Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.299 | 4.425 | 4.299 | 4.425 | 11,818,636 | +0.11(+2.57%) |
Jan 30, 2003 | 4.317 | 4.359 | 4.301 | 4.314 | 10,975,796 | -0.01(-0.34%) |
Jan 29, 2003 | 4.236 | 4.328 | 4.203 | 4.328 | 13,355,317 | +0.09(+2.19%) |
Jan 28, 2003 | 4.184 | 4.245 | 4.163 | 4.236 | 11,012,052 | +0.08(+1.96%) |
Jan 27, 2003 | 4.261 | 4.261 | 4.146 | 4.154 | 11,061,222 | -0.11(-2.69%) |
Jan 24, 2003 | 4.268 | 4.331 | 4.253 | 4.269 | 16,275,210 | +0.00(+0.02%) |
Jan 23, 2003 | 4.203 | 4.284 | 4.203 | 4.268 | 18,826,080 | +0.10(+2.47%) |
Jan 22, 2003 | 4.193 | 4.270 | 4.153 | 4.165 | 14,995,304 | -0.02(-0.49%) |
Jan 21, 2003 | 4.245 | 4.287 | 4.184 | 4.186 | 8,852,554 | -0.06(-1.40%) |
Jan 17, 2003 | 4.140 | 4.271 | 4.128 | 4.245 | 10,561,081 | +0.10(+2.53%) |
Jan 16, 2003 | 4.133 | 4.150 | 4.077 | 4.141 | 10,506,944 | +0.01(+0.32%) |
Jan 15, 2003 | 4.165 | 4.180 | 4.097 | 4.128 | 11,431,238 | -0.01(-0.30%) |
Jan 14, 2003 | 4.160 | 4.160 | 4.115 | 4.140 | 8,807,357 | -0.02(-0.48%) |
Jan 13, 2003 | 4.168 | 4.220 | 4.135 | 4.160 | 9,809,130 | -0.04(-0.96%) |
Jan 10, 2003 | 4.228 | 4.237 | 4.175 | 4.201 | 8,400,092 | -0.05(-1.24%) |
Jan 09, 2003 | 4.253 | 4.296 | 4.204 | 4.253 | 8,754,711 | +0.00(+0.00%) |
Jan 08, 2003 | 4.228 | 4.279 | 4.214 | 4.253 | 7,055,620 | +0.04(+0.86%) |
Jan 07, 2003 | 4.249 | 4.249 | 4.165 | 4.217 | 10,609,257 | -0.03(-0.73%) |
Jan 06, 2003 | 4.349 | 4.366 | 4.238 | 4.248 | 11,648,777 | -0.11(-2.52%) |
Jan 03, 2003 | 4.329 | 4.384 | 4.314 | 4.358 | 10,329,138 | +0.04(+1.02%) |
Jan 02, 2003 | 4.204 | 4.314 | 4.168 | 4.314 | 12,506,020 | +0.11(+2.65%) |
Dec 31, 2002 | 4.209 | 4.223 | 4.158 | 4.203 | 5,707,672 | -0.01(-0.12%) |
Dec 30, 2002 | 4.145 | 4.222 | 4.102 | 4.208 | 7,994,317 | +0.07(+1.64%) |
Dec 27, 2002 | 4.216 | 4.216 | 4.140 | 4.140 | 4,192,844 | -0.05(-1.13%) |
Dec 26, 2002 | 4.257 | 4.257 | 4.178 | 4.187 | 4,848,938 | -0.05(-1.28%) |
Dec 24, 2002 | 4.228 | 4.261 | 4.213 | 4.242 | 3,687,239 | +0.03(+0.66%) |
Dec 23, 2002 | 4.097 | 4.220 | 4.087 | 4.214 | 9,143,599 | +0.13(+3.24%) |
Dec 20, 2002 | 4.107 | 4.147 | 4.033 | 4.082 | 14,327,787 | -0.05(-1.11%) |
Dec 19, 2002 | 4.153 | 4.218 | 4.065 | 4.128 | 11,517,161 | -0.00(-0.01%) |
Dec 18, 2002 | 4.148 | 4.175 | 4.091 | 4.128 | 6,619,052 | -0.02(-0.42%) |
