Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.699 | 4.719 | 4.670 | 4.691 | 10,095,072 | -0.01(-0.30%) |
Apr 29, 2003 | 4.738 | 4.747 | 4.644 | 4.705 | 4,711,543 | -0.03(-0.70%) |
Apr 28, 2003 | 4.746 | 4.809 | 4.733 | 4.738 | 4,875,721 | -0.01(-0.23%) |
Apr 25, 2003 | 4.652 | 4.787 | 4.652 | 4.749 | 6,116,924 | -0.00(-0.07%) |
Apr 24, 2003 | 4.776 | 4.812 | 4.730 | 4.752 | 6,773,638 | -0.01(-0.20%) |
Apr 23, 2003 | 4.815 | 4.815 | 4.722 | 4.762 | 5,567,753 | -0.04(-0.88%) |
Apr 22, 2003 | 4.810 | 4.831 | 4.746 | 4.804 | 5,157,625 | -0.00(-0.10%) |
Apr 21, 2003 | 4.795 | 4.817 | 4.765 | 4.809 | 3,148,983 | +0.01(+0.26%) |
Apr 17, 2003 | 4.722 | 4.809 | 4.718 | 4.796 | 2,642,765 | +0.06(+1.36%) |
Apr 16, 2003 | 4.790 | 4.807 | 4.719 | 4.732 | 4,114,327 | -0.04(-0.79%) |
Apr 15, 2003 | 4.762 | 4.780 | 4.738 | 4.769 | 4,237,143 | -0.01(-0.20%) |
Apr 14, 2003 | 4.716 | 4.788 | 4.716 | 4.779 | 3,062,121 | +0.04(+0.83%) |
Apr 11, 2003 | 4.749 | 4.785 | 4.716 | 4.740 | 3,512,339 | -0.05(-1.02%) |
Apr 10, 2003 | 4.760 | 4.791 | 4.754 | 4.788 | 5,691,205 | +0.03(+0.66%) |
Apr 09, 2003 | 4.806 | 4.832 | 4.757 | 4.757 | 6,207,922 | -0.03(-0.59%) |
Apr 08, 2003 | 4.809 | 4.832 | 4.777 | 4.785 | 6,055,516 | -0.06(-1.30%) |
Apr 07, 2003 | 4.919 | 4.920 | 4.842 | 4.848 | 5,831,839 | -0.03(-0.52%) |
Apr 04, 2003 | 4.839 | 4.884 | 4.793 | 4.873 | 6,347,283 | +0.06(+1.27%) |
Apr 03, 2003 | 4.868 | 4.870 | 4.796 | 4.812 | 6,023,380 | -0.03(-0.68%) |
Apr 02, 2003 | 4.861 | 4.897 | 4.812 | 4.845 | 6,646,686 | -0.02(-0.32%) |
Apr 01, 2003 | 4.754 | 4.862 | 4.754 | 4.861 | 9,271,634 | +0.15(+3.24%) |
Mar 31, 2003 | 4.652 | 4.740 | 4.623 | 4.708 | 8,915,278 | +0.03(+0.71%) |
Mar 28, 2003 | 4.659 | 4.699 | 4.656 | 4.675 | 6,427,145 | -0.00(-0.03%) |
Mar 27, 2003 | 4.581 | 4.699 | 4.581 | 4.677 | 6,612,959 | +0.09(+1.92%) |
Mar 26, 2003 | 4.620 | 4.634 | 4.557 | 4.589 | 8,892,369 | -0.02(-0.41%) |
Mar 25, 2003 | 4.620 | 4.672 | 4.600 | 4.608 | 8,974,776 | +0.00(+0.00%) |
Mar 24, 2003 | 4.641 | 4.681 | 4.586 | 4.608 | 11,235,095 | -0.05(-1.18%) |
Mar 21, 2003 | 4.809 | 4.809 | 4.663 | 4.663 | 8,815,689 | -0.09(-1.88%) |
Mar 20, 2003 | 4.824 | 4.824 | 4.636 | 4.752 | 10,259,569 | -0.07(-1.50%) |
Mar 19, 2003 | 4.785 | 4.831 | 4.762 | 4.824 | 7,535,986 | +0.04(+0.82%) |
