01(+0.41%) |
Feb 13, 2003 | 3.406 | 3.448 | 3.385 | 3.399 | 715,825 | +0.00(+0.00%) |
Feb 12, 2003 | 3.469 | 3.503 | 3.396 | 3.399 | 887,358 | -0.07(-2.10%) |
Feb 11, 2003 | 3.542 | 3.542 | 3.462 | 3.472 | 711,789 | -0.07(-1.96%) |
Feb 10, 2003 | 3.521 | 3.569 | 3.455 | 3.542 | 1,018,819 | +0.07(+1.90%) |
Feb 07, 2003 | 3.458 | 3.490 | 3.451 | 3.476 | 484,328 | +0.01(+0.30%) |
Feb 06, 2003 | 3.510 | 3.517 | 3.455 | 3.465 | 797,988 | -0.02(-0.60%) |
Feb 05, 2003 | 3.535 | 3.535 | 3.462 | 3.486 | 645,771 | -0.04(-1.08%) |
Feb 04, 2003 | 3.531 | 3.538 | 3.486 | 3.524 | 576,293 | +0.00(+0.00%) |
Feb 03, 2003 | 3.521 | 3.569 | 3.476 | 3.524 | 509,409 | -0.01(-0.39%) |
Jan 31, 2003 | 3.476 | 3.549 | 3.444 | 3.538 | 550,058 | +0.09(+2.51%) |
Jan 30, 2003 | 3.503 | 3.521 | 3.427 | 3.451 | 588,401 | -0.05(-1.39%) |
Jan 29, 2003 | 3.521 | 3.521 | 3.455 | 3.500 | 715,537 | -0.07(-2.04%) |
Jan 28, 2003 | 3.462 | 3.573 | 3.455 | 3.573 | 686,420 | +0.14(+3.94%) |
Jan 27, 2003 | 3.510 | 3.531 | 3.410 | 3.438 | 929,160 | -0.11(-3.03%) |
Jan 24, 2003 | 3.590 | 3.607 | 3.524 | 3.545 | 778,384 | -0.04(-1.16%) |
Jan 23, 2003 | 3.618 | 3.635 | 3.559 | 3.587 | 579,752 | -0.05(-1.24%) |
Jan 22, 2003 | 3.642 | 3.642 | 3.604 | 3.632 | 476,544 | -0.01(-0.29%) |
Jan 21, 2003 | 3.646 | 3.656 | 3.607 | 3.642 | 654,708 | +0.00(+0.00%) |
Jan 17, 2003 | 3.659 | 3.659 | 3.628 | 3.642 | 629,915 | -0.01(-0.19%) |
Jan 16, 2003 | 3.656 | 3.687 | 3.639 | 3.649 | 717,843 | -0.01(-0.19%) |
Jan 15, 2003 | 3.677 | 3.684 | 3.618 | 3.656 | 819,322 | -0.02(-0.66%) |
Jan 14, 2003 | 3.656 | 3.712 | 3.642 | 3.680 | 950,782 | +0.04(+1.05%) |
Jan 13, 2003 | 3.653 | 3.691 | 3.590 | 3.642 | 1,107,612 | -0.01(-0.19%) |
Jan 10, 2003 | 3.639 | 3.729 | 3.611 | 3.649 | 999,503 | +0.05(+1.25%) |
Jan 09, 2003 | 3.587 | 3.635 | 3.562 | 3.604 | 816,151 | +0.01(+0.39%) |
Jan 08, 2003 | 3.642 | 3.656 | 3.583 | 3.590 | 1,037,558 | -0.05(-1.43%) |
Jan 07, 2003 | 3.587 | 3.659 | 3.524 | 3.642 | 1,472,877 | +0.08(+2.34%) |
Jan 06, 2003 | 3.490 | 3.625 | 3.472 | 3.559 | 1,331,038 | +0.07(+1.99%) |
Jan 03, 2003 | 3.462 | 3.535 | 3.451 | 3.490 | 798,565 | +0.03(+1.00%) |
Jan 02, 2003 | 3.441 | 3.479 | 3.420 | 3.455 | 439,355 | +0.02(+0.61%) |
