Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.392 | 3.430 | 3.383 | 3.411 | 189,763 | +0.02(+0.56%) |
Apr 29, 2003 | 3.417 | 3.420 | 3.392 | 3.392 | 192,310 | -0.01(-0.18%) |
Apr 28, 2003 | 3.339 | 3.408 | 3.339 | 3.398 | 222,239 | +0.05(+1.41%) |
Apr 25, 2003 | 3.361 | 3.373 | 3.335 | 3.351 | 165,565 | -0.04(-1.11%) |
Apr 24, 2003 | 3.370 | 3.405 | 3.361 | 3.389 | 184,668 | -0.02(-0.46%) |
Apr 23, 2003 | 3.405 | 3.408 | 3.376 | 3.405 | 204,727 | +0.01(+0.37%) |
Apr 22, 2003 | 3.323 | 3.439 | 3.304 | 3.392 | 244,208 | +0.07(+2.08%) |
Apr 21, 2003 | 3.339 | 3.351 | 3.301 | 3.323 | 190,718 | +0.00(+0.00%) |
Apr 17, 2003 | 3.317 | 3.342 | 3.273 | 3.323 | 242,934 | +0.01(+0.38%) |
Apr 16, 2003 | 3.354 | 3.370 | 3.310 | 3.310 | 135,636 | -0.03(-0.75%) |
Apr 15, 2003 | 3.307 | 3.373 | 3.307 | 3.335 | 212,050 | +0.02(+0.66%) |
Apr 14, 2003 | 3.279 | 3.326 | 3.279 | 3.313 | 153,784 | -0.01(-0.28%) |
Apr 11, 2003 | 3.301 | 3.323 | 3.257 | 3.323 | 313,936 | +0.04(+1.15%) |
Apr 10, 2003 | 3.288 | 3.295 | 3.257 | 3.285 | 94,563 | -0.01(-0.19%) |
Apr 09, 2003 | 3.282 | 3.329 | 3.273 | 3.292 | 234,656 | -0.01(-0.38%) |
Apr 08, 2003 | 3.298 | 3.304 | 3.260 | 3.304 | 192,310 | +0.01(+0.19%) |
Apr 07, 2003 | 3.335 | 3.379 | 3.298 | 3.298 | 289,102 | +0.01(+0.38%) |
Apr 04, 2003 | 3.257 | 3.292 | 3.257 | 3.285 | 236,885 | +0.03(+0.87%) |
Apr 03, 2003 | 3.292 | 3.292 | 3.257 | 3.257 | 134,680 | -0.03(-0.86%) |
Apr 02, 2003 | 3.244 | 3.292 | 3.244 | 3.285 | 227,652 | +0.08(+2.65%) |
Apr 01, 2003 | 3.204 | 3.219 | 3.188 | 3.200 | 313,936 | +0.02(+0.49%) |
Mar 31, 2003 | 3.219 | 3.219 | 3.172 | 3.185 | 291,649 | -0.04(-1.27%) |
Mar 28, 2003 | 3.213 | 3.244 | 3.213 | 3.226 | 256,307 | +0.00(+0.10%) |
Mar 27, 2003 | 3.235 | 3.251 | 3.210 | 3.222 | 148,690 | -0.02(-0.48%) |
Mar 26, 2003 | 3.263 | 3.266 | 3.226 | 3.238 | 224,149 | -0.03(-0.77%) |
Mar 25, 2003 | 3.235 | 3.310 | 3.219 | 3.263 | 162,699 | +0.03(+0.87%) |
Mar 24, 2003 | 3.298 | 3.298 | 3.219 | 3.235 | 281,460 | -0.11(-3.20%) |
Mar 21, 2003 | 3.270 | 3.348 | 3.248 | 3.342 | 263,630 | +0.09(+2.90%) |
Mar 20, 2003 | 3.216 | 3.273 | 3.197 | 3.248 | 227,652 | +0.01(+0.29%) |
Mar 19, 2003 | 3.235 | 3.248 | 3.213 | 3.238 | 301,519 | +0.02(+0.49%) |