Mar 18, 2003 | 4.785 | 4.793 | 4.666 | 4.785 | 7,471,079 | +0.00(+0.00%) |
Mar 17, 2003 | 4.754 | 4.785 | 4.730 | 4.785 | 6,543,279 | +0.06(+1.26%) |
Mar 14, 2003 | 4.730 | 4.752 | 4.692 | 4.725 | 7,297,991 | +0.01(+0.30%) |
Mar 13, 2003 | 4.648 | 4.714 | 4.609 | 4.711 | 6,782,229 | +0.11(+2.29%) |
Mar 12, 2003 | 4.714 | 4.714 | 4.578 | 4.606 | 6,869,409 | -0.13(-2.82%) |
Mar 11, 2003 | 4.747 | 4.791 | 4.713 | 4.740 | 6,675,004 | +0.01(+0.20%) |
Mar 10, 2003 | 4.730 | 4.787 | 4.725 | 4.730 | 5,316,394 | -0.01(-0.17%) |
Mar 07, 2003 | 4.711 | 4.762 | 4.686 | 4.738 | 4,512,365 | +0.00(+0.00%) |
Mar 06, 2003 | 4.732 | 4.755 | 4.677 | 4.738 | 5,347,257 | +0.00(+0.10%) |
Mar 05, 2003 | 4.721 | 4.752 | 4.692 | 4.733 | 7,096,268 | +0.03(+0.53%) |
Mar 04, 2003 | 4.711 | 4.754 | 4.691 | 4.708 | 7,178,039 | -0.00(-0.07%) |
Mar 03, 2003 | 4.707 | 4.721 | 4.686 | 4.711 | 5,227,941 | +0.01(+0.27%) |
Feb 28, 2003 | 4.644 | 4.703 | 4.641 | 4.699 | 7,150,358 | +0.08(+1.77%) |
Feb 27, 2003 | 4.628 | 4.661 | 4.579 | 4.617 | 6,350,465 | +0.03(+0.65%) |
Feb 26, 2003 | 4.557 | 4.609 | 4.538 | 4.587 | 5,983,290 | +0.04(+0.83%) |
Feb 25, 2003 | 4.631 | 4.670 | 4.523 | 4.549 | 9,657,899 | -0.08(-1.76%) |
Feb 24, 2003 | 4.573 | 4.636 | 4.573 | 4.631 | 5,273,759 | +0.04(+0.82%) |
Feb 21, 2003 | 4.538 | 4.620 | 4.526 | 4.593 | 6,173,877 | +0.06(+1.42%) |
Feb 20, 2003 | 4.564 | 4.575 | 4.529 | 4.529 | 3,838,469 | -0.03(-0.55%) |
Feb 19, 2003 | 4.575 | 4.597 | 4.545 | 4.554 | 3,809,833 | -0.04(-0.92%) |
Feb 18, 2003 | 4.542 | 4.604 | 4.535 | 4.597 | 4,328,777 | +0.05(+1.14%) |
Feb 14, 2003 | 4.524 | 4.556 | 4.493 | 4.545 | 4,893,857 | +0.04(+0.94%) |
Feb 13, 2003 | 4.498 | 4.542 | 4.469 | 4.502 | 3,787,243 | -0.02(-0.52%) |
Feb 12, 2003 | 4.576 | 4.576 | 4.507 | 4.526 | 7,820,754 | -0.04(-0.79%) |
Feb 11, 2003 | 4.576 | 4.590 | 4.521 | 4.562 | 8,472,059 | -0.01(-0.31%) |
Feb 10, 2003 | 4.565 | 4.590 | 4.551 | 4.576 | 7,991,614 | +0.04(+0.83%) |
Feb 07, 2003 | 4.615 | 4.620 | 4.518 | 4.538 | 5,468,800 | -0.04(-0.82%) |
Feb 06, 2003 | 4.556 | 4.612 | 4.554 | 4.576 | 5,855,383 | -0.01(-0.27%) |
Feb 05, 2003 | 4.628 | 4.652 | 4.581 | 4.589 | 7,636,848 | -0.01(-0.17%) |
Feb 04, 2003 | 4.557 | 4.611 | 4.502 | 4.597 | 9,048,275 | +0.04(+0.86%) |
