Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.860 | 3.876 | 3.828 | 3.840 | 4,472,387 | -0.02(-0.52%) |
Apr 29, 2003 | 3.888 | 3.888 | 3.822 | 3.860 | 1,981,525 | -0.02(-0.57%) |
Apr 28, 2003 | 3.848 | 3.893 | 3.830 | 3.882 | 2,541,252 | +0.03(+0.84%) |
Apr 25, 2003 | 3.882 | 3.891 | 3.842 | 3.850 | 1,448,968 | -0.02(-0.42%) |
Apr 24, 2003 | 3.897 | 3.923 | 3.864 | 3.866 | 1,870,864 | -0.04(-0.98%) |
Apr 23, 2003 | 3.937 | 3.937 | 3.905 | 3.905 | 1,807,135 | -0.03(-0.82%) |
Apr 22, 2003 | 3.852 | 3.937 | 3.850 | 3.937 | 2,006,720 | +0.04(+1.14%) |
Apr 21, 2003 | 3.824 | 3.893 | 3.789 | 3.893 | 1,910,879 | +0.07(+1.91%) |
Apr 17, 2003 | 3.816 | 3.832 | 3.799 | 3.820 | 2,534,336 | +0.04(+1.07%) |
Apr 16, 2003 | 3.808 | 3.836 | 3.775 | 3.779 | 1,366,466 | -0.02(-0.53%) |
Apr 15, 2003 | 3.799 | 3.808 | 3.779 | 3.799 | 6,373,387 | +0.00(+0.00%) |
Apr 14, 2003 | 3.775 | 3.826 | 3.775 | 3.799 | 2,884,104 | +0.02(+0.48%) |
Apr 11, 2003 | 3.816 | 3.816 | 3.747 | 3.781 | 4,103,352 | -0.00(-0.11%) |
Apr 10, 2003 | 3.759 | 3.803 | 3.757 | 3.785 | 9,479,802 | +0.04(+0.97%) |
Apr 09, 2003 | 3.757 | 3.824 | 3.706 | 3.749 | 1,809,111 | -0.01(-0.22%) |
Apr 08, 2003 | 3.749 | 3.836 | 3.704 | 3.757 | 8,603,899 | +0.02(+0.60%) |
Apr 07, 2003 | 3.795 | 3.826 | 3.718 | 3.735 | 4,546,491 | -0.01(-0.22%) |
Apr 04, 2003 | 3.785 | 3.797 | 3.694 | 3.743 | 3,554,987 | -0.01(-0.16%) |
Apr 03, 2003 | 3.785 | 3.799 | 3.718 | 3.749 | 7,092,684 | -0.03(-0.80%) |
Apr 02, 2003 | 3.749 | 3.795 | 3.735 | 3.779 | 1,694,991 | +0.03(+0.81%) |
Apr 01, 2003 | 3.741 | 3.765 | 3.672 | 3.749 | 2,000,792 | +0.04(+0.98%) |
Mar 31, 2003 | 3.731 | 3.761 | 3.662 | 3.712 | 1,177,256 | -0.02(-0.54%) |
Mar 28, 2003 | 3.664 | 3.737 | 3.664 | 3.733 | 1,444,522 | +0.02(+0.49%) |
Mar 27, 2003 | 3.690 | 3.716 | 3.619 | 3.714 | 2,065,014 | +0.04(+1.21%) |
Mar 26, 2003 | 3.714 | 3.716 | 3.648 | 3.670 | 5,067,191 | -0.03(-0.87%) |
Mar 25, 2003 | 3.623 | 3.710 | 3.623 | 3.702 | 2,770,973 | +0.07(+2.01%) |
Mar 24, 2003 | 3.725 | 3.725 | 3.593 | 3.629 | 2,058,098 | -0.13(-3.45%) |
Mar 21, 2003 | 3.710 | 3.759 | 3.668 | 3.759 | 3,813,855 | +0.05(+1.31%) |
Mar 20, 2003 | 3.660 | 3.710 | 3.623 | 3.710 | 5,033,597 | +0.03(+0.83%) |
