Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.595 | 4.644 | 4.508 | 4.573 | 1,024,342 | -0.07(-1.48%) |
Apr 29, 2003 | 4.535 | 4.646 | 4.535 | 4.642 | 1,398,631 | +0.12(+2.59%) |
Apr 28, 2003 | 4.547 | 4.662 | 4.508 | 4.524 | 1,083,258 | -0.09(-2.06%) |
Apr 25, 2003 | 4.666 | 4.666 | 4.565 | 4.619 | 827,791 | +0.00(+0.09%) |
Apr 24, 2003 | 4.565 | 4.646 | 4.484 | 4.615 | 931,265 | +0.02(+0.44%) |
Apr 23, 2003 | 4.565 | 4.646 | 4.545 | 4.595 | 1,197,129 | +0.05(+1.20%) |
Apr 22, 2003 | 4.492 | 4.559 | 4.448 | 4.541 | 1,180,791 | +0.05(+1.03%) |
Apr 21, 2003 | 4.452 | 4.502 | 4.393 | 4.494 | 814,424 | +0.05(+1.09%) |
Apr 17, 2003 | 4.444 | 4.458 | 4.403 | 4.446 | 839,178 | -0.02(-0.41%) |
Apr 16, 2003 | 4.494 | 4.494 | 4.411 | 4.464 | 1,253,570 | +0.07(+1.61%) |
Apr 15, 2003 | 4.363 | 4.432 | 4.359 | 4.393 | 582,721 | +0.02(+0.46%) |
Apr 14, 2003 | 4.389 | 4.391 | 4.335 | 4.373 | 689,166 | +0.01(+0.18%) |
Apr 11, 2003 | 4.383 | 4.413 | 4.322 | 4.365 | 452,513 | -0.03(-0.69%) |
Apr 10, 2003 | 4.514 | 4.514 | 4.363 | 4.395 | 1,396,651 | -0.02(-0.50%) |
Apr 09, 2003 | 4.300 | 4.444 | 4.213 | 4.417 | 1,171,880 | +0.17(+3.94%) |
Apr 08, 2003 | 4.284 | 4.284 | 4.232 | 4.250 | 748,082 | -0.03(-0.80%) |
Apr 07, 2003 | 4.347 | 4.359 | 4.272 | 4.284 | 594,604 | +0.00(+0.05%) |
Apr 04, 2003 | 4.331 | 4.331 | 4.276 | 4.282 | 521,825 | -0.05(-1.12%) |
Apr 03, 2003 | 4.278 | 4.351 | 4.232 | 4.331 | 1,256,540 | +0.08(+1.85%) |
Apr 02, 2003 | 4.171 | 4.272 | 4.171 | 4.252 | 1,342,686 | +0.04(+1.06%) |
Apr 01, 2003 | 4.191 | 4.211 | 4.165 | 4.207 | 497,071 | -0.00(-0.10%) |
Mar 31, 2003 | 4.191 | 4.242 | 4.185 | 4.211 | 1,260,501 | +0.01(+0.24%) |
Mar 28, 2003 | 4.163 | 4.217 | 4.131 | 4.201 | 572,325 | +0.06(+1.41%) |
Mar 27, 2003 | 4.100 | 4.143 | 4.050 | 4.143 | 771,846 | +0.05(+1.23%) |
Mar 26, 2003 | 4.163 | 4.232 | 4.040 | 4.092 | 1,355,063 | -0.08(-1.89%) |
Mar 25, 2003 | 4.120 | 4.189 | 4.092 | 4.171 | 808,483 | +0.01(+0.24%) |
Mar 24, 2003 | 4.161 | 4.195 | 4.131 | 4.161 | 801,552 | -0.03(-0.72%) |
Mar 21, 2003 | 4.122 | 4.201 | 4.122 | 4.191 | 757,489 | +0.04(+1.02%) |
Mar 20, 2003 | 4.116 | 4.161 | 4.078 | 4.149 | 494,100 | +0.01(+0.29%) |
