Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.446 | 4.476 | 4.443 | 4.476 | 57,349 | +0.01(+0.33%) |
Apr 29, 2003 | 4.435 | 4.470 | 4.435 | 4.461 | 15,518 | +0.02(+0.47%) |
Apr 28, 2003 | 4.458 | 4.458 | 4.435 | 4.440 | 18,891 | -0.00(-0.07%) |
Apr 25, 2003 | 4.452 | 4.452 | 4.423 | 4.443 | 50,265 | -0.01(-0.13%) |
Apr 24, 2003 | 4.443 | 4.452 | 4.414 | 4.449 | 26,650 | +0.01(+0.27%) |
Apr 23, 2003 | 4.423 | 4.440 | 4.393 | 4.438 | 23,951 | +0.02(+0.47%) |
Apr 22, 2003 | 4.372 | 4.426 | 4.366 | 4.417 | 24,626 | +0.03(+0.68%) |
Apr 21, 2003 | 4.417 | 4.417 | 4.343 | 4.387 | 59,036 | -0.03(-0.67%) |
Apr 17, 2003 | 4.417 | 4.432 | 4.390 | 4.417 | 33,397 | +0.01(+0.27%) |
Apr 16, 2003 | 4.417 | 4.440 | 4.375 | 4.405 | 77,253 | -0.03(-0.73%) |
Apr 15, 2003 | 4.387 | 4.440 | 4.387 | 4.438 | 41,831 | +0.07(+1.49%) |
Apr 14, 2003 | 4.432 | 4.455 | 4.357 | 4.372 | 68,144 | -0.07(-1.54%) |
Apr 11, 2003 | 4.381 | 4.443 | 4.381 | 4.440 | 34,072 | +0.04(+0.88%) |
Apr 10, 2003 | 4.411 | 4.411 | 4.384 | 4.402 | 34,072 | -0.01(-0.20%) |
Apr 09, 2003 | 4.363 | 4.411 | 4.363 | 4.411 | 38,458 | +0.05(+1.22%) |
Apr 08, 2003 | 4.372 | 4.387 | 4.357 | 4.357 | 24,963 | -0.04(-0.88%) |
Apr 07, 2003 | 4.417 | 4.440 | 4.372 | 4.396 | 24,963 | -0.01(-0.13%) |
Apr 04, 2003 | 4.381 | 4.402 | 4.378 | 4.402 | 21,590 | +0.04(+0.95%) |
Apr 03, 2003 | 4.369 | 4.387 | 4.349 | 4.360 | 18,891 | +0.02(+0.41%) |
Apr 02, 2003 | 4.384 | 4.429 | 4.343 | 4.343 | 46,217 | -0.03(-0.61%) |
Apr 01, 2003 | 4.360 | 4.384 | 4.340 | 4.369 | 33,735 | +0.00(+0.07%) |
Mar 31, 2003 | 4.331 | 4.446 | 4.328 | 4.366 | 139,663 | +0.05(+1.24%) |
Mar 28, 2003 | 4.298 | 4.313 | 4.298 | 4.313 | 57,687 | +0.01(+0.28%) |
Mar 27, 2003 | 4.298 | 4.307 | 4.298 | 4.301 | 34,747 | -0.01(-0.27%) |
Mar 26, 2003 | 4.313 | 4.325 | 4.277 | 4.313 | 38,120 | -0.01(-0.34%) |
Mar 25, 2003 | 4.283 | 4.331 | 4.257 | 4.328 | 55,662 | +0.03(+0.62%) |
Mar 24, 2003 | 4.298 | 4.334 | 4.298 | 4.301 | 38,120 | +0.00(+0.07%) |
Mar 21, 2003 | 4.295 | 4.310 | 4.295 | 4.298 | 36,096 | +0.01(+0.21%) |
Mar 20, 2003 | 4.298 | 4.313 | 4.269 | 4.289 | 42,168 | +0.02(+0.49%) |
Mar 19, 2003 | 4.254 | 4.307 | 4.239 | 4.269 | 29,686 | +0.00(+0.00%) |