Feb 03, 2003 | 4.590 | 4.601 | 4.532 | 4.557 | 6,703,003 | -0.03(-0.72%) |
Jan 31, 2003 | 4.430 | 4.597 | 4.408 | 4.590 | 6,477,417 | +0.14(+3.22%) |
Jan 30, 2003 | 4.556 | 4.587 | 4.435 | 4.447 | 5,742,749 | -0.06(-1.36%) |
Jan 29, 2003 | 4.438 | 4.543 | 4.388 | 4.509 | 4,502,819 | +0.14(+3.31%) |
Jan 28, 2003 | 4.326 | 4.392 | 4.290 | 4.364 | 2,583,903 | +0.08(+1.80%) |
Jan 27, 2003 | 4.428 | 4.446 | 4.270 | 4.287 | 3,917,695 | -0.14(-3.16%) |
Jan 24, 2003 | 4.549 | 4.549 | 4.419 | 4.427 | 2,637,356 | -0.10(-2.19%) |
Jan 23, 2003 | 4.472 | 4.542 | 4.449 | 4.526 | 4,813,041 | +0.06(+1.30%) |
Jan 22, 2003 | 4.414 | 4.510 | 4.377 | 4.468 | 4,156,008 | +0.01(+0.32%) |
Jan 21, 2003 | 4.447 | 4.479 | 4.432 | 4.454 | 6,180,877 | -0.04(-0.98%) |
Jan 17, 2003 | 4.501 | 4.557 | 4.491 | 4.498 | 2,823,489 | -0.04(-0.93%) |
Jan 16, 2003 | 4.542 | 4.557 | 4.513 | 4.540 | 2,987,031 | +0.05(+1.01%) |
Jan 15, 2003 | 4.518 | 4.518 | 4.452 | 4.494 | 2,590,585 | +0.03(+0.74%) |
Jan 14, 2003 | 4.447 | 4.493 | 4.432 | 4.461 | 4,808,268 | -0.00(-0.07%) |
Jan 13, 2003 | 4.465 | 4.502 | 4.417 | 4.465 | 4,329,732 | -0.00(-0.04%) |
Jan 10, 2003 | 4.507 | 4.534 | 4.444 | 4.466 | 2,283,545 | -0.07(-1.52%) |
Jan 09, 2003 | 4.496 | 4.545 | 4.482 | 4.535 | 2,280,682 | +0.08(+1.76%) |
Jan 08, 2003 | 4.438 | 4.502 | 4.416 | 4.457 | 3,472,567 | -0.02(-0.46%) |
Jan 07, 2003 | 4.581 | 4.587 | 4.466 | 4.477 | 4,307,142 | -0.15(-3.26%) |
Jan 06, 2003 | 4.557 | 4.647 | 4.557 | 4.628 | 4,553,409 | +0.05(+1.06%) |
Jan 03, 2003 | 4.557 | 4.589 | 4.548 | 4.579 | 3,902,104 | +0.01(+0.17%) |
Jan 02, 2003 | 4.447 | 4.573 | 4.447 | 4.571 | 3,954,603 | +0.10(+2.25%) |
Dec 31, 2002 | 4.479 | 4.496 | 4.417 | 4.471 | 2,555,267 | -0.01(-0.18%) |
Dec 30, 2002 | 4.447 | 4.480 | 4.428 | 4.479 | 2,453,769 | +0.07(+1.60%) |
Dec 27, 2002 | 4.518 | 4.534 | 4.402 | 4.408 | 2,642,129 | -0.10(-2.20%) |
Dec 26, 2002 | 4.553 | 4.593 | 4.501 | 4.507 | 2,422,906 | -0.04(-0.90%) |
Dec 24, 2002 | 4.567 | 4.589 | 4.526 | 4.548 | 1,446,744 | -0.03(-0.69%) |
Dec 23, 2002 | 4.526 | 4.581 | 4.510 | 4.579 | 4,661,271 | +0.02(+0.48%) |
Dec 20, 2002 | 4.518 | 4.557 | 4.505 | 4.557 | 5,055,172 | +0.05(+1.12%) |
Dec 19, 2002 | 4.447 | 4.510 | 4.432 | 4.507 | 5,932,700 | +0.02(+0.53%) |
