Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.992 | 5.079 | 4.992 | 5.059 | 429,435 | +0.07(+1.40%) |
Apr 29, 2003 | 4.975 | 5.022 | 4.972 | 4.989 | 334,672 | +0.01(+0.27%) |
Apr 28, 2003 | 5.009 | 5.015 | 4.955 | 4.975 | 315,779 | -0.04(-0.86%) |
Apr 25, 2003 | 5.002 | 5.025 | 4.992 | 5.019 | 229,112 | +0.02(+0.40%) |
Apr 24, 2003 | 4.979 | 5.009 | 4.962 | 4.999 | 314,279 | +0.03(+0.67%) |
Apr 23, 2003 | 4.992 | 5.002 | 4.952 | 4.965 | 331,673 | -0.02(-0.33%) |
Apr 22, 2003 | 4.959 | 4.995 | 4.939 | 4.982 | 521,200 | +0.01(+0.27%) |
Apr 21, 2003 | 4.952 | 4.982 | 4.912 | 4.969 | 897,856 | +0.05(+1.02%) |
Apr 17, 2003 | 4.925 | 4.985 | 4.892 | 4.919 | 518,202 | +0.03(+0.55%) |
Apr 16, 2003 | 4.902 | 4.939 | 4.889 | 4.892 | 320,277 | -0.01(-0.20%) |
Apr 15, 2003 | 4.932 | 4.932 | 4.852 | 4.902 | 469,020 | +0.00(+0.07%) |
Apr 14, 2003 | 4.865 | 4.932 | 4.835 | 4.899 | 241,107 | +0.07(+1.38%) |
Apr 11, 2003 | 4.839 | 4.869 | 4.815 | 4.832 | 394,049 | -0.04(-0.82%) |
Apr 10, 2003 | 4.835 | 4.885 | 4.792 | 4.872 | 436,333 | +0.07(+1.46%) |
Apr 09, 2003 | 4.832 | 4.902 | 4.785 | 4.802 | 374,556 | +0.00(+0.07%) |
Apr 08, 2003 | 4.792 | 4.819 | 4.765 | 4.798 | 168,835 | +0.01(+0.14%) |
Apr 07, 2003 | 4.852 | 4.852 | 4.775 | 4.792 | 355,664 | -0.04(-0.83%) |
Apr 04, 2003 | 4.809 | 4.845 | 4.809 | 4.832 | 311,880 | +0.02(+0.49%) |
Apr 03, 2003 | 4.835 | 4.835 | 4.768 | 4.809 | 278,293 | -0.03(-0.62%) |
Apr 02, 2003 | 4.892 | 4.892 | 4.778 | 4.839 | 349,966 | -0.05(-1.09%) |
Apr 01, 2003 | 4.909 | 4.929 | 4.809 | 4.892 | 315,479 | -0.02(-0.34%) |
Mar 31, 2003 | 4.815 | 4.949 | 4.812 | 4.909 | 188,927 | +0.11(+2.36%) |
Mar 28, 2003 | 4.849 | 4.882 | 4.778 | 4.795 | 215,917 | -0.05(-1.03%) |
Mar 27, 2003 | 4.835 | 4.869 | 4.788 | 4.845 | 199,123 | -0.02(-0.48%) |
Mar 26, 2003 | 4.835 | 4.919 | 4.772 | 4.869 | 357,763 | +0.05(+1.11%) |
Mar 25, 2003 | 4.885 | 4.932 | 4.785 | 4.815 | 502,607 | -0.07(-1.43%) |
Mar 24, 2003 | 4.728 | 4.915 | 4.728 | 4.885 | 642,654 | +0.12(+2.59%) |
Mar 21, 2003 | 4.748 | 4.765 | 4.685 | 4.762 | 471,120 | +0.03(+0.63%) |
Mar 20, 2003 | 4.725 | 4.795 | 4.695 | 4.732 | 351,165 | +0.01(+0.14%) |
Mar 19, 2003 | 4.668 | 4.752 | 4.668 | 4.725 | 358,063 | +0.02(+0.43%) |