Mar 18, 2003 | 3.226 | 3.244 | 3.210 | 3.222 | 274,774 | -0.00(-0.10%) |
Mar 17, 2003 | 3.134 | 3.229 | 3.125 | 3.226 | 549,230 | +0.08(+2.50%) |
Mar 14, 2003 | 3.131 | 3.182 | 3.131 | 3.147 | 284,326 | -0.02(-0.50%) |
Mar 13, 2003 | 3.094 | 3.163 | 3.094 | 3.163 | 3,893,327 | +0.09(+2.86%) |
Mar 12, 2003 | 3.081 | 3.084 | 3.050 | 3.075 | 258,536 | -0.01(-0.20%) |
Mar 11, 2003 | 3.078 | 3.122 | 3.065 | 3.081 | 328,583 | +0.00(+0.00%) |
Mar 10, 2003 | 3.134 | 3.153 | 3.078 | 3.081 | 357,875 | -0.08(-2.68%) |
Mar 07, 2003 | 3.125 | 3.166 | 3.109 | 3.166 | 230,835 | +0.03(+0.90%) |
Mar 06, 2003 | 3.163 | 3.163 | 3.131 | 3.138 | 270,316 | -0.02(-0.50%) |
Mar 05, 2003 | 3.169 | 3.169 | 3.147 | 3.153 | 150,600 | -0.02(-0.50%) |
Mar 04, 2003 | 3.204 | 3.204 | 3.160 | 3.169 | 280,505 | -0.02(-0.69%) |
Mar 03, 2003 | 3.188 | 3.191 | 3.144 | 3.191 | 719,253 | +0.03(+1.09%) |
Feb 28, 2003 | 3.172 | 3.185 | 3.141 | 3.156 | 131,178 | +0.01(+0.20%) |
Feb 27, 2003 | 3.141 | 3.163 | 3.131 | 3.150 | 239,751 | +0.01(+0.30%) |
Feb 26, 2003 | 3.144 | 3.166 | 3.128 | 3.141 | 234,975 | -0.01(-0.30%) |
Feb 25, 2003 | 3.119 | 3.150 | 3.094 | 3.150 | 200,906 | +0.02(+0.60%) |
Feb 24, 2003 | 3.153 | 3.166 | 3.128 | 3.131 | 271,272 | -0.04(-1.38%) |
Feb 21, 2003 | 3.141 | 3.191 | 3.141 | 3.175 | 237,522 | +0.02(+0.60%) |
Feb 20, 2003 | 3.197 | 3.200 | 3.153 | 3.156 | 185,305 | -0.02(-0.50%) |
Feb 19, 2003 | 3.191 | 3.191 | 3.147 | 3.172 | 162,062 | -0.02(-0.59%) |
Feb 18, 2003 | 3.204 | 3.219 | 3.185 | 3.191 | 280,505 | +0.04(+1.20%) |
Feb 14, 2003 | 3.128 | 3.163 | 3.109 | 3.153 | 259,491 | +0.01(+0.30%) |
Feb 13, 2003 | 3.156 | 3.156 | 3.116 | 3.144 | 491,919 | -0.03(-0.89%) |
Feb 12, 2003 | 3.185 | 3.207 | 3.156 | 3.172 | 165,565 | -0.03(-0.88%) |
Feb 11, 2003 | 3.207 | 3.235 | 3.182 | 3.200 | 316,484 | -0.01(-0.29%) |
Feb 10, 2003 | 3.219 | 3.226 | 3.182 | 3.210 | 242,934 | -0.02(-0.49%) |
Feb 07, 2003 | 3.266 | 3.276 | 3.210 | 3.226 | 226,060 | -0.03(-0.87%) |
Feb 06, 2003 | 3.251 | 3.273 | 3.238 | 3.254 | 197,404 | -0.03(-0.86%) |
Feb 05, 2003 | 3.266 | 3.317 | 3.266 | 3.282 | 215,234 | +0.00(+0.00%) |
Feb 04, 2003 | 3.332 | 3.332 | 3.254 | 3.282 | 244,845 | -0.06(-1.79%) |
