Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.310 | 3.326 | 3.285 | 3.326 | 179,892 | +0.04(+1.24%) |
Jan 30, 2003 | 3.339 | 3.342 | 3.285 | 3.285 | 238,158 | -0.06(-1.78%) |
Jan 29, 2003 | 3.298 | 3.354 | 3.292 | 3.345 | 268,723 | +0.01(+0.28%) |
Jan 28, 2003 | 3.298 | 3.361 | 3.285 | 3.336 | 353,416 | +0.04(+1.14%) |
Jan 27, 2003 | 3.317 | 3.342 | 3.276 | 3.298 | 429,830 | -0.03(-0.94%) |
Jan 24, 2003 | 3.423 | 3.423 | 3.317 | 3.329 | 382,071 | -0.07(-1.94%) |
Jan 23, 2003 | 3.361 | 3.408 | 3.361 | 3.395 | 169,385 | +0.03(+0.84%) |
Jan 22, 2003 | 3.379 | 3.414 | 3.367 | 3.367 | 300,244 | -0.01(-0.28%) |
Jan 21, 2003 | 3.392 | 3.398 | 3.376 | 3.376 | 357,873 | -0.02(-0.46%) |
Jan 17, 2003 | 3.414 | 3.414 | 3.392 | 3.392 | 227,651 | -0.03(-1.01%) |
Jan 16, 2003 | 3.433 | 3.467 | 3.398 | 3.427 | 221,919 | -0.01(-0.18%) |
Jan 15, 2003 | 3.458 | 3.464 | 3.423 | 3.433 | 356,918 | -0.03(-0.91%) |
Jan 14, 2003 | 3.464 | 3.486 | 3.433 | 3.464 | 446,387 | +0.00(+0.00%) |
Jan 13, 2003 | 3.486 | 3.486 | 3.433 | 3.464 | 272,544 | +0.00(+0.00%) |
Jan 10, 2003 | 3.433 | 3.493 | 3.423 | 3.464 | 312,343 | +0.00(+0.00%) |
Jan 09, 2003 | 3.423 | 3.471 | 3.423 | 3.464 | 312,980 | +0.05(+1.57%) |
Jan 08, 2003 | 3.461 | 3.461 | 3.408 | 3.411 | 177,026 | -0.07(-1.90%) |
Jan 07, 2003 | 3.480 | 3.499 | 3.439 | 3.477 | 427,283 | +0.02(+0.54%) |
Jan 06, 2003 | 3.417 | 3.486 | 3.414 | 3.458 | 525,348 | +0.05(+1.47%) |
Jan 03, 2003 | 3.392 | 3.420 | 3.379 | 3.408 | 293,876 | +0.01(+0.18%) |
Jan 02, 2003 | 3.332 | 3.420 | 3.332 | 3.401 | 340,362 | +0.08(+2.46%) |
Dec 31, 2002 | 3.298 | 3.336 | 3.282 | 3.320 | 571,834 | +0.04(+1.15%) |
Dec 30, 2002 | 3.276 | 3.304 | 3.276 | 3.282 | 674,038 | +0.00(+0.00%) |
Dec 27, 2002 | 3.304 | 3.320 | 3.270 | 3.282 | 503,061 | -0.05(-1.42%) |
Dec 26, 2002 | 3.364 | 3.392 | 3.298 | 3.329 | 475,042 | -0.01(-0.28%) |
Dec 24, 2002 | 3.304 | 3.345 | 3.292 | 3.339 | 365,196 | +0.03(+1.05%) |
Dec 23, 2002 | 3.298 | 3.345 | 3.298 | 3.304 | 464,217 | -0.01(-0.19%) |
Dec 20, 2002 | 3.285 | 3.329 | 3.282 | 3.310 | 371,883 | +0.06(+1.84%) |
Dec 19, 2002 | 3.273 | 3.323 | 3.235 | 3.251 | 461,033 | -0.04(-1.24%) |
Dec 18, 2002 | 3.329 | 3.332 | 3.266 | 3.292 | 407,224 | -0.05(-1.41%) |