Mar 18, 2003 | 4.598 | 4.725 | 4.532 | 4.705 | 480,716 | +0.07(+1.58%) |
Mar 17, 2003 | 4.742 | 4.765 | 4.502 | 4.632 | 850,175 | -0.10(-2.05%) |
Mar 14, 2003 | 4.618 | 4.798 | 4.608 | 4.728 | 503,207 | +0.06(+1.36%) |
Mar 13, 2003 | 4.835 | 4.835 | 4.588 | 4.665 | 1,316,497 | -0.24(-4.96%) |
Mar 12, 2003 | 4.985 | 4.985 | 4.822 | 4.909 | 1,214,236 | -0.13(-2.52%) |
Mar 11, 2003 | 5.219 | 5.259 | 5.035 | 5.035 | 701,432 | -0.20(-3.82%) |
Mar 10, 2003 | 5.215 | 5.272 | 5.212 | 5.235 | 468,121 | +0.02(+0.38%) |
Mar 07, 2003 | 5.269 | 5.279 | 5.169 | 5.215 | 448,928 | -0.05(-1.01%) |
Mar 06, 2003 | 5.315 | 5.319 | 5.252 | 5.269 | 529,297 | -0.02(-0.44%) |
Mar 05, 2003 | 5.219 | 5.299 | 5.202 | 5.292 | 1,297,304 | +0.09(+1.73%) |
Mar 04, 2003 | 5.105 | 5.209 | 5.102 | 5.202 | 1,137,465 | +0.10(+1.96%) |
Mar 03, 2003 | 5.065 | 5.109 | 4.969 | 5.102 | 884,961 | +0.04(+0.72%) |
Feb 28, 2003 | 5.085 | 5.129 | 5.019 | 5.065 | 476,218 | +0.03(+0.60%) |
Feb 27, 2003 | 5.075 | 5.122 | 4.902 | 5.035 | 519,101 | -0.01(-0.13%) |
Feb 26, 2003 | 5.015 | 5.069 | 4.989 | 5.042 | 585,376 | +0.00(+0.07%) |
Feb 25, 2003 | 4.969 | 5.069 | 4.955 | 5.039 | 1,209,138 | +0.07(+1.41%) |
Feb 24, 2003 | 4.785 | 4.979 | 4.785 | 4.969 | 1,652,968 | +0.19(+4.05%) |
Feb 21, 2003 | 4.765 | 4.788 | 4.728 | 4.775 | 672,343 | +0.01(+0.21%) |
Feb 20, 2003 | 4.768 | 4.785 | 4.668 | 4.765 | 500,508 | +0.00(+0.00%) |
Feb 19, 2003 | 4.752 | 4.775 | 4.745 | 4.765 | 380,554 | +0.02(+0.35%) |
Feb 18, 2003 | 4.768 | 4.782 | 4.735 | 4.748 | 333,472 | -0.02(-0.42%) |
Feb 14, 2003 | 4.718 | 4.775 | 4.718 | 4.768 | 321,477 | +0.06(+1.35%) |
Feb 13, 2003 | 4.695 | 4.748 | 4.652 | 4.705 | 321,177 | -0.00(-0.07%) |
Feb 12, 2003 | 4.768 | 4.778 | 4.708 | 4.708 | 181,430 | -0.06(-1.19%) |
Feb 11, 2003 | 4.798 | 4.819 | 4.755 | 4.765 | 308,282 | -0.02(-0.35%) |
Feb 10, 2003 | 4.742 | 4.795 | 4.715 | 4.782 | 589,274 | +0.07(+1.56%) |
Feb 07, 2003 | 4.722 | 4.725 | 4.675 | 4.708 | 274,095 | -0.02(-0.35%) |
Feb 06, 2003 | 4.702 | 4.735 | 4.695 | 4.725 | 132,249 | +0.03(+0.57%) |
Feb 05, 2003 | 4.708 | 4.728 | 4.685 | 4.698 | 194,925 | -0.01(-0.28%) |
Feb 04, 2003 | 4.658 | 4.735 | 4.658 | 4.712 | 217,716 | +0.02(+0.43%) |
