Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.931 | 4.010 | 3.925 | 3.977 | 14,358 | +0.05(+1.17%) |
Jan 30, 2003 | 3.931 | 3.931 | 3.931 | 3.931 | 305 | +0.00(+0.08%) |
Jan 29, 2003 | 3.928 | 3.928 | 3.912 | 3.928 | 35,742 | +0.00(+0.00%) |
Jan 28, 2003 | 3.928 | 3.928 | 3.922 | 3.928 | 231,866 | +0.00(+0.00%) |
Jan 27, 2003 | 3.895 | 3.944 | 3.889 | 3.928 | 13,441 | +0.00(+0.00%) |
Jan 24, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 7,331 | +0.00(+0.00%) |
Jan 23, 2003 | 3.928 | 3.928 | 3.912 | 3.928 | 5,193 | +0.00(+0.00%) |
Jan 22, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 2,138 | +0.00(+0.00%) |
Jan 21, 2003 | 3.974 | 3.974 | 3.928 | 3.928 | 24,133 | -0.05(-1.15%) |
Jan 17, 2003 | 3.961 | 3.974 | 3.931 | 3.974 | 3,360 | +0.05(+1.17%) |
Jan 16, 2003 | 3.971 | 3.971 | 3.928 | 3.928 | 8,859 | -0.02(-0.42%) |
Jan 15, 2003 | 3.928 | 3.977 | 3.928 | 3.944 | 9,470 | +0.00(+0.00%) |
Jan 14, 2003 | 3.928 | 3.958 | 3.895 | 3.944 | 12,525 | +0.02(+0.42%) |
Jan 13, 2003 | 3.928 | 3.928 | 3.895 | 3.928 | 4,887 | +0.00(+0.00%) |
Jan 10, 2003 | 3.912 | 3.974 | 3.879 | 3.928 | 42,768 | +0.05(+1.27%) |
Jan 09, 2003 | 3.928 | 3.928 | 3.879 | 3.879 | 24,439 | +0.00(+0.00%) |
Jan 08, 2003 | 3.928 | 3.928 | 3.879 | 3.879 | 22,911 | -0.05(-1.25%) |
Jan 07, 2003 | 3.935 | 3.935 | 3.895 | 3.928 | 24,744 | +0.00(+0.00%) |
Jan 06, 2003 | 3.961 | 3.961 | 3.912 | 3.928 | 12,830 | +0.00(+0.00%) |
Jan 03, 2003 | 4.026 | 4.026 | 3.895 | 3.928 | 29,327 | -0.16(-3.92%) |
Jan 02, 2003 | 4.075 | 4.089 | 4.030 | 4.089 | 10,997 | +0.03(+0.81%) |
Dec 31, 2002 | 3.944 | 4.056 | 3.944 | 4.056 | 6,415 | +0.11(+2.82%) |
Dec 30, 2002 | 3.863 | 3.944 | 3.863 | 3.944 | 6,720 | +0.08(+2.12%) |
Dec 27, 2002 | 3.879 | 3.925 | 3.863 | 3.863 | 12,219 | +0.00(+0.00%) |
Dec 26, 2002 | 3.797 | 3.863 | 3.797 | 3.863 | 4,276 | +0.08(+2.16%) |
Dec 24, 2002 | 3.764 | 3.781 | 3.764 | 3.781 | 2,749 | +0.03(+0.87%) |
Dec 23, 2002 | 3.764 | 3.764 | 3.748 | 3.748 | 2,138 | +0.02(+0.44%) |
Dec 20, 2002 | 3.748 | 3.764 | 3.722 | 3.732 | 2,138 | +0.00(+0.00%) |
Dec 19, 2002 | 3.699 | 3.732 | 3.699 | 3.732 | 392,554 | +0.06(+1.60%) |
Dec 18, 2002 | 3.673 | 3.673 | 3.673 | 3.673 | 2,138 | -0.01(-0.27%) |