Dec 31, 2002 | 3.441 | 3.451 | 3.420 | 3.434 | 492,688 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.434 | 3.448 | 575,716 | -0.01(-0.30%) |
Dec 27, 2002 | 3.438 | 3.469 | 3.431 | 3.458 | 462,706 | -0.00(-0.10%) |
Dec 26, 2002 | 3.420 | 3.462 | 3.420 | 3.462 | 463,283 | +0.04(+1.11%) |
Dec 24, 2002 | 3.410 | 3.448 | 3.406 | 3.424 | 185,947 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.389 | 3.417 | 625,879 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.427 | 3.399 | 3.403 | 602,239 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.434 | 3.368 | 3.399 | 603,680 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.351 | 3.358 | 441,661 | +0.00(+0.10%) |
Dec 17, 2002 | 3.389 | 3.420 | 3.333 | 3.354 | 881,593 | -0.05(-1.33%) |
Dec 16, 2002 | 3.431 | 3.434 | 3.385 | 3.399 | 549,770 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.431 | 3.392 | 3.424 | 539,103 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.382 | 3.424 | 685,843 | -0.03(-0.80%) |
Dec 11, 2002 | 3.417 | 3.458 | 3.375 | 3.451 | 754,456 | +0.03(+1.02%) |
Dec 10, 2002 | 3.379 | 3.427 | 3.337 | 3.417 | 834,889 | +0.05(+1.55%) |
Dec 09, 2002 | 3.330 | 3.382 | 3.302 | 3.365 | 635,681 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,590 | +0.01(+0.42%) |
Dec 05, 2002 | 3.330 | 3.389 | 3.313 | 3.313 | 509,697 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.330 | 3.299 | 3.330 | 544,581 | +0.02(+0.52%) |
Dec 03, 2002 | 3.313 | 3.330 | 3.281 | 3.313 | 488,941 | +0.00(+0.10%) |
Dec 02, 2002 | 3.340 | 3.344 | 3.295 | 3.309 | 679,789 | -0.03(-0.93%) |
Nov 29, 2002 | 3.292 | 3.347 | 3.271 | 3.340 | 350,273 | +0.02(+0.52%) |
Nov 27, 2002 | 3.330 | 3.354 | 3.295 | 3.323 | 743,213 | -0.01(-0.21%) |
Nov 26, 2002 | 3.392 | 3.410 | 3.302 | 3.330 | 670,275 | -0.12(-3.52%) |
Nov 25, 2002 | 3.389 | 3.465 | 3.389 | 3.451 | 781,844 | +0.06(+1.84%) |
Nov 22, 2002 | 3.392 | 3.420 | 3.368 | 3.389 | 627,608 | +0.00(+0.00%) |
Nov 21, 2002 | 3.337 | 3.420 | 3.302 | 3.389 | 861,412 | +0.02(+0.72%) |
Nov 20, 2002 | 3.347 | 3.379 | 3.330 | 3.365 | 758,781 | +0.01(+0.41%) |
Nov 19, 2002 | 3.333 | 3.396 | 3.333 | 3.351 | 661,338 | -0.01(-0.21%) |
Nov 18, 2002 | 3.330 | 3.389 | 3.302 | 3.358 | 625,879 | +0.03(+0.83%) |