Dec 18, 2002 | 4.494 | 4.524 | 4.465 | 4.483 | 3,897,331 | -0.07(-1.45%) |
Dec 17, 2002 | 4.542 | 4.595 | 4.526 | 4.549 | 3,629,746 | -0.02(-0.52%) |
Dec 16, 2002 | 4.471 | 4.578 | 4.452 | 4.573 | 6,050,107 | +0.13(+3.01%) |
Dec 13, 2002 | 4.493 | 4.510 | 4.419 | 4.439 | 3,347,842 | -0.06(-1.22%) |
Dec 12, 2002 | 4.384 | 4.494 | 4.384 | 4.494 | 4,439,503 | +0.08(+1.82%) |
Dec 11, 2002 | 4.384 | 4.414 | 4.323 | 4.414 | 3,401,932 | +0.03(+0.68%) |
Dec 10, 2002 | 4.377 | 4.391 | 4.322 | 4.384 | 3,771,970 | +0.04(+0.83%) |
Dec 09, 2002 | 4.400 | 4.461 | 4.333 | 4.348 | 4,029,374 | -0.04(-0.90%) |
Dec 06, 2002 | 4.273 | 4.392 | 4.263 | 4.388 | 3,067,848 | +0.04(+0.83%) |
Dec 05, 2002 | 4.337 | 4.377 | 4.322 | 4.351 | 2,635,129 | +0.03(+0.69%) |
Dec 04, 2002 | 4.298 | 4.353 | 4.298 | 4.322 | 3,713,744 | -0.02(-0.36%) |
Dec 03, 2002 | 4.326 | 4.378 | 4.287 | 4.337 | 5,778,703 | +0.01(+0.22%) |
Dec 02, 2002 | 4.384 | 4.395 | 4.293 | 4.328 | 6,445,599 | -0.05(-1.11%) |
Nov 29, 2002 | 4.353 | 4.377 | 4.339 | 4.377 | 2,250,137 | +0.04(+0.91%) |
Nov 27, 2002 | 4.323 | 4.361 | 4.298 | 4.337 | 6,269,012 | +0.03(+0.58%) |
Nov 26, 2002 | 4.290 | 4.337 | 4.281 | 4.312 | 7,484,760 | -0.06(-1.40%) |
Nov 25, 2002 | 4.384 | 4.424 | 4.345 | 4.373 | 4,455,411 | -0.03(-0.78%) |
Nov 22, 2002 | 4.439 | 4.439 | 4.339 | 4.408 | 3,879,195 | -0.03(-0.67%) |
Nov 21, 2002 | 4.416 | 4.455 | 4.358 | 4.438 | 3,688,608 | +0.05(+1.18%) |
Nov 20, 2002 | 4.251 | 4.386 | 4.251 | 4.386 | 3,840,696 | +0.09(+2.16%) |
Nov 19, 2002 | 4.290 | 4.344 | 4.241 | 4.293 | 4,963,219 | -0.03(-0.80%) |
Nov 18, 2002 | 4.314 | 4.369 | 4.284 | 4.328 | 3,272,116 | -0.01(-0.29%) |
Nov 15, 2002 | 4.274 | 4.340 | 4.274 | 4.340 | 3,183,027 | +0.01(+0.14%) |
Nov 14, 2002 | 4.259 | 4.348 | 4.243 | 4.334 | 5,325,621 | +0.13(+3.10%) |
Nov 13, 2002 | 4.329 | 4.353 | 4.160 | 4.204 | 4,442,684 | -0.13(-2.90%) |
Nov 12, 2002 | 4.322 | 4.380 | 4.303 | 4.329 | 4,337,686 | +0.02(+0.51%) |
Nov 11, 2002 | 4.322 | 4.389 | 4.284 | 4.307 | 2,880,761 | -0.05(-1.19%) |
Nov 08, 2002 | 4.416 | 4.439 | 4.329 | 4.359 | 3,327,161 | -0.05(-1.03%) |
Nov 07, 2002 | 4.428 | 4.455 | 4.378 | 4.405 | 3,218,981 | -0.03(-0.60%) |
Nov 06, 2002 | 4.447 | 4.447 | 4.337 | 4.432 | 5,740,840 | +0.02(+0.43%) |