Dec 17, 2002 | 3.367 | 3.376 | 3.336 | 3.339 | 265,539 | -0.03(-0.84%) |
Dec 16, 2002 | 3.339 | 3.389 | 3.332 | 3.367 | 490,962 | +0.02(+0.66%) |
Dec 13, 2002 | 3.361 | 3.373 | 3.336 | 3.345 | 399,264 | -0.02(-0.56%) |
Dec 12, 2002 | 3.427 | 3.427 | 3.364 | 3.364 | 263,311 | -0.05(-1.56%) |
Dec 11, 2002 | 3.376 | 3.417 | 3.367 | 3.417 | 211,413 | +0.01(+0.37%) |
Dec 10, 2002 | 3.357 | 3.408 | 3.357 | 3.405 | 329,855 | +0.05(+1.59%) |
Dec 09, 2002 | 3.370 | 3.386 | 3.345 | 3.351 | 273,499 | -0.05(-1.48%) |
Dec 06, 2002 | 3.389 | 3.420 | 3.361 | 3.401 | 270,315 | -0.00(-0.09%) |
Dec 05, 2002 | 3.449 | 3.483 | 3.386 | 3.405 | 334,949 | -0.03(-1.00%) |
Dec 04, 2002 | 3.445 | 3.474 | 3.408 | 3.439 | 236,566 | -0.02(-0.45%) |
Dec 03, 2002 | 3.518 | 3.518 | 3.452 | 3.455 | 356,918 | -0.04(-1.17%) |
Dec 02, 2002 | 3.533 | 3.558 | 3.486 | 3.496 | 444,476 | -0.01(-0.18%) |
Nov 29, 2002 | 3.527 | 3.537 | 3.502 | 3.502 | 58,902 | -0.03(-0.80%) |
Nov 27, 2002 | 3.445 | 3.530 | 3.445 | 3.530 | 297,697 | +0.08(+2.27%) |
Nov 26, 2002 | 3.502 | 3.502 | 3.452 | 3.452 | 266,813 | -0.05(-1.35%) |
Nov 25, 2002 | 3.486 | 3.502 | 3.455 | 3.499 | 328,900 | +0.02(+0.45%) |
Nov 22, 2002 | 3.502 | 3.524 | 3.467 | 3.483 | 479,818 | -0.03(-0.98%) |
Nov 21, 2002 | 3.471 | 3.580 | 3.471 | 3.518 | 316,801 | -0.10(-2.86%) |
Nov 20, 2002 | 3.546 | 3.621 | 3.533 | 3.621 | 168,429 | +0.08(+2.22%) |
Nov 19, 2002 | 3.574 | 3.580 | 3.537 | 3.543 | 185,623 | -0.03(-0.88%) |
Nov 18, 2002 | 3.587 | 3.624 | 3.549 | 3.574 | 253,759 | -0.01(-0.18%) |
Nov 15, 2002 | 3.543 | 3.580 | 3.537 | 3.580 | 210,776 | +0.03(+0.71%) |
Nov 14, 2002 | 3.530 | 3.565 | 3.527 | 3.555 | 174,797 | +0.07(+2.07%) |
Nov 13, 2002 | 3.464 | 3.540 | 3.461 | 3.483 | 231,153 | -0.03(-0.80%) |
Nov 12, 2002 | 3.480 | 3.540 | 3.480 | 3.511 | 292,284 | +0.04(+1.27%) |
Nov 11, 2002 | 3.533 | 3.549 | 3.461 | 3.467 | 206,000 | -0.08(-2.39%) |
Nov 08, 2002 | 3.584 | 3.618 | 3.549 | 3.552 | 176,071 | -0.03(-0.79%) |
Nov 07, 2002 | 3.665 | 3.665 | 3.568 | 3.580 | 177,344 | -0.10(-2.65%) |
Nov 06, 2002 | 3.697 | 3.703 | 3.650 | 3.678 | 237,202 | +0.01(+0.34%) |
Nov 05, 2002 | 3.624 | 3.665 | 3.624 | 3.665 | 170,021 | +0.01(+0.34%) |