Nov 15, 2002 | 3.340 | 3.358 | 3.306 | 3.330 | 543,716 | -0.01(-0.31%) |
Nov 14, 2002 | 3.292 | 3.365 | 3.292 | 3.340 | 632,798 | +0.06(+1.69%) |
Nov 13, 2002 | 3.243 | 3.302 | 3.236 | 3.285 | 679,501 | +0.02(+0.64%) |
Nov 12, 2002 | 3.268 | 3.320 | 3.212 | 3.264 | 876,115 | +0.05(+1.40%) |
Nov 11, 2002 | 3.247 | 3.250 | 3.195 | 3.219 | 430,418 | -0.03(-0.85%) |
Nov 08, 2002 | 3.247 | 3.257 | 3.212 | 3.247 | 591,284 | +0.00(+0.00%) |
Nov 07, 2002 | 3.261 | 3.285 | 3.212 | 3.247 | 631,644 | -0.01(-0.43%) |
Nov 06, 2002 | 3.216 | 3.285 | 3.198 | 3.261 | 864,872 | +0.09(+2.84%) |
Nov 05, 2002 | 3.150 | 3.202 | 3.129 | 3.170 | 562,455 | +0.02(+0.77%) |
Nov 04, 2002 | 3.122 | 3.205 | 3.122 | 3.146 | 712,366 | +0.01(+0.44%) |
Nov 01, 2002 | 3.132 | 3.157 | 3.070 | 3.132 | 806,060 | -0.02(-0.55%) |
Oct 31, 2002 | 3.129 | 3.150 | 3.070 | 3.150 | 669,699 | +0.01(+0.22%) |
Oct 30, 2002 | 3.105 | 3.146 | 3.073 | 3.143 | 644,041 | +0.02(+0.78%) |
Oct 29, 2002 | 3.059 | 3.122 | 3.042 | 3.118 | 922,818 | +0.00(+0.00%) |
Oct 28, 2002 | 3.018 | 3.139 | 3.018 | 3.118 | 1,192,658 | +0.14(+4.53%) |
Oct 25, 2002 | 2.935 | 2.983 | 2.896 | 2.983 | 843,250 | +0.04(+1.30%) |
Oct 24, 2002 | 2.952 | 2.955 | 2.896 | 2.945 | 1,308,551 | -0.01(-0.35%) |
Oct 23, 2002 | 3.018 | 3.018 | 2.952 | 2.955 | 711,789 | -0.08(-2.63%) |
Oct 22, 2002 | 3.032 | 3.049 | 2.966 | 3.035 | 873,232 | -0.02(-0.68%) |
Oct 21, 2002 | 2.955 | 3.070 | 2.955 | 3.056 | 906,386 | +0.11(+3.77%) |
Oct 18, 2002 | 2.910 | 3.025 | 2.896 | 2.945 | 1,124,622 | +0.01(+0.35%) |
Oct 17, 2002 | 2.966 | 3.066 | 2.935 | 2.935 | 1,150,279 | -0.05(-1.51%) |
Oct 16, 2002 | 2.955 | 2.983 | 2.896 | 2.980 | 1,104,730 | -0.06(-1.83%) |
Oct 15, 2002 | 2.879 | 3.084 | 2.879 | 3.035 | 1,493,634 | +0.14(+4.79%) |
Oct 14, 2002 | 3.035 | 3.105 | 2.844 | 2.896 | 2,026,683 | -0.27(-8.64%) |
Oct 11, 2002 | 3.174 | 3.278 | 3.122 | 3.170 | 1,289,524 | +0.06(+1.78%) |
Oct 10, 2002 | 2.862 | 3.118 | 2.862 | 3.115 | 1,976,232 | +0.24(+8.45%) |
Oct 09, 2002 | 3.000 | 3.087 | 2.841 | 2.872 | 1,747,041 | -0.15(-4.83%) |
Oct 08, 2002 | 3.222 | 3.254 | 2.952 | 3.018 | 2,084,053 | -0.19(-5.95%) |
Oct 07, 2002 | 3.243 | 3.326 | 3.209 | 3.209 | 857,088 | -0.07(-2.01%) |