Mar 19, 2003 | 3.674 | 3.690 | 3.617 | 3.680 | 3,165,697 | -0.01(-0.16%) |
Mar 18, 2003 | 3.670 | 3.690 | 3.609 | 3.686 | 2,748,248 | +0.02(+0.44%) |
Mar 17, 2003 | 3.613 | 3.670 | 3.613 | 3.670 | 2,811,483 | +0.05(+1.28%) |
Mar 14, 2003 | 3.603 | 3.642 | 3.599 | 3.623 | 2,840,136 | -0.01(-0.28%) |
Mar 13, 2003 | 3.583 | 3.644 | 3.583 | 3.633 | 3,167,673 | +0.03(+0.84%) |
Mar 12, 2003 | 3.623 | 3.633 | 3.563 | 3.603 | 2,614,862 | -0.04(-1.06%) |
Mar 11, 2003 | 3.627 | 3.662 | 3.617 | 3.642 | 5,748,942 | +0.04(+1.01%) |
Mar 10, 2003 | 3.640 | 3.652 | 3.581 | 3.605 | 4,286,141 | -0.03(-0.95%) |
Mar 07, 2003 | 3.640 | 3.658 | 3.613 | 3.640 | 4,884,402 | +0.01(+0.39%) |
Mar 06, 2003 | 3.583 | 3.625 | 3.546 | 3.625 | 4,410,634 | +0.05(+1.47%) |
Mar 05, 2003 | 3.526 | 3.583 | 3.486 | 3.573 | 4,887,366 | +0.05(+1.32%) |
Mar 04, 2003 | 3.480 | 3.528 | 3.471 | 3.526 | 4,251,559 | +0.05(+1.40%) |
Mar 03, 2003 | 3.488 | 3.544 | 3.467 | 3.478 | 5,134,872 | -0.01(-0.29%) |
Feb 28, 2003 | 3.451 | 3.492 | 3.389 | 3.488 | 4,539,574 | +0.09(+2.56%) |
Feb 27, 2003 | 3.522 | 3.542 | 3.320 | 3.401 | 5,744,990 | -0.10(-2.95%) |
Feb 26, 2003 | 3.542 | 3.542 | 3.443 | 3.504 | 3,449,760 | -0.04(-1.09%) |
Feb 25, 2003 | 3.512 | 3.552 | 3.512 | 3.542 | 7,534,834 | +0.05(+1.39%) |
Feb 24, 2003 | 3.492 | 3.498 | 3.459 | 3.494 | 4,694,697 | +0.01(+0.17%) |
Feb 21, 2003 | 3.447 | 3.492 | 3.423 | 3.488 | 4,075,687 | +0.04(+1.23%) |
Feb 20, 2003 | 3.391 | 3.451 | 3.382 | 3.445 | 8,405,302 | +0.08(+2.47%) |
Feb 19, 2003 | 3.445 | 3.445 | 3.346 | 3.362 | 1,317,064 | -0.06(-1.72%) |
Feb 18, 2003 | 3.401 | 3.478 | 3.360 | 3.421 | 2,107,994 | +0.05(+1.44%) |
Feb 14, 2003 | 3.330 | 3.378 | 3.293 | 3.372 | 2,503,213 | +0.04(+1.34%) |
Feb 13, 2003 | 3.336 | 3.352 | 3.239 | 3.328 | 3,294,637 | -0.01(-0.24%) |
Feb 12, 2003 | 3.421 | 3.429 | 3.324 | 3.336 | 2,382,177 | -0.07(-1.96%) |
Feb 11, 2003 | 3.421 | 3.445 | 3.389 | 3.403 | 3,625,138 | +0.01(+0.18%) |
Feb 10, 2003 | 3.354 | 3.421 | 3.354 | 3.397 | 2,792,710 | +0.04(+1.27%) |
Feb 07, 2003 | 3.421 | 3.425 | 3.330 | 3.354 | 2,736,885 | -0.07(-1.95%) |
Feb 06, 2003 | 3.417 | 3.439 | 3.362 | 3.421 | 5,922,344 | +0.00(+0.12%) |
Feb 05, 2003 | 3.461 | 3.478 | 3.415 | 3.417 | 2,443,930 | -0.04(-1.05%) |