Dec 17, 2002 | 3.650 | 3.683 | 3.634 | 3.683 | 19,245 | +0.02(+0.45%) |
Dec 16, 2002 | 3.617 | 3.666 | 3.617 | 3.666 | 2,749 | +0.05(+1.27%) |
Dec 13, 2002 | 3.617 | 3.620 | 3.617 | 3.620 | 1,221 | +0.00(+0.09%) |
Dec 12, 2002 | 3.552 | 3.617 | 3.552 | 3.617 | 14,968 | +0.07(+1.84%) |
Dec 11, 2002 | 3.552 | 3.584 | 3.552 | 3.552 | 14,663 | -0.02(-0.46%) |
Dec 10, 2002 | 3.604 | 3.617 | 3.568 | 3.568 | 20,773 | -0.05(-1.36%) |
Dec 09, 2002 | 3.617 | 3.617 | 3.604 | 3.617 | 8,553 | -0.02(-0.45%) |
Dec 06, 2002 | 3.634 | 3.634 | 3.634 | 3.634 | 1,527 | +0.02(+0.45%) |
Dec 05, 2002 | 3.634 | 3.634 | 3.568 | 3.617 | 10,997 | -0.03(-0.90%) |
Dec 04, 2002 | 3.650 | 3.653 | 3.637 | 3.650 | 3,971 | -0.02(-0.45%) |
Dec 03, 2002 | 3.699 | 3.699 | 3.650 | 3.666 | 16,190 | +0.00(+0.00%) |
Dec 02, 2002 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.683 | 3.683 | 3.666 | 3.666 | 2,443 | +0.00(+0.00%) |
Nov 27, 2002 | 3.650 | 3.683 | 3.637 | 3.666 | 8,859 | +0.02(+0.54%) |
Nov 26, 2002 | 3.643 | 3.647 | 3.588 | 3.647 | 14,052 | +0.03(+0.81%) |
Nov 25, 2002 | 3.650 | 3.650 | 3.617 | 3.617 | 6,415 | +0.00(+0.00%) |
Nov 22, 2002 | 3.617 | 3.617 | 3.601 | 3.617 | 17,412 | +0.00(+0.00%) |
Nov 21, 2002 | 3.683 | 3.715 | 3.601 | 3.617 | 23,828 | -0.07(-1.78%) |
Nov 20, 2002 | 3.666 | 3.699 | 3.666 | 3.683 | 3,971 | -0.01(-0.27%) |
Nov 19, 2002 | 3.804 | 3.804 | 3.666 | 3.692 | 21,078 | -0.10(-2.76%) |
Nov 18, 2002 | 3.797 | 3.797 | 3.797 | 3.797 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.748 | 3.797 | 3.715 | 3.797 | 26,272 | +0.02(+0.43%) |
Nov 14, 2002 | 3.764 | 3.781 | 3.764 | 3.781 | 24,744 | +0.07(+1.76%) |
Nov 13, 2002 | 3.683 | 3.715 | 3.683 | 3.715 | 2,138 | +0.02(+0.44%) |
Nov 12, 2002 | 3.699 | 3.699 | 3.699 | 3.699 | 305 | -0.02(-0.44%) |
Nov 11, 2002 | 3.715 | 3.722 | 3.715 | 3.715 | 3,665 | -0.02(-0.44%) |
Nov 08, 2002 | 3.699 | 3.732 | 3.699 | 3.732 | 6,415 | -0.02(-0.44%) |
Nov 07, 2002 | 3.748 | 3.764 | 3.738 | 3.748 | 7,331 | +0.05(+1.33%) |
Nov 06, 2002 | 3.650 | 3.699 | 3.634 | 3.699 | 13,136 | +0.05(+1.35%) |
Nov 05, 2002 | 3.601 | 3.666 | 3.601 | 3.650 | 10,692 | +0.02(+0.45%) |
Nov 04, 2002 | 3.637 | 3.637 | 3.584 | 3.634 | 15,579 | +0.02(+0.45%) |