Mar 19, 2003 | 4.183 | 4.199 | 4.080 | 4.137 | 875,320 | -0.06(-1.44%) |
Mar 18, 2003 | 4.201 | 4.201 | 4.102 | 4.197 | 1,023,847 | +0.04(+0.87%) |
Mar 17, 2003 | 4.139 | 4.193 | 4.090 | 4.161 | 1,087,714 | +0.04(+0.98%) |
Mar 14, 2003 | 4.090 | 4.139 | 4.052 | 4.120 | 849,575 | +0.04(+1.04%) |
Mar 13, 2003 | 4.052 | 4.110 | 4.038 | 4.078 | 1,053,058 | +0.03(+0.65%) |
Mar 12, 2003 | 4.080 | 4.110 | 4.007 | 4.052 | 1,680,833 | -0.03(-0.69%) |
Mar 11, 2003 | 4.054 | 4.110 | 4.052 | 4.080 | 1,468,439 | +0.01(+0.30%) |
Mar 10, 2003 | 4.074 | 4.100 | 4.054 | 4.068 | 1,751,136 | -0.03(-0.69%) |
Mar 07, 2003 | 4.110 | 4.110 | 4.050 | 4.096 | 751,052 | -0.01(-0.30%) |
Mar 06, 2003 | 4.120 | 4.120 | 4.060 | 4.108 | 1,424,871 | +0.04(+0.94%) |
Mar 05, 2003 | 4.058 | 4.114 | 4.021 | 4.070 | 1,454,081 | +0.03(+0.80%) |
Mar 04, 2003 | 4.056 | 4.058 | 4.009 | 4.038 | 891,658 | -0.01(-0.30%) |
Mar 03, 2003 | 4.060 | 4.068 | 4.001 | 4.050 | 1,463,488 | -0.03(-0.69%) |
Feb 28, 2003 | 4.034 | 4.078 | 3.991 | 4.078 | 1,336,745 | +0.08(+1.97%) |
Feb 27, 2003 | 3.955 | 4.017 | 3.939 | 3.999 | 2,044,230 | +0.08(+1.96%) |
Feb 26, 2003 | 3.935 | 3.967 | 3.910 | 3.923 | 981,765 | +0.00(+0.05%) |
Feb 25, 2003 | 3.918 | 3.957 | 3.900 | 3.920 | 1,221,884 | -0.01(-0.36%) |
Feb 24, 2003 | 3.969 | 3.969 | 3.898 | 3.935 | 1,477,351 | -0.01(-0.36%) |
Feb 21, 2003 | 3.898 | 3.971 | 3.884 | 3.949 | 1,758,067 | +0.08(+1.98%) |
Feb 20, 2003 | 3.838 | 3.896 | 3.830 | 3.872 | 1,034,244 | +0.01(+0.37%) |
Feb 19, 2003 | 3.836 | 3.886 | 3.807 | 3.858 | 1,012,955 | +0.04(+0.95%) |
Feb 18, 2003 | 3.826 | 3.838 | 3.777 | 3.822 | 789,669 | +0.00(+0.11%) |
Feb 14, 2003 | 3.828 | 3.836 | 3.797 | 3.817 | 553,016 | +0.02(+0.59%) |
Feb 13, 2003 | 3.844 | 3.852 | 3.789 | 3.795 | 1,064,940 | -0.04(-1.00%) |
Feb 12, 2003 | 3.820 | 3.866 | 3.820 | 3.834 | 969,882 | +0.01(+0.16%) |
Feb 11, 2003 | 3.866 | 3.866 | 3.817 | 3.828 | 1,056,523 | -0.03(-0.73%) |
Feb 10, 2003 | 3.868 | 3.874 | 3.836 | 3.856 | 1,609,540 | +0.02(+0.47%) |
Feb 07, 2003 | 3.878 | 3.878 | 3.828 | 3.838 | 968,892 | +0.00(+0.00%) |
Feb 06, 2003 | 3.820 | 3.888 | 3.807 | 3.838 | 1,389,224 | -0.00(-0.05%) |
Feb 05, 2003 | 3.838 | 3.876 | 3.838 | 3.840 | 1,940,261 | +0.00(+0.05%) |