Feb 04, 2003 | 3.492 | 3.492 | 3.451 | 3.453 | 8,910,687 | -0.03(-0.93%) |
Feb 03, 2003 | 3.492 | 3.498 | 3.471 | 3.486 | 3,059,976 | +0.01(+0.41%) |
Jan 31, 2003 | 3.441 | 3.484 | 3.441 | 3.471 | 6,372,399 | +0.01(+0.29%) |
Jan 30, 2003 | 3.463 | 3.496 | 3.461 | 3.461 | 10,228,740 | -0.04(-1.04%) |
Jan 29, 2003 | 3.471 | 3.510 | 3.457 | 3.498 | 6,305,212 | +0.01(+0.17%) |
Jan 28, 2003 | 3.443 | 3.516 | 3.441 | 3.492 | 12,938,949 | +0.06(+1.77%) |
Jan 27, 2003 | 3.439 | 3.441 | 3.391 | 3.431 | 9,263,914 | -0.01(-0.41%) |
Jan 24, 2003 | 3.469 | 3.469 | 3.443 | 3.445 | 9,040,615 | -0.03(-0.99%) |
Jan 23, 2003 | 3.522 | 3.532 | 3.461 | 3.480 | 49,446,732 | +0.00(+0.00%) |
Jan 22, 2003 | 3.455 | 3.540 | 3.421 | 3.480 | 17,728,992 | +0.02(+0.70%) |
Jan 21, 2003 | 3.504 | 3.504 | 3.403 | 3.455 | 7,454,308 | -0.05(-1.33%) |
Jan 17, 2003 | 3.581 | 3.581 | 3.478 | 3.502 | 4,925,406 | -0.08(-2.15%) |
Jan 16, 2003 | 3.644 | 3.644 | 3.563 | 3.579 | 4,100,882 | -0.05(-1.28%) |
Jan 15, 2003 | 3.684 | 3.698 | 3.623 | 3.625 | 3,553,999 | -0.06(-1.59%) |
Jan 14, 2003 | 3.727 | 3.727 | 3.652 | 3.684 | 3,330,701 | -0.04(-1.14%) |
Jan 13, 2003 | 3.765 | 3.765 | 3.623 | 3.727 | 4,942,697 | -0.04(-1.18%) |
Jan 10, 2003 | 3.846 | 3.848 | 3.688 | 3.771 | 8,517,445 | -0.08(-2.00%) |
Jan 09, 2003 | 3.953 | 4.008 | 3.826 | 3.848 | 2,951,291 | -0.13(-3.16%) |
Jan 08, 2003 | 4.000 | 4.000 | 3.919 | 3.974 | 1,413,893 | -0.00(-0.05%) |
Jan 07, 2003 | 4.048 | 4.048 | 3.899 | 3.976 | 930,738 | -0.06(-1.60%) |
Jan 06, 2003 | 3.947 | 4.089 | 3.947 | 4.040 | 1,008,794 | +0.10(+2.52%) |
Jan 03, 2003 | 3.945 | 3.959 | 3.919 | 3.941 | 654,580 | -0.00(-0.10%) |
Jan 02, 2003 | 3.897 | 3.945 | 3.860 | 3.945 | 1,342,259 | +0.06(+1.51%) |
Dec 31, 2002 | 3.856 | 3.903 | 3.826 | 3.886 | 1,443,534 | +0.03(+0.79%) |
Dec 30, 2002 | 3.901 | 3.907 | 3.840 | 3.856 | 1,149,590 | -0.04(-1.09%) |
Dec 27, 2002 | 3.903 | 3.978 | 3.899 | 3.899 | 638,771 | -0.06(-1.58%) |
Dec 26, 2002 | 3.947 | 3.990 | 3.929 | 3.961 | 504,397 | +0.01(+0.36%) |
Dec 24, 2002 | 3.939 | 3.961 | 3.913 | 3.947 | 525,640 | +0.01(+0.26%) |
Dec 23, 2002 | 3.907 | 3.939 | 3.886 | 3.937 | 803,774 | +0.03(+0.78%) |
Dec 20, 2002 | 3.880 | 3.913 | 3.878 | 3.907 | 1,191,582 | +0.03(+0.89%) |
Dec 19, 2002 | 3.834 | 3.876 | 3.834 | 3.872 | 1,132,300 | +0.04(+1.06%) |