Feb 03, 2003 | 4.665 | 4.692 | 4.635 | 4.692 | 181,730 | +0.04(+0.86%) |
Jan 31, 2003 | 4.575 | 4.678 | 4.572 | 4.652 | 179,031 | +0.08(+1.82%) |
Jan 30, 2003 | 4.638 | 4.638 | 4.542 | 4.568 | 121,753 | -0.07(-1.51%) |
Jan 29, 2003 | 4.612 | 4.652 | 4.585 | 4.638 | 128,650 | +0.02(+0.51%) |
Jan 28, 2003 | 4.555 | 4.648 | 4.552 | 4.615 | 200,323 | +0.05(+1.17%) |
Jan 27, 2003 | 4.685 | 4.688 | 4.558 | 4.562 | 208,420 | -0.11(-2.29%) |
Jan 24, 2003 | 4.685 | 4.685 | 4.615 | 4.668 | 203,022 | -0.00(-0.07%) |
Jan 23, 2003 | 4.685 | 4.685 | 4.662 | 4.672 | 143,045 | -0.01(-0.14%) |
Jan 22, 2003 | 4.602 | 4.682 | 4.602 | 4.678 | 250,404 | +0.04(+0.94%) |
Jan 21, 2003 | 4.602 | 4.642 | 4.552 | 4.635 | 287,890 | +0.04(+0.80%) |
Jan 17, 2003 | 4.568 | 4.618 | 4.525 | 4.598 | 257,301 | +0.02(+0.44%) |
Jan 16, 2003 | 4.565 | 4.632 | 4.565 | 4.578 | 329,873 | +0.01(+0.29%) |
Jan 15, 2003 | 4.568 | 4.585 | 4.535 | 4.565 | 627,660 | +0.01(+0.29%) |
Jan 14, 2003 | 4.582 | 4.618 | 4.518 | 4.552 | 169,135 | -0.02(-0.44%) |
Jan 13, 2003 | 4.552 | 4.585 | 4.518 | 4.572 | 111,557 | +0.01(+0.15%) |
Jan 10, 2003 | 4.598 | 4.598 | 4.562 | 4.565 | 122,353 | -0.01(-0.29%) |
Jan 09, 2003 | 4.588 | 4.592 | 4.508 | 4.578 | 128,051 | +0.02(+0.51%) |
Jan 08, 2003 | 4.568 | 4.582 | 4.502 | 4.555 | 119,954 | +0.00(+0.00%) |
Jan 07, 2003 | 4.672 | 4.672 | 4.435 | 4.555 | 392,849 | -0.11(-2.43%) |
Jan 06, 2003 | 4.665 | 4.695 | 4.638 | 4.668 | 224,614 | +0.01(+0.14%) |
Jan 03, 2003 | 4.635 | 4.662 | 4.592 | 4.662 | 128,051 | +0.03(+0.58%) |
Jan 02, 2003 | 4.585 | 4.652 | 4.555 | 4.635 | 140,646 | +0.07(+1.46%) |
Dec 31, 2002 | 4.605 | 4.605 | 4.555 | 4.568 | 116,055 | -0.03(-0.72%) |
Dec 30, 2002 | 4.552 | 4.618 | 4.545 | 4.602 | 233,010 | +0.02(+0.36%) |
Dec 27, 2002 | 4.612 | 4.618 | 4.522 | 4.585 | 146,943 | -0.04(-0.79%) |
Dec 26, 2002 | 4.635 | 4.652 | 4.585 | 4.622 | 324,476 | -0.01(-0.29%) |
Dec 24, 2002 | 4.585 | 4.635 | 4.585 | 4.635 | 320,877 | +0.02(+0.51%) |
Dec 23, 2002 | 4.575 | 4.612 | 4.485 | 4.612 | 252,503 | +0.08(+1.69%) |
Dec 20, 2002 | 4.502 | 4.538 | 4.438 | 4.535 | 117,555 | +0.05(+1.04%) |
Dec 19, 2002 | 4.548 | 4.555 | 4.455 | 4.488 | 361,062 | -0.04(-0.81%) |