Feb 04, 2003 | 3.836 | 3.848 | 3.787 | 3.838 | 1,680,833 | +0.02(+0.48%) |
Feb 03, 2003 | 3.848 | 3.848 | 3.759 | 3.820 | 1,982,838 | -0.02(-0.47%) |
Jan 31, 2003 | 3.795 | 3.848 | 3.767 | 3.838 | 2,009,078 | +0.03(+0.80%) |
Jan 30, 2003 | 3.807 | 3.817 | 3.777 | 3.807 | 1,291,196 | -0.02(-0.53%) |
Jan 29, 2003 | 3.737 | 3.840 | 3.698 | 3.828 | 2,341,284 | +0.01(+0.26%) |
Jan 28, 2003 | 3.809 | 3.838 | 3.757 | 3.817 | 2,570,016 | -0.01(-0.32%) |
Jan 27, 2003 | 3.781 | 3.836 | 3.716 | 3.830 | 2,090,273 | +0.03(+0.80%) |
Jan 24, 2003 | 3.817 | 3.820 | 3.749 | 3.799 | 1,824,409 | -0.02(-0.42%) |
Jan 23, 2003 | 3.763 | 3.815 | 3.727 | 3.815 | 1,726,381 | +0.05(+1.45%) |
Jan 22, 2003 | 3.714 | 3.785 | 3.714 | 3.761 | 1,672,416 | +0.04(+0.98%) |
Jan 21, 2003 | 3.811 | 3.817 | 3.656 | 3.725 | 2,134,336 | -0.07(-1.97%) |
Jan 17, 2003 | 3.828 | 3.828 | 3.771 | 3.799 | 2,211,075 | +0.01(+0.32%) |
Jan 16, 2003 | 3.807 | 3.817 | 3.757 | 3.787 | 2,706,661 | +0.01(+0.21%) |
Jan 15, 2003 | 3.777 | 3.797 | 3.708 | 3.779 | 2,291,280 | +0.01(+0.32%) |
Jan 14, 2003 | 3.777 | 3.828 | 3.745 | 3.767 | 3,658,226 | -0.02(-0.53%) |
Jan 13, 2003 | 3.716 | 3.787 | 3.698 | 3.787 | 5,332,128 | +0.11(+3.02%) |
Jan 10, 2003 | 3.613 | 3.737 | 3.605 | 3.676 | 20,021,968 | +0.04(+1.05%) |
Jan 09, 2003 | 3.666 | 3.674 | 3.636 | 3.638 | 4,687,520 | -0.03(-0.77%) |
Jan 08, 2003 | 3.696 | 3.735 | 3.628 | 3.666 | 1,649,642 | -0.03(-0.82%) |
Jan 07, 2003 | 3.767 | 3.785 | 3.662 | 3.696 | 2,103,145 | -0.15(-3.94%) |
Jan 06, 2003 | 3.886 | 3.918 | 3.807 | 3.848 | 1,719,450 | -0.09(-2.26%) |
Jan 03, 2003 | 3.959 | 3.969 | 3.918 | 3.937 | 690,651 | +0.00(+0.00%) |
Jan 02, 2003 | 3.967 | 3.969 | 3.878 | 3.937 | 618,863 | +0.02(+0.46%) |
Dec 31, 2002 | 3.908 | 3.937 | 3.858 | 3.918 | 581,731 | +0.04(+1.09%) |
Dec 30, 2002 | 3.969 | 3.969 | 3.874 | 3.876 | 398,053 | -0.05(-1.34%) |
Dec 27, 2002 | 3.918 | 3.999 | 3.916 | 3.929 | 487,664 | +0.01(+0.26%) |
Dec 26, 2002 | 3.880 | 3.939 | 3.862 | 3.918 | 487,169 | +0.00(+0.10%) |
Dec 24, 2002 | 3.870 | 3.949 | 3.870 | 3.914 | 306,461 | +0.04(+1.15%) |
Dec 23, 2002 | 3.894 | 3.937 | 3.848 | 3.870 | 579,751 | -0.02(-0.62%) |
Dec 20, 2002 | 3.888 | 3.969 | 3.888 | 3.894 | 1,661,029 | +0.01(+0.31%) |