Dec 18, 2002 | 3.870 | 3.870 | 3.816 | 3.832 | 797,846 | -0.05(-1.35%) |
Dec 17, 2002 | 3.866 | 3.897 | 3.866 | 3.884 | 785,990 | -0.02(-0.42%) |
Dec 16, 2002 | 3.872 | 3.913 | 3.872 | 3.901 | 1,215,295 | +0.05(+1.31%) |
Dec 13, 2002 | 3.891 | 3.923 | 3.846 | 3.850 | 711,886 | -0.05(-1.30%) |
Dec 12, 2002 | 3.866 | 3.915 | 3.848 | 3.901 | 438,692 | +0.03(+0.84%) |
Dec 11, 2002 | 3.826 | 3.895 | 3.816 | 3.868 | 595,791 | +0.05(+1.38%) |
Dec 10, 2002 | 3.824 | 3.846 | 3.781 | 3.816 | 668,412 | -0.01(-0.26%) |
Dec 09, 2002 | 3.846 | 3.848 | 3.789 | 3.826 | 705,958 | -0.01(-0.16%) |
Dec 06, 2002 | 3.826 | 3.866 | 3.791 | 3.832 | 484,142 | -0.03(-0.89%) |
Dec 05, 2002 | 3.907 | 3.907 | 3.838 | 3.866 | 2,692,917 | -0.02(-0.42%) |
Dec 04, 2002 | 3.947 | 3.967 | 3.878 | 3.882 | 1,693,015 | -0.06(-1.44%) |
Dec 03, 2002 | 3.795 | 3.953 | 3.795 | 3.939 | 1,259,263 | +0.14(+3.79%) |
Dec 02, 2002 | 3.832 | 3.884 | 3.757 | 3.795 | 854,165 | -0.04(-1.00%) |
Nov 29, 2002 | 3.895 | 3.895 | 3.805 | 3.834 | 373,975 | -0.06(-1.51%) |
Nov 27, 2002 | 3.832 | 3.927 | 3.826 | 3.893 | 1,105,128 | +0.06(+1.64%) |
Nov 26, 2002 | 3.888 | 3.897 | 3.818 | 3.830 | 632,349 | -0.07(-1.71%) |
Nov 25, 2002 | 3.846 | 3.907 | 3.795 | 3.897 | 554,293 | +0.03(+0.79%) |
Nov 22, 2002 | 3.836 | 3.866 | 3.777 | 3.866 | 604,189 | +0.04(+1.17%) |
Nov 21, 2002 | 3.805 | 3.846 | 3.785 | 3.822 | 477,225 | +0.03(+0.85%) |
Nov 20, 2002 | 3.725 | 3.816 | 3.710 | 3.789 | 716,826 | +0.07(+1.79%) |
Nov 19, 2002 | 3.743 | 3.765 | 3.690 | 3.723 | 723,743 | -0.00(-0.11%) |
Nov 18, 2002 | 3.745 | 3.761 | 3.696 | 3.727 | 1,385,733 | +0.01(+0.38%) |
Nov 15, 2002 | 3.644 | 3.714 | 3.603 | 3.712 | 671,376 | +0.06(+1.61%) |
Nov 14, 2002 | 3.603 | 3.662 | 3.597 | 3.654 | 613,576 | +0.08(+2.21%) |
Nov 13, 2002 | 3.593 | 3.674 | 3.528 | 3.575 | 738,563 | -0.00(-0.06%) |
Nov 12, 2002 | 3.633 | 3.725 | 3.532 | 3.577 | 799,328 | -0.04(-1.17%) |
Nov 11, 2002 | 3.644 | 3.656 | 3.593 | 3.619 | 663,966 | -0.02(-0.61%) |
Nov 08, 2002 | 3.662 | 3.765 | 3.603 | 3.642 | 1,446,992 | -0.00(-0.11%) |
Nov 07, 2002 | 3.795 | 3.842 | 3.603 | 3.646 | 3,183,482 | -0.27(-6.93%) |
Nov 06, 2002 | 3.816 | 3.957 | 3.812 | 3.917 | 1,346,211 | +0.12(+3.14%) |