Dec 18, 2002 | 4.522 | 4.552 | 4.485 | 4.525 | 124,752 | -0.01(-0.29%) |
Dec 17, 2002 | 4.518 | 4.565 | 4.478 | 4.538 | 139,746 | +0.00(+0.07%) |
Dec 16, 2002 | 4.505 | 4.612 | 4.505 | 4.535 | 208,720 | -0.00(-0.07%) |
Dec 13, 2002 | 4.478 | 4.548 | 4.475 | 4.538 | 196,724 | +0.03(+0.59%) |
Dec 12, 2002 | 4.435 | 4.535 | 4.432 | 4.512 | 374,856 | +0.05(+1.20%) |
Dec 11, 2002 | 4.468 | 4.485 | 4.442 | 4.458 | 153,841 | -0.03(-0.67%) |
Dec 10, 2002 | 4.348 | 4.495 | 4.348 | 4.488 | 188,328 | +0.11(+2.44%) |
Dec 09, 2002 | 4.505 | 4.505 | 4.382 | 4.382 | 180,531 | -0.10(-2.30%) |
Dec 06, 2002 | 4.435 | 4.518 | 4.435 | 4.485 | 191,926 | +0.03(+0.75%) |
Dec 05, 2002 | 4.385 | 4.482 | 4.342 | 4.452 | 162,537 | +0.07(+1.52%) |
Dec 04, 2002 | 4.502 | 4.502 | 4.368 | 4.385 | 296,286 | -0.12(-2.59%) |
Dec 03, 2002 | 4.415 | 4.518 | 4.402 | 4.502 | 164,337 | +0.08(+1.89%) |
Dec 02, 2002 | 4.385 | 4.418 | 4.345 | 4.418 | 148,143 | -0.02(-0.53%) |
Nov 29, 2002 | 4.452 | 4.512 | 4.432 | 4.442 | 111,557 | -0.01(-0.15%) |
Nov 27, 2002 | 4.402 | 4.452 | 4.338 | 4.448 | 223,714 | +0.07(+1.52%) |
Nov 26, 2002 | 4.365 | 4.418 | 4.335 | 4.382 | 249,204 | +0.01(+0.23%) |
Nov 25, 2002 | 4.318 | 4.392 | 4.312 | 4.372 | 282,791 | +0.05(+1.16%) |
Nov 22, 2002 | 4.388 | 4.388 | 4.302 | 4.322 | 436,633 | -0.03(-0.77%) |
Nov 21, 2002 | 4.452 | 4.468 | 4.335 | 4.355 | 239,908 | -0.08(-1.80%) |
Nov 20, 2002 | 4.332 | 4.442 | 4.285 | 4.435 | 328,374 | +0.10(+2.39%) |
Nov 19, 2002 | 4.392 | 4.408 | 4.262 | 4.332 | 878,364 | -0.19(-4.20%) |
Nov 18, 2002 | 4.408 | 4.568 | 4.405 | 4.522 | 304,083 | +0.10(+2.19%) |
Nov 15, 2002 | 4.452 | 4.452 | 4.375 | 4.425 | 140,646 | -0.01(-0.23%) |
Nov 14, 2002 | 4.388 | 4.468 | 4.388 | 4.435 | 200,623 | +0.08(+1.84%) |
Nov 13, 2002 | 4.335 | 4.418 | 4.305 | 4.355 | 293,587 | -0.03(-0.76%) |
Nov 12, 2002 | 4.498 | 4.498 | 4.368 | 4.388 | 201,822 | -0.10(-2.16%) |
Nov 11, 2002 | 4.495 | 4.498 | 4.452 | 4.485 | 309,781 | +0.02(+0.52%) |
Nov 08, 2002 | 4.368 | 4.468 | 4.368 | 4.462 | 311,281 | +0.11(+2.61%) |
Nov 07, 2002 | 4.335 | 4.355 | 4.318 | 4.348 | 370,958 | +0.00(+0.00%) |
Nov 06, 2002 | 4.218 | 4.368 | 4.215 | 4.348 | 439,332 | +0.11(+2.60%) |