Nov 01, 2002 | 3.666 | 3.666 | 3.617 | 3.617 | 6,109 | -0.02(-0.45%) |
Oct 31, 2002 | 3.598 | 3.634 | 3.594 | 3.634 | 25,966 | +0.05(+1.37%) |
Oct 30, 2002 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 3.634 | 3.634 | 3.584 | 3.584 | 15,579 | -0.05(-1.35%) |
Oct 28, 2002 | 3.683 | 3.683 | 3.617 | 3.634 | 4,765,638 | -0.05(-1.33%) |
Oct 25, 2002 | 3.683 | 3.683 | 3.647 | 3.683 | 5,498,813 | -0.07(-1.75%) |
Oct 24, 2002 | 3.764 | 3.764 | 3.715 | 3.748 | 11,608 | -0.02(-0.43%) |
Oct 23, 2002 | 3.748 | 3.764 | 3.715 | 3.764 | 22,606 | -0.02(-0.43%) |
Oct 22, 2002 | 3.764 | 3.781 | 3.742 | 3.781 | 3,360 | +0.02(+0.43%) |
Oct 21, 2002 | 3.715 | 3.797 | 3.692 | 3.764 | 3,971 | +0.05(+1.32%) |
Oct 18, 2002 | 3.764 | 3.764 | 3.715 | 3.715 | 12,830 | -0.02(-0.44%) |
Oct 17, 2002 | 3.670 | 3.732 | 3.617 | 3.732 | 30,548 | +0.00(+0.09%) |
Oct 16, 2002 | 3.748 | 3.748 | 3.709 | 3.728 | 5,498 | +0.01(+0.35%) |
Oct 15, 2002 | 3.666 | 3.758 | 3.634 | 3.715 | 20,773 | +0.08(+2.25%) |
Oct 14, 2002 | 3.666 | 3.699 | 3.634 | 3.634 | 7,637 | -0.07(-1.77%) |
Oct 11, 2002 | 3.650 | 3.732 | 3.617 | 3.699 | 30,243 | +0.02(+0.44%) |
Oct 10, 2002 | 3.489 | 3.715 | 3.489 | 3.683 | 44,906 | +0.11(+3.21%) |
Oct 09, 2002 | 3.601 | 3.617 | 3.568 | 3.568 | 7,942 | -0.07(-1.80%) |
Oct 08, 2002 | 3.601 | 3.660 | 3.601 | 3.634 | 14,052 | -0.03(-0.89%) |
Oct 07, 2002 | 3.617 | 3.715 | 3.584 | 3.666 | 22,911 | +0.08(+2.28%) |
Oct 04, 2002 | 3.617 | 3.617 | 3.535 | 3.584 | 336,038 | +0.00(+0.00%) |
Oct 03, 2002 | 3.643 | 3.643 | 3.584 | 3.584 | 14,052 | -0.03(-0.90%) |
Oct 02, 2002 | 3.650 | 3.683 | 3.617 | 3.617 | 13,441 | -0.05(-1.34%) |
Oct 01, 2002 | 3.666 | 3.683 | 3.666 | 3.666 | 10,997 | -0.02(-0.44%) |
Sep 30, 2002 | 3.650 | 3.699 | 3.601 | 3.683 | 19,551 | +0.07(+1.81%) |
Sep 27, 2002 | 3.584 | 3.617 | 3.568 | 3.617 | 24,133 | +0.08(+2.31%) |
Sep 26, 2002 | 3.437 | 3.568 | 3.437 | 3.535 | 11,608 | +0.08(+2.37%) |
Sep 25, 2002 | 3.359 | 3.503 | 3.359 | 3.453 | 19,551 | +0.08(+2.43%) |
Sep 24, 2002 | 3.355 | 3.388 | 3.355 | 3.372 | 3,665 | +0.02(+0.49%) |
Sep 23, 2002 | 3.404 | 3.437 | 3.339 | 3.355 | 18,329 | -0.07(-1.91%) |