Nov 04, 2002 | 3.640 | 3.716 | 3.640 | 3.653 | 233,382 | +0.04(+1.13%) |
Nov 01, 2002 | 3.571 | 3.615 | 3.537 | 3.612 | 212,368 | +0.04(+1.14%) |
Oct 31, 2002 | 3.580 | 3.596 | 3.537 | 3.571 | 239,750 | +0.00(+0.09%) |
Oct 30, 2002 | 3.574 | 3.609 | 3.552 | 3.568 | 246,117 | -0.00(-0.09%) |
Oct 29, 2002 | 3.565 | 3.593 | 3.521 | 3.571 | 248,665 | -0.03(-0.70%) |
Oct 28, 2002 | 3.593 | 3.624 | 3.565 | 3.596 | 375,067 | +0.03(+0.97%) |
Oct 25, 2002 | 3.499 | 3.577 | 3.499 | 3.562 | 604,946 | +0.03(+0.89%) |
Oct 24, 2002 | 3.565 | 3.606 | 3.524 | 3.530 | 282,414 | -0.02(-0.62%) |
Oct 23, 2002 | 3.549 | 3.555 | 3.458 | 3.552 | 365,515 | +0.00(+0.09%) |
Oct 22, 2002 | 3.593 | 3.593 | 3.533 | 3.549 | 331,128 | -0.05(-1.40%) |
Oct 21, 2002 | 3.502 | 3.606 | 3.471 | 3.599 | 278,593 | +0.08(+2.32%) |
Oct 18, 2002 | 3.474 | 3.540 | 3.474 | 3.518 | 253,440 | +0.01(+0.27%) |
Oct 17, 2002 | 3.549 | 3.549 | 3.486 | 3.508 | 394,489 | +0.10(+2.95%) |
Oct 16, 2002 | 3.439 | 3.455 | 3.408 | 3.408 | 266,813 | -0.09(-2.69%) |
Oct 15, 2002 | 3.379 | 3.502 | 3.379 | 3.502 | 444,158 | +0.17(+5.09%) |
Oct 14, 2002 | 3.285 | 3.354 | 3.279 | 3.332 | 409,771 | +0.02(+0.47%) |
Oct 11, 2002 | 3.213 | 3.361 | 3.213 | 3.317 | 655,253 | +0.11(+3.33%) |
Oct 10, 2002 | 3.100 | 3.219 | 3.097 | 3.210 | 443,203 | +0.08(+2.61%) |
Oct 09, 2002 | 3.178 | 3.178 | 3.122 | 3.128 | 521,209 | -0.08(-2.45%) |
Oct 08, 2002 | 3.163 | 3.213 | 3.144 | 3.207 | 437,790 | +0.06(+2.00%) |
Oct 07, 2002 | 3.229 | 3.232 | 3.144 | 3.144 | 265,858 | -0.08(-2.63%) |
Oct 04, 2002 | 3.329 | 3.339 | 3.210 | 3.229 | 310,114 | -0.07(-2.19%) |
Oct 03, 2002 | 3.323 | 3.392 | 3.301 | 3.301 | 279,867 | -0.02(-0.66%) |
Oct 02, 2002 | 3.357 | 3.367 | 3.307 | 3.323 | 445,750 | -0.03(-0.94%) |
Oct 01, 2002 | 3.241 | 3.361 | 3.222 | 3.354 | 449,571 | +0.13(+3.89%) |
Sep 30, 2002 | 3.266 | 3.266 | 3.141 | 3.229 | 379,206 | -0.01(-0.19%) |
Sep 27, 2002 | 3.307 | 3.336 | 3.235 | 3.235 | 258,535 | -0.09(-2.65%) |
Sep 26, 2002 | 3.266 | 3.354 | 3.266 | 3.323 | 397,672 | +0.04(+1.24%) |
Sep 25, 2002 | 3.241 | 3.298 | 3.219 | 3.282 | 63,678 | +0.08(+2.35%) |
Sep 24, 2002 | 3.238 | 3.282 | 3.194 | 3.207 | 348,003 | -0.06(-1.92%) |
Sep 23, 2002 | 3.361 | 3.361 | 3.235 | 3.270 | 462,306 | -0.09(-2.71%) |