Mar 18, 2003 | 4.209 | 4.269 | 4.209 | 4.269 | 59,711 | +0.04(+0.98%) |
Mar 17, 2003 | 4.230 | 4.298 | 4.180 | 4.227 | 77,253 | -0.00(-0.07%) |
Mar 14, 2003 | 4.269 | 4.280 | 4.224 | 4.230 | 34,747 | -0.04(-0.90%) |
Mar 13, 2003 | 4.224 | 4.280 | 4.224 | 4.269 | 28,674 | +0.04(+1.05%) |
Mar 12, 2003 | 4.224 | 4.269 | 4.194 | 4.224 | 115,711 | +0.00(+0.00%) |
Mar 11, 2003 | 4.224 | 4.224 | 4.174 | 4.224 | 39,132 | -0.03(-0.70%) |
Mar 10, 2003 | 4.224 | 4.260 | 4.209 | 4.254 | 28,000 | +0.03(+0.77%) |
Mar 07, 2003 | 4.209 | 4.254 | 4.180 | 4.221 | 58,024 | +0.03(+0.71%) |
Mar 06, 2003 | 4.209 | 4.209 | 4.191 | 4.191 | 21,590 | -0.02(-0.42%) |
Mar 05, 2003 | 4.206 | 4.209 | 4.203 | 4.209 | 20,241 | +0.01(+0.14%) |
Mar 04, 2003 | 4.239 | 4.242 | 4.180 | 4.203 | 41,494 | -0.01(-0.14%) |
Mar 03, 2003 | 4.191 | 4.283 | 4.180 | 4.209 | 91,759 | -0.01(-0.28%) |
Feb 28, 2003 | 4.150 | 4.224 | 4.150 | 4.221 | 33,397 | +0.05(+1.21%) |
Feb 27, 2003 | 4.197 | 4.197 | 4.156 | 4.171 | 42,843 | -0.03(-0.64%) |
Feb 26, 2003 | 4.126 | 4.203 | 4.126 | 4.197 | 55,662 | +0.07(+1.80%) |
Feb 25, 2003 | 4.028 | 4.126 | 4.002 | 4.123 | 72,530 | +0.10(+2.58%) |
Feb 24, 2003 | 4.037 | 4.037 | 3.987 | 4.020 | 26,313 | -0.02(-0.59%) |
Feb 21, 2003 | 4.031 | 4.076 | 4.031 | 4.043 | 77,253 | -0.04(-0.94%) |
Feb 20, 2003 | 4.106 | 4.106 | 4.046 | 4.082 | 65,108 | -0.02(-0.51%) |
Feb 19, 2003 | 4.120 | 4.147 | 4.091 | 4.103 | 31,710 | +0.01(+0.29%) |
Feb 18, 2003 | 4.061 | 4.132 | 4.046 | 4.091 | 48,578 | +0.00(+0.00%) |
Feb 14, 2003 | 4.106 | 4.120 | 4.061 | 4.091 | 33,735 | -0.04(-0.86%) |
Feb 13, 2003 | 4.129 | 4.150 | 4.091 | 4.126 | 34,747 | +0.03(+0.65%) |
Feb 12, 2003 | 4.070 | 4.111 | 4.070 | 4.100 | 24,963 | +0.02(+0.58%) |
Feb 11, 2003 | 4.106 | 4.144 | 4.076 | 4.076 | 17,542 | -0.02(-0.51%) |
Feb 10, 2003 | 4.114 | 4.126 | 4.073 | 4.097 | 44,192 | -0.02(-0.43%) |
Feb 07, 2003 | 4.206 | 4.221 | 4.091 | 4.114 | 91,422 | -0.09(-2.18%) |
Feb 06, 2003 | 4.174 | 4.209 | 4.174 | 4.206 | 35,759 | +0.04(+0.85%) |
Feb 05, 2003 | 4.141 | 4.174 | 4.138 | 4.171 | 26,650 | +0.02(+0.57%) |
Feb 04, 2003 | 4.156 | 4.156 | 4.091 | 4.147 | 67,132 | -0.02(-0.57%) |