Nov 05, 2002 | 4.245 | 4.298 | 4.202 | 4.238 | 212,918 | +0.03(+0.63%) |
Nov 04, 2002 | 4.262 | 4.265 | 4.208 | 4.212 | 128,051 | -0.02(-0.55%) |
Nov 01, 2002 | 4.228 | 4.272 | 4.185 | 4.235 | 182,330 | +0.01(+0.32%) |
Oct 31, 2002 | 4.172 | 4.268 | 4.155 | 4.222 | 158,939 | +0.02(+0.48%) |
Oct 30, 2002 | 4.165 | 4.232 | 4.158 | 4.202 | 155,640 | +0.04(+1.04%) |
Oct 29, 2002 | 4.195 | 4.195 | 4.155 | 4.158 | 128,051 | -0.05(-1.19%) |
Oct 28, 2002 | 4.192 | 4.208 | 4.118 | 4.208 | 319,677 | +0.03(+0.80%) |
Oct 25, 2002 | 4.162 | 4.202 | 4.162 | 4.175 | 115,455 | -0.01(-0.16%) |
Oct 24, 2002 | 4.152 | 4.192 | 4.125 | 4.182 | 2,339,106 | +0.03(+0.72%) |
Oct 23, 2002 | 4.112 | 4.212 | 4.112 | 4.152 | 203,622 | +0.05(+1.14%) |
Oct 22, 2002 | 4.112 | 4.132 | 4.072 | 4.105 | 266,598 | -0.00(-0.08%) |
Oct 21, 2002 | 4.088 | 4.132 | 4.052 | 4.108 | 142,445 | -0.01(-0.32%) |
Oct 18, 2002 | 4.148 | 4.185 | 4.075 | 4.122 | 165,536 | -0.02(-0.56%) |
Oct 17, 2002 | 4.252 | 4.258 | 4.122 | 4.145 | 265,398 | -0.02(-0.48%) |
Oct 16, 2002 | 4.095 | 4.195 | 4.085 | 4.165 | 245,606 | +0.08(+2.04%) |
Oct 15, 2002 | 4.048 | 4.118 | 4.018 | 4.082 | 280,392 | +0.05(+1.24%) |
Oct 14, 2002 | 3.968 | 4.052 | 3.925 | 4.032 | 135,248 | +0.08(+1.94%) |
Oct 11, 2002 | 3.968 | 3.985 | 3.868 | 3.955 | 94,164 | +0.01(+0.17%) |
Oct 10, 2002 | 4.002 | 4.002 | 3.855 | 3.948 | 159,239 | -0.02(-0.50%) |
Oct 09, 2002 | 3.968 | 3.985 | 3.921 | 3.968 | 344,268 | +0.00(+0.08%) |
Oct 08, 2002 | 3.985 | 4.002 | 3.918 | 3.965 | 289,089 | +0.01(+0.25%) |
Oct 07, 2002 | 3.985 | 3.995 | 3.901 | 3.955 | 287,890 | +0.05(+1.37%) |
Oct 04, 2002 | 3.932 | 3.978 | 3.898 | 3.901 | 101,961 | -0.02(-0.51%) |
Oct 03, 2002 | 3.992 | 3.992 | 3.901 | 3.921 | 126,251 | -0.04(-1.09%) |
Oct 02, 2002 | 4.002 | 4.002 | 3.908 | 3.965 | 208,720 | +0.03(+0.76%) |
Oct 01, 2002 | 3.888 | 3.995 | 3.888 | 3.935 | 225,513 | +0.03(+0.85%) |
Sep 30, 2002 | 3.885 | 3.908 | 3.821 | 3.901 | 205,721 | +0.02(+0.43%) |
Sep 27, 2002 | 3.878 | 3.918 | 3.855 | 3.885 | 331,073 | +0.01(+0.17%) |
Sep 26, 2002 | 3.895 | 3.932 | 3.878 | 3.878 | 139,446 | -0.02(-0.51%) |
Sep 25, 2002 | 3.952 | 3.958 | 3.825 | 3.898 | 216,517 | -0.05(-1.18%) |