Dec 19, 2002 | 3.836 | 3.888 | 3.799 | 3.882 | 1,369,916 | +0.08(+2.02%) |
Dec 18, 2002 | 3.838 | 3.838 | 3.783 | 3.805 | 2,135,821 | +0.09(+2.39%) |
Dec 17, 2002 | 3.676 | 3.755 | 3.656 | 3.716 | 423,302 | +0.00(+0.05%) |
Dec 16, 2002 | 3.735 | 3.791 | 3.666 | 3.714 | 958,990 | -0.00(-0.05%) |
Dec 13, 2002 | 3.575 | 3.716 | 3.575 | 3.716 | 696,097 | +0.12(+3.37%) |
Dec 12, 2002 | 3.615 | 3.640 | 3.559 | 3.595 | 376,269 | -0.04(-1.11%) |
Dec 11, 2002 | 3.605 | 3.636 | 3.545 | 3.636 | 481,228 | +0.06(+1.70%) |
Dec 10, 2002 | 3.444 | 3.575 | 3.444 | 3.575 | 505,982 | +0.04(+1.14%) |
Dec 09, 2002 | 3.615 | 3.656 | 3.515 | 3.535 | 784,718 | -0.08(-2.23%) |
Dec 06, 2002 | 3.585 | 3.615 | 3.569 | 3.615 | 631,735 | +0.04(+1.24%) |
Dec 05, 2002 | 3.595 | 3.595 | 3.535 | 3.571 | 463,900 | +0.01(+0.34%) |
Dec 04, 2002 | 3.515 | 3.599 | 3.484 | 3.559 | 382,705 | +0.03(+0.97%) |
Dec 03, 2002 | 3.591 | 3.591 | 3.454 | 3.525 | 482,218 | -0.04(-1.02%) |
Dec 02, 2002 | 3.605 | 3.605 | 3.512 | 3.561 | 381,715 | -0.03(-0.73%) |
Nov 29, 2002 | 3.585 | 3.605 | 3.585 | 3.587 | 132,189 | -0.01(-0.28%) |
Nov 27, 2002 | 3.565 | 3.605 | 3.500 | 3.597 | 332,701 | +0.08(+2.36%) |
Nov 26, 2002 | 3.555 | 3.626 | 3.478 | 3.515 | 457,959 | -0.07(-1.97%) |
Nov 25, 2002 | 3.615 | 3.634 | 3.519 | 3.585 | 345,573 | +0.00(+0.00%) |
Nov 22, 2002 | 3.434 | 3.595 | 3.434 | 3.585 | 692,632 | +0.15(+4.35%) |
Nov 21, 2002 | 3.480 | 3.517 | 3.315 | 3.436 | 1,187,227 | -0.05(-1.33%) |
Nov 20, 2002 | 3.535 | 3.565 | 3.436 | 3.482 | 871,359 | -0.14(-3.96%) |
Nov 19, 2002 | 3.605 | 3.666 | 3.605 | 3.626 | 372,803 | -0.01(-0.33%) |
Nov 18, 2002 | 3.595 | 3.676 | 3.565 | 3.638 | 323,294 | +0.00(+0.11%) |
Nov 15, 2002 | 3.512 | 3.636 | 3.474 | 3.634 | 408,945 | +0.12(+3.39%) |
Nov 14, 2002 | 3.494 | 3.527 | 3.444 | 3.515 | 524,301 | +0.06(+1.75%) |
Nov 13, 2002 | 3.464 | 3.512 | 3.446 | 3.454 | 371,813 | +0.02(+0.47%) |
Nov 12, 2002 | 3.478 | 3.535 | 3.383 | 3.438 | 867,399 | -0.06(-1.62%) |
Nov 11, 2002 | 3.551 | 3.551 | 3.442 | 3.494 | 289,628 | -0.04(-1.14%) |
Nov 08, 2002 | 3.567 | 3.575 | 3.515 | 3.535 | 257,447 | -0.03(-0.85%) |
Nov 07, 2002 | 3.615 | 3.676 | 3.565 | 3.565 | 303,985 | -0.03(-0.73%) |