Feb 03, 2003 | 4.180 | 4.200 | 4.171 | 4.171 | 35,759 | -0.03(-0.64%) |
Jan 31, 2003 | 4.165 | 4.206 | 4.165 | 4.197 | 32,048 | +0.04(+1.07%) |
Jan 30, 2003 | 4.165 | 4.168 | 4.106 | 4.153 | 84,675 | +0.00(+0.07%) |
Jan 29, 2003 | 4.150 | 4.180 | 4.106 | 4.150 | 64,096 | -0.02(-0.43%) |
Jan 28, 2003 | 4.194 | 4.194 | 4.162 | 4.168 | 80,964 | -0.03(-0.64%) |
Jan 27, 2003 | 4.194 | 4.197 | 4.180 | 4.194 | 61,735 | +0.01(+0.28%) |
Jan 24, 2003 | 4.183 | 4.206 | 4.183 | 4.183 | 28,674 | +0.00(+0.00%) |
Jan 23, 2003 | 4.183 | 4.203 | 4.183 | 4.183 | 41,831 | +0.00(+0.00%) |
Jan 22, 2003 | 4.209 | 4.209 | 4.180 | 4.183 | 43,855 | -0.03(-0.63%) |
Jan 21, 2003 | 4.194 | 4.239 | 4.183 | 4.209 | 43,180 | +0.00(+0.00%) |
Jan 17, 2003 | 4.180 | 4.209 | 4.180 | 4.209 | 23,277 | +0.02(+0.57%) |
Jan 16, 2003 | 4.165 | 4.191 | 4.165 | 4.186 | 36,771 | -0.00(-0.07%) |
Jan 15, 2003 | 4.180 | 4.215 | 4.165 | 4.189 | 51,952 | +0.03(+0.71%) |
Jan 14, 2003 | 4.106 | 4.183 | 4.106 | 4.159 | 44,867 | +0.05(+1.23%) |
Jan 13, 2003 | 4.135 | 4.135 | 4.085 | 4.108 | 48,578 | -0.02(-0.50%) |
Jan 10, 2003 | 4.150 | 4.150 | 4.111 | 4.129 | 28,337 | -0.01(-0.29%) |
Jan 09, 2003 | 4.224 | 4.224 | 4.114 | 4.141 | 94,795 | -0.10(-2.31%) |
Jan 08, 2003 | 4.260 | 4.263 | 4.239 | 4.239 | 21,927 | -0.01(-0.35%) |
Jan 07, 2003 | 4.304 | 4.325 | 4.239 | 4.254 | 54,650 | -0.02(-0.49%) |
Jan 06, 2003 | 4.248 | 4.283 | 4.224 | 4.274 | 45,542 | +0.03(+0.70%) |
Jan 03, 2003 | 4.227 | 4.245 | 4.227 | 4.245 | 21,590 | +0.01(+0.28%) |
Jan 02, 2003 | 4.209 | 4.233 | 4.194 | 4.233 | 20,578 | +0.03(+0.63%) |
Dec 31, 2002 | 4.203 | 4.218 | 4.203 | 4.206 | 40,144 | +0.02(+0.57%) |
Dec 30, 2002 | 4.159 | 4.191 | 4.159 | 4.183 | 33,397 | +0.02(+0.57%) |
Dec 27, 2002 | 4.126 | 4.171 | 4.108 | 4.159 | 96,145 | +0.06(+1.37%) |
Dec 26, 2002 | 4.150 | 4.150 | 4.076 | 4.103 | 43,180 | -0.06(-1.49%) |
Dec 24, 2002 | 4.120 | 4.165 | 4.043 | 4.165 | 68,144 | +0.01(+0.36%) |
Dec 23, 2002 | 4.061 | 4.150 | 4.020 | 4.150 | 99,518 | +0.08(+1.89%) |
Dec 20, 2002 | 4.091 | 4.106 | 4.067 | 4.073 | 35,421 | -0.02(-0.43%) |
Dec 19, 2002 | 4.123 | 4.129 | 4.082 | 4.091 | 48,915 | -0.06(-1.36%) |