Sep 20, 2002 | 3.388 | 3.421 | 3.372 | 3.421 | 4,276 | +0.02(+0.48%) |
Sep 19, 2002 | 3.388 | 3.421 | 3.372 | 3.404 | 3,665 | +0.00(+0.00%) |
Sep 18, 2002 | 3.388 | 3.421 | 3.355 | 3.404 | 7,026 | +0.01(+0.19%) |
Sep 17, 2002 | 3.339 | 3.404 | 3.339 | 3.398 | 3,971 | +0.06(+1.76%) |
Sep 16, 2002 | 3.404 | 3.404 | 3.339 | 3.339 | 3,054 | -0.03(-0.97%) |
Sep 13, 2002 | 3.339 | 3.388 | 3.339 | 3.372 | 4,582 | +0.01(+0.39%) |
Sep 12, 2002 | 3.391 | 3.391 | 3.359 | 3.359 | 3,054 | -0.03(-0.87%) |
Sep 11, 2002 | 3.421 | 3.421 | 3.388 | 3.388 | 2,749 | +0.00(+0.00%) |
Sep 10, 2002 | 3.421 | 3.421 | 3.388 | 3.388 | 3,054 | +0.00(+0.00%) |
Sep 09, 2002 | 3.404 | 3.404 | 3.388 | 3.388 | 3,665 | +0.00(+0.00%) |
Sep 06, 2002 | 3.359 | 3.401 | 3.359 | 3.388 | 5,804 | +0.03(+0.88%) |
Sep 05, 2002 | 3.404 | 3.404 | 3.359 | 3.359 | 9,164 | -0.05(-1.35%) |
Sep 04, 2002 | 3.499 | 3.499 | 3.404 | 3.404 | 8,859 | -0.10(-2.80%) |
Sep 03, 2002 | 3.568 | 3.568 | 3.503 | 3.503 | 10,997 | -0.10(-2.73%) |
Aug 30, 2002 | 3.601 | 3.601 | 3.568 | 3.601 | 9,164 | -0.02(-0.45%) |
Aug 29, 2002 | 3.552 | 3.666 | 3.535 | 3.617 | 26,883 | +0.05(+1.38%) |
Aug 28, 2002 | 3.470 | 3.568 | 3.453 | 3.568 | 18,329 | +0.07(+1.87%) |
Aug 27, 2002 | 3.470 | 3.509 | 3.470 | 3.503 | 2,443 | +0.02(+0.47%) |
Aug 26, 2002 | 3.470 | 3.486 | 3.453 | 3.486 | 7,026 | +0.03(+0.95%) |
Aug 23, 2002 | 3.453 | 3.503 | 3.437 | 3.453 | 9,164 | +0.03(+0.96%) |
Aug 22, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 2,138 | +0.00(+0.00%) |
Aug 21, 2002 | 3.437 | 3.437 | 3.421 | 3.421 | 2,138 | -0.03(-0.95%) |
Aug 20, 2002 | 3.470 | 3.486 | 3.437 | 3.453 | 6,720 | -0.03(-0.94%) |
Aug 16, 2002 | 3.388 | 3.486 | 3.388 | 3.486 | 6,720 | +0.11(+3.40%) |
Aug 15, 2002 | 3.404 | 3.421 | 3.372 | 3.372 | 6,720 | +0.00(+0.00%) |
Aug 14, 2002 | 3.355 | 3.388 | 3.355 | 3.372 | 3,054 | +0.02(+0.49%) |
Aug 13, 2002 | 3.362 | 3.404 | 3.355 | 3.355 | 824,822 | +0.00(+0.00%) |
Aug 12, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 1,527 | +0.00(+0.00%) |
Aug 07, 2002 | 3.404 | 3.404 | 3.355 | 3.355 | 3,360 | -0.07(-1.91%) |
Aug 06, 2002 | 3.421 | 3.421 | 3.421 | 3.421 | 1,832 | -0.02(-0.48%) |
Aug 05, 2002 | 3.437 | 3.453 | 3.421 | 3.437 | 4,276 | -0.02(-0.47%) |