Sep 20, 2002 | 3.345 | 3.376 | 3.332 | 3.361 | 1,082,536 | +0.00(+0.09%) |
Sep 19, 2002 | 3.408 | 3.414 | 3.354 | 3.357 | 232,745 | -0.08(-2.29%) |
Sep 18, 2002 | 3.464 | 3.480 | 3.408 | 3.436 | 145,824 | -0.06(-1.71%) |
Sep 17, 2002 | 3.518 | 3.571 | 3.496 | 3.496 | 281,459 | +0.01(+0.18%) |
Sep 16, 2002 | 3.502 | 3.511 | 3.464 | 3.489 | 123,218 | -0.03(-0.80%) |
Sep 13, 2002 | 3.508 | 3.530 | 3.458 | 3.518 | 120,352 | -0.01(-0.36%) |
Sep 12, 2002 | 3.596 | 3.596 | 3.518 | 3.530 | 214,596 | -0.08(-2.09%) |
Sep 11, 2002 | 3.546 | 3.637 | 3.546 | 3.606 | 251,530 | +0.03(+0.88%) |
Sep 10, 2002 | 3.546 | 3.659 | 3.546 | 3.574 | 266,176 | +0.03(+0.80%) |
Sep 09, 2002 | 3.502 | 3.587 | 3.471 | 3.546 | 386,847 | +0.01(+0.36%) |
Sep 06, 2002 | 3.502 | 3.580 | 3.486 | 3.533 | 265,221 | +0.06(+1.72%) |
Sep 05, 2002 | 3.540 | 3.555 | 3.474 | 3.474 | 233,700 | -0.12(-3.24%) |
Sep 04, 2002 | 3.684 | 3.687 | 3.568 | 3.590 | 525,667 | -0.05(-1.30%) |
Sep 03, 2002 | 3.681 | 3.706 | 3.502 | 3.637 | 455,938 | -0.10(-2.61%) |
Aug 30, 2002 | 3.690 | 3.753 | 3.678 | 3.734 | 96,791 | +0.01(+0.17%) |
Aug 29, 2002 | 3.706 | 3.731 | 3.694 | 3.728 | 83,100 | +0.00(+0.00%) |
Aug 28, 2002 | 3.794 | 3.794 | 3.728 | 3.728 | 116,213 | -0.03(-0.92%) |
Aug 27, 2002 | 3.775 | 3.797 | 3.734 | 3.763 | 207,592 | -0.02(-0.50%) |
Aug 26, 2002 | 3.800 | 3.800 | 3.741 | 3.781 | 135,317 | +0.00(+0.08%) |
Aug 23, 2002 | 3.791 | 3.791 | 3.741 | 3.778 | 147,734 | -0.06(-1.55%) |
Aug 22, 2002 | 3.772 | 3.838 | 3.772 | 3.838 | 346,730 | +0.06(+1.58%) |
Aug 21, 2002 | 3.760 | 3.791 | 3.712 | 3.778 | 345,456 | +0.05(+1.35%) |
Aug 20, 2002 | 3.769 | 3.807 | 3.690 | 3.728 | 373,475 | +0.01(+0.17%) |
Aug 16, 2002 | 3.722 | 3.750 | 3.697 | 3.722 | 189,125 | -0.02(-0.59%) |
Aug 15, 2002 | 3.697 | 3.763 | 3.694 | 3.744 | 454,028 | +0.05(+1.27%) |
Aug 14, 2002 | 3.565 | 3.700 | 3.537 | 3.697 | 360,102 | +0.08(+2.35%) |
Aug 13, 2002 | 3.612 | 3.703 | 3.609 | 3.612 | 439,700 | -0.03(-0.86%) |
Aug 12, 2002 | 3.593 | 3.662 | 3.587 | 3.643 | 2,292,430 | +0.11(+3.11%) |
Aug 07, 2002 | 3.496 | 3.533 | 3.452 | 3.533 | 192,627 | +0.08(+2.18%) |
Aug 06, 2002 | 3.392 | 3.502 | 3.392 | 3.458 | 573,107 | +0.13(+3.77%) |