Dec 18, 2002 | 4.120 | 4.150 | 4.091 | 4.147 | 15,518 | +0.01(+0.22%) |
Dec 17, 2002 | 4.091 | 4.162 | 4.091 | 4.138 | 33,060 | +0.06(+1.38%) |
Dec 16, 2002 | 4.165 | 4.165 | 4.067 | 4.082 | 39,132 | -0.08(-1.92%) |
Dec 13, 2002 | 4.135 | 4.165 | 4.097 | 4.162 | 42,506 | +0.03(+0.79%) |
Dec 12, 2002 | 4.150 | 4.150 | 4.120 | 4.129 | 13,156 | -0.02(-0.43%) |
Dec 11, 2002 | 4.144 | 4.165 | 4.120 | 4.147 | 41,494 | -0.04(-1.06%) |
Dec 10, 2002 | 4.150 | 4.194 | 4.108 | 4.191 | 50,602 | +0.04(+1.00%) |
Dec 09, 2002 | 4.194 | 4.209 | 4.076 | 4.150 | 93,446 | -0.03(-0.71%) |
Dec 06, 2002 | 4.180 | 4.209 | 4.150 | 4.180 | 21,590 | +0.03(+0.64%) |
Dec 05, 2002 | 4.129 | 4.165 | 4.106 | 4.153 | 29,686 | +0.00(+0.07%) |
Dec 04, 2002 | 4.150 | 4.194 | 4.150 | 4.150 | 43,180 | +0.02(+0.43%) |
Dec 03, 2002 | 4.165 | 4.165 | 4.091 | 4.132 | 66,458 | -0.02(-0.43%) |
Dec 02, 2002 | 4.165 | 4.165 | 4.126 | 4.150 | 39,807 | -0.01(-0.36%) |
Nov 29, 2002 | 4.120 | 4.165 | 4.120 | 4.165 | 24,289 | +0.07(+1.81%) |
Nov 27, 2002 | 4.091 | 4.150 | 4.076 | 4.091 | 45,542 | +0.01(+0.36%) |
Nov 26, 2002 | 4.100 | 4.111 | 4.076 | 4.076 | 24,963 | -0.01(-0.22%) |
Nov 25, 2002 | 4.150 | 4.165 | 4.061 | 4.085 | 47,229 | -0.08(-1.99%) |
Nov 22, 2002 | 4.120 | 4.194 | 4.120 | 4.168 | 40,482 | +0.03(+0.79%) |
Nov 21, 2002 | 4.135 | 4.135 | 4.097 | 4.135 | 31,036 | +0.00(+0.00%) |
Nov 20, 2002 | 4.106 | 4.147 | 4.076 | 4.135 | 25,638 | +0.02(+0.58%) |
Nov 19, 2002 | 4.097 | 4.120 | 4.097 | 4.111 | 12,144 | +0.02(+0.43%) |
Nov 18, 2002 | 4.147 | 4.150 | 4.091 | 4.094 | 18,891 | -0.05(-1.29%) |
Nov 15, 2002 | 4.091 | 4.147 | 4.017 | 4.147 | 76,916 | +0.03(+0.65%) |
Nov 14, 2002 | 4.091 | 4.144 | 4.076 | 4.120 | 23,614 | +0.04(+1.02%) |
Nov 13, 2002 | 4.055 | 4.079 | 4.046 | 4.079 | 25,976 | +0.02(+0.44%) |
Nov 12, 2002 | 4.061 | 4.088 | 4.049 | 4.061 | 38,120 | +0.01(+0.29%) |
Nov 11, 2002 | 4.061 | 4.076 | 4.049 | 4.049 | 9,445 | -0.03(-0.65%) |
Nov 08, 2002 | 4.067 | 4.088 | 4.064 | 4.076 | 12,144 | -0.00(-0.07%) |
Nov 07, 2002 | 4.046 | 4.088 | 4.031 | 4.079 | 16,867 | +0.03(+0.81%) |
Nov 06, 2002 | 4.031 | 4.046 | 4.002 | 4.046 | 19,566 | +0.02(+0.44%) |