Dec 17, 2002 | 4.138 | 4.175 | 4.132 | 4.146 | 6,466,079 | -0.02(-0.41%) |
Dec 16, 2002 | 4.124 | 4.163 | 4.098 | 4.163 | 15,891,288 | +0.04(+0.95%) |
Dec 13, 2002 | 4.233 | 4.238 | 4.090 | 4.124 | 10,351,985 | -0.09(-2.20%) |
Dec 12, 2002 | 4.193 | 4.220 | 4.173 | 4.216 | 8,609,188 | +0.03(+0.83%) |
Dec 11, 2002 | 4.163 | 4.213 | 4.153 | 4.181 | 7,166,873 | +0.06(+1.53%) |
Dec 10, 2002 | 4.074 | 4.164 | 4.074 | 4.118 | 11,028,442 | +0.04(+1.10%) |
Dec 09, 2002 | 4.196 | 4.253 | 4.067 | 4.074 | 13,759,602 | -0.12(-2.90%) |
Dec 06, 2002 | 4.193 | 4.264 | 4.168 | 4.195 | 12,201,068 | +0.00(+0.06%) |
Dec 05, 2002 | 4.182 | 4.208 | 4.052 | 4.193 | 19,463,302 | +0.01(+0.26%) |
Dec 04, 2002 | 3.971 | 4.203 | 3.948 | 4.182 | 26,595,408 | +0.21(+5.26%) |
Dec 03, 2002 | 3.859 | 3.985 | 3.839 | 3.973 | 20,010,130 | +0.11(+2.97%) |
Dec 02, 2002 | 4.120 | 4.138 | 3.846 | 3.858 | 25,087,036 | -0.24(-5.89%) |
Nov 29, 2002 | 4.046 | 4.117 | 4.046 | 4.100 | 7,089,890 | +0.05(+1.32%) |
Nov 27, 2002 | 4.077 | 4.084 | 4.016 | 4.046 | 18,130,252 | +0.06(+1.63%) |
Nov 26, 2002 | 3.901 | 4.016 | 3.901 | 3.982 | 38,514,868 | +0.13(+3.47%) |
Nov 25, 2002 | 4.174 | 4.174 | 3.777 | 3.848 | 70,532,368 | -0.41(-9.65%) |
Nov 22, 2002 | 4.308 | 4.379 | 4.241 | 4.259 | 20,428,320 | -0.01(-0.32%) |
Nov 21, 2002 | 4.526 | 4.530 | 4.184 | 4.273 | 47,159,816 | -0.24(-5.42%) |
Nov 20, 2002 | 4.485 | 4.552 | 4.445 | 4.518 | 23,221,068 | -0.09(-1.91%) |
Nov 19, 2002 | 4.680 | 4.684 | 4.559 | 4.606 | 9,928,330 | -0.07(-1.58%) |
Nov 18, 2002 | 4.684 | 4.725 | 4.656 | 4.680 | 7,467,852 | +0.00(+0.08%) |
Nov 15, 2002 | 4.560 | 4.704 | 4.550 | 4.676 | 9,693,904 | +0.11(+2.43%) |
Nov 14, 2002 | 4.581 | 4.623 | 4.551 | 4.565 | 10,805,937 | +0.03(+0.57%) |
Nov 13, 2002 | 4.483 | 4.581 | 4.483 | 4.540 | 10,918,183 | +0.04(+0.97%) |
Nov 12, 2002 | 4.430 | 4.530 | 4.397 | 4.496 | 13,553,486 | +0.07(+1.51%) |
Nov 11, 2002 | 4.445 | 4.467 | 4.304 | 4.429 | 21,584,556 | +0.06(+1.34%) |
Nov 08, 2002 | 4.784 | 4.784 | 4.355 | 4.371 | 47,518,408 | -0.41(-8.63%) |
Nov 07, 2002 | 4.764 | 4.837 | 4.740 | 4.783 | 9,748,537 | +0.03(+0.54%) |
Nov 06, 2002 | 4.631 | 4.792 | 4.611 | 4.758 | 14,123,658 | +0.17(+3.63%) |
Nov 05, 2002 | 4.699 | 4.744 | 4.550 | 4.591 | 11,422,794 | -0.11(-2.36%) |