Aug 05, 2002 | 3.439 | 3.471 | 3.332 | 3.332 | 409,453 | -0.13(-3.63%) |
Aug 02, 2002 | 3.499 | 3.518 | 3.455 | 3.458 | 274,136 | -0.07(-1.87%) |
Aug 01, 2002 | 3.584 | 3.606 | 3.515 | 3.524 | 223,193 | -0.06(-1.75%) |
Jul 31, 2002 | 3.549 | 3.593 | 3.518 | 3.587 | 609,086 | +0.04(+1.06%) |
Jul 30, 2002 | 3.558 | 3.571 | 3.480 | 3.549 | 1,345,847 | -0.01(-0.26%) |
Jul 29, 2002 | 3.417 | 3.558 | 3.417 | 3.558 | 436,835 | +0.17(+5.10%) |
Jul 26, 2002 | 3.376 | 3.401 | 3.329 | 3.386 | 178,300 | +0.01(+0.28%) |
Jul 25, 2002 | 3.317 | 3.395 | 3.301 | 3.376 | 527,258 | +0.01(+0.28%) |
Jul 24, 2002 | 3.204 | 3.386 | 3.144 | 3.367 | 680,087 | +0.14(+4.18%) |
Jul 23, 2002 | 3.273 | 3.361 | 3.219 | 3.232 | 879,083 | -0.07(-2.00%) |
Jul 22, 2002 | 3.314 | 3.379 | 3.282 | 3.298 | 995,296 | -0.08(-2.33%) |
Jul 19, 2002 | 3.458 | 3.461 | 3.376 | 3.376 | 845,333 | -0.20(-5.62%) |
Jul 17, 2002 | 3.546 | 3.637 | 3.527 | 3.577 | 710,971 | +0.00(+0.00%) |
Jul 12, 2002 | 3.596 | 3.606 | 3.549 | 3.577 | 987,018 | +0.00(+0.09%) |
Jul 11, 2002 | 3.593 | 3.612 | 3.521 | 3.574 | 619,274 | -0.04(-1.13%) |
Jul 10, 2002 | 3.738 | 3.753 | 3.587 | 3.615 | 487,459 | -0.13(-3.36%) |
Jul 09, 2002 | 3.775 | 3.810 | 3.741 | 3.741 | 293,876 | -0.05(-1.41%) |
Jul 08, 2002 | 3.825 | 3.838 | 3.781 | 3.794 | 484,912 | -0.01(-0.25%) |
Jul 05, 2002 | 3.728 | 3.816 | 3.712 | 3.803 | 230,834 | +0.07(+1.76%) |
Jul 04, 2002 | 3.716 | 3.750 | 3.646 | 3.738 | 756,820 | +0.00(+0.00%) |
Jul 03, 2002 | 3.716 | 3.750 | 3.646 | 3.738 | 756,820 | -0.03(-0.67%) |
Jul 02, 2002 | 3.810 | 3.813 | 3.706 | 3.763 | 414,866 | -0.05(-1.40%) |
Jul 01, 2002 | 3.835 | 3.866 | 3.816 | 3.816 | 343,546 | -0.03(-0.90%) |
Jun 28, 2002 | 3.816 | 3.873 | 3.816 | 3.851 | 361,057 | +0.02(+0.41%) |
Jun 27, 2002 | 3.810 | 3.847 | 3.778 | 3.835 | 191,035 | +0.05(+1.24%) |
Jun 26, 2002 | 3.533 | 3.803 | 3.533 | 3.788 | 885,451 | -0.06(-1.55%) |
Jun 25, 2002 | 3.891 | 3.920 | 3.847 | 3.847 | 391,623 | -0.04(-1.05%) |
Jun 21, 2002 | 3.926 | 3.929 | 3.882 | 3.888 | 241,978 | -0.05(-1.28%) |
Jun 20, 2002 | 3.961 | 3.976 | 3.939 | 3.939 | 349,595 | -0.02(-0.48%) |
Jun 19, 2002 | 4.004 | 4.004 | 3.957 | 3.957 | 244,844 | -0.05(-1.18%) |
Jun 18, 2002 | 3.973 | 4.036 | 3.973 | 4.004 | 332,720 | +0.02(+0.39%) |