Feb 03, 2003 | 3.342 | 3.345 | 3.329 | 3.342 | 105,070 | +0.02(+0.47%) |
Jan 31, 2003 | 3.310 | 3.326 | 3.285 | 3.326 | 179,892 | +0.04(+1.24%) |
Jan 30, 2003 | 3.339 | 3.342 | 3.285 | 3.285 | 238,159 | -0.06(-1.78%) |
Jan 29, 2003 | 3.298 | 3.354 | 3.292 | 3.345 | 268,724 | +0.01(+0.28%) |
Jan 28, 2003 | 3.298 | 3.361 | 3.285 | 3.335 | 353,417 | +0.04(+1.14%) |
Jan 27, 2003 | 3.317 | 3.342 | 3.276 | 3.298 | 429,832 | -0.03(-0.94%) |
Jan 24, 2003 | 3.423 | 3.423 | 3.317 | 3.329 | 382,073 | -0.07(-1.94%) |
Jan 23, 2003 | 3.361 | 3.408 | 3.361 | 3.395 | 169,385 | +0.03(+0.84%) |
Jan 22, 2003 | 3.379 | 3.414 | 3.367 | 3.367 | 300,245 | -0.01(-0.28%) |
Jan 21, 2003 | 3.392 | 3.398 | 3.376 | 3.376 | 357,875 | -0.02(-0.46%) |
Jan 17, 2003 | 3.414 | 3.414 | 3.392 | 3.392 | 227,652 | -0.03(-1.01%) |
Jan 16, 2003 | 3.433 | 3.467 | 3.398 | 3.427 | 221,920 | -0.01(-0.18%) |
Jan 15, 2003 | 3.458 | 3.464 | 3.423 | 3.433 | 356,920 | -0.03(-0.91%) |
Jan 14, 2003 | 3.464 | 3.486 | 3.433 | 3.464 | 446,388 | +0.00(+0.00%) |
Jan 13, 2003 | 3.486 | 3.486 | 3.433 | 3.464 | 272,545 | +0.00(+0.00%) |
Jan 10, 2003 | 3.433 | 3.493 | 3.423 | 3.464 | 312,344 | +0.00(+0.00%) |
Jan 09, 2003 | 3.423 | 3.471 | 3.423 | 3.464 | 312,981 | +0.05(+1.57%) |
Jan 08, 2003 | 3.461 | 3.461 | 3.408 | 3.411 | 177,027 | -0.07(-1.90%) |
Jan 07, 2003 | 3.480 | 3.499 | 3.439 | 3.477 | 427,285 | +0.02(+0.54%) |
Jan 06, 2003 | 3.417 | 3.486 | 3.414 | 3.458 | 525,350 | +0.05(+1.47%) |
Jan 03, 2003 | 3.392 | 3.420 | 3.379 | 3.408 | 293,878 | +0.01(+0.18%) |
Jan 02, 2003 | 3.332 | 3.420 | 3.332 | 3.401 | 340,363 | +0.08(+2.46%) |
Dec 31, 2002 | 3.298 | 3.335 | 3.282 | 3.320 | 571,836 | +0.04(+1.15%) |
Dec 30, 2002 | 3.276 | 3.304 | 3.276 | 3.282 | 674,041 | +0.00(+0.00%) |
Dec 27, 2002 | 3.304 | 3.320 | 3.270 | 3.282 | 503,063 | -0.05(-1.42%) |
Dec 26, 2002 | 3.364 | 3.392 | 3.298 | 3.329 | 475,044 | -0.01(-0.28%) |
Dec 24, 2002 | 3.304 | 3.345 | 3.292 | 3.339 | 365,198 | +0.03(+1.05%) |
Dec 23, 2002 | 3.298 | 3.345 | 3.298 | 3.304 | 464,219 | -0.01(-0.19%) |
Dec 20, 2002 | 3.285 | 3.329 | 3.282 | 3.310 | 371,884 | +0.06(+1.84%) |
Dec 19, 2002 | 3.273 | 3.323 | 3.235 | 3.251 | 461,035 | -0.04(-1.24%) |