Nov 05, 2002 | 3.826 | 3.897 | 3.771 | 3.797 | 1,057,702 | -0.02(-0.53%) |
Nov 04, 2002 | 3.795 | 3.927 | 3.771 | 3.818 | 979,153 | +0.04(+1.13%) |
Nov 01, 2002 | 3.785 | 3.836 | 3.745 | 3.775 | 1,909,891 | -0.06(-1.53%) |
Oct 31, 2002 | 3.846 | 3.907 | 3.818 | 3.834 | 1,364,984 | -0.01(-0.32%) |
Oct 30, 2002 | 3.793 | 3.846 | 3.787 | 3.846 | 627,902 | +0.05(+1.39%) |
Oct 29, 2002 | 3.836 | 3.836 | 3.725 | 3.793 | 719,297 | -0.05(-1.21%) |
Oct 28, 2002 | 3.842 | 3.880 | 3.828 | 3.840 | 1,158,483 | +0.00(+0.11%) |
Oct 25, 2002 | 3.836 | 3.844 | 3.785 | 3.836 | 586,899 | +0.00(+0.11%) |
Oct 24, 2002 | 3.836 | 3.864 | 3.793 | 3.832 | 825,511 | +0.04(+1.01%) |
Oct 23, 2002 | 3.735 | 3.805 | 3.729 | 3.793 | 1,165,893 | +0.05(+1.30%) |
Oct 22, 2002 | 3.795 | 3.862 | 3.745 | 3.745 | 678,293 | -0.10(-2.63%) |
Oct 21, 2002 | 3.771 | 3.854 | 3.771 | 3.846 | 922,340 | +0.07(+1.82%) |
Oct 18, 2002 | 3.795 | 3.838 | 3.751 | 3.777 | 684,221 | -0.01(-0.21%) |
Oct 17, 2002 | 3.688 | 3.785 | 3.688 | 3.785 | 479,696 | +0.08(+2.13%) |
Oct 16, 2002 | 3.850 | 3.866 | 3.698 | 3.706 | 648,157 | -0.16(-4.09%) |
Oct 15, 2002 | 3.735 | 3.864 | 3.727 | 3.864 | 1,141,192 | +0.15(+4.09%) |
Oct 14, 2002 | 3.690 | 3.725 | 3.623 | 3.712 | 396,206 | +0.02(+0.44%) |
Oct 11, 2002 | 3.745 | 3.745 | 3.664 | 3.696 | 499,950 | +0.04(+1.16%) |
Oct 10, 2002 | 3.522 | 3.654 | 3.374 | 3.654 | 2,160,855 | +0.13(+3.62%) |
Oct 09, 2002 | 3.654 | 3.674 | 3.524 | 3.526 | 1,294,339 | -0.14(-3.86%) |
Oct 08, 2002 | 3.700 | 3.733 | 3.500 | 3.668 | 1,111,551 | +0.03(+0.95%) |
Oct 07, 2002 | 3.644 | 3.745 | 3.631 | 3.633 | 500,939 | -0.04(-1.16%) |
Oct 04, 2002 | 3.846 | 3.846 | 3.640 | 3.676 | 2,088,728 | -0.15(-4.02%) |
Oct 03, 2002 | 3.805 | 3.919 | 3.803 | 3.830 | 864,045 | +0.07(+1.99%) |
Oct 02, 2002 | 3.897 | 3.917 | 3.755 | 3.755 | 1,202,945 | -0.14(-3.64%) |
Oct 01, 2002 | 3.832 | 3.897 | 3.793 | 3.897 | 1,040,411 | +0.07(+1.85%) |
Sep 30, 2002 | 3.725 | 3.876 | 3.688 | 3.826 | 1,324,968 | +0.06(+1.61%) |
Sep 27, 2002 | 3.856 | 3.913 | 3.749 | 3.765 | 1,007,806 | -0.10(-2.62%) |
Sep 26, 2002 | 3.812 | 3.907 | 3.812 | 3.866 | 444,620 | +0.10(+2.58%) |
Sep 25, 2002 | 3.654 | 3.777 | 3.633 | 3.769 | 1,108,587 | +0.13(+3.56%) |