Aug 02, 2002 | 3.499 | 3.499 | 3.453 | 3.453 | 1,832 | -0.05(-1.40%) |
Aug 01, 2002 | 3.519 | 3.519 | 3.453 | 3.503 | 1,527 | -0.03(-0.93%) |
Jul 31, 2002 | 3.404 | 3.535 | 3.404 | 3.535 | 4,337,953 | +0.11(+3.35%) |
Jul 30, 2002 | 3.503 | 3.503 | 3.421 | 3.421 | 3,971 | -0.08(-2.34%) |
Jul 29, 2002 | 3.352 | 3.503 | 3.352 | 3.503 | 44,601 | +0.31(+9.74%) |
Jul 26, 2002 | 3.143 | 3.205 | 3.143 | 3.192 | 6,720 | +0.02(+0.52%) |
Jul 25, 2002 | 3.110 | 3.188 | 3.110 | 3.175 | 6,720 | +0.07(+2.11%) |
Jul 24, 2002 | 3.061 | 3.110 | 3.061 | 3.110 | 17,107 | -0.03(-1.04%) |
Jul 23, 2002 | 3.273 | 3.273 | 3.126 | 3.143 | 28,410 | -0.16(-4.95%) |
Jul 22, 2002 | 3.404 | 3.404 | 3.273 | 3.306 | 11,608 | -0.10(-2.88%) |
Jul 19, 2002 | 3.486 | 3.486 | 3.404 | 3.404 | 7,026 | -0.07(-1.89%) |
Jul 17, 2002 | 3.421 | 3.470 | 3.421 | 3.470 | 1,527 | +0.14(+4.33%) |
Jul 12, 2002 | 3.388 | 3.388 | 3.326 | 3.326 | 13,747 | -0.09(-2.78%) |
Jul 11, 2002 | 3.437 | 3.437 | 3.421 | 3.421 | 3,665 | -0.05(-1.42%) |
Jul 10, 2002 | 3.503 | 3.519 | 3.470 | 3.470 | 2,138 | -0.02(-0.47%) |
Jul 09, 2002 | 3.414 | 3.486 | 3.414 | 3.486 | 3,971 | +0.08(+2.40%) |
Jul 08, 2002 | 3.427 | 3.427 | 3.404 | 3.404 | 2,749 | -0.03(-0.95%) |
Jul 05, 2002 | 3.437 | 3.437 | 3.437 | 3.437 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 2,749 | +0.00(+0.00%) |
Jul 03, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 2,749 | +0.05(+1.45%) |
Jul 02, 2002 | 3.355 | 3.748 | 3.028 | 3.388 | 7,942 | +0.03(+0.98%) |
Jul 01, 2002 | 3.388 | 3.388 | 3.355 | 3.355 | 17,107 | -0.02(-0.68%) |
Jun 28, 2002 | 3.486 | 3.486 | 3.241 | 3.378 | 39,408 | -0.11(-3.10%) |
Jun 27, 2002 | 3.506 | 3.506 | 3.486 | 3.486 | 1,832 | -0.02(-0.47%) |
Jun 26, 2002 | 3.470 | 3.503 | 3.470 | 3.503 | 1,221 | -0.02(-0.47%) |
Jun 25, 2002 | 3.535 | 3.535 | 3.470 | 3.519 | 25,661 | -0.07(-1.83%) |
Jun 21, 2002 | 3.584 | 3.584 | 3.584 | 3.584 | 1,527 | +0.00(+0.09%) |
Jun 20, 2002 | 3.568 | 3.598 | 3.568 | 3.581 | 11,914 | +0.03(+0.83%) |
Jun 19, 2002 | 3.598 | 3.598 | 3.535 | 3.552 | 12,525 | -0.04(-1.18%) |
Jun 18, 2002 | 3.568 | 3.594 | 3.568 | 3.594 | 7,637 | +0.06(+1.67%) |