Nov 04, 2002 | 4.746 | 4.781 | 4.678 | 4.702 | 10,729,947 | +0.04(+0.78%) |
Nov 01, 2002 | 4.578 | 4.705 | 4.510 | 4.666 | 17,348,502 | +0.09(+1.91%) |
Oct 31, 2002 | 4.832 | 4.857 | 4.480 | 4.578 | 27,151,672 | -0.22(-4.59%) |
Oct 30, 2002 | 4.801 | 4.860 | 4.755 | 4.799 | 6,707,458 | +0.03(+0.69%) |
Oct 29, 2002 | 4.794 | 4.807 | 4.683 | 4.766 | 9,793,734 | -0.05(-1.00%) |
Oct 28, 2002 | 4.888 | 4.888 | 4.737 | 4.814 | 14,467,846 | -0.07(-1.49%) |
Oct 25, 2002 | 4.947 | 5.021 | 4.757 | 4.887 | 18,578,244 | -0.06(-1.21%) |
Oct 24, 2002 | 5.053 | 5.034 | 4.934 | 4.947 | 11,271,808 | -0.11(-2.08%) |
Oct 23, 2002 | 4.982 | 5.056 | 4.932 | 5.052 | 8,779,047 | +0.07(+1.45%) |
Oct 22, 2002 | 5.000 | 5.084 | 4.957 | 4.980 | 11,343,328 | -0.02(-0.38%) |
Oct 21, 2002 | 5.029 | 5.084 | 4.972 | 4.999 | 10,976,293 | -0.02(-0.41%) |
Oct 18, 2002 | 4.915 | 5.059 | 4.907 | 5.020 | 13,844,532 | +0.10(+2.08%) |
Oct 17, 2002 | 5.030 | 5.058 | 4.872 | 4.918 | 19,319,268 | -0.01(-0.29%) |
Oct 16, 2002 | 4.856 | 4.951 | 4.846 | 4.932 | 15,693,615 | +0.08(+1.57%) |
Oct 15, 2002 | 4.857 | 4.882 | 4.811 | 4.856 | 13,998,995 | +0.09(+1.82%) |
Oct 14, 2002 | 4.698 | 4.779 | 4.692 | 4.769 | 15,135,860 | +0.06(+1.35%) |
Oct 11, 2002 | 4.669 | 4.743 | 4.669 | 4.706 | 12,174,745 | +0.07(+1.42%) |
Oct 10, 2002 | 4.580 | 4.711 | 4.580 | 4.640 | 15,999,561 | +0.06(+1.32%) |
Oct 09, 2002 | 4.588 | 4.669 | 4.565 | 4.580 | 12,052,565 | -0.04(-0.80%) |
Oct 08, 2002 | 4.563 | 4.631 | 4.512 | 4.616 | 11,352,764 | +0.07(+1.62%) |
Oct 07, 2002 | 4.518 | 4.630 | 4.505 | 4.543 | 13,511,766 | +0.02(+0.42%) |
Oct 04, 2002 | 4.597 | 4.609 | 4.497 | 4.524 | 10,793,520 | -0.09(-1.87%) |
Oct 03, 2002 | 4.560 | 4.634 | 4.544 | 4.610 | 12,363,477 | +0.10(+2.32%) |
Oct 02, 2002 | 4.428 | 4.530 | 4.427 | 4.505 | 11,641,327 | +0.05(+1.16%) |
Oct 01, 2002 | 4.407 | 4.438 | 4.389 | 4.453 | 14,971,961 | +0.06(+1.43%) |
Sep 30, 2002 | 4.389 | 4.419 | 4.349 | 4.390 | 645,664 | -0.01(-0.21%) |
Sep 27, 2002 | 4.404 | 4.488 | 4.398 | 4.399 | 11,349,785 | -0.01(-0.16%) |
Sep 26, 2002 | 4.430 | 4.435 | 4.341 | 4.406 | 16,582,645 | +0.01(+0.23%) |
Sep 25, 2002 | 4.422 | 4.440 | 4.370 | 4.396 | 11,814,166 | +0.05(+1.12%) |
Sep 24, 2002 | 4.440 | 4.460 | 4.330 | 4.348 | 11,877,739 | -0.17(-3.81%) |
Sep 23, 2002 | 4.532 | 4.578 | 4.467 | 4.520 | 9,707,811 | -0.01(-0.26%) |