Sep 24, 2002 | 3.674 | 3.692 | 3.613 | 3.640 | 760,300 | -0.05(-1.43%) |
Sep 23, 2002 | 3.706 | 3.745 | 3.617 | 3.692 | 945,559 | -0.01(-0.38%) |
Sep 20, 2002 | 3.745 | 3.745 | 3.666 | 3.706 | 1,139,216 | +0.01(+0.27%) |
Sep 19, 2002 | 3.765 | 3.769 | 3.696 | 3.696 | 1,102,658 | -0.09(-2.30%) |
Sep 18, 2002 | 3.749 | 3.805 | 3.712 | 3.783 | 2,103,548 | +0.02(+0.54%) |
Sep 17, 2002 | 3.899 | 3.899 | 3.727 | 3.763 | 750,420 | -0.14(-3.48%) |
Sep 16, 2002 | 3.947 | 3.947 | 3.866 | 3.899 | 1,094,754 | -0.05(-1.23%) |
Sep 13, 2002 | 3.828 | 3.967 | 3.789 | 3.947 | 685,703 | +0.12(+3.12%) |
Sep 12, 2002 | 3.967 | 3.980 | 3.826 | 3.828 | 1,290,387 | -0.16(-4.01%) |
Sep 11, 2002 | 3.927 | 4.038 | 3.927 | 3.988 | 995,949 | +0.11(+2.82%) |
Sep 10, 2002 | 3.927 | 4.018 | 3.805 | 3.878 | 909,495 | -0.02(-0.42%) |
Sep 09, 2002 | 3.866 | 3.919 | 3.824 | 3.895 | 1,293,351 | -0.00(-0.05%) |
Sep 06, 2002 | 3.725 | 3.909 | 3.718 | 3.897 | 2,863,355 | +0.17(+4.68%) |
Sep 05, 2002 | 3.846 | 3.846 | 3.723 | 3.723 | 1,158,977 | -0.12(-3.21%) |
Sep 04, 2002 | 3.775 | 3.864 | 3.708 | 3.846 | 1,209,367 | +0.11(+3.04%) |
Sep 03, 2002 | 3.921 | 3.921 | 3.725 | 3.733 | 1,031,025 | -0.18(-4.65%) |
Aug 30, 2002 | 3.846 | 4.028 | 3.846 | 3.915 | 1,390,673 | +0.07(+1.84%) |
Aug 29, 2002 | 3.866 | 3.888 | 3.785 | 3.844 | 1,934,098 | -0.06(-1.66%) |
Aug 28, 2002 | 3.974 | 3.988 | 3.897 | 3.909 | 1,570,498 | -0.07(-1.78%) |
Aug 27, 2002 | 4.036 | 4.056 | 3.969 | 3.980 | 1,549,749 | -0.01(-0.15%) |
Aug 26, 2002 | 3.967 | 3.988 | 3.846 | 3.986 | 2,315,978 | -0.06(-1.55%) |
Aug 23, 2002 | 4.180 | 4.180 | 4.048 | 4.048 | 2,422,193 | -0.16(-3.89%) |
Aug 22, 2002 | 4.202 | 4.251 | 4.180 | 4.212 | 998,913 | +0.01(+0.24%) |
Aug 21, 2002 | 4.111 | 4.202 | 4.089 | 4.202 | 1,362,514 | +0.10(+2.42%) |
Aug 20, 2002 | 4.085 | 4.180 | 4.065 | 4.103 | 1,258,275 | +0.07(+1.86%) |
Aug 16, 2002 | 4.014 | 4.048 | 3.907 | 4.028 | 814,643 | +0.01(+0.35%) |
Aug 15, 2002 | 4.054 | 4.129 | 3.988 | 4.014 | 798,340 | +0.01(+0.25%) |
Aug 14, 2002 | 3.810 | 4.004 | 3.777 | 4.004 | 789,942 | +0.22(+5.95%) |
Aug 13, 2002 | 3.907 | 3.959 | 3.773 | 3.779 | 641,241 | -0.13(-3.26%) |
Aug 12, 2002 | 3.795 | 3.911 | 3.795 | 3.907 | 624,444 | +0.01(+0.36%) |
Aug 07, 2002 | 3.787 | 3.907 | 3.727 | 3.893 | 1,325,462 | +0.16(+4.34%) |