Dec 18, 2002 | 3.329 | 3.332 | 3.266 | 3.292 | 407,226 | -0.05(-1.41%) |
Dec 17, 2002 | 3.367 | 3.376 | 3.335 | 3.339 | 265,540 | -0.03(-0.84%) |
Dec 16, 2002 | 3.339 | 3.389 | 3.332 | 3.367 | 490,964 | +0.02(+0.66%) |
Dec 13, 2002 | 3.361 | 3.373 | 3.335 | 3.345 | 399,266 | -0.02(-0.56%) |
Dec 12, 2002 | 3.427 | 3.427 | 3.364 | 3.364 | 263,312 | -0.05(-1.56%) |
Dec 11, 2002 | 3.376 | 3.417 | 3.367 | 3.417 | 211,413 | +0.01(+0.37%) |
Dec 10, 2002 | 3.357 | 3.408 | 3.357 | 3.405 | 329,856 | +0.05(+1.59%) |
Dec 09, 2002 | 3.370 | 3.386 | 3.345 | 3.351 | 273,500 | -0.05(-1.48%) |
Dec 06, 2002 | 3.389 | 3.420 | 3.361 | 3.401 | 270,316 | -0.00(-0.09%) |
Dec 05, 2002 | 3.449 | 3.483 | 3.386 | 3.405 | 334,950 | -0.03(-1.00%) |
Dec 04, 2002 | 3.445 | 3.474 | 3.408 | 3.439 | 236,567 | -0.02(-0.45%) |
Dec 03, 2002 | 3.518 | 3.518 | 3.452 | 3.455 | 356,920 | -0.04(-1.17%) |
Dec 02, 2002 | 3.533 | 3.558 | 3.486 | 3.496 | 444,478 | -0.01(-0.18%) |
Nov 29, 2002 | 3.527 | 3.536 | 3.502 | 3.502 | 58,902 | -0.03(-0.80%) |
Nov 27, 2002 | 3.445 | 3.530 | 3.445 | 3.530 | 297,698 | +0.08(+2.27%) |
Nov 26, 2002 | 3.502 | 3.502 | 3.452 | 3.452 | 266,814 | -0.05(-1.35%) |
Nov 25, 2002 | 3.486 | 3.502 | 3.455 | 3.499 | 328,901 | +0.02(+0.45%) |
Nov 22, 2002 | 3.502 | 3.524 | 3.467 | 3.483 | 479,820 | -0.03(-0.98%) |
Nov 21, 2002 | 3.471 | 3.580 | 3.471 | 3.518 | 316,802 | -0.10(-2.86%) |
Nov 20, 2002 | 3.546 | 3.621 | 3.533 | 3.621 | 168,430 | +0.08(+2.22%) |
Nov 19, 2002 | 3.574 | 3.580 | 3.536 | 3.543 | 185,623 | -0.03(-0.88%) |
Nov 18, 2002 | 3.587 | 3.624 | 3.549 | 3.574 | 253,760 | -0.01(-0.18%) |
Nov 15, 2002 | 3.543 | 3.580 | 3.536 | 3.580 | 210,777 | +0.03(+0.71%) |
Nov 14, 2002 | 3.530 | 3.565 | 3.527 | 3.555 | 174,798 | +0.07(+2.07%) |
Nov 13, 2002 | 3.464 | 3.540 | 3.461 | 3.483 | 231,154 | -0.03(-0.81%) |
Nov 12, 2002 | 3.480 | 3.540 | 3.480 | 3.511 | 292,286 | +0.04(+1.27%) |
Nov 11, 2002 | 3.533 | 3.549 | 3.461 | 3.467 | 206,001 | -0.08(-2.39%) |
Nov 08, 2002 | 3.584 | 3.618 | 3.549 | 3.552 | 176,072 | -0.03(-0.79%) |
Nov 07, 2002 | 3.665 | 3.665 | 3.568 | 3.580 | 177,345 | -0.10(-2.65%) |
Nov 06, 2002 | 3.697 | 3.703 | 3.650 | 3.678 | 237,203 | +0.01(+0.34%) |