Nov 05, 2002 | 4.067 | 4.067 | 4.002 | 4.028 | 21,927 | -0.03(-0.73%) |
Nov 04, 2002 | 4.008 | 4.061 | 3.996 | 4.058 | 33,735 | +0.04(+0.88%) |
Nov 01, 2002 | 3.996 | 4.055 | 3.996 | 4.023 | 23,951 | +0.01(+0.15%) |
Oct 31, 2002 | 3.972 | 4.025 | 3.972 | 4.017 | 64,096 | +0.03(+0.67%) |
Oct 30, 2002 | 3.999 | 4.017 | 3.928 | 3.990 | 54,650 | +0.01(+0.30%) |
Oct 29, 2002 | 4.008 | 4.008 | 3.913 | 3.978 | 74,554 | +0.00(+0.00%) |
Oct 28, 2002 | 4.040 | 4.040 | 3.978 | 3.978 | 35,759 | -0.05(-1.32%) |
Oct 25, 2002 | 4.085 | 4.088 | 3.984 | 4.031 | 45,542 | -0.06(-1.45%) |
Oct 24, 2002 | 4.091 | 4.091 | 4.002 | 4.091 | 50,602 | +0.03(+0.73%) |
Oct 23, 2002 | 3.957 | 4.082 | 3.948 | 4.061 | 1,416,874 | +0.09(+2.39%) |
Oct 22, 2002 | 3.987 | 3.987 | 3.922 | 3.966 | 21,253 | -0.01(-0.15%) |
Oct 21, 2002 | 4.046 | 4.046 | 3.916 | 3.972 | 67,470 | -0.04(-1.11%) |
Oct 18, 2002 | 4.055 | 4.055 | 4.017 | 4.017 | 13,831 | -0.03(-0.73%) |
Oct 17, 2002 | 4.002 | 4.046 | 3.987 | 4.046 | 14,506 | +0.06(+1.49%) |
Oct 16, 2002 | 3.966 | 4.031 | 3.928 | 3.987 | 77,590 | +0.01(+0.37%) |
Oct 15, 2002 | 3.928 | 3.972 | 3.868 | 3.972 | 62,072 | +0.07(+1.75%) |
Oct 14, 2002 | 3.854 | 3.907 | 3.854 | 3.904 | 23,951 | +0.07(+1.78%) |
Oct 11, 2002 | 3.907 | 3.942 | 3.803 | 3.836 | 77,253 | -0.06(-1.60%) |
Oct 10, 2002 | 3.972 | 3.972 | 3.854 | 3.898 | 80,289 | -0.09(-2.23%) |
Oct 09, 2002 | 4.076 | 4.076 | 3.987 | 3.987 | 99,181 | -0.11(-2.68%) |
Oct 08, 2002 | 4.126 | 4.126 | 4.046 | 4.097 | 48,915 | -0.06(-1.36%) |
Oct 07, 2002 | 4.224 | 4.224 | 4.150 | 4.153 | 23,614 | -0.08(-1.89%) |
Oct 04, 2002 | 4.269 | 4.289 | 4.233 | 4.233 | 11,469 | -0.03(-0.63%) |
Oct 03, 2002 | 4.298 | 4.298 | 4.239 | 4.260 | 57,349 | -0.01(-0.21%) |
Oct 02, 2002 | 4.307 | 4.307 | 4.242 | 4.269 | 33,060 | -0.01(-0.35%) |
Oct 01, 2002 | 4.280 | 4.328 | 4.263 | 4.283 | 57,349 | +0.03(+0.70%) |
Sep 30, 2002 | 4.239 | 4.257 | 4.206 | 4.254 | 36,433 | +0.03(+0.63%) |
Sep 27, 2002 | 4.227 | 4.245 | 4.224 | 4.227 | 28,674 | +0.00(+0.00%) |
Sep 26, 2002 | 4.269 | 4.298 | 4.171 | 4.227 | 92,434 | -0.07(-1.59%) |
Sep 25, 2002 | 4.183 | 4.295 | 4.183 | 4.295 | 47,566 | +0.12(+2.77%) |
