Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.585 | 4.585 | 4.579 | 4.585 | 214,239 | +0.13(+2.96%) |
Mar 28, 2003 | 4.453 | 4.453 | 4.453 | 4.453 | 0 | +0.00(+0.00%) |
Mar 27, 2003 | 4.481 | 4.484 | 4.453 | 4.453 | 2,499 | -0.06(-1.24%) |
Mar 26, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 4.509 | 4.509 | 4.509 | 4.509 | 0 | +0.00(+0.00%) |
Mar 24, 2003 | 4.517 | 4.520 | 4.509 | 4.509 | 1,428 | -0.01(-0.31%) |
Mar 21, 2003 | 4.525 | 4.525 | 4.523 | 4.523 | 1,428 | -0.07(-1.46%) |
Mar 20, 2003 | 4.590 | 4.590 | 4.590 | 4.590 | 357 | -0.03(-0.61%) |
Mar 19, 2003 | 4.582 | 4.618 | 4.582 | 4.618 | 714 | +0.03(+0.55%) |
Mar 18, 2003 | 4.545 | 4.674 | 4.545 | 4.593 | 214,239 | +0.07(+1.55%) |
Mar 17, 2003 | 4.548 | 4.579 | 4.523 | 4.523 | 4,641 | -0.03(-0.68%) |
Mar 14, 2003 | 4.705 | 4.705 | 4.554 | 4.554 | 2,142 | -0.18(-3.84%) |
Mar 13, 2003 | 4.534 | 4.736 | 4.534 | 4.736 | 3,927 | +0.20(+4.51%) |
Mar 12, 2003 | 4.579 | 4.579 | 4.531 | 4.531 | 714 | -0.06(-1.28%) |
Mar 11, 2003 | 4.632 | 4.632 | 4.590 | 4.590 | 714 | +0.02(+0.49%) |
Mar 10, 2003 | 4.641 | 4.641 | 4.568 | 4.568 | 714 | -0.06(-1.39%) |
Mar 07, 2003 | 4.758 | 4.758 | 4.621 | 4.632 | 5,355 | -0.17(-3.61%) |
Mar 06, 2003 | 4.596 | 4.806 | 4.596 | 4.806 | 31,064 | +0.24(+5.15%) |
Mar 05, 2003 | 4.554 | 4.652 | 4.548 | 4.571 | 7,141 | +0.03(+0.55%) |
Mar 04, 2003 | 4.512 | 4.629 | 4.512 | 4.545 | 4,641 | +0.06(+1.44%) |
Mar 03, 2003 | 4.475 | 4.481 | 4.475 | 4.481 | 1,071 | +0.03(+0.76%) |
Feb 28, 2003 | 4.467 | 4.467 | 4.447 | 4.447 | 8,926 | -0.03(-0.69%) |
Feb 27, 2003 | 4.461 | 4.481 | 4.453 | 4.478 | 10,354 | +0.02(+0.44%) |
Feb 26, 2003 | 4.459 | 4.459 | 4.459 | 4.459 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 4.478 | 4.478 | 4.459 | 4.459 | 1,071 | -0.03(-0.75%) |
Feb 24, 2003 | 4.492 | 4.492 | 4.492 | 4.492 | 714 | +0.01(+0.25%) |
Feb 21, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 4.526 | 4.526 | 4.478 | 4.481 | 7,855 | -0.04(-0.87%) |
Feb 18, 2003 | 4.520 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) |
Feb 14, 2003 | 4.484 | 4.523 | 4.484 | 4.520 | 9,997 | +0.06(+1.38%) |
Feb 13, 2003 | 4.587 | 4.587 | 4.456 | 4.459 | 4,998 | -0.15(-3.22%) |
Feb 12, 2003 | 4.565 | 4.607 | 4.534 | 4.607 | 2,142 | +0.04(+0.92%) |
Feb 11, 2003 | 4.565 | 4.565 | 4.565 | 4.565 | 357 | +0.04(+0.80%) |
Feb 10, 2003 | 4.529 | 4.529 | 4.529 | 4.529 | 357 | -0.02(-0.49%) |
Feb 07, 2003 | 4.520 | 4.551 | 4.520 | 4.551 | 2,856 | -0.00(-0.06%) |
Feb 06, 2003 | 4.551 | 4.613 | 4.551 | 4.554 | 5,713 | +0.10(+2.20%) |
Feb 05, 2003 | 4.641 | 4.641 | 4.456 | 4.456 | 2,856 | -0.24(-5.01%) |
Feb 04, 2003 | 4.646 | 4.691 | 4.646 | 4.691 | 714 | +0.04(+0.96%) |
Feb 03, 2003 | 4.646 | 4.646 | 4.646 | 4.646 | 357 | +0.00(+0.00%) |
Jan 31, 2003 | 4.576 | 4.646 | 4.506 | 4.646 | 8,569 | +0.01(+0.18%) |
Jan 30, 2003 | 4.638 | 4.638 | 4.638 | 4.638 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 4.635 | 4.713 | 4.635 | 4.638 | 8,569 | +0.09(+1.91%) |
Jan 28, 2003 | 4.548 | 4.551 | 4.548 | 4.551 | 1,785 | -0.04(-0.91%) |
Jan 27, 2003 | 4.579 | 4.596 | 4.554 | 4.593 | 5,355 | -0.02(-0.36%) |
Jan 24, 2003 | 4.621 | 4.635 | 4.610 | 4.610 | 3,927 | -0.08(-1.67%) |
Jan 23, 2003 | 4.503 | 4.688 | 4.503 | 4.688 | 20,352 | +0.19(+4.29%) |
Jan 22, 2003 | 4.492 | 4.540 | 4.464 | 4.495 | 6,784 | -0.05(-1.05%) |
Jan 21, 2003 | 4.501 | 4.565 | 4.501 | 4.543 | 6,070 | +0.06(+1.38%) |
Jan 17, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.481 | 4.481 | 4.481 | 4.481 | 4,641 | -0.05(-1.17%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.01%) |
Jan 14, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 357 | +0.00(+0.06%) |
Jan 13, 2003 | 4.456 | 4.531 | 4.453 | 4.531 | 3,213 | +0.00(+0.00%) |
Jan 10, 2003 | 4.565 | 4.565 | 4.531 | 4.531 | 4,284 | +0.04(+0.92%) |
Jan 09, 2003 | 4.477 | 4.490 | 4.456 | 4.490 | 6,070 | -0.00(-0.10%) |
Jan 08, 2003 | 4.495 | 4.495 | 4.495 | 4.495 | 357 | +0.01(+0.31%) |
Jan 07, 2003 | 4.509 | 4.512 | 4.481 | 4.481 | 14,282 | -0.