Nov 05, 2002 | 3.624 | 3.665 | 3.624 | 3.665 | 170,022 | +0.01(+0.34%) |
Nov 04, 2002 | 3.640 | 3.716 | 3.640 | 3.653 | 233,383 | +0.04(+1.13%) |
Nov 01, 2002 | 3.571 | 3.615 | 3.536 | 3.612 | 212,369 | +0.04(+1.14%) |
Oct 31, 2002 | 3.580 | 3.596 | 3.536 | 3.571 | 239,751 | +0.00(+0.09%) |
Oct 30, 2002 | 3.574 | 3.609 | 3.552 | 3.568 | 246,118 | -0.00(-0.09%) |
Oct 29, 2002 | 3.565 | 3.593 | 3.521 | 3.571 | 248,666 | -0.03(-0.70%) |
Oct 28, 2002 | 3.593 | 3.624 | 3.565 | 3.596 | 375,068 | +0.03(+0.97%) |
Oct 25, 2002 | 3.499 | 3.577 | 3.499 | 3.562 | 604,949 | +0.03(+0.89%) |
Oct 24, 2002 | 3.565 | 3.606 | 3.524 | 3.530 | 282,415 | -0.02(-0.62%) |
Oct 23, 2002 | 3.549 | 3.555 | 3.458 | 3.552 | 365,516 | +0.00(+0.09%) |
Oct 22, 2002 | 3.593 | 3.593 | 3.533 | 3.549 | 331,130 | -0.05(-1.40%) |
Oct 21, 2002 | 3.502 | 3.606 | 3.471 | 3.599 | 278,595 | +0.08(+2.32%) |
Oct 18, 2002 | 3.474 | 3.540 | 3.474 | 3.518 | 253,441 | +0.01(+0.27%) |
Oct 17, 2002 | 3.549 | 3.549 | 3.486 | 3.508 | 394,490 | +0.10(+2.95%) |
Oct 16, 2002 | 3.439 | 3.455 | 3.408 | 3.408 | 266,814 | -0.09(-2.69%) |
Oct 15, 2002 | 3.379 | 3.502 | 3.379 | 3.502 | 444,160 | +0.17(+5.09%) |
Oct 14, 2002 | 3.285 | 3.354 | 3.279 | 3.332 | 409,773 | +0.02(+0.47%) |
Oct 11, 2002 | 3.213 | 3.361 | 3.213 | 3.317 | 655,255 | +0.11(+3.33%) |
Oct 10, 2002 | 3.100 | 3.219 | 3.097 | 3.210 | 443,205 | +0.08(+2.61%) |
Oct 09, 2002 | 3.178 | 3.178 | 3.122 | 3.128 | 521,211 | -0.08(-2.45%) |
Oct 08, 2002 | 3.163 | 3.213 | 3.144 | 3.207 | 437,792 | +0.06(+2.00%) |
Oct 07, 2002 | 3.229 | 3.232 | 3.144 | 3.144 | 265,859 | -0.08(-2.63%) |
Oct 04, 2002 | 3.329 | 3.339 | 3.210 | 3.229 | 310,116 | -0.07(-2.19%) |
Oct 03, 2002 | 3.323 | 3.392 | 3.301 | 3.301 | 279,868 | -0.02(-0.66%) |
Oct 02, 2002 | 3.357 | 3.367 | 3.307 | 3.323 | 445,752 | -0.03(-0.94%) |
Oct 01, 2002 | 3.241 | 3.361 | 3.222 | 3.354 | 449,572 | +0.13(+3.89%) |
Sep 30, 2002 | 3.266 | 3.266 | 3.141 | 3.229 | 379,207 | -0.01(-0.19%) |
Sep 27, 2002 | 3.307 | 3.335 | 3.235 | 3.235 | 258,536 | -0.09(-2.65%) |
Sep 26, 2002 | 3.266 | 3.354 | 3.266 | 3.323 | 397,674 | +0.04(+1.24%) |
Sep 25, 2002 | 3.241 | 3.298 | 3.219 | 3.282 | 63,678 | +0.08(+2.35%) |
Sep 24, 2002 | 3.238 | 3.282 | 3.194 | 3.207 | 348,005 | -0.06(-1.92%) |