Nov 06, 2002 | 3.515 | 3.615 | 3.484 | 3.591 | 478,257 | +0.11(+3.07%) |
Nov 05, 2002 | 3.474 | 3.547 | 3.470 | 3.484 | 636,191 | -0.07(-1.99%) |
Nov 04, 2002 | 3.727 | 3.727 | 3.512 | 3.555 | 655,500 | -0.11(-3.03%) |
Nov 01, 2002 | 3.761 | 3.761 | 3.666 | 3.666 | 474,792 | -0.09(-2.52%) |
Oct 31, 2002 | 3.755 | 3.765 | 3.686 | 3.761 | 749,567 | +0.02(+0.65%) |
Oct 30, 2002 | 3.706 | 3.737 | 3.644 | 3.737 | 603,020 | +0.08(+2.21%) |
Oct 29, 2002 | 3.686 | 3.787 | 3.567 | 3.656 | 565,393 | -0.08(-2.16%) |
Oct 28, 2002 | 3.820 | 3.820 | 3.700 | 3.737 | 638,667 | -0.04(-1.07%) |
Oct 25, 2002 | 3.777 | 3.795 | 3.739 | 3.777 | 515,884 | +0.01(+0.27%) |
Oct 24, 2002 | 3.747 | 3.803 | 3.737 | 3.767 | 586,682 | +0.05(+1.36%) |
Oct 23, 2002 | 3.737 | 3.757 | 3.656 | 3.716 | 276,260 | -0.02(-0.59%) |
Oct 22, 2002 | 3.686 | 3.777 | 3.595 | 3.739 | 1,212,972 | +0.10(+2.83%) |
Oct 21, 2002 | 3.496 | 3.706 | 3.474 | 3.636 | 424,292 | +0.11(+3.15%) |
Oct 18, 2002 | 3.593 | 3.593 | 3.504 | 3.525 | 473,306 | -0.06(-1.63%) |
Oct 17, 2002 | 3.656 | 3.676 | 3.555 | 3.583 | 641,637 | -0.03(-0.89%) |
Oct 16, 2002 | 3.575 | 3.622 | 3.543 | 3.615 | 534,698 | -0.06(-1.65%) |
Oct 15, 2002 | 3.636 | 3.676 | 3.618 | 3.676 | 717,881 | +0.04(+1.22%) |
Oct 14, 2002 | 3.577 | 3.656 | 3.571 | 3.632 | 477,762 | +0.06(+1.58%) |
Oct 11, 2002 | 3.535 | 3.595 | 3.521 | 3.575 | 1,239,212 | +0.14(+4.12%) |
Oct 10, 2002 | 3.535 | 3.555 | 3.353 | 3.434 | 1,799,160 | -0.13(-3.57%) |
Oct 09, 2002 | 3.737 | 3.737 | 3.500 | 3.561 | 1,405,562 | -0.18(-4.70%) |
Oct 08, 2002 | 3.737 | 3.777 | 3.686 | 3.737 | 1,470,914 | +0.00(+0.00%) |
Oct 07, 2002 | 3.767 | 3.787 | 3.737 | 3.737 | 746,101 | -0.08(-2.12%) |
Oct 04, 2002 | 3.817 | 3.828 | 3.733 | 3.817 | 2,453,670 | -0.01(-0.26%) |
Oct 03, 2002 | 3.817 | 3.828 | 3.719 | 3.828 | 57,331,520 | -0.01(-0.21%) |
Oct 02, 2002 | 3.854 | 3.856 | 3.836 | 3.836 | 2,301,677 | -0.06(-1.50%) |
Oct 01, 2002 | 3.949 | 3.979 | 3.848 | 3.894 | 873,340 | -0.05(-1.18%) |
Sep 30, 2002 | 4.062 | 4.062 | 3.884 | 3.941 | 938,692 | -0.12(-2.94%) |
Sep 27, 2002 | 4.203 | 4.203 | 4.060 | 4.060 | 334,681 | -0.17(-3.92%) |
Sep 26, 2002 | 4.100 | 4.242 | 4.100 | 4.225 | 177,737 | +0.11(+2.55%) |