Oct 04, 2002 | 3.427 | 3.427 | 3.271 | 3.274 | 874,674 | -0.14(-4.16%) |
Oct 03, 2002 | 3.385 | 3.427 | 3.382 | 3.417 | 516,040 | +0.02(+0.61%) |
Oct 02, 2002 | 3.441 | 3.441 | 3.382 | 3.396 | 578,311 | -0.04(-1.11%) |
Oct 01, 2002 | 3.420 | 3.448 | 3.385 | 3.434 | 659,032 | -0.02(-0.70%) |
Sep 30, 2002 | 3.462 | 3.465 | 3.403 | 3.458 | 599,356 | -0.01(-0.30%) |
Sep 27, 2002 | 3.486 | 3.500 | 3.465 | 3.469 | 444,832 | -0.01(-0.40%) |
Sep 26, 2002 | 3.399 | 3.507 | 3.385 | 3.483 | 713,807 | +0.07(+1.93%) |
Sep 25, 2002 | 3.295 | 3.417 | 3.278 | 3.417 | 876,692 | +0.12(+3.68%) |
Sep 24, 2002 | 3.313 | 3.361 | 3.271 | 3.295 | 1,003,828 | -0.09(-2.66%) |
Sep 23, 2002 | 3.427 | 3.451 | 3.382 | 3.385 | 891,971 | -0.05(-1.51%) |
Sep 20, 2002 | 3.469 | 3.486 | 3.417 | 3.438 | 768,006 | -0.03(-0.90%) |
Sep 19, 2002 | 3.462 | 3.486 | 3.441 | 3.469 | 2,536,958 | +0.00(+0.00%) |
Sep 18, 2002 | 3.479 | 3.521 | 3.451 | 3.469 | 641,158 | -0.02(-0.60%) |
Sep 17, 2002 | 3.528 | 3.531 | 3.472 | 3.490 | 759,069 | -0.05(-1.37%) |
Sep 16, 2002 | 3.514 | 3.538 | 3.490 | 3.538 | 573,410 | +0.01(+0.39%) |
Sep 13, 2002 | 3.521 | 3.545 | 3.476 | 3.524 | 407,066 | +0.03(+0.79%) |
Sep 12, 2002 | 3.528 | 3.535 | 3.496 | 3.496 | 437,625 | -0.00(-0.10%) |
Sep 11, 2002 | 3.545 | 3.555 | 3.500 | 3.500 | 472,508 | -0.03(-0.98%) |
Sep 10, 2002 | 3.531 | 3.545 | 3.503 | 3.535 | 769,736 | +0.03(+0.79%) |
Sep 09, 2002 | 3.483 | 3.521 | 3.472 | 3.507 | 646,636 | +0.03(+0.80%) |
Sep 06, 2002 | 3.479 | 3.503 | 3.469 | 3.479 | 488,364 | +0.01(+0.30%) |
Sep 05, 2002 | 3.483 | 3.493 | 3.455 | 3.469 | 434,454 | -0.03(-0.79%) |
Sep 04, 2002 | 3.469 | 3.517 | 3.469 | 3.496 | 619,825 | +0.03(+0.80%) |
Sep 03, 2002 | 3.538 | 3.555 | 3.462 | 3.469 | 780,114 | -0.09(-2.63%) |
Aug 30, 2002 | 3.562 | 3.587 | 3.524 | 3.562 | 411,967 | +0.01(+0.39%) |
Aug 29, 2002 | 3.472 | 3.555 | 3.472 | 3.549 | 566,779 | +0.06(+1.79%) |
Aug 28, 2002 | 3.469 | 3.531 | 3.455 | 3.486 | 3,401,830 | -0.00(-0.10%) |
Aug 27, 2002 | 3.517 | 3.531 | 3.486 | 3.490 | 538,815 | -0.03(-0.79%) |
Aug 26, 2002 | 3.503 | 3.535 | 3.486 | 3.517 | 509,986 | +0.00(+0.00%) |
Aug 23, 2002 | 3.469 | 3.521 | 3.458 | 3.517 | 591,860 | +0.05(+1.30%) |