Sep 24, 2002 | 4.227 | 4.227 | 4.171 | 4.180 | 674,701 | -0.05(-1.26%) |
Sep 23, 2002 | 4.224 | 4.233 | 4.171 | 4.233 | 42,168 | -0.02(-0.42%) |
Sep 20, 2002 | 4.283 | 4.283 | 4.209 | 4.251 | 32,385 | -0.06(-1.44%) |
Sep 19, 2002 | 4.328 | 4.343 | 4.298 | 4.313 | 16,530 | -0.04(-1.02%) |
Sep 18, 2002 | 4.357 | 4.360 | 4.325 | 4.357 | 46,217 | -0.01(-0.20%) |
Sep 17, 2002 | 4.328 | 4.366 | 4.328 | 4.366 | 15,855 | +0.03(+0.61%) |
Sep 16, 2002 | 4.328 | 4.340 | 4.313 | 4.340 | 20,241 | +0.03(+0.62%) |
Sep 13, 2002 | 4.313 | 4.328 | 4.298 | 4.313 | 8,433 | +0.01(+0.35%) |
Sep 12, 2002 | 4.340 | 4.340 | 4.242 | 4.298 | 56,674 | -0.04(-0.96%) |
Sep 11, 2002 | 4.301 | 4.340 | 4.301 | 4.340 | 21,590 | +0.01(+0.34%) |
Sep 10, 2002 | 4.328 | 4.328 | 4.298 | 4.325 | 71,855 | +0.00(+0.00%) |
Sep 09, 2002 | 4.254 | 4.328 | 4.239 | 4.325 | 38,458 | +0.06(+1.46%) |
Sep 06, 2002 | 4.263 | 4.325 | 4.254 | 4.263 | 47,229 | +0.01(+0.21%) |
Sep 05, 2002 | 4.313 | 4.313 | 4.239 | 4.254 | 115,036 | -0.04(-0.97%) |
Sep 04, 2002 | 4.254 | 4.295 | 4.254 | 4.295 | 30,024 | +0.03(+0.63%) |
Sep 03, 2002 | 4.283 | 4.298 | 4.239 | 4.269 | 48,241 | -0.03(-0.69%) |
Aug 30, 2002 | 4.245 | 4.325 | 4.245 | 4.298 | 43,855 | +0.05(+1.12%) |
Aug 29, 2002 | 4.224 | 4.269 | 4.218 | 4.251 | 68,482 | +0.03(+0.63%) |
Aug 28, 2002 | 4.203 | 4.224 | 4.180 | 4.224 | 45,542 | +0.01(+0.35%) |
Aug 27, 2002 | 4.209 | 4.221 | 4.180 | 4.209 | 38,120 | +0.00(+0.00%) |
Aug 26, 2002 | 4.218 | 4.218 | 4.180 | 4.209 | 22,939 | +0.01(+0.14%) |
Aug 23, 2002 | 4.200 | 4.206 | 4.162 | 4.203 | 52,964 | +0.04(+1.07%) |
Aug 22, 2002 | 4.174 | 4.174 | 4.156 | 4.159 | 46,217 | -0.01(-0.14%) |
Aug 21, 2002 | 4.209 | 4.224 | 4.165 | 4.165 | 76,916 | -0.03(-0.78%) |
Aug 20, 2002 | 4.230 | 4.230 | 4.174 | 4.197 | 32,048 | +0.01(+0.21%) |
Aug 16, 2002 | 4.150 | 4.206 | 4.135 | 4.189 | 41,494 | +0.04(+0.93%) |
Aug 15, 2002 | 4.194 | 4.194 | 4.082 | 4.150 | 43,518 | -0.01(-0.36%) |
Aug 14, 2002 | 4.150 | 4.186 | 4.106 | 4.165 | 41,831 | +0.01(+0.36%) |
Aug 13, 2002 | 4.186 | 4.186 | 4.150 | 4.150 | 29,686 | -0.04(-1.06%) |
Aug 12, 2002 | 4.135 | 4.194 | 4.123 | 4.194 | 42,506 | +0.08(+1.87%) |
Aug 07, 2002 | 4.076 | 4.117 | 4.076 | 4.117 | 25,301 | +0.05(+1.17%) |