Nov 05, 2002 | 4.337 | 4.416 | 4.337 | 4.413 | 4,310,005 | +0.01(+0.25%) |
Nov 04, 2002 | 4.482 | 4.505 | 4.381 | 4.402 | 4,394,958 | -0.11(-2.54%) |
Nov 01, 2002 | 4.455 | 4.535 | 4.454 | 4.516 | 3,566,747 | +0.03(+0.74%) |
Oct 31, 2002 | 4.447 | 4.496 | 4.405 | 4.483 | 6,060,607 | +0.04(+0.88%) |
Oct 30, 2002 | 4.400 | 4.452 | 4.400 | 4.444 | 6,814,046 | +0.06(+1.43%) |
Oct 29, 2002 | 4.399 | 4.403 | 4.325 | 4.381 | 540,898 | -0.10(-2.28%) |
Oct 28, 2002 | 4.494 | 4.532 | 4.424 | 4.483 | 5,132,807 | +0.01(+0.21%) |
Oct 25, 2002 | 4.529 | 4.587 | 4.454 | 4.474 | 5,002,991 | -0.13(-2.77%) |
Oct 24, 2002 | 4.670 | 4.710 | 4.582 | 4.601 | 7,267,765 | -0.12(-2.53%) |
Oct 23, 2002 | 4.592 | 4.721 | 4.564 | 4.721 | 4,569,636 | +0.16(+3.41%) |
Oct 22, 2002 | 4.807 | 4.807 | 4.546 | 4.565 | 5,287,758 | -0.24(-5.00%) |
Oct 21, 2002 | 4.765 | 4.831 | 4.738 | 4.806 | 5,147,125 | +0.02(+0.43%) |
Oct 18, 2002 | 4.766 | 4.788 | 4.688 | 4.785 | 4,065,646 | +0.02(+0.43%) |
Oct 17, 2002 | 4.738 | 4.791 | 4.721 | 4.765 | 5,173,533 | +0.07(+1.40%) |
Oct 16, 2002 | 4.747 | 4.773 | 4.691 | 4.699 | 3,953,330 | -0.05(-1.03%) |
Oct 15, 2002 | 4.659 | 4.752 | 4.644 | 4.747 | 6,180,241 | +0.16(+3.49%) |
Oct 14, 2002 | 4.468 | 4.587 | 4.466 | 4.587 | 3,808,242 | +0.12(+2.78%) |
Oct 11, 2002 | 4.502 | 4.502 | 4.441 | 4.463 | 7,046,314 | +0.02(+0.50%) |
Oct 10, 2002 | 4.463 | 4.526 | 4.381 | 4.441 | 11,874,628 | -0.01(-0.14%) |
Oct 09, 2002 | 4.520 | 4.543 | 4.432 | 4.447 | 6,073,970 | -0.07(-1.60%) |
Oct 08, 2002 | 4.535 | 4.553 | 4.408 | 4.520 | 6,423,009 | +0.01(+0.14%) |
Oct 07, 2002 | 4.659 | 4.683 | 4.513 | 4.513 | 6,110,242 | -0.08(-1.78%) |
Oct 04, 2002 | 4.636 | 4.689 | 4.535 | 4.595 | 4,448,411 | -0.04(-0.88%) |
Oct 03, 2002 | 4.542 | 4.658 | 4.542 | 4.636 | 5,207,896 | +0.08(+1.83%) |
Oct 02, 2002 | 4.534 | 4.644 | 4.509 | 4.553 | 7,320,264 | +0.03(+0.59%) |
Oct 01, 2002 | 4.542 | 4.551 | 4.483 | 4.526 | 7,422,398 | +0.07(+1.48%) |
Sep 30, 2002 | 4.472 | 4.482 | 4.377 | 4.460 | 4,121,009 | -0.05(-1.15%) |
Sep 27, 2002 | 4.487 | 4.586 | 4.460 | 4.512 | 5,729,704 | +0.03(+0.56%) |
Sep 26, 2002 | 4.416 | 4.487 | 4.391 | 4.487 | 6,886,272 | +0.09(+2.15%) |
Sep 25, 2002 | 4.384 | 4.433 | 4.329 | 4.392 | 7,703,665 | +0.04(+0.94%) |