Sep 20, 2002 | 4.495 | 4.539 | 4.495 | 4.531 | 11,871,283 | +0.02(+0.47%) |
Sep 19, 2002 | 4.581 | 4.588 | 4.505 | 4.510 | 11,933,366 | -0.11(-2.40%) |
Sep 18, 2002 | 4.568 | 4.625 | 4.551 | 4.621 | 9,362,629 | +0.02(+0.34%) |
Sep 17, 2002 | 4.675 | 4.702 | 4.592 | 4.605 | 8,139,840 | -0.05(-1.07%) |
Sep 16, 2002 | 4.621 | 4.655 | 4.585 | 4.655 | 7,905,910 | +0.03(+0.74%) |
Sep 13, 2002 | 4.513 | 4.627 | 4.463 | 4.621 | 9,179,856 | +0.11(+2.39%) |
Sep 12, 2002 | 4.455 | 4.553 | 4.425 | 4.513 | 6,976,154 | +0.04(+0.99%) |
Sep 11, 2002 | 4.481 | 4.507 | 4.455 | 4.469 | 3,676,809 | -0.00(-0.02%) |
Sep 10, 2002 | 4.454 | 4.512 | 4.433 | 4.470 | 5,642,609 | +0.02(+0.41%) |
Sep 09, 2002 | 4.361 | 4.467 | 4.339 | 4.452 | 6,118,414 | +0.09(+2.08%) |
Sep 06, 2002 | 4.364 | 4.402 | 4.331 | 4.361 | 10,580,947 | +0.02(+0.45%) |
Sep 05, 2002 | 4.331 | 4.360 | 4.294 | 4.341 | 9,288,129 | -0.03(-0.63%) |
Sep 04, 2002 | 4.267 | 4.369 | 4.230 | 4.369 | 10,487,574 | +0.11(+2.70%) |
Sep 03, 2002 | 4.428 | 4.429 | 4.241 | 4.254 | 8,158,713 | -0.19(-4.33%) |
Aug 30, 2002 | 4.409 | 4.531 | 4.401 | 4.447 | 6,165,100 | +0.05(+1.19%) |
Aug 29, 2002 | 4.337 | 4.422 | 4.318 | 4.395 | 6,717,391 | +0.04(+0.88%) |
Aug 28, 2002 | 4.425 | 4.469 | 4.339 | 4.357 | 6,182,483 | -0.09(-1.93%) |
Aug 27, 2002 | 4.538 | 4.544 | 4.425 | 4.442 | 8,400,589 | -0.11(-2.35%) |
Aug 26, 2002 | 4.586 | 4.586 | 4.518 | 4.549 | 5,731,512 | +0.01(+0.14%) |
Aug 23, 2002 | 4.617 | 4.657 | 4.523 | 4.542 | 1,539,661 | -0.09(-1.89%) |
Aug 22, 2002 | 4.530 | 4.669 | 4.517 | 4.630 | 12,645,086 | +0.14(+3.04%) |
Aug 21, 2002 | 4.538 | 4.560 | 4.456 | 4.493 | 5,648,569 | +0.00(+0.08%) |
Aug 20, 2002 | 4.485 | 4.581 | 4.470 | 4.490 | 7,295,013 | +0.03(+0.67%) |
Aug 16, 2002 | 4.430 | 4.517 | 4.404 | 4.460 | 8,051,930 | +0.02(+0.53%) |
Aug 15, 2002 | 4.591 | 4.600 | 4.427 | 4.437 | 12,661,476 | -0.09(-2.07%) |
Aug 14, 2002 | 4.370 | 4.530 | 4.361 | 4.530 | 9,072,576 | +0.16(+3.67%) |
Aug 13, 2002 | 4.460 | 4.517 | 4.361 | 4.370 | 8,720,938 | -0.12(-2.73%) |
Aug 12, 2002 | 4.397 | 4.508 | 4.384 | 4.492 | 9,145,089 | +0.19(+4.42%) |
Aug 07, 2002 | 4.329 | 4.341 | 4.175 | 4.302 | 12,999,208 | +0.06(+1.39%) |
Aug 06, 2002 | 4.190 | 4.293 | 4.178 | 4.243 | 12,638,133 | +0.11(+2.63%) |