Aug 06, 2002 | 3.644 | 3.751 | 3.601 | 3.731 | 1,093,766 | +0.23(+6.53%) |
Aug 05, 2002 | 3.644 | 3.755 | 3.484 | 3.502 | 444,620 | -0.10(-2.81%) |
Aug 02, 2002 | 3.623 | 3.747 | 3.550 | 3.603 | 477,225 | -0.01(-0.22%) |
Aug 01, 2002 | 3.745 | 3.795 | 3.611 | 3.611 | 795,376 | -0.13(-3.57%) |
Jul 31, 2002 | 3.688 | 3.785 | 3.688 | 3.745 | 1,016,698 | +0.06(+1.59%) |
Jul 30, 2002 | 3.633 | 3.846 | 3.609 | 3.686 | 1,129,829 | +0.05(+1.45%) |
Jul 29, 2002 | 3.506 | 3.672 | 3.506 | 3.633 | 783,026 | +0.13(+3.70%) |
Jul 26, 2002 | 3.461 | 3.512 | 3.431 | 3.504 | 576,524 | +0.02(+0.64%) |
Jul 25, 2002 | 3.330 | 3.522 | 3.322 | 3.482 | 1,146,626 | +0.18(+5.52%) |
Jul 24, 2002 | 3.079 | 3.299 | 2.959 | 3.299 | 1,390,179 | +0.22(+7.17%) |
Jul 23, 2002 | 3.249 | 3.279 | 3.042 | 3.079 | 1,545,797 | -0.17(-5.23%) |
Jul 22, 2002 | 3.320 | 3.366 | 3.176 | 3.249 | 1,329,415 | -0.06(-1.83%) |
Jul 19, 2002 | 3.583 | 3.595 | 3.291 | 3.310 | 1,852,585 | -0.41(-11.04%) |
Jul 17, 2002 | 3.741 | 3.805 | 3.625 | 3.720 | 1,285,447 | -0.07(-1.76%) |
Jul 12, 2002 | 3.907 | 3.907 | 3.723 | 3.787 | 1,339,789 | -0.09(-2.20%) |
Jul 11, 2002 | 3.937 | 3.967 | 3.846 | 3.872 | 1,510,227 | -0.06(-1.44%) |
Jul 10, 2002 | 4.109 | 4.190 | 3.929 | 3.929 | 834,404 | -0.16(-3.91%) |
Jul 09, 2002 | 4.125 | 4.125 | 4.089 | 4.089 | 689,161 | -0.04(-0.88%) |
Jul 08, 2002 | 4.241 | 4.241 | 4.125 | 4.125 | 1,103,646 | -0.12(-2.72%) |
Jul 05, 2002 | 4.160 | 4.271 | 4.160 | 4.241 | 423,871 | +0.08(+2.00%) |
Jul 04, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 8,348,983 | +0.00(+0.00%) |
Jul 03, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 690,149 | -0.06(-1.49%) |
Jul 02, 2002 | 4.382 | 4.401 | 4.210 | 4.220 | 564,667 | -0.16(-3.70%) |
Jul 01, 2002 | 4.451 | 4.492 | 4.382 | 4.382 | 726,213 | -0.06(-1.37%) |
Jun 28, 2002 | 4.338 | 4.453 | 4.338 | 4.443 | 1,281,988 | +0.10(+2.38%) |
Jun 27, 2002 | 4.301 | 4.362 | 4.176 | 4.340 | 724,237 | +0.07(+1.76%) |
Jun 26, 2002 | 4.154 | 4.307 | 4.121 | 4.265 | 958,898 | +0.04(+1.01%) |
Jun 25, 2002 | 4.172 | 4.332 | 4.150 | 4.222 | 832,922 | -0.03(-0.71%) |
Jun 21, 2002 | 4.307 | 4.342 | 4.253 | 4.253 | 1,055,232 | -0.05(-1.08%) |
Jun 20, 2002 | 4.220 | 4.348 | 4.220 | 4.299 | 656,062 | +0.09(+2.12%) |