Sep 24, 2002 | 3.985 | 3.998 | 3.881 | 3.945 | 220,715 | -0.02(-0.42%) |
Sep 23, 2002 | 3.841 | 3.985 | 3.841 | 3.962 | 219,516 | +0.11(+2.77%) |
Sep 20, 2002 | 3.781 | 3.891 | 3.718 | 3.855 | 199,123 | +0.04(+1.05%) |
Sep 19, 2002 | 3.888 | 3.888 | 3.801 | 3.815 | 97,462 | -0.07(-1.89%) |
Sep 18, 2002 | 3.851 | 3.932 | 3.818 | 3.888 | 122,953 | +0.02(+0.52%) |
Sep 17, 2002 | 3.948 | 3.948 | 3.868 | 3.868 | 85,167 | -0.07(-1.70%) |
Sep 16, 2002 | 3.908 | 3.968 | 3.888 | 3.935 | 136,447 | -0.01(-0.17%) |
Sep 13, 2002 | 3.968 | 3.982 | 3.908 | 3.942 | 99,861 | +0.01(+0.17%) |
Sep 12, 2002 | 3.965 | 3.985 | 3.905 | 3.935 | 161,638 | +0.00(+0.08%) |
Sep 11, 2002 | 3.952 | 3.978 | 3.901 | 3.932 | 60,876 | -0.02(-0.59%) |
Sep 10, 2002 | 3.921 | 3.985 | 3.918 | 3.955 | 206,621 | +0.04(+0.94%) |
Sep 09, 2002 | 3.855 | 3.952 | 3.838 | 3.918 | 161,038 | +0.10(+2.62%) |
Sep 06, 2002 | 3.868 | 3.905 | 3.801 | 3.818 | 84,867 | -0.02(-0.61%) |
Sep 05, 2002 | 3.881 | 3.885 | 3.788 | 3.841 | 89,965 | -0.05(-1.20%) |
Sep 04, 2002 | 3.778 | 3.918 | 3.745 | 3.888 | 224,014 | +0.09(+2.46%) |
Sep 03, 2002 | 3.718 | 3.818 | 3.685 | 3.795 | 153,241 | +0.04(+1.16%) |
Aug 30, 2002 | 3.881 | 3.881 | 3.751 | 3.751 | 80,369 | -0.10(-2.51%) |
Aug 29, 2002 | 3.861 | 3.915 | 3.785 | 3.848 | 118,154 | -0.02(-0.52%) |
Aug 28, 2002 | 3.848 | 3.868 | 3.735 | 3.868 | 197,624 | +0.03(+0.69%) |
Aug 27, 2002 | 3.785 | 3.865 | 3.785 | 3.841 | 88,166 | +0.03(+0.88%) |
Aug 26, 2002 | 3.751 | 3.808 | 3.718 | 3.808 | 113,356 | +0.06(+1.51%) |
Aug 23, 2002 | 3.881 | 3.898 | 3.701 | 3.751 | 137,047 | -0.12(-3.02%) |
Aug 22, 2002 | 3.865 | 3.918 | 3.811 | 3.868 | 154,141 | +0.02(+0.43%) |
Aug 21, 2002 | 3.748 | 3.851 | 3.735 | 3.851 | 929,644 | +0.12(+3.12%) |
Aug 20, 2002 | 3.768 | 3.785 | 3.688 | 3.735 | 147,843 | +0.06(+1.54%) |
Aug 16, 2002 | 3.598 | 3.701 | 3.578 | 3.678 | 112,756 | +0.01(+0.36%) |
Aug 15, 2002 | 3.508 | 3.668 | 3.478 | 3.665 | 240,508 | +0.19(+5.47%) |
Aug 14, 2002 | 3.435 | 3.498 | 3.421 | 3.475 | 203,022 | +0.06(+1.76%) |
Aug 13, 2002 | 3.471 | 3.535 | 3.401 | 3.415 | 107,059 | -0.06(-1.63%) |
Aug 12, 2002 | 3.428 | 3.508 | 3.401 | 3.471 | 122,353 | -0.02(-0.48%) |
Aug 07, 2002 | 3.385 | 3.518 | 3.385 | 3.488 | 126,851 | +0.10(+3.05%) |