Aug 05, 2002 | 4.253 | 4.276 | 4.130 | 4.135 | 13,656,793 | -0.15(-3.47%) |
Aug 02, 2002 | 4.334 | 4.334 | 4.225 | 4.283 | 10,945,996 | -0.06(-1.32%) |
Aug 01, 2002 | 4.397 | 4.404 | 4.252 | 4.340 | 14,343,680 | -0.07(-1.63%) |
Jul 31, 2002 | 4.309 | 4.450 | 4.233 | 4.412 | 17,279,962 | +0.12(+2.71%) |
Jul 30, 2002 | 4.354 | 4.491 | 4.224 | 4.296 | 21,751,932 | -0.09(-2.08%) |
Jul 29, 2002 | 4.382 | 4.440 | 4.286 | 4.387 | 14,231,434 | +0.07(+1.67%) |
Jul 26, 2002 | 4.354 | 4.385 | 4.244 | 4.315 | 14,760,382 | -0.08(-1.73%) |
Jul 25, 2002 | 4.404 | 4.581 | 4.243 | 4.391 | 18,104,426 | -0.08(-1.70%) |
Jul 24, 2002 | 4.148 | 4.467 | 1.197 | 4.467 | 19,635,148 | +0.25(+5.94%) |
Jul 23, 2002 | 4.165 | 4.279 | 4.101 | 4.217 | 19,555,184 | +0.07(+1.61%) |
Jul 22, 2002 | 4.440 | 4.470 | 4.102 | 4.150 | 25,834,518 | -0.29(-6.53%) |
Jul 19, 2002 | 4.555 | 4.592 | 4.430 | 4.440 | 21,828,418 | -0.22(-4.65%) |
Jul 17, 2002 | 4.580 | 4.656 | 4.543 | 4.656 | 15,191,984 | +0.02(+0.41%) |
Jul 12, 2002 | 4.676 | 4.706 | 4.586 | 4.637 | 17,120,036 | +0.12(+2.76%) |
Jul 11, 2002 | 4.430 | 4.522 | 4.320 | 4.513 | 21,034,252 | +0.07(+1.59%) |
Jul 10, 2002 | 4.603 | 4.632 | 4.424 | 4.442 | 14,684,889 | -0.18(-3.99%) |
Jul 09, 2002 | 4.716 | 4.743 | 4.621 | 4.627 | 12,146,932 | -0.07(-1.54%) |
Jul 08, 2002 | 4.625 | 4.737 | 4.662 | 4.699 | 9,922,866 | +0.07(+1.61%) |
Jul 05, 2002 | 4.621 | 4.625 | 4.558 | 4.625 | 5,539,303 | +0.08(+1.86%) |
Jul 04, 2002 | 4.543 | 4.649 | 4.384 | 4.540 | 13,616,066 | +0.00(+0.00%) |
Jul 03, 2002 | 4.543 | 4.649 | 4.384 | 4.540 | 13,603,649 | -0.00(-0.06%) |
Jul 02, 2002 | 4.631 | 4.669 | 4.472 | 4.543 | 19,085,340 | -0.11(-2.27%) |
Jul 01, 2002 | 4.671 | 4.681 | 4.570 | 4.649 | 13,233,634 | +0.04(+0.87%) |
Jun 28, 2002 | 4.606 | 4.687 | 4.521 | 4.608 | 18,481,394 | -0.02(-0.43%) |
Jun 27, 2002 | 4.581 | 4.631 | 4.497 | 4.628 | 12,014,322 | +0.05(+1.04%) |
Jun 26, 2002 | 4.430 | 4.591 | 4.409 | 4.581 | 14,991,828 | +0.06(+1.39%) |
Jun 25, 2002 | 4.544 | 4.577 | 4.430 | 4.518 | 15,720,435 | -0.19(-4.11%) |
Jun 21, 2002 | 4.794 | 4.842 | 4.684 | 4.711 | 68,937,080 | -0.13(-2.64%) |
Jun 20, 2002 | 4.868 | 4.887 | 4.817 | 4.839 | 11,424,284 | -0.06(-1.19%) |
Jun 19, 2002 | 4.855 | 4.913 | 4.832 | 4.898 | 9,273,726 | +0.10(+2.00%) |
Jun 18, 2002 | 4.713 | 4.860 | 4.712 | 4.802 | 9,930,813 | +0.07(+1.48%) |