Aug 22, 2002 | 3.476 | 3.479 | 3.451 | 3.472 | 564,184 | +0.00(+0.00%) |
Aug 21, 2002 | 3.479 | 3.500 | 3.438 | 3.472 | 848,439 | -0.01(-0.40%) |
Aug 20, 2002 | 3.538 | 3.538 | 3.424 | 3.486 | 1,041,017 | -0.10(-2.80%) |
Aug 16, 2002 | 3.583 | 3.604 | 3.555 | 3.587 | 454,346 | -0.00(-0.10%) |
Aug 15, 2002 | 3.538 | 3.607 | 3.531 | 3.590 | 665,951 | +0.05(+1.47%) |
Aug 14, 2002 | 3.486 | 3.538 | 3.472 | 3.538 | 872,367 | +0.06(+1.80%) |
Aug 13, 2002 | 3.510 | 3.514 | 3.451 | 3.476 | 660,185 | -0.04(-1.18%) |
Aug 12, 2002 | 3.451 | 3.531 | 3.424 | 3.517 | 854,205 | +0.17(+4.97%) |
Aug 07, 2002 | 3.295 | 3.410 | 3.288 | 3.351 | 831,142 | +0.09(+2.77%) |
Aug 06, 2002 | 3.271 | 3.306 | 3.226 | 3.261 | 834,025 | +0.02(+0.53%) |
Aug 05, 2002 | 3.254 | 3.330 | 3.233 | 3.243 | 733,411 | +0.01(+0.32%) |
Aug 02, 2002 | 3.247 | 3.306 | 3.226 | 3.233 | 572,545 | -0.01(-0.43%) |
Aug 01, 2002 | 3.295 | 3.313 | 3.243 | 3.247 | 689,303 | -0.05(-1.37%) |
Jul 31, 2002 | 3.261 | 3.326 | 3.233 | 3.292 | 876,115 | +0.06(+1.82%) |
Jul 30, 2002 | 3.202 | 3.288 | 3.174 | 3.233 | 824,799 | +0.05(+1.41%) |
Jul 29, 2002 | 3.150 | 3.209 | 3.129 | 3.188 | 985,665 | +0.05(+1.55%) |
Jul 26, 2002 | 3.184 | 3.188 | 3.125 | 3.139 | 1,078,783 | -0.02(-0.55%) |
Jul 25, 2002 | 3.105 | 3.191 | 3.087 | 3.157 | 1,484,408 | +0.11(+3.76%) |
Jul 24, 2002 | 2.914 | 3.073 | 2.723 | 3.042 | 2,360,524 | -0.03(-1.02%) |
Jul 23, 2002 | 3.139 | 3.188 | 3.052 | 3.073 | 1,345,164 | -0.01(-0.22%) |
Jul 22, 2002 | 3.191 | 3.195 | 3.059 | 3.080 | 1,749,636 | -0.14(-4.41%) |
Jul 19, 2002 | 3.299 | 3.302 | 3.195 | 3.222 | 1,222,929 | -0.07(-2.21%) |
Jul 17, 2002 | 3.222 | 3.330 | 3.222 | 3.295 | 823,934 | -0.15(-4.43%) |
Jul 12, 2002 | 3.521 | 3.538 | 3.417 | 3.448 | 797,412 | -0.07(-1.97%) |
Jul 11, 2002 | 3.542 | 3.552 | 3.469 | 3.517 | 888,511 | -0.03(-0.98%) |
Jul 10, 2002 | 3.562 | 3.569 | 3.521 | 3.552 | 1,107,324 | +0.02(+0.59%) |
Jul 09, 2002 | 3.538 | 3.538 | 3.531 | 3.531 | 577,158 | +0.00(+0.10%) |
Jul 08, 2002 | 3.521 | 3.528 | 3.521 | 3.528 | 583,500 | +0.00(+0.00%) |
Jul 05, 2002 | 3.486 | 3.531 | 3.476 | 3.528 | 242,164 | +0.07(+2.01%) |
Jul 04, 2002 | 3.469 | 3.486 | 3.392 | 3.458 | 550,635 | +0.00(+0.00%) |