Aug 06, 2002 | 4.076 | 4.079 | 4.046 | 4.070 | 29,686 | -0.02(-0.43%) |
Aug 05, 2002 | 4.147 | 4.147 | 4.076 | 4.088 | 573,496 | +0.02(+0.51%) |
Aug 02, 2002 | 4.159 | 4.162 | 4.067 | 4.067 | 43,855 | -0.08(-1.93%) |
Aug 01, 2002 | 4.135 | 4.150 | 4.126 | 4.147 | 49,253 | +0.04(+1.01%) |
Jul 31, 2002 | 4.046 | 4.120 | 4.046 | 4.106 | 40,819 | +0.09(+2.21%) |
Jul 30, 2002 | 4.002 | 4.046 | 3.975 | 4.017 | 80,289 | +0.01(+0.37%) |
Jul 29, 2002 | 3.942 | 4.031 | 3.937 | 4.002 | 94,795 | +0.09(+2.27%) |
Jul 26, 2002 | 3.776 | 3.957 | 3.776 | 3.913 | 81,301 | +0.16(+4.35%) |
Jul 25, 2002 | 3.750 | 3.824 | 3.735 | 3.750 | 96,145 | +0.01(+0.40%) |
Jul 24, 2002 | 3.705 | 3.824 | 3.679 | 3.735 | 231,422 | -0.18(-4.55%) |
Jul 23, 2002 | 4.061 | 4.061 | 3.871 | 3.913 | 62,747 | -0.13(-3.30%) |
Jul 22, 2002 | 4.011 | 4.106 | 3.913 | 4.046 | 157,205 | +0.04(+0.89%) |
Jul 19, 2002 | 4.091 | 4.091 | 4.011 | 4.011 | 63,084 | -0.06(-1.38%) |
Jul 17, 2002 | 4.114 | 4.135 | 4.067 | 4.067 | 125,157 | -0.08(-2.00%) |
Jul 12, 2002 | 4.236 | 4.242 | 4.135 | 4.150 | 65,446 | -0.07(-1.75%) |
Jul 11, 2002 | 4.298 | 4.328 | 4.203 | 4.224 | 111,325 | -0.16(-3.72%) |
Jul 10, 2002 | 4.387 | 4.387 | 4.349 | 4.387 | 20,915 | -0.01(-0.20%) |
Jul 09, 2002 | 4.372 | 4.396 | 4.372 | 4.396 | 34,747 | +0.02(+0.54%) |
Jul 08, 2002 | 4.387 | 4.414 | 4.346 | 4.372 | 54,313 | -0.01(-0.34%) |
Jul 05, 2002 | 4.337 | 4.387 | 4.337 | 4.387 | 5,734 | +0.04(+0.95%) |
Jul 04, 2002 | 4.304 | 4.357 | 4.301 | 4.346 | 34,072 | +0.00(+0.00%) |
Jul 03, 2002 | 4.304 | 4.357 | 4.301 | 4.346 | 34,072 | +0.02(+0.55%) |
Jul 02, 2002 | 4.387 | 4.387 | 4.304 | 4.322 | 31,710 | -0.05(-1.15%) |
Jul 01, 2002 | 4.402 | 4.446 | 4.346 | 4.372 | 63,759 | -0.04(-1.01%) |
Jun 28, 2002 | 4.357 | 4.417 | 4.328 | 4.417 | 42,506 | +0.08(+1.78%) |
Jun 27, 2002 | 4.328 | 4.340 | 4.301 | 4.340 | 22,602 | +0.04(+0.97%) |
Jun 26, 2002 | 4.269 | 4.357 | 4.266 | 4.298 | 93,783 | -0.01(-0.34%) |
Jun 25, 2002 | 4.280 | 4.357 | 4.277 | 4.313 | 79,614 | -0.11(-2.48%) |
Jun 21, 2002 | 4.372 | 4.432 | 4.372 | 4.423 | 39,470 | +0.02(+0.47%) |
Jun 20, 2002 | 4.328 | 4.402 | 4.328 | 4.402 | 34,409 | +0.06(+1.37%) |