Jun 17, 2002 | 4.706 | 4.781 | 4.706 | 4.732 | 14,069,521 | +0.11(+2.46%) |
Jun 14, 2002 | 4.817 | 4.847 | 4.588 | 4.618 | 20,995,016 | -0.27(-5.46%) |
Jun 12, 2002 | 4.890 | 4.927 | 4.857 | 4.885 | 10,513,401 | -0.01(-0.11%) |
Jun 11, 2002 | 4.878 | 4.922 | 4.865 | 4.890 | 16,630,325 | +0.11(+2.22%) |
Jun 10, 2002 | 4.751 | 4.805 | 4.732 | 4.784 | 8,919,107 | +0.03(+0.69%) |
Jun 07, 2002 | 4.631 | 4.762 | 4.621 | 4.751 | 21,043,192 | +0.15(+3.16%) |
Jun 06, 2002 | 4.627 | 4.655 | 4.565 | 4.606 | 12,326,228 | -0.01(-0.29%) |
Jun 05, 2002 | 4.535 | 4.636 | 4.527 | 4.619 | 8,848,084 | +0.05(+1.07%) |
May 31, 2002 | 4.545 | 4.596 | 4.509 | 4.570 | 7,334,249 | +0.10(+2.16%) |
May 28, 2002 | 4.440 | 4.490 | 4.425 | 4.474 | 5,407,686 | +0.02(+0.49%) |
May 27, 2002 | 4.409 | 4.487 | 4.404 | 4.452 | 7,408,749 | +0.00(+0.00%) |
May 24, 2002 | 4.409 | 4.487 | 4.404 | 4.452 | 7,408,749 | +0.02(+0.51%) |
May 23, 2002 | 4.397 | 4.432 | 4.372 | 4.430 | 71,668,736 | +0.08(+1.89%) |
May 22, 2002 | 4.352 | 4.394 | 4.329 | 4.348 | 5,547,746 | -0.04(-0.95%) |
May 21, 2002 | 4.375 | 4.414 | 4.342 | 4.389 | 9,195,749 | +0.02(+0.35%) |
May 20, 2002 | 4.379 | 4.389 | 4.304 | 4.374 | 9,398,885 | -0.08(-1.86%) |
May 17, 2002 | 4.455 | 4.524 | 4.414 | 4.457 | 7,583,575 | -0.02(-0.51%) |
May 16, 2002 | 4.492 | 4.514 | 4.445 | 4.480 | 7,723,634 | +0.03(+0.69%) |
May 15, 2002 | 4.389 | 4.508 | 4.389 | 4.449 | 9,621,391 | +0.05(+1.13%) |
May 14, 2002 | 4.423 | 4.423 | 4.323 | 4.399 | 10,969,339 | -0.02(-0.53%) |
May 13, 2002 | 4.430 | 4.445 | 4.355 | 4.423 | 7,835,881 | -0.02(-0.37%) |
May 10, 2002 | 4.458 | 4.528 | 4.436 | 4.440 | 7,261,736 | -0.02(-0.34%) |
May 09, 2002 | 4.526 | 4.598 | 4.455 | 4.455 | 10,427,975 | -0.07(-1.57%) |
May 08, 2002 | 4.457 | 4.540 | 4.346 | 4.526 | 12,230,371 | +0.07(+1.54%) |
May 07, 2002 | 4.518 | 4.568 | 4.399 | 4.457 | 11,083,572 | -0.06(-1.34%) |
May 06, 2002 | 4.481 | 4.596 | 4.480 | 4.518 | 6,966,717 | +0.01(+0.22%) |
May 03, 2002 | 4.530 | 4.576 | 4.482 | 4.508 | 8,622,101 | -0.02(-0.42%) |
May 02, 2002 | 4.511 | 4.545 | 4.472 | 4.527 | 695,330 | +0.02(+0.36%) |
May 01, 2002 | 4.475 | 4.618 | 4.475 | 4.511 | 15,384,193 | +0.09(+2.05%) |
Apr 30, 2002 | 4.351 | 4.466 | 4.347 | 4.420 | 11,494,811 | +0.09(+2.10%) |