Sep 25, 2002 | 4.240 | 4.272 | 4.120 | 4.120 | 237,148 | -0.10(-2.39%) |
Sep 24, 2002 | 4.393 | 4.444 | 4.203 | 4.221 | 406,964 | -0.13(-3.02%) |
Sep 23, 2002 | 4.324 | 4.403 | 4.244 | 4.353 | 172,786 | +0.03(+0.65%) |
Sep 20, 2002 | 4.413 | 4.442 | 4.322 | 4.324 | 144,071 | -0.11(-2.46%) |
Sep 19, 2002 | 4.343 | 4.490 | 4.286 | 4.434 | 339,632 | +0.09(+2.09%) |
Sep 18, 2002 | 4.302 | 4.343 | 4.294 | 4.343 | 61,886 | +0.06(+1.37%) |
Sep 17, 2002 | 4.393 | 4.403 | 4.242 | 4.284 | 208,433 | -0.08(-1.76%) |
Sep 16, 2002 | 4.272 | 4.373 | 4.221 | 4.361 | 134,169 | +0.09(+2.08%) |
Sep 13, 2002 | 4.242 | 4.272 | 4.211 | 4.272 | 115,356 | +0.05(+1.20%) |
Sep 12, 2002 | 4.242 | 4.262 | 4.221 | 4.221 | 97,037 | +0.00(+0.00%) |
Sep 11, 2002 | 4.272 | 4.272 | 4.151 | 4.221 | 244,574 | -0.05(-1.18%) |
Sep 10, 2002 | 4.292 | 4.326 | 4.262 | 4.272 | 49,509 | +0.00(+0.00%) |
Sep 09, 2002 | 4.312 | 4.331 | 4.260 | 4.272 | 61,391 | -0.01(-0.24%) |
Sep 06, 2002 | 4.242 | 4.333 | 4.236 | 4.282 | 94,067 | +0.05(+1.19%) |
Sep 05, 2002 | 4.252 | 4.302 | 4.171 | 4.232 | 193,580 | -0.07(-1.64%) |
Sep 04, 2002 | 4.403 | 4.403 | 4.262 | 4.302 | 495,090 | -0.10(-2.29%) |
Sep 03, 2002 | 4.403 | 4.403 | 4.322 | 4.403 | 135,654 | +0.00(+0.00%) |
Aug 30, 2002 | 4.381 | 4.417 | 4.371 | 4.403 | 73,273 | +0.02(+0.51%) |
Aug 29, 2002 | 4.444 | 4.444 | 4.349 | 4.381 | 105,454 | -0.06(-1.41%) |
Aug 28, 2002 | 4.413 | 4.484 | 4.393 | 4.444 | 14,951,743 | +0.01(+0.23%) |
Aug 27, 2002 | 4.391 | 4.444 | 4.391 | 4.434 | 151,992 | +0.04(+0.97%) |
Aug 26, 2002 | 4.343 | 4.391 | 4.292 | 4.391 | 134,664 | +0.07(+1.54%) |
Aug 23, 2002 | 4.371 | 4.393 | 4.302 | 4.324 | 75,748 | -0.07(-1.52%) |
Aug 22, 2002 | 4.244 | 4.393 | 4.244 | 4.391 | 135,654 | +0.15(+3.47%) |
Aug 21, 2002 | 4.181 | 4.244 | 4.120 | 4.244 | 91,591 | +0.05(+1.20%) |
Aug 20, 2002 | 4.161 | 4.219 | 4.102 | 4.193 | 243,089 | -0.05(-1.10%) |
Aug 16, 2002 | 4.193 | 4.240 | 4.104 | 4.240 | 181,203 | +0.01(+0.14%) |
Aug 15, 2002 | 4.278 | 4.278 | 4.197 | 4.234 | 152,983 | -0.04(-1.04%) |
Aug 14, 2002 | 4.191 | 4.282 | 4.163 | 4.278 | 143,081 | +0.05(+1.15%) |
Aug 13, 2002 | 4.312 | 4.312 | 4.191 | 4.230 | 188,629 | -0.05(-1.23%) |