Jul 03, 2002 | 3.469 | 3.486 | 3.392 | 3.458 | 550,635 | -0.01(-0.20%) |
Jul 02, 2002 | 3.503 | 3.521 | 3.365 | 3.465 | 854,493 | -0.04(-1.09%) |
Jul 01, 2002 | 3.531 | 3.538 | 3.451 | 3.503 | 524,977 | -0.03(-0.79%) |
Jun 28, 2002 | 3.521 | 3.538 | 3.385 | 3.531 | 1,109,630 | +0.03(+0.79%) |
Jun 27, 2002 | 3.240 | 3.535 | 3.229 | 3.503 | 1,281,452 | +0.23(+6.99%) |
Jun 26, 2002 | 3.340 | 3.358 | 3.198 | 3.274 | 1,488,733 | -0.12(-3.67%) |
Jun 25, 2002 | 3.191 | 3.521 | 3.184 | 3.399 | 2,411,840 | -0.24(-6.49%) |
Jun 21, 2002 | 3.746 | 3.798 | 3.573 | 3.635 | 1,316,623 | -0.14(-3.68%) |
Jun 20, 2002 | 3.798 | 3.809 | 3.764 | 3.774 | 562,743 | -0.03(-0.91%) |
Jun 19, 2002 | 3.816 | 3.843 | 3.802 | 3.809 | 573,121 | -0.01(-0.36%) |
Jun 18, 2002 | 3.802 | 3.833 | 3.795 | 3.823 | 561,013 | +0.00(+0.09%) |
Jun 17, 2002 | 3.809 | 3.850 | 3.795 | 3.819 | 530,454 | +0.02(+0.64%) |
Jun 14, 2002 | 3.812 | 3.816 | 3.791 | 3.795 | 535,644 | +0.00(+0.09%) |
Jun 12, 2002 | 3.771 | 3.816 | 3.764 | 3.791 | 682,095 | +0.02(+0.46%) |
Jun 11, 2002 | 3.809 | 3.816 | 3.767 | 3.774 | 705,735 | -0.03(-0.73%) |
Jun 10, 2002 | 3.861 | 3.864 | 3.757 | 3.802 | 1,149,991 | -0.03(-0.81%) |
Jun 07, 2002 | 3.819 | 3.868 | 3.816 | 3.833 | 529,590 | -0.01(-0.27%) |
Jun 06, 2002 | 3.823 | 3.868 | 3.819 | 3.843 | 640,005 | -0.01(-0.36%) |
Jun 05, 2002 | 3.909 | 3.909 | 3.836 | 3.857 | 553,806 | -0.02(-0.45%) |
May 31, 2002 | 3.895 | 3.916 | 3.868 | 3.875 | 432,436 | -0.04(-0.98%) |
May 28, 2002 | 3.850 | 3.913 | 3.836 | 3.913 | 729,663 | +0.07(+1.71%) |
May 27, 2002 | 3.836 | 3.854 | 3.829 | 3.847 | 573,121 | +0.00(+0.00%) |
May 24, 2002 | 3.836 | 3.854 | 3.829 | 3.847 | 573,121 | +0.01(+0.27%) |
May 23, 2002 | 3.861 | 3.878 | 3.836 | 3.836 | 608,005 | -0.03(-0.81%) |
May 22, 2002 | 3.895 | 3.902 | 3.836 | 3.868 | 603,680 | -0.02(-0.54%) |
May 21, 2002 | 3.902 | 3.920 | 3.885 | 3.888 | 640,870 | -0.03(-0.71%) |
May 20, 2002 | 3.888 | 3.920 | 3.885 | 3.916 | 537,662 | +0.04(+0.98%) |
May 17, 2002 | 3.902 | 3.909 | 3.854 | 3.878 | 581,194 | -0.02(-0.53%) |
May 16, 2002 | 3.888 | 3.916 | 3.881 | 3.899 | 394,093 | +0.00(+0.00%) |
May 15, 2002 | 3.923 | 3.930 | 3.885 | 3.899 | 417,156 | -0.03(-0.88%) |
May 14, 2002 | 3.934 | 3.934 | 3.913 | 3.934 | 535,067 | +0.00(+0.00%) |