Apr 29, 2002 | 4.331 | 4.354 | 4.279 | 4.329 | 11,678,080 | -0.00(-0.05%) |
Apr 26, 2002 | 4.380 | 4.425 | 4.309 | 4.331 | 13,133,308 | -0.05(-1.10%) |
Apr 25, 2002 | 4.364 | 4.514 | 4.356 | 4.379 | 16,884,120 | +0.05(+1.17%) |
Apr 24, 2002 | 4.287 | 4.398 | 4.287 | 4.328 | 9,248,892 | +0.04(+0.99%) |
Apr 23, 2002 | 4.329 | 4.345 | 4.276 | 4.286 | 13,793,375 | -0.04(-0.98%) |
Apr 22, 2002 | 4.318 | 4.416 | 4.304 | 4.328 | 17,061,926 | +0.01(+0.24%) |
Apr 19, 2002 | 4.263 | 4.330 | 4.210 | 4.318 | 16,064,127 | +0.08(+1.80%) |
Apr 18, 2002 | 4.047 | 4.268 | 4.037 | 4.241 | 31,216,378 | +0.24(+5.89%) |
Apr 17, 2002 | 3.924 | 4.036 | 3.898 | 4.005 | 18,775,420 | +0.14(+3.54%) |
Apr 16, 2002 | 3.888 | 3.888 | 3.826 | 3.868 | 8,424,429 | +0.02(+0.46%) |
Apr 15, 2002 | 3.876 | 3.876 | 3.813 | 3.851 | 9,329,352 | -0.02(-0.39%) |
Apr 12, 2002 | 3.944 | 3.944 | 3.841 | 3.866 | 10,286,425 | -0.08(-1.98%) |
Apr 11, 2002 | 3.926 | 3.959 | 3.907 | 3.944 | 9,217,602 | +0.02(+0.51%) |
Apr 10, 2002 | 3.901 | 3.926 | 3.888 | 3.924 | 6,542,069 | +0.03(+0.84%) |
Apr 09, 2002 | 3.909 | 3.909 | 3.878 | 3.891 | 6,501,839 | +0.01(+0.29%) |
Apr 08, 2002 | 3.868 | 3.924 | 3.864 | 3.880 | 6,187,947 | -0.02(-0.46%) |
Apr 05, 2002 | 3.876 | 3.916 | 3.871 | 3.898 | 6,913,077 | +0.03(+0.78%) |
Apr 04, 2002 | 3.858 | 3.887 | 3.842 | 3.868 | 5,054,558 | +0.01(+0.25%) |
Apr 03, 2002 | 3.877 | 3.891 | 3.823 | 3.858 | 6,763,085 | -0.02(-0.48%) |
Apr 02, 2002 | 3.856 | 3.906 | 3.841 | 3.877 | 794,663 | +0.06(+1.49%) |
Apr 01, 2002 | 3.826 | 3.833 | 3.782 | 3.820 | 3,510,427 | -0.03(-0.69%) |
Mar 29, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 8,765,637 | +0.00(+0.00%) |
Mar 28, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 1,440,328 | +0.05(+1.35%) |
Mar 27, 2002 | 3.735 | 3.818 | 3.725 | 3.795 | 8,447,772 | +0.05(+1.37%) |
Mar 26, 2002 | 3.742 | 3.763 | 3.737 | 3.744 | 8,496,942 | +0.00(+0.04%) |
Mar 25, 2002 | 3.728 | 3.759 | 3.728 | 3.742 | 5,146,937 | -0.02(-0.44%) |
Mar 22, 2002 | 3.789 | 3.800 | 3.751 | 3.759 | 5,720,585 | -0.03(-0.88%) |
Mar 21, 2002 | 3.767 | 3.804 | 3.767 | 3.792 | 5,720,089 | +0.00(+0.05%) |
Mar 20, 2002 | 3.806 | 3.810 | 3.777 | 3.790 | 4,388,530 | -0.00(-0.01%) |
Mar 19, 2002 | 3.784 | 3.794 | 3.740 | 3.791 | 6,896,687 | +0.02(+0.51%) |
Mar 18, 2002 | 3.753 | 3.789 | 3.718 | 3.772 | 7,353,619 | +0.02(+0.51%) |