Aug 06, 2002 | 3.385 | 3.468 | 3.368 | 3.385 | 134,048 | +0.01(+0.40%) |
Aug 05, 2002 | 3.451 | 3.451 | 3.371 | 3.371 | 359,862 | -0.07(-1.94%) |
Aug 02, 2002 | 3.415 | 3.448 | 3.405 | 3.438 | 64,775 | +0.01(+0.29%) |
Aug 01, 2002 | 3.468 | 3.485 | 3.415 | 3.428 | 110,957 | -0.06(-1.63%) |
Jul 31, 2002 | 3.418 | 3.491 | 3.371 | 3.485 | 137,947 | +0.15(+4.50%) |
Jul 30, 2002 | 3.468 | 3.481 | 3.335 | 3.335 | 149,342 | -0.10(-2.91%) |
Jul 29, 2002 | 3.235 | 3.451 | 3.235 | 3.435 | 150,242 | +0.15(+4.68%) |
Jul 26, 2002 | 3.201 | 3.288 | 3.158 | 3.281 | 136,447 | +0.05(+1.44%) |
Jul 25, 2002 | 3.251 | 3.311 | 3.178 | 3.235 | 142,745 | -0.02(-0.51%) |
Jul 24, 2002 | 3.135 | 3.251 | 3.101 | 3.251 | 439,332 | -0.02(-0.51%) |
Jul 23, 2002 | 3.328 | 3.328 | 3.268 | 3.268 | 192,826 | -0.05(-1.51%) |
Jul 22, 2002 | 3.441 | 3.441 | 3.221 | 3.318 | 350,566 | -0.09(-2.64%) |
Jul 19, 2002 | 3.385 | 3.418 | 3.358 | 3.408 | 211,419 | +0.03(+0.79%) |
Jul 17, 2002 | 3.378 | 3.435 | 3.351 | 3.381 | 91,165 | -0.01(-0.39%) |
Jul 12, 2002 | 3.401 | 3.415 | 3.368 | 3.395 | 83,668 | +0.01(+0.20%) |
Jul 11, 2002 | 3.388 | 3.435 | 3.351 | 3.388 | 175,432 | -0.03(-0.97%) |
Jul 10, 2002 | 3.578 | 3.598 | 3.338 | 3.421 | 260,900 | -0.16(-4.38%) |
Jul 09, 2002 | 3.605 | 3.605 | 3.578 | 3.578 | 96,862 | -0.03(-0.74%) |
Jul 08, 2002 | 3.608 | 3.608 | 3.605 | 3.605 | 110,957 | -0.00(-0.09%) |
Jul 05, 2002 | 3.575 | 3.641 | 3.575 | 3.608 | 52,479 | +0.02(+0.65%) |
Jul 04, 2002 | 3.631 | 3.631 | 3.535 | 3.585 | 230,312 | +0.00(+0.00%) |
Jul 03, 2002 | 3.631 | 3.631 | 3.535 | 3.585 | 5,307,972 | -0.05(-1.29%) |
Jul 02, 2002 | 3.685 | 3.685 | 3.601 | 3.631 | 157,439 | -0.05(-1.27%) |
Jul 01, 2002 | 3.635 | 3.701 | 3.621 | 3.678 | 284,891 | -0.01(-0.36%) |
Jun 28, 2002 | 3.745 | 3.745 | 3.665 | 3.691 | 221,315 | -0.05(-1.42%) |
Jun 27, 2002 | 3.735 | 3.748 | 3.668 | 3.745 | 154,141 | +0.02(+0.63%) |
Jun 26, 2002 | 3.728 | 3.745 | 3.668 | 3.721 | 207,820 | -0.00(-0.09%) |
Jun 25, 2002 | 3.688 | 3.748 | 3.688 | 3.725 | 163,737 | +0.01(+0.27%) |
Jun 21, 2002 | 3.701 | 3.735 | 3.655 | 3.715 | 168,835 | +0.05(+1.27%) |
Jun 20, 2002 | 3.688 | 3.711 | 3.658 | 3.668 | 154,740 | -0.03(-0.90%) |