Sep 24, 2002 | 4.397 | 4.397 | 4.311 | 4.351 | 381,810 | -0.05(-1.04%) |
Sep 23, 2002 | 4.421 | 4.439 | 4.359 | 4.397 | 5,100,353 | -0.02(-0.50%) |
Sep 20, 2002 | 4.447 | 4.466 | 4.400 | 4.419 | 8,616,193 | +0.02(+0.43%) |
Sep 19, 2002 | 4.452 | 4.479 | 4.384 | 4.400 | 4,650,135 | -0.05(-1.16%) |
Sep 18, 2002 | 4.455 | 4.496 | 4.414 | 4.452 | 5,119,762 | -0.00(-0.11%) |
Sep 17, 2002 | 4.534 | 4.534 | 4.439 | 4.457 | 6,602,778 | -0.10(-2.21%) |
Sep 16, 2002 | 4.526 | 4.573 | 4.518 | 4.557 | 4,393,685 | -0.02(-0.41%) |
Sep 13, 2002 | 4.581 | 4.612 | 4.531 | 4.576 | 3,730,926 | -0.01(-0.21%) |
Sep 12, 2002 | 4.666 | 4.666 | 4.560 | 4.586 | 2,518,359 | -0.08(-1.72%) |
Sep 11, 2002 | 4.699 | 4.699 | 4.641 | 4.666 | 3,788,197 | +0.07(+1.57%) |
Sep 10, 2002 | 4.604 | 4.634 | 4.557 | 4.593 | 3,563,247 | +0.01(+0.24%) |
Sep 09, 2002 | 4.636 | 4.636 | 4.538 | 4.582 | 3,199,891 | -0.02(-0.44%) |
Sep 06, 2002 | 4.636 | 4.663 | 4.560 | 4.603 | 3,601,110 | +0.03(+0.62%) |
Sep 05, 2002 | 4.487 | 4.597 | 4.477 | 4.575 | 4,616,408 | +0.05(+1.18%) |
Sep 04, 2002 | 4.524 | 4.557 | 4.427 | 4.521 | 6,370,828 | -0.01(-0.24%) |
Sep 03, 2002 | 4.604 | 4.617 | 4.479 | 4.532 | 4,449,048 | -0.14(-2.90%) |
Aug 30, 2002 | 4.578 | 4.714 | 4.564 | 4.667 | 4,617,363 | +0.08(+1.75%) |
Aug 29, 2002 | 4.526 | 4.598 | 4.479 | 4.587 | 3,321,116 | +0.03(+0.62%) |
Aug 28, 2002 | 4.634 | 4.636 | 4.543 | 4.559 | 3,330,661 | -0.11(-2.29%) |
Aug 27, 2002 | 4.675 | 4.707 | 4.631 | 4.666 | 4,071,373 | +0.02(+0.37%) |
Aug 26, 2002 | 4.597 | 4.648 | 4.557 | 4.648 | 2,984,804 | +0.05(+1.09%) |
Aug 23, 2002 | 4.619 | 4.620 | 4.518 | 4.598 | 4,151,235 | -0.02(-0.44%) |
Aug 22, 2002 | 4.524 | 4.620 | 4.518 | 4.619 | 4,083,782 | +0.09(+2.08%) |
Aug 21, 2002 | 4.438 | 4.549 | 4.402 | 4.524 | 3,567,065 | +0.09(+1.98%) |
Aug 20, 2002 | 4.549 | 4.575 | 4.433 | 4.436 | 2,925,305 | -0.10(-2.22%) |
Aug 16, 2002 | 4.510 | 4.557 | 4.454 | 4.537 | 3,402,887 | +0.02(+0.38%) |
Aug 15, 2002 | 4.460 | 4.542 | 4.460 | 4.520 | 3,544,157 | +0.09(+2.06%) |
Aug 14, 2002 | 4.329 | 4.436 | 4.267 | 4.428 | 3,556,565 | +0.14(+3.22%) |
Aug 13, 2002 | 4.339 | 4.391 | 4.282 | 4.290 | 3,097,438 | -0.05(-1.12%) |
Aug 12, 2002 | 4.326 | 4.369 | 4.268 | 4.339 | 2,627,493 | +0.22(+5.38%) |
Aug 07, 2002 | 4.078 | 4.128 | 4.012 | 4.117 | 3,704,835 | +0.08(+1.95%) |