Sep 23, 2002 | 3.361 | 3.361 | 3.235 | 3.270 | 462,308 | -0.09(-2.71%) |
Sep 20, 2002 | 3.345 | 3.376 | 3.332 | 3.361 | 1,082,541 | +0.00(+0.09%) |
Sep 19, 2002 | 3.408 | 3.414 | 3.354 | 3.357 | 232,746 | -0.08(-2.29%) |
Sep 18, 2002 | 3.464 | 3.480 | 3.408 | 3.436 | 145,824 | -0.06(-1.71%) |
Sep 17, 2002 | 3.518 | 3.571 | 3.496 | 3.496 | 281,460 | +0.01(+0.18%) |
Sep 16, 2002 | 3.502 | 3.511 | 3.464 | 3.489 | 123,218 | -0.03(-0.80%) |
Sep 13, 2002 | 3.508 | 3.530 | 3.458 | 3.518 | 120,353 | -0.01(-0.36%) |
Sep 12, 2002 | 3.596 | 3.596 | 3.518 | 3.530 | 214,597 | -0.08(-2.09%) |
Sep 11, 2002 | 3.546 | 3.637 | 3.546 | 3.606 | 251,531 | +0.03(+0.88%) |
Sep 10, 2002 | 3.546 | 3.659 | 3.546 | 3.574 | 266,177 | +0.03(+0.80%) |
Sep 09, 2002 | 3.502 | 3.587 | 3.471 | 3.546 | 386,849 | +0.01(+0.36%) |
Sep 06, 2002 | 3.502 | 3.580 | 3.486 | 3.533 | 265,222 | +0.06(+1.72%) |
Sep 05, 2002 | 3.540 | 3.555 | 3.474 | 3.474 | 233,701 | -0.12(-3.24%) |
Sep 04, 2002 | 3.684 | 3.687 | 3.568 | 3.590 | 525,669 | -0.05(-1.30%) |
Sep 03, 2002 | 3.681 | 3.706 | 3.502 | 3.637 | 455,940 | -0.10(-2.61%) |
Aug 30, 2002 | 3.690 | 3.753 | 3.678 | 3.734 | 96,791 | +0.01(+0.17%) |
Aug 29, 2002 | 3.706 | 3.731 | 3.694 | 3.728 | 83,100 | +0.00(+0.00%) |
Aug 28, 2002 | 3.794 | 3.794 | 3.728 | 3.728 | 116,213 | -0.03(-0.92%) |
Aug 27, 2002 | 3.775 | 3.797 | 3.734 | 3.763 | 207,593 | -0.02(-0.50%) |
Aug 26, 2002 | 3.800 | 3.800 | 3.741 | 3.781 | 135,317 | +0.00(+0.08%) |
Aug 23, 2002 | 3.791 | 3.791 | 3.741 | 3.778 | 147,735 | -0.06(-1.55%) |
Aug 22, 2002 | 3.772 | 3.838 | 3.772 | 3.838 | 346,731 | +0.06(+1.58%) |
Aug 21, 2002 | 3.759 | 3.791 | 3.712 | 3.778 | 345,457 | +0.05(+1.35%) |
Aug 20, 2002 | 3.769 | 3.807 | 3.690 | 3.728 | 373,476 | +0.01(+0.17%) |
Aug 16, 2002 | 3.722 | 3.750 | 3.697 | 3.722 | 189,126 | -0.02(-0.59%) |
Aug 15, 2002 | 3.697 | 3.763 | 3.694 | 3.744 | 454,030 | +0.05(+1.27%) |
Aug 14, 2002 | 3.565 | 3.700 | 3.536 | 3.697 | 360,104 | +0.08(+2.35%) |
Aug 13, 2002 | 3.612 | 3.703 | 3.609 | 3.612 | 439,702 | -0.03(-0.86%) |
Aug 12, 2002 | 3.593 | 3.662 | 3.587 | 3.643 | 2,292,439 | +0.11(+3.11%) |
Aug 07, 2002 | 3.496 | 3.533 | 3.452 | 3.533 | 192,628 | +0.08(+2.18%) |