Jun 17, 2002 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.581 | 3.581 | 3.535 | 3.535 | 3,665 | +0.00(+0.00%) |
Jun 12, 2002 | 3.539 | 3.568 | 3.535 | 3.535 | 2,443 | -0.05(-1.28%) |
Jun 11, 2002 | 3.584 | 3.584 | 3.552 | 3.581 | 2,749 | -0.00(-0.09%) |
Jun 10, 2002 | 3.617 | 3.617 | 3.584 | 3.584 | 4,276 | -0.03(-0.90%) |
Jun 07, 2002 | 3.679 | 3.679 | 3.617 | 3.617 | 10,997 | -0.00(-0.09%) |
Jun 06, 2002 | 3.620 | 3.620 | 3.620 | 3.620 | 3,054 | -0.03(-0.81%) |
Jun 05, 2002 | 3.617 | 3.650 | 3.617 | 3.650 | 2,749 | -0.03(-0.89%) |
May 31, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 305 | +0.03(+0.90%) |
May 28, 2002 | 3.696 | 3.696 | 3.650 | 3.650 | 61,097 | -0.03(-0.89%) |
May 27, 2002 | 3.634 | 3.683 | 3.634 | 3.683 | 1,557,997 | +0.00(+0.00%) |
May 24, 2002 | 3.634 | 3.683 | 3.634 | 3.683 | 15,579 | +0.03(+0.90%) |
May 23, 2002 | 3.670 | 3.670 | 3.650 | 3.650 | 6,720 | -0.04(-1.15%) |
May 22, 2002 | 3.761 | 3.764 | 3.686 | 3.692 | 8,859 | -0.04(-1.05%) |
May 21, 2002 | 3.702 | 3.732 | 3.702 | 3.732 | 5,804 | -0.00(-0.09%) |
May 20, 2002 | 3.748 | 3.748 | 3.735 | 3.735 | 6,415 | -0.01(-0.35%) |
May 17, 2002 | 3.732 | 3.748 | 3.699 | 3.748 | 10,081 | -0.02(-0.43%) |
May 16, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 3,971 | +0.03(+0.88%) |
May 15, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 1,527 | +0.02(+0.44%) |
May 14, 2002 | 3.689 | 3.715 | 3.689 | 3.715 | 14,663 | +0.05(+1.34%) |
May 13, 2002 | 3.683 | 3.683 | 3.666 | 3.666 | 10,692 | -0.02(-0.44%) |
May 10, 2002 | 3.732 | 3.732 | 3.683 | 3.683 | 10,692 | -0.08(-2.00%) |
May 09, 2002 | 3.764 | 3.764 | 3.732 | 3.758 | 3,360 | -0.01(-0.17%) |
May 08, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 16,190 | +0.03(+0.70%) |
May 07, 2002 | 3.732 | 3.738 | 3.715 | 3.738 | 7,026 | +0.04(+1.06%) |
May 06, 2002 | 3.732 | 3.732 | 3.699 | 3.699 | 6,109 | -0.07(-1.74%) |
May 03, 2002 | 3.683 | 3.764 | 3.683 | 3.764 | 16,496 | +0.08(+2.22%) |
May 02, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 2,749 | +0.03(+0.90%) |
May 01, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 305 | +0.00(+0.00%) |
Apr 30, 2002 | 3.634 | 3.683 | 3.617 | 3.650 | 14,968 | +0.00(+0.00%) |