Jun 17, 2002 | 3.917 | 3.989 | 3.913 | 3.989 | 405,951 | +0.08(+2.01%) |
Jun 14, 2002 | 3.917 | 3.923 | 3.885 | 3.910 | 394,170 | -0.06(-1.50%) |
Jun 12, 2002 | 3.973 | 3.973 | 3.910 | 3.970 | 384,300 | -0.00(-0.08%) |
Jun 11, 2002 | 4.023 | 4.045 | 3.973 | 3.973 | 371,564 | -0.05(-1.17%) |
Jun 10, 2002 | 3.976 | 4.048 | 3.976 | 4.020 | 445,431 | +0.01(+0.31%) |
Jun 07, 2002 | 4.061 | 4.061 | 3.989 | 4.008 | 385,255 | -0.06(-1.47%) |
Jun 06, 2002 | 4.086 | 4.099 | 4.061 | 4.067 | 291,648 | -0.02(-0.38%) |
Jun 05, 2002 | 4.064 | 4.096 | 4.064 | 4.083 | 286,553 | -0.08(-1.89%) |
May 31, 2002 | 4.124 | 4.193 | 4.121 | 4.162 | 239,750 | -0.05(-1.19%) |
May 28, 2002 | 4.209 | 4.240 | 4.193 | 4.212 | 279,230 | -0.02(-0.45%) |
May 27, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,002 | +0.00(+0.00%) |
May 24, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,002 | +0.00(+0.07%) |
May 23, 2002 | 4.199 | 4.231 | 4.199 | 4.227 | 246,436 | +0.02(+0.45%) |
May 22, 2002 | 4.209 | 4.218 | 4.202 | 4.209 | 363,923 | +0.00(+0.00%) |
May 21, 2002 | 4.231 | 4.253 | 4.209 | 4.209 | 296,105 | -0.02(-0.37%) |
May 20, 2002 | 4.243 | 4.259 | 4.221 | 4.224 | 129,904 | -0.03(-0.74%) |
May 17, 2002 | 4.246 | 4.300 | 4.227 | 4.256 | 214,915 | +0.02(+0.37%) |
May 16, 2002 | 4.227 | 4.262 | 4.227 | 4.240 | 216,188 | +0.00(+0.00%) |
May 15, 2002 | 4.271 | 4.284 | 4.240 | 4.240 | 327,944 | -0.06(-1.39%) |
May 14, 2002 | 4.240 | 4.303 | 4.240 | 4.300 | 259,490 | +0.08(+1.94%) |
May 13, 2002 | 4.199 | 4.240 | 4.199 | 4.218 | 233,700 | -0.01(-0.15%) |
May 10, 2002 | 4.275 | 4.278 | 4.218 | 4.224 | 415,821 | -0.04(-0.88%) |
May 09, 2002 | 4.297 | 4.303 | 4.256 | 4.262 | 232,108 | -0.01(-0.22%) |
May 08, 2002 | 4.234 | 4.300 | 4.234 | 4.271 | 277,320 | +0.06(+1.49%) |
May 07, 2002 | 4.215 | 4.268 | 4.184 | 4.209 | 220,646 | -0.00(-0.07%) |
May 06, 2002 | 4.240 | 4.240 | 4.209 | 4.212 | 176,708 | -0.02(-0.45%) |
May 03, 2002 | 4.284 | 4.284 | 4.218 | 4.231 | 146,142 | -0.05(-1.25%) |
May 02, 2002 | 4.243 | 4.300 | 4.243 | 4.284 | 202,816 | +0.01(+0.22%) |
May 01, 2002 | 4.246 | 4.300 | 4.209 | 4.275 | 179,892 | +0.02(+0.52%) |
Apr 30, 2002 | 4.199 | 4.262 | 4.177 | 4.253 | 317,756 | +0.03(+0.74%) |