Aug 12, 2002 | 4.423 | 4.423 | 4.262 | 4.282 | 185,659 | +0.22(+5.47%) |
Aug 07, 2002 | 3.939 | 4.060 | 3.904 | 4.060 | 206,947 | +0.16(+4.15%) |
Aug 06, 2002 | 4.019 | 4.040 | 3.836 | 3.898 | 362,901 | -0.03(-0.77%) |
Aug 05, 2002 | 4.201 | 4.203 | 3.868 | 3.929 | 545,590 | -0.31(-7.38%) |
Aug 02, 2002 | 4.116 | 4.312 | 4.110 | 4.242 | 414,886 | +0.18(+4.32%) |
Aug 01, 2002 | 4.040 | 4.131 | 3.878 | 4.066 | 507,963 | -0.00(-0.05%) |
Jul 31, 2002 | 3.575 | 4.096 | 3.557 | 4.068 | 708,475 | +0.48(+13.40%) |
Jul 30, 2002 | 3.638 | 3.642 | 3.486 | 3.587 | 444,096 | -0.07(-2.04%) |
Jul 29, 2002 | 3.650 | 3.767 | 3.618 | 3.662 | 319,333 | -0.05(-1.47%) |
Jul 26, 2002 | 3.696 | 3.757 | 3.666 | 3.716 | 252,496 | +0.02(+0.55%) |
Jul 25, 2002 | 3.545 | 3.696 | 3.504 | 3.696 | 252,991 | +0.20(+5.78%) |
Jul 24, 2002 | 3.232 | 3.515 | 3.030 | 3.494 | 845,615 | +0.11(+3.28%) |
Jul 23, 2002 | 3.474 | 3.504 | 3.060 | 3.383 | 786,699 | -0.13(-3.79%) |
Jul 22, 2002 | 3.761 | 3.761 | 3.383 | 3.517 | 467,365 | -0.29(-7.59%) |
Jul 19, 2002 | 3.828 | 3.918 | 3.781 | 3.805 | 493,605 | +0.08(+2.11%) |
Jul 17, 2002 | 3.585 | 3.767 | 3.585 | 3.727 | 348,048 | +0.05(+1.32%) |
Jul 12, 2002 | 3.716 | 3.763 | 3.678 | 3.678 | 169,321 | +0.00(+0.05%) |
Jul 11, 2002 | 3.727 | 3.727 | 3.615 | 3.676 | 297,549 | -0.07(-1.89%) |
Jul 10, 2002 | 3.916 | 3.916 | 3.727 | 3.747 | 332,205 | -0.16(-4.13%) |
Jul 09, 2002 | 3.850 | 3.908 | 3.850 | 3.908 | 206,452 | +0.05(+1.41%) |
Jul 08, 2002 | 3.787 | 3.854 | 3.787 | 3.854 | 379,734 | +0.07(+1.76%) |
Jul 05, 2002 | 3.662 | 3.787 | 3.662 | 3.787 | 175,757 | +0.15(+4.11%) |
Jul 04, 2002 | 3.626 | 3.704 | 3.601 | 3.638 | 466,870 | +0.00(+0.00%) |
Jul 03, 2002 | 3.626 | 3.704 | 3.601 | 3.638 | 466,870 | +0.06(+1.75%) |
Jul 02, 2002 | 3.484 | 3.593 | 3.484 | 3.575 | 441,621 | +0.12(+3.51%) |
Jul 01, 2002 | 3.284 | 3.565 | 3.262 | 3.454 | 1,019,887 | +0.17(+5.23%) |
Jun 28, 2002 | 3.636 | 3.725 | 3.282 | 3.282 | 1,693,210 | -0.49(-12.96%) |
Jun 27, 2002 | 3.838 | 3.939 | 3.763 | 3.771 | 463,405 | -0.10(-2.51%) |
Jun 26, 2002 | 3.959 | 3.979 | 3.801 | 3.868 | 722,832 | -0.10(-2.49%) |
Jun 25, 2002 | 4.019 | 4.080 | 3.961 | 3.967 | 341,117 | -0.14(-3.35%) |
Jun 21, 2002 | 4.151 | 4.199 | 4.060 | 4.104 | 375,278 | -0.08(-2.03%) |