Jun 19, 2002 | 4.340 | 4.352 | 4.319 | 4.343 | 16,530 | +0.00(+0.07%) |
Jun 18, 2002 | 4.322 | 4.340 | 4.313 | 4.340 | 40,482 | +0.04(+0.97%) |
Jun 17, 2002 | 4.269 | 4.313 | 4.269 | 4.298 | 48,578 | +0.01(+0.21%) |
Jun 14, 2002 | 4.292 | 4.307 | 4.269 | 4.289 | 30,024 | -0.01(-0.21%) |
Jun 12, 2002 | 4.316 | 4.316 | 4.292 | 4.298 | 303,615 | -0.03(-0.69%) |
Jun 11, 2002 | 4.325 | 4.352 | 4.307 | 4.328 | 48,578 | +0.01(+0.14%) |
Jun 10, 2002 | 4.313 | 4.328 | 4.292 | 4.322 | 31,036 | +0.04(+0.90%) |
Jun 07, 2002 | 4.346 | 4.346 | 4.280 | 4.283 | 73,879 | -0.09(-2.10%) |
Jun 06, 2002 | 4.372 | 4.402 | 4.357 | 4.375 | 35,084 | -0.03(-0.61%) |
Jun 05, 2002 | 4.369 | 4.443 | 4.352 | 4.402 | 38,120 | +0.07(+1.71%) |
May 31, 2002 | 4.274 | 4.328 | 4.269 | 4.328 | 69,494 | +0.02(+0.48%) |
May 28, 2002 | 4.313 | 4.349 | 4.272 | 4.307 | 57,687 | +0.01(+0.35%) |
May 27, 2002 | 4.328 | 4.328 | 4.269 | 4.292 | 30,024 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.269 | 4.292 | 30,024 | -0.03(-0.75%) |
May 23, 2002 | 4.316 | 4.325 | 4.301 | 4.325 | 36,771 | +0.02(+0.55%) |
May 22, 2002 | 4.316 | 4.319 | 4.301 | 4.301 | 35,084 | -0.01(-0.14%) |
May 21, 2002 | 4.298 | 4.316 | 4.298 | 4.307 | 11,807 | +0.01(+0.21%) |
May 20, 2002 | 4.283 | 4.322 | 4.283 | 4.298 | 37,445 | +0.04(+1.05%) |
May 17, 2002 | 4.269 | 4.313 | 4.248 | 4.254 | 22,602 | -0.02(-0.42%) |
May 16, 2002 | 4.322 | 4.322 | 4.272 | 4.272 | 24,626 | -0.05(-1.17%) |
May 15, 2002 | 4.322 | 4.352 | 4.254 | 4.322 | 79,952 | +0.03(+0.69%) |
May 14, 2002 | 4.328 | 4.357 | 4.292 | 4.292 | 99,181 | -0.01(-0.14%) |
May 13, 2002 | 4.372 | 4.372 | 4.289 | 4.298 | 47,229 | -0.10(-2.36%) |
May 10, 2002 | 4.458 | 4.467 | 4.387 | 4.402 | 43,180 | -0.04(-1.00%) |
May 09, 2002 | 4.432 | 4.446 | 4.417 | 4.446 | 28,000 | +0.02(+0.40%) |
May 08, 2002 | 4.396 | 4.446 | 4.387 | 4.429 | 57,349 | +0.03(+0.67%) |
May 07, 2002 | 4.343 | 4.399 | 4.343 | 4.399 | 82,650 | +0.07(+1.57%) |
May 06, 2002 | 4.369 | 4.384 | 4.331 | 4.331 | 29,686 | -0.04(-0.88%) |
May 03, 2002 | 4.343 | 4.369 | 4.334 | 4.369 | 15,180 | +0.04(+0.96%) |
May 02, 2002 | 4.363 | 4.363 | 4.304 | 4.328 | 39,470 | -0.07(-1.48%) |