Jun 19, 2002 | 3.651 | 3.708 | 3.621 | 3.701 | 137,347 | +0.03(+0.91%) |
Jun 18, 2002 | 3.705 | 3.745 | 3.618 | 3.668 | 170,634 | -0.04(-1.08%) |
Jun 17, 2002 | 3.685 | 3.748 | 3.661 | 3.708 | 230,012 | +0.08(+2.21%) |
Jun 14, 2002 | 3.531 | 3.631 | 3.425 | 3.628 | 240,808 | +0.04(+1.21%) |
Jun 12, 2002 | 3.551 | 3.601 | 3.435 | 3.585 | 166,136 | +0.01(+0.37%) |
Jun 11, 2002 | 3.625 | 3.635 | 3.538 | 3.571 | 86,367 | -0.05(-1.29%) |
Jun 10, 2002 | 3.565 | 3.665 | 3.565 | 3.618 | 209,320 | +0.02(+0.56%) |
Jun 07, 2002 | 3.465 | 3.598 | 3.385 | 3.598 | 222,814 | +0.10(+2.86%) |
Jun 06, 2002 | 3.715 | 3.715 | 3.418 | 3.498 | 267,497 | -0.18(-4.98%) |
Jun 05, 2002 | 3.718 | 3.735 | 3.681 | 3.681 | 122,653 | -0.03(-0.72%) |
May 31, 2002 | 3.608 | 3.748 | 3.598 | 3.708 | 169,435 | +0.01(+0.36%) |
May 28, 2002 | 3.868 | 3.868 | 3.548 | 3.695 | 672,942 | -0.14(-3.65%) |
May 27, 2002 | 3.891 | 3.891 | 3.791 | 3.835 | 198,524 | +0.00(+0.00%) |
May 24, 2002 | 3.891 | 3.891 | 3.791 | 3.835 | 198,524 | -0.06(-1.46%) |
May 23, 2002 | 3.778 | 3.911 | 3.751 | 3.891 | 197,024 | +0.11(+3.00%) |
May 22, 2002 | 3.851 | 3.891 | 3.735 | 3.778 | 266,898 | -0.11(-2.75%) |
May 21, 2002 | 3.908 | 3.918 | 3.881 | 3.885 | 131,049 | +0.00(+0.09%) |
May 20, 2002 | 3.805 | 3.881 | 3.805 | 3.881 | 142,145 | +0.05(+1.39%) |
May 17, 2002 | 3.935 | 3.935 | 3.805 | 3.828 | 111,857 | -0.11(-2.71%) |
May 16, 2002 | 3.801 | 3.988 | 3.801 | 3.935 | 215,017 | +0.07(+1.90%) |
May 15, 2002 | 3.935 | 3.948 | 3.861 | 3.861 | 142,145 | -0.08(-2.11%) |
May 14, 2002 | 3.875 | 3.978 | 3.875 | 3.945 | 168,535 | +0.10(+2.69%) |
May 13, 2002 | 3.761 | 3.851 | 3.751 | 3.841 | 130,750 | +0.07(+1.95%) |
May 10, 2002 | 3.952 | 3.952 | 3.735 | 3.768 | 175,732 | -0.13(-3.42%) |
May 09, 2002 | 3.868 | 3.965 | 3.868 | 3.901 | 227,912 | -0.03(-0.68%) |
May 08, 2002 | 3.785 | 3.948 | 3.785 | 3.928 | 124,452 | +0.15(+3.88%) |
May 07, 2002 | 3.768 | 3.818 | 3.751 | 3.781 | 674,442 | -0.04(-1.05%) |
May 06, 2002 | 3.968 | 3.968 | 3.805 | 3.821 | 212,918 | -0.16(-4.02%) |
May 03, 2002 | 3.868 | 3.985 | 3.851 | 3.982 | 246,205 | +0.09(+2.23%) |
May 02, 2002 | 3.885 | 3.915 | 3.801 | 3.895 | 116,655 | -0.01(-0.17%) |