Apr 29, 2002 | 3.735 | 3.735 | 3.650 | 3.650 | 31,465 | -0.11(-3.04%) |
Apr 26, 2002 | 3.764 | 3.781 | 3.748 | 3.764 | 15,885 | -0.02(-0.43%) |
Apr 25, 2002 | 3.912 | 3.944 | 3.735 | 3.781 | 125,250 | -0.16(-4.15%) |
Apr 24, 2002 | 3.961 | 3.977 | 3.944 | 3.944 | 5,804 | -0.02(-0.41%) |
Apr 23, 2002 | 3.895 | 3.961 | 3.895 | 3.961 | 22,911 | +0.02(+0.41%) |
Apr 22, 2002 | 3.895 | 3.944 | 3.814 | 3.944 | 91,952 | +0.03(+0.75%) |
Apr 19, 2002 | 3.928 | 3.928 | 3.912 | 3.915 | 6,415 | +0.00(+0.00%) |
Apr 18, 2002 | 3.961 | 3.977 | 3.915 | 3.915 | 7,331 | -0.03(-0.75%) |
Apr 17, 2002 | 3.797 | 3.944 | 3.797 | 3.944 | 43,685 | +0.16(+4.33%) |
Apr 16, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 3,054 | +0.05(+1.32%) |
Apr 15, 2002 | 3.732 | 3.781 | 3.732 | 3.732 | 8,859 | +0.00(+0.00%) |
Apr 12, 2002 | 3.738 | 3.764 | 3.732 | 3.732 | 11,608 | +0.03(+0.80%) |
Apr 11, 2002 | 3.715 | 3.732 | 3.702 | 3.702 | 20,162 | +0.04(+0.98%) |
Apr 10, 2002 | 3.568 | 3.683 | 3.568 | 3.666 | 30,548 | +0.10(+2.75%) |
Apr 09, 2002 | 3.568 | 3.568 | 3.568 | 3.568 | 1,527 | -0.03(-0.91%) |
Apr 08, 2002 | 3.601 | 3.601 | 3.601 | 3.601 | 11,608 | +0.00(+0.00%) |
Apr 05, 2002 | 3.601 | 3.601 | 3.578 | 3.601 | 14,968 | +0.00(+0.00%) |
Apr 04, 2002 | 3.552 | 3.630 | 3.552 | 3.601 | 30,548 | +0.08(+2.33%) |
Apr 03, 2002 | 3.421 | 3.519 | 3.421 | 3.519 | 18,329 | +0.08(+2.38%) |
Apr 02, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 13,136 | +0.00(+0.00%) |
Apr 01, 2002 | 3.489 | 3.489 | 3.421 | 3.437 | 28,105 | -0.08(-2.33%) |
Mar 29, 2002 | 3.503 | 3.535 | 3.503 | 3.519 | 27,494 | +0.00(+0.00%) |
Mar 28, 2002 | 3.503 | 3.535 | 3.503 | 3.519 | 27,494 | +0.02(+0.47%) |
Mar 27, 2002 | 3.503 | 3.519 | 3.470 | 3.503 | 4,582 | +0.03(+0.94%) |
Mar 26, 2002 | 3.437 | 3.470 | 3.437 | 3.470 | 3,665 | +0.03(+0.95%) |
Mar 25, 2002 | 3.503 | 3.552 | 3.437 | 3.437 | 24,744 | -0.10(-2.78%) |
Mar 22, 2002 | 3.503 | 3.562 | 3.503 | 3.535 | 3,665 | +0.04(+1.22%) |
Mar 21, 2002 | 3.503 | 3.503 | 3.493 | 3.493 | 14,663 | +0.02(+0.66%) |
Mar 20, 2002 | 3.470 | 3.486 | 3.457 | 3.470 | 9,775 | -0.05(-1.49%) |
Mar 19, 2002 | 3.421 | 3.522 | 3.421 | 3.522 | 18,634 | +0.09(+2.48%) |