Aug 06, 2002 | 3.929 | 4.109 | 3.929 | 4.039 | 4,460,820 | +0.11(+2.92%) |
Aug 05, 2002 | 3.968 | 4.076 | 3.918 | 3.924 | 4,085,055 | -0.08(-1.89%) |
Aug 02, 2002 | 4.003 | 4.100 | 3.948 | 3.999 | 3,084,075 | -0.05(-1.16%) |
Aug 01, 2002 | 4.251 | 4.251 | 4.040 | 4.047 | 5,765,658 | -0.21(-4.95%) |
Jul 31, 2002 | 4.109 | 4.257 | 4.045 | 4.257 | 6,884,681 | +0.15(+3.59%) |
Jul 30, 2002 | 4.018 | 4.160 | 3.992 | 4.109 | 5,613,252 | -0.02(-0.42%) |
Jul 29, 2002 | 3.968 | 4.131 | 3.949 | 4.127 | 4,242,234 | +0.21(+5.46%) |
Jul 26, 2002 | 3.837 | 3.927 | 3.834 | 3.913 | 4,905,948 | +0.04(+1.01%) |
Jul 25, 2002 | 3.860 | 3.921 | 3.748 | 3.874 | 7,667,393 | -0.03(-0.64%) |
Jul 24, 2002 | 3.654 | 3.905 | 3.611 | 3.899 | 8,825,234 | +0.21(+5.75%) |
Jul 23, 2002 | 3.779 | 3.803 | 3.630 | 3.687 | 8,205,746 | -0.03(-0.72%) |
Jul 22, 2002 | 3.913 | 3.948 | 3.696 | 3.713 | 7,917,797 | -0.20(-5.10%) |
Jul 19, 2002 | 3.992 | 4.048 | 3.882 | 3.913 | 8,113,475 | -0.24(-5.79%) |
Jul 17, 2002 | 4.136 | 4.205 | 4.078 | 4.153 | 7,675,984 | -0.05(-1.16%) |
Jul 12, 2002 | 4.230 | 4.265 | 4.164 | 4.202 | 4,361,550 | -0.03(-0.67%) |
Jul 11, 2002 | 4.306 | 4.347 | 4.212 | 4.230 | 7,019,269 | -0.15(-3.44%) |
Jul 10, 2002 | 4.510 | 4.512 | 4.369 | 4.381 | 5,644,433 | -0.10(-2.18%) |
Jul 09, 2002 | 4.560 | 4.560 | 4.479 | 4.479 | 5,218,078 | -0.08(-1.79%) |
Jul 08, 2002 | 4.615 | 4.615 | 4.526 | 4.560 | 3,924,694 | -0.05(-1.19%) |
Jul 05, 2002 | 4.526 | 4.615 | 4.526 | 4.615 | 3,597,292 | +0.08(+1.80%) |
Jul 04, 2002 | 4.560 | 4.622 | 4.479 | 4.534 | 5,941,927 | +0.00(+0.00%) |
Jul 03, 2002 | 4.560 | 4.622 | 4.479 | 4.534 | 5,941,291 | -0.03(-0.72%) |
Jul 02, 2002 | 4.652 | 4.686 | 4.543 | 4.567 | 6,085,743 | -0.10(-2.19%) |
Jul 01, 2002 | 4.707 | 4.727 | 4.656 | 4.669 | 6,360,964 | -0.04(-0.93%) |
Jun 28, 2002 | 4.644 | 4.736 | 4.644 | 4.713 | 6,187,877 | +0.05(+1.01%) |
Jun 27, 2002 | 4.707 | 4.714 | 4.620 | 4.666 | 5,303,349 | -0.03(-0.57%) |
Jun 26, 2002 | 4.681 | 4.692 | 4.628 | 4.692 | 4,435,048 | -0.00(-0.10%) |
Jun 25, 2002 | 4.699 | 4.760 | 4.677 | 4.697 | 4,643,771 | +0.02(+0.40%) |
Jun 21, 2002 | 4.636 | 4.740 | 4.623 | 4.678 | 731,803 | -0.06(-1.29%) |
Jun 20, 2002 | 4.707 | 4.769 | 4.707 | 4.740 | 4,436,957 | +0.05(+1.14%) |