Apr 29, 2002 | 4.243 | 4.315 | 4.209 | 4.221 | 213,004 | -0.03(-0.59%) |
Apr 26, 2002 | 4.262 | 4.284 | 4.215 | 4.246 | 222,238 | -0.01(-0.22%) |
Apr 25, 2002 | 4.300 | 4.300 | 4.168 | 4.256 | 478,226 | -0.04(-1.02%) |
Apr 24, 2002 | 4.309 | 4.347 | 4.265 | 4.300 | 117,487 | -0.02(-0.44%) |
Apr 23, 2002 | 4.350 | 4.397 | 4.306 | 4.319 | 193,264 | -0.00(-0.07%) |
Apr 22, 2002 | 4.400 | 4.403 | 4.322 | 4.322 | 306,930 | -0.06(-1.36%) |
Apr 19, 2002 | 4.375 | 4.403 | 4.375 | 4.381 | 254,714 | +0.01(+0.22%) |
Apr 18, 2002 | 4.397 | 4.413 | 4.356 | 4.372 | 168,748 | +0.00(+0.00%) |
Apr 17, 2002 | 4.381 | 4.419 | 4.334 | 4.372 | 292,603 | -0.01(-0.22%) |
Apr 16, 2002 | 4.315 | 4.428 | 4.315 | 4.381 | 263,629 | +0.06(+1.45%) |
Apr 15, 2002 | 4.328 | 4.381 | 4.306 | 4.319 | 172,250 | -0.01(-0.22%) |
Apr 12, 2002 | 4.344 | 4.366 | 4.306 | 4.328 | 263,947 | -0.00(-0.07%) |
Apr 11, 2002 | 4.403 | 4.422 | 4.319 | 4.331 | 253,440 | -0.05(-1.15%) |
Apr 10, 2002 | 4.381 | 4.425 | 4.353 | 4.381 | 225,422 | +0.03(+0.65%) |
Apr 09, 2002 | 4.369 | 4.410 | 4.353 | 4.353 | 204,726 | -0.01(-0.22%) |
Apr 08, 2002 | 4.353 | 4.400 | 4.337 | 4.363 | 160,470 | -0.03(-0.79%) |
Apr 05, 2002 | 4.369 | 4.428 | 4.353 | 4.397 | 171,932 | +0.05(+1.08%) |
Apr 04, 2002 | 4.403 | 4.403 | 4.403 | 4.350 | 732,304 | -0.06(-1.35%) |
Apr 03, 2002 | 4.444 | 4.457 | 4.403 | 4.410 | 148,052 | -0.05(-1.13%) |
Apr 02, 2002 | 4.407 | 4.460 | 4.400 | 4.460 | 281,141 | +0.02(+0.50%) |
Apr 01, 2002 | 4.460 | 4.460 | 4.407 | 4.438 | 173,524 | +0.00(+0.07%) |
Mar 29, 2002 | 4.410 | 4.485 | 4.410 | 4.435 | 207,273 | +0.00(+0.00%) |
Mar 28, 2002 | 4.410 | 4.485 | 4.410 | 4.435 | 207,273 | +0.00(+0.00%) |
Mar 27, 2002 | 4.410 | 4.460 | 4.410 | 4.435 | 169,385 | -0.01(-0.14%) |
Mar 26, 2002 | 4.425 | 4.469 | 4.410 | 4.441 | 146,142 | +0.02(+0.35%) |
Mar 25, 2002 | 4.435 | 4.450 | 4.403 | 4.425 | 243,570 | -0.03(-0.70%) |
Mar 22, 2002 | 4.463 | 4.504 | 4.432 | 4.457 | 200,269 | -0.01(-0.21%) |
Mar 21, 2002 | 4.476 | 4.504 | 4.460 | 4.466 | 31,839 | +0.01(+0.14%) |
Mar 20, 2002 | 4.450 | 4.507 | 4.450 | 4.460 | 196,766 | -0.04(-0.84%) |
Mar 19, 2002 | 4.479 | 4.535 | 4.476 | 4.498 | 250,256 | +0.04(+0.84%) |
Mar 18, 2002 | 4.545 | 4.567 | 4.460 | 4.460 | 319,348 | -0.05(-1.18%) |