Mar 18, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 14,358 | +0.02(+0.48%) |
Mar 15, 2002 | 3.408 | 3.421 | 3.408 | 3.421 | 3,360 | +0.00(+0.00%) |
Mar 14, 2002 | 3.385 | 3.421 | 3.385 | 3.421 | 19,551 | +0.05(+1.46%) |
Mar 13, 2002 | 3.437 | 3.437 | 3.372 | 3.372 | 8,248 | -0.03(-0.96%) |
Mar 12, 2002 | 3.424 | 3.424 | 3.372 | 3.404 | 7,942 | -0.04(-1.05%) |
Mar 11, 2002 | 3.519 | 3.519 | 3.421 | 3.440 | 50,405 | -0.08(-2.23%) |
Mar 08, 2002 | 3.404 | 3.568 | 3.404 | 3.519 | 46,128 | +0.11(+3.37%) |
Mar 07, 2002 | 3.273 | 3.404 | 3.247 | 3.404 | 69,346 | +0.13(+4.00%) |
Mar 06, 2002 | 3.306 | 3.306 | 3.208 | 3.273 | 13,136 | -0.09(-2.82%) |
Mar 05, 2002 | 3.372 | 3.372 | 3.306 | 3.368 | 5,804 | -0.02(-0.58%) |
Mar 04, 2002 | 3.237 | 3.421 | 3.208 | 3.388 | 79,732 | +0.16(+5.08%) |
Mar 01, 2002 | 3.175 | 3.224 | 3.159 | 3.224 | 7,026 | +0.02(+0.61%) |
Feb 28, 2002 | 3.234 | 3.234 | 3.175 | 3.205 | 20,467 | +0.06(+1.98%) |
Feb 27, 2002 | 3.077 | 3.143 | 3.061 | 3.143 | 15,274 | +0.07(+2.13%) |
Feb 26, 2002 | 3.012 | 3.077 | 2.979 | 3.077 | 96,840 | +0.02(+0.53%) |
Feb 25, 2002 | 3.061 | 3.061 | 3.061 | 3.061 | 1,221 | -0.02(-0.64%) |
Feb 22, 2002 | 3.080 | 3.080 | 3.080 | 3.080 | 305 | +0.00(+0.00%) |
Feb 21, 2002 | 3.080 | 3.110 | 3.080 | 3.080 | 16,190 | +0.00(+0.11%) |
Feb 20, 2002 | 3.034 | 3.077 | 3.031 | 3.077 | 3,360 | +0.04(+1.40%) |
Feb 19, 2002 | 3.034 | 3.034 | 3.034 | 3.034 | 305 | +0.00(+0.11%) |
Feb 18, 2002 | 3.061 | 3.061 | 3.031 | 3.031 | 15,885 | +0.00(+0.00%) |
Feb 15, 2002 | 3.061 | 3.061 | 3.031 | 3.031 | 15,885 | -0.03(-0.96%) |
Feb 14, 2002 | 3.093 | 3.093 | 3.061 | 3.061 | 6,415 | -0.03(-1.06%) |
Feb 13, 2002 | 3.093 | 3.093 | 3.093 | 3.093 | 1,527 | +0.00(+0.00%) |
Feb 12, 2002 | 3.093 | 3.093 | 3.093 | 3.093 | 610 | -0.02(-0.53%) |
Feb 11, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 8,553 | +0.00(+0.00%) |
Feb 08, 2002 | 3.110 | 3.110 | 3.110 | 3.110 | 15,579 | +0.00(+0.00%) |
Feb 07, 2002 | 3.126 | 3.143 | 3.097 | 3.110 | 5,193 | -0.07(-2.06%) |
Feb 06, 2002 | 3.237 | 3.237 | 3.175 | 3.175 | 28,410 | -0.03(-1.02%) |
Feb 05, 2002 | 3.195 | 3.208 | 3.195 | 3.208 | 15,579 | +0.01(+0.41%) |
Feb 04, 2002 | 3.208 | 3.208 | 3.195 | 3.195 | 916 | -0.03(-0.91%) |