Jun 19, 2002 | 4.762 | 4.773 | 4.683 | 4.686 | 3,768,470 | -0.06(-1.32%) |
Jun 18, 2002 | 4.763 | 4.779 | 4.725 | 4.749 | 5,646,024 | -0.01(-0.17%) |
Jun 17, 2002 | 4.691 | 4.765 | 4.685 | 4.757 | 5,466,255 | +0.09(+1.99%) |
Jun 14, 2002 | 4.666 | 4.674 | 4.534 | 4.664 | 4,926,947 | +0.10(+2.13%) |
Jun 12, 2002 | 4.534 | 4.604 | 4.502 | 4.567 | 5,356,802 | +0.04(+0.83%) |
Jun 11, 2002 | 4.589 | 4.634 | 4.518 | 4.529 | 3,780,561 | -0.04(-0.83%) |
Jun 10, 2002 | 4.634 | 4.681 | 4.567 | 4.567 | 2,848,307 | -0.07(-1.49%) |
Jun 07, 2002 | 4.661 | 4.688 | 4.626 | 4.636 | 4,075,828 | -0.03(-0.54%) |
Jun 06, 2002 | 4.680 | 4.714 | 4.628 | 4.661 | 5,306,849 | -0.02(-0.40%) |
Jun 05, 2002 | 4.652 | 4.699 | 4.634 | 4.680 | 4,366,004 | -0.01(-0.27%) |
May 31, 2002 | 4.691 | 4.773 | 4.691 | 4.692 | 3,425,477 | -0.05(-1.16%) |
May 28, 2002 | 4.716 | 4.766 | 4.714 | 4.747 | 2,982,259 | -0.03(-0.56%) |
May 27, 2002 | 4.832 | 4.832 | 4.732 | 4.774 | 3,852,150 | +0.00(+0.00%) |
May 24, 2002 | 4.832 | 4.832 | 4.732 | 4.774 | 3,849,923 | -0.05(-0.95%) |
May 23, 2002 | 4.749 | 4.826 | 4.702 | 4.820 | 5,734,477 | +0.08(+1.76%) |
May 22, 2002 | 4.652 | 4.738 | 4.644 | 4.736 | 3,840,378 | +0.08(+1.79%) |
May 21, 2002 | 4.675 | 4.713 | 4.645 | 4.653 | 3,463,340 | -0.02(-0.47%) |
May 20, 2002 | 4.652 | 4.689 | 4.647 | 4.675 | 2,881,079 | -0.02(-0.50%) |
May 17, 2002 | 4.714 | 4.714 | 4.650 | 4.699 | 3,307,116 | -0.02(-0.33%) |
May 16, 2002 | 4.663 | 4.722 | 4.663 | 4.714 | 5,583,025 | +0.07(+1.45%) |
May 15, 2002 | 4.656 | 4.667 | 4.593 | 4.647 | 7,086,086 | -0.01(-0.20%) |
May 14, 2002 | 4.655 | 4.669 | 4.636 | 4.656 | 4,953,356 | +0.00(+0.03%) |
May 13, 2002 | 4.564 | 4.655 | 4.529 | 4.655 | 3,917,058 | +0.09(+1.96%) |
May 10, 2002 | 4.565 | 4.598 | 4.557 | 4.565 | 3,488,794 | +0.01(+0.28%) |
May 09, 2002 | 4.573 | 4.593 | 4.526 | 4.553 | 2,417,497 | -0.02(-0.45%) |
May 08, 2002 | 4.502 | 4.590 | 4.494 | 4.573 | 4,799,041 | +0.10(+2.18%) |
May 07, 2002 | 4.480 | 4.502 | 4.443 | 4.476 | 2,882,988 | -0.01(-0.18%) |
May 06, 2002 | 4.620 | 4.620 | 4.480 | 4.483 | 3,667,290 | -0.19(-3.97%) |
May 03, 2002 | 4.623 | 4.669 | 4.617 | 4.669 | 5,344,075 | +0.05(+0.99%) |
May 02, 2002 | 4.576 | 4.625 | 4.545 | 4.623 | 4,939,674 | +0.05(+1.03%) |