Aug 06, 2002 | 3.392 | 3.502 | 3.392 | 3.458 | 573,109 | +0.13(+3.77%) |
Aug 05, 2002 | 3.439 | 3.471 | 3.332 | 3.332 | 409,455 | -0.13(-3.63%) |
Aug 02, 2002 | 3.499 | 3.518 | 3.455 | 3.458 | 274,137 | -0.07(-1.87%) |
Aug 01, 2002 | 3.584 | 3.606 | 3.515 | 3.524 | 223,194 | -0.06(-1.75%) |
Jul 31, 2002 | 3.549 | 3.593 | 3.518 | 3.587 | 609,088 | +0.04(+1.06%) |
Jul 30, 2002 | 3.558 | 3.571 | 3.480 | 3.549 | 1,345,853 | -0.01(-0.26%) |
Jul 29, 2002 | 3.417 | 3.558 | 3.417 | 3.558 | 436,837 | +0.17(+5.10%) |
Jul 26, 2002 | 3.376 | 3.401 | 3.329 | 3.386 | 178,300 | +0.01(+0.28%) |
Jul 25, 2002 | 3.317 | 3.395 | 3.301 | 3.376 | 527,261 | +0.01(+0.28%) |
Jul 24, 2002 | 3.204 | 3.386 | 3.144 | 3.367 | 680,090 | +0.14(+4.18%) |
Jul 23, 2002 | 3.273 | 3.361 | 3.219 | 3.232 | 879,087 | -0.07(-2.00%) |
Jul 22, 2002 | 3.313 | 3.379 | 3.282 | 3.298 | 995,300 | -0.08(-2.33%) |
Jul 19, 2002 | 3.458 | 3.461 | 3.376 | 3.376 | 845,337 | -0.20(-5.62%) |
Jul 17, 2002 | 3.546 | 3.637 | 3.527 | 3.577 | 710,974 | +0.00(+0.00%) |
Jul 12, 2002 | 3.596 | 3.606 | 3.549 | 3.577 | 987,022 | +0.00(+0.09%) |
Jul 11, 2002 | 3.593 | 3.612 | 3.521 | 3.574 | 619,277 | -0.04(-1.13%) |
Jul 10, 2002 | 3.737 | 3.753 | 3.587 | 3.615 | 487,461 | -0.13(-3.36%) |
Jul 09, 2002 | 3.775 | 3.810 | 3.741 | 3.741 | 293,878 | -0.05(-1.41%) |
Jul 08, 2002 | 3.825 | 3.838 | 3.781 | 3.794 | 484,914 | -0.01(-0.25%) |
Jul 05, 2002 | 3.728 | 3.816 | 3.712 | 3.803 | 230,835 | +0.07(+1.76%) |
Jul 04, 2002 | 3.716 | 3.750 | 3.646 | 3.737 | 756,823 | +0.00(+0.00%) |
Jul 03, 2002 | 3.716 | 3.750 | 3.646 | 3.737 | 756,823 | -0.03(-0.67%) |
Jul 02, 2002 | 3.810 | 3.813 | 3.706 | 3.763 | 414,867 | -0.05(-1.40%) |
Jul 01, 2002 | 3.835 | 3.866 | 3.816 | 3.816 | 343,547 | -0.03(-0.90%) |
Jun 28, 2002 | 3.816 | 3.873 | 3.816 | 3.851 | 361,059 | +0.02(+0.41%) |
Jun 27, 2002 | 3.810 | 3.847 | 3.778 | 3.835 | 191,036 | +0.05(+1.24%) |
Jun 26, 2002 | 3.533 | 3.803 | 3.533 | 3.788 | 885,454 | -0.06(-1.55%) |
Jun 25, 2002 | 3.891 | 3.920 | 3.847 | 3.847 | 391,625 | -0.04(-1.05%) |
Jun 21, 2002 | 3.926 | 3.929 | 3.882 | 3.888 | 241,979 | -0.05(-1.28%) |
Jun 20, 2002 | 3.961 | 3.976 | 3.939 | 3.939 | 349,597 | -0.02(-0.48%) |