Mar 15, 2002 | 4.501 | 4.551 | 4.491 | 4.513 | 208,547 | +0.01(+0.28%) |
Mar 14, 2002 | 4.476 | 4.507 | 4.432 | 4.501 | 165,564 | +0.03(+0.56%) |
Mar 13, 2002 | 4.485 | 4.485 | 4.428 | 4.476 | 327,944 | -0.00(-0.07%) |
Mar 12, 2002 | 4.488 | 4.548 | 4.460 | 4.479 | 317,437 | -0.03(-0.70%) |
Mar 11, 2002 | 4.548 | 4.564 | 4.479 | 4.510 | 240,386 | -0.01(-0.28%) |
Mar 08, 2002 | 4.469 | 4.551 | 4.469 | 4.523 | 240,068 | +0.08(+1.77%) |
Mar 07, 2002 | 4.526 | 4.570 | 4.413 | 4.444 | 273,181 | -0.07(-1.60%) |
Mar 06, 2002 | 4.472 | 4.554 | 4.450 | 4.516 | 213,960 | +0.01(+0.28%) |
Mar 05, 2002 | 4.507 | 4.551 | 4.491 | 4.504 | 494,464 | +0.03(+0.63%) |
Mar 04, 2002 | 4.425 | 4.535 | 4.397 | 4.476 | 372,838 | +0.08(+1.86%) |
Mar 01, 2002 | 4.347 | 4.394 | 4.290 | 4.394 | 260,127 | +0.09(+2.12%) |
Feb 28, 2002 | 4.328 | 4.391 | 4.275 | 4.303 | 207,273 | -0.06(-1.30%) |
Feb 27, 2002 | 4.303 | 4.397 | 4.290 | 4.359 | 171,932 | +0.06(+1.31%) |
Feb 26, 2002 | 4.306 | 4.337 | 4.287 | 4.303 | 338,770 | +0.00(+0.00%) |
Feb 25, 2002 | 4.234 | 4.303 | 4.215 | 4.303 | 201,861 | +0.06(+1.48%) |
Feb 22, 2002 | 4.193 | 4.275 | 4.187 | 4.240 | 248,028 | +0.02(+0.37%) |
Feb 21, 2002 | 4.240 | 4.268 | 4.224 | 4.224 | 173,205 | -0.05(-1.10%) |
Feb 20, 2002 | 4.234 | 4.271 | 4.121 | 4.271 | 316,482 | -0.01(-0.29%) |
Feb 19, 2002 | 4.331 | 4.331 | 4.240 | 4.284 | 427,920 | -0.02(-0.37%) |
Feb 18, 2002 | 4.293 | 4.322 | 4.271 | 4.300 | 95,517 | +0.00(+0.00%) |
Feb 15, 2002 | 4.293 | 4.331 | 4.271 | 4.300 | 188,488 | -0.01(-0.29%) |
Feb 14, 2002 | 4.344 | 4.344 | 4.293 | 4.312 | 193,583 | -0.02(-0.36%) |
Feb 13, 2002 | 4.306 | 4.350 | 4.306 | 4.328 | 477,589 | +0.03(+0.73%) |
Feb 12, 2002 | 4.275 | 4.347 | 4.275 | 4.297 | 289,737 | -0.03(-0.58%) |
Feb 11, 2002 | 4.271 | 4.331 | 4.256 | 4.322 | 254,396 | +0.06(+1.47%) |
Feb 08, 2002 | 4.205 | 4.259 | 4.205 | 4.259 | 172,887 | +0.02(+0.52%) |
Feb 07, 2002 | 4.249 | 4.253 | 4.193 | 4.237 | 259,490 | +0.03(+0.67%) |
Feb 06, 2002 | 4.256 | 4.290 | 4.209 | 4.209 | 265,539 | -0.05(-1.11%) |
Feb 05, 2002 | 4.303 | 4.319 | 4.240 | 4.256 | 414,229 | -0.08(-1.81%) |
Feb 04, 2002 | 4.356 | 4.363 | 4.287 | 4.334 | 133,088 | -0.04(-1.00%) |