Jun 19, 2002 | 4.380 | 4.407 | 4.210 | 4.210 | 787,472 | -0.17(-3.88%) |
Jun 18, 2002 | 4.372 | 4.449 | 4.362 | 4.380 | 628,396 | +0.01(+0.19%) |
Jun 17, 2002 | 4.210 | 4.372 | 4.210 | 4.372 | 595,791 | +0.18(+4.25%) |
Jun 14, 2002 | 4.109 | 4.218 | 4.040 | 4.194 | 622,962 | -0.03(-0.77%) |
Jun 12, 2002 | 4.107 | 4.227 | 4.073 | 4.227 | 722,261 | +0.13(+3.16%) |
Jun 11, 2002 | 4.220 | 4.220 | 4.095 | 4.097 | 567,138 | -0.10(-2.32%) |
Jun 10, 2002 | 4.210 | 4.261 | 4.184 | 4.194 | 712,874 | -0.01(-0.29%) |
Jun 07, 2002 | 4.129 | 4.214 | 4.069 | 4.206 | 700,524 | +0.09(+2.21%) |
Jun 06, 2002 | 4.233 | 4.245 | 4.109 | 4.115 | 1,027,567 | -0.12(-2.77%) |
Jun 05, 2002 | 4.210 | 4.245 | 4.142 | 4.233 | 702,994 | +0.03(+0.67%) |
May 31, 2002 | 4.261 | 4.312 | 4.204 | 4.204 | 1,243,455 | -0.21(-4.68%) |
May 28, 2002 | 4.463 | 4.463 | 4.393 | 4.411 | 472,285 | -0.05(-1.04%) |
May 27, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,155,025 | +0.00(+0.00%) |
May 24, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,139,710 | -0.02(-0.41%) |
May 23, 2002 | 4.352 | 4.492 | 4.312 | 4.476 | 1,055,232 | +0.13(+2.89%) |
May 22, 2002 | 4.445 | 4.453 | 4.301 | 4.350 | 1,184,172 | -0.05(-1.10%) |
May 21, 2002 | 4.443 | 4.451 | 4.301 | 4.399 | 1,295,327 | -0.04(-0.82%) |
May 20, 2002 | 4.544 | 4.569 | 4.431 | 4.435 | 609,130 | -0.11(-2.41%) |
May 17, 2002 | 4.504 | 4.544 | 4.423 | 4.544 | 587,393 | +0.01(+0.22%) |
May 16, 2002 | 4.534 | 4.591 | 4.463 | 4.534 | 728,189 | +0.00(+0.04%) |
May 15, 2002 | 4.573 | 4.603 | 4.510 | 4.532 | 695,089 | -0.04(-0.89%) |
May 14, 2002 | 4.405 | 4.577 | 4.405 | 4.573 | 903,073 | +0.12(+2.68%) |
May 13, 2002 | 4.413 | 4.453 | 4.322 | 4.453 | 616,540 | +0.07(+1.62%) |
May 10, 2002 | 4.443 | 4.463 | 4.352 | 4.382 | 458,947 | -0.03(-0.69%) |
May 09, 2002 | 4.563 | 4.595 | 4.411 | 4.413 | 656,062 | -0.16(-3.45%) |
May 08, 2002 | 4.514 | 4.571 | 4.433 | 4.571 | 840,332 | +0.05(+1.16%) |
May 07, 2002 | 4.524 | 4.567 | 4.425 | 4.518 | 970,260 | +0.00(+0.04%) |
May 06, 2002 | 4.559 | 4.575 | 4.453 | 4.516 | 813,161 | -0.04(-0.93%) |
May 03, 2002 | 4.575 | 4.684 | 4.522 | 4.559 | 1,246,419 | -0.05(-1.10%) |
May 02, 2002 | 4.409 | 4.682 | 4.320 | 4.609 | 1,042,881 | +0.20(+4.64%) |