Jun 19, 2002 | 4.004 | 4.004 | 3.957 | 3.957 | 244,845 | -0.05(-1.18%) |
Jun 18, 2002 | 3.973 | 4.036 | 3.973 | 4.004 | 332,722 | +0.02(+0.39%) |
Jun 17, 2002 | 3.917 | 3.989 | 3.913 | 3.989 | 405,952 | +0.08(+2.01%) |
Jun 14, 2002 | 3.917 | 3.923 | 3.885 | 3.910 | 394,172 | -0.06(-1.50%) |
Jun 12, 2002 | 3.973 | 3.973 | 3.910 | 3.970 | 384,302 | -0.00(-0.08%) |
Jun 11, 2002 | 4.023 | 4.045 | 3.973 | 3.973 | 371,566 | -0.05(-1.17%) |
Jun 10, 2002 | 3.976 | 4.048 | 3.976 | 4.020 | 445,433 | +0.01(+0.31%) |
Jun 07, 2002 | 4.061 | 4.061 | 3.989 | 4.008 | 385,257 | -0.06(-1.47%) |
Jun 06, 2002 | 4.086 | 4.099 | 4.061 | 4.067 | 291,649 | -0.02(-0.38%) |
Jun 05, 2002 | 4.064 | 4.096 | 4.064 | 4.083 | 286,554 | -0.08(-1.89%) |
May 31, 2002 | 4.124 | 4.193 | 4.121 | 4.162 | 239,751 | -0.05(-1.19%) |
May 28, 2002 | 4.209 | 4.240 | 4.193 | 4.212 | 279,231 | -0.02(-0.45%) |
May 27, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,003 | +0.00(+0.00%) |
May 24, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,003 | +0.00(+0.07%) |
May 23, 2002 | 4.199 | 4.231 | 4.199 | 4.227 | 246,437 | +0.02(+0.45%) |
May 22, 2002 | 4.209 | 4.218 | 4.202 | 4.209 | 363,924 | +0.00(+0.00%) |
May 21, 2002 | 4.231 | 4.253 | 4.209 | 4.209 | 296,106 | -0.02(-0.37%) |
May 20, 2002 | 4.243 | 4.259 | 4.221 | 4.224 | 129,904 | -0.03(-0.74%) |
May 17, 2002 | 4.246 | 4.300 | 4.227 | 4.256 | 214,916 | +0.02(+0.37%) |
May 16, 2002 | 4.227 | 4.262 | 4.227 | 4.240 | 216,189 | +0.00(+0.00%) |
May 15, 2002 | 4.271 | 4.284 | 4.240 | 4.240 | 327,946 | -0.06(-1.39%) |
May 14, 2002 | 4.240 | 4.303 | 4.240 | 4.300 | 259,491 | +0.08(+1.94%) |
May 13, 2002 | 4.199 | 4.240 | 4.199 | 4.218 | 233,701 | -0.01(-0.15%) |
May 10, 2002 | 4.275 | 4.278 | 4.218 | 4.224 | 415,823 | -0.04(-0.88%) |
May 09, 2002 | 4.297 | 4.303 | 4.256 | 4.262 | 232,109 | -0.01(-0.22%) |
May 08, 2002 | 4.234 | 4.300 | 4.234 | 4.271 | 277,321 | +0.06(+1.49%) |
May 07, 2002 | 4.215 | 4.268 | 4.183 | 4.209 | 220,647 | -0.00(-0.07%) |
May 06, 2002 | 4.240 | 4.240 | 4.209 | 4.212 | 176,708 | -0.02(-0.45%) |
May 03, 2002 | 4.284 | 4.284 | 4.218 | 4.231 | 146,143 | -0.05(-1.25%) |
May 02, 2002 | 4.243 | 4.300 | 4.243 | 4.284 | 202,817 | +0.01(+0.22%) |