Mar 15, 2002 | 3.755 | 3.769 | 3.739 | 3.753 | 10,274,009 | +0.01(+0.20%) |
Mar 14, 2002 | 3.702 | 3.745 | 3.684 | 3.745 | 7,967,993 | +0.04(+1.02%) |
Mar 13, 2002 | 3.692 | 3.738 | 3.682 | 3.707 | 7,379,942 | +0.02(+0.42%) |
Mar 12, 2002 | 3.664 | 3.709 | 3.645 | 3.692 | 9,230,019 | +0.01(+0.36%) |
Mar 11, 2002 | 3.598 | 3.686 | 3.589 | 3.679 | 9,775,357 | +0.08(+2.25%) |
Mar 08, 2002 | 3.594 | 3.609 | 3.578 | 3.598 | 9,013,970 | +0.04(+1.23%) |
Mar 07, 2002 | 3.524 | 3.559 | 3.489 | 3.554 | 11,135,225 | +0.03(+0.81%) |
Mar 06, 2002 | 3.483 | 3.549 | 3.483 | 3.525 | 1,638,993 | +0.06(+1.86%) |
Mar 05, 2002 | 3.425 | 3.497 | 3.424 | 3.461 | 14,215,044 | +0.03(+0.91%) |
Mar 04, 2002 | 3.564 | 3.574 | 3.415 | 3.429 | 23,344,240 | -0.16(-4.38%) |
Mar 01, 2002 | 3.654 | 3.666 | 3.578 | 3.586 | 11,130,259 | -0.06(-1.71%) |
Feb 28, 2002 | 3.692 | 3.707 | 3.615 | 3.649 | 10,732,927 | -0.02(-0.63%) |
Feb 27, 2002 | 3.669 | 3.713 | 3.614 | 3.672 | 9,761,450 | -0.04(-1.02%) |
Feb 26, 2002 | 3.744 | 3.756 | 3.700 | 3.710 | 496,664 | -0.03(-0.90%) |
Feb 25, 2002 | 3.773 | 3.780 | 3.738 | 3.743 | 7,473,315 | -0.02(-0.48%) |
Feb 22, 2002 | 3.785 | 3.785 | 3.753 | 3.762 | 7,781,248 | -0.01(-0.25%) |
Feb 21, 2002 | 3.715 | 3.776 | 3.707 | 3.771 | 9,164,459 | +0.05(+1.41%) |
Feb 20, 2002 | 3.691 | 3.745 | 3.644 | 3.719 | 8,271,952 | +0.00(+0.10%) |
Feb 19, 2002 | 3.725 | 3.744 | 3.707 | 3.715 | 3,360,434 | -0.03(-0.67%) |
Feb 18, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 496,664 | +0.00(+0.00%) |
Feb 15, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 6,959,267 | -0.01(-0.30%) |
Feb 14, 2002 | 3.801 | 3.812 | 3.732 | 3.752 | 8,493,962 | -0.03(-0.89%) |
Feb 13, 2002 | 3.803 | 3.804 | 3.750 | 3.785 | 5,650,059 | -0.02(-0.48%) |
Feb 12, 2002 | 3.765 | 3.813 | 3.760 | 3.803 | 8,585,348 | +0.06(+1.56%) |
Feb 11, 2002 | 3.745 | 3.767 | 3.703 | 3.745 | 6,205,330 | -0.00(-0.04%) |
Feb 08, 2002 | 3.780 | 3.785 | 3.715 | 3.746 | 5,566,619 | -0.03(-0.89%) |
Feb 07, 2002 | 3.755 | 3.786 | 3.742 | 3.780 | 6,329,000 | +0.03(+0.67%) |
Feb 06, 2002 | 3.773 | 3.801 | 3.727 | 3.755 | 5,656,019 | -0.02(-0.53%) |
Feb 05, 2002 | 3.720 | 3.807 | 3.720 | 3.775 | 11,831,549 | +0.06(+1.49%) |
Feb 04, 2002 | 3.750 | 3.775 | 3.707 | 3.720 | 4,391,510 | -0.05(-1.43%) |