May 13, 2002 | 3.902 | 3.934 | 3.868 | 3.934 | 972,116 | +0.03(+0.80%) |
May 10, 2002 | 3.920 | 3.934 | 3.902 | 3.902 | 458,382 | -0.02(-0.53%) |
May 09, 2002 | 3.916 | 3.951 | 3.916 | 3.923 | 468,472 | +0.01(+0.18%) |
May 08, 2002 | 3.940 | 3.968 | 3.916 | 3.916 | 665,951 | -0.03(-0.70%) |
May 07, 2002 | 3.958 | 3.965 | 3.923 | 3.944 | 623,861 | +0.00(+0.09%) |
May 06, 2002 | 3.954 | 3.965 | 3.937 | 3.940 | 589,842 | -0.01(-0.18%) |
May 03, 2002 | 3.968 | 3.968 | 3.940 | 3.947 | 571,103 | -0.01(-0.18%) |
May 02, 2002 | 3.954 | 3.968 | 3.944 | 3.954 | 525,842 | -0.01(-0.18%) |
May 01, 2002 | 3.944 | 3.965 | 3.937 | 3.961 | 374,489 | +0.02(+0.44%) |
Apr 30, 2002 | 3.927 | 3.951 | 3.920 | 3.944 | 618,095 | +0.00(+0.09%) |
Apr 29, 2002 | 3.989 | 3.989 | 3.934 | 3.940 | 639,717 | -0.05(-1.22%) |
Apr 26, 2002 | 3.982 | 4.003 | 3.954 | 3.989 | 438,778 | -0.03(-0.69%) |
Apr 25, 2002 | 4.013 | 4.020 | 3.975 | 4.017 | 696,222 | -0.01(-0.34%) |
Apr 24, 2002 | 3.958 | 4.031 | 3.958 | 4.031 | 512,869 | +0.05(+1.22%) |
Apr 23, 2002 | 3.954 | 4.003 | 3.937 | 3.982 | 630,780 | +0.05(+1.32%) |
Apr 22, 2002 | 3.927 | 3.968 | 3.923 | 3.930 | 710,924 | +0.00(+0.00%) |
Apr 19, 2002 | 3.937 | 3.951 | 3.930 | 3.930 | 416,291 | -0.00(-0.09%) |
Apr 18, 2002 | 3.927 | 3.940 | 3.923 | 3.934 | 337,300 | +0.01(+0.18%) |
Apr 17, 2002 | 3.923 | 3.951 | 3.913 | 3.927 | 473,085 | +0.00(+0.00%) |
Apr 16, 2002 | 3.920 | 3.934 | 3.913 | 3.927 | 602,815 | +0.00(+0.00%) |
Apr 15, 2002 | 3.947 | 3.965 | 3.927 | 3.927 | 529,301 | -0.02(-0.53%) |
Apr 12, 2002 | 3.975 | 3.982 | 3.937 | 3.947 | 450,886 | -0.02(-0.52%) |
Apr 11, 2002 | 3.965 | 3.982 | 3.954 | 3.968 | 565,626 | +0.01(+0.35%) |
Apr 10, 2002 | 3.951 | 3.986 | 3.934 | 3.954 | 814,132 | +0.01(+0.26%) |
Apr 09, 2002 | 3.916 | 3.951 | 3.913 | 3.944 | 757,051 | +0.03(+0.71%) |
Apr 08, 2002 | 3.920 | 3.940 | 3.909 | 3.916 | 507,679 | -0.01(-0.26%) |
Apr 05, 2002 | 3.920 | 3.934 | 3.916 | 3.927 | 349,120 | +0.01(+0.35%) |
Apr 04, 2002 | 3.920 | 3.930 | 3.909 | 3.913 | 432,436 | -0.01(-0.18%) |
Apr 03, 2002 | 3.913 | 3.930 | 3.909 | 3.920 | 366,417 | +0.00(+0.09%) |
Apr 02, 2002 | 3.906 | 3.930 | 3.902 | 3.916 | 420,904 | +0.01(+0.27%) |