Jun 20, 2002 | 4.250 | 4.322 | 4.149 | 4.189 | 407,954 | -0.10(-2.35%) |
Jun 19, 2002 | 4.343 | 4.357 | 4.290 | 4.290 | 372,803 | -0.07(-1.67%) |
Jun 18, 2002 | 4.413 | 4.440 | 4.357 | 4.363 | 263,388 | +0.00(+0.05%) |
Jun 17, 2002 | 4.395 | 4.395 | 4.347 | 4.361 | 209,423 | -0.06(-1.37%) |
Jun 14, 2002 | 4.393 | 4.427 | 4.363 | 4.421 | 129,713 | +0.04(+0.88%) |
Jun 12, 2002 | 4.454 | 4.488 | 4.383 | 4.383 | 119,811 | -0.08(-1.81%) |
Jun 11, 2002 | 4.393 | 4.494 | 4.383 | 4.464 | 179,717 | +0.04(+0.91%) |
Jun 10, 2002 | 4.363 | 4.450 | 4.347 | 4.423 | 94,562 | +0.05(+1.15%) |
Jun 07, 2002 | 4.363 | 4.383 | 4.347 | 4.373 | 138,130 | +0.02(+0.46%) |
Jun 06, 2002 | 4.363 | 4.458 | 4.351 | 4.353 | 240,614 | +0.00(+0.05%) |
Jun 05, 2002 | 4.373 | 4.409 | 4.351 | 4.351 | 200,016 | -0.16(-3.58%) |
May 31, 2002 | 4.494 | 4.539 | 4.494 | 4.512 | 138,625 | -0.06(-1.28%) |
May 28, 2002 | 4.597 | 4.605 | 4.444 | 4.571 | 432,709 | -0.11(-2.25%) |
May 27, 2002 | 4.726 | 4.747 | 4.674 | 4.676 | 130,208 | +0.00(+0.00%) |
May 24, 2002 | 4.726 | 4.747 | 4.674 | 4.676 | 130,208 | -0.04(-0.81%) |
May 23, 2002 | 4.757 | 4.773 | 4.706 | 4.714 | 153,973 | +0.01(+0.17%) |
May 22, 2002 | 4.716 | 4.732 | 4.636 | 4.706 | 123,277 | +0.02(+0.43%) |
May 21, 2002 | 4.767 | 4.777 | 4.682 | 4.686 | 342,107 | -0.08(-1.69%) |
May 20, 2002 | 4.787 | 4.848 | 4.767 | 4.767 | 204,472 | +0.04(+0.85%) |
May 17, 2002 | 4.555 | 4.807 | 4.553 | 4.726 | 283,191 | +0.10(+2.18%) |
May 16, 2002 | 4.795 | 4.848 | 4.625 | 4.625 | 261,407 | -0.04(-0.87%) |
May 14, 2002 | 4.646 | 4.701 | 4.636 | 4.666 | 179,222 | -0.00(-0.04%) |
May 13, 2002 | 4.613 | 4.668 | 4.605 | 4.668 | 183,183 | +0.08(+1.72%) |
May 10, 2002 | 4.554 | 4.594 | 4.549 | 4.589 | 103,969 | +0.03(+0.55%) |
May 09, 2002 | 4.495 | 4.570 | 4.491 | 4.564 | 179,222 | +0.07(+1.53%) |
May 08, 2002 | 4.565 | 4.566 | 4.494 | 4.495 | 486,179 | -0.07(-1.55%) |
May 07, 2002 | 4.677 | 4.677 | 4.559 | 4.566 | 173,281 | -0.11(-2.35%) |
May 06, 2002 | 4.639 | 4.701 | 4.635 | 4.676 | 202,987 | +0.03(+0.61%) |
May 03, 2002 | 4.631 | 4.649 | 4.585 | 4.648 | 214,869 | +0.03(+0.57%) |
May 02, 2002 | 4.580 | 4.629 | 4.484 | 4.621 | 432,709 | +0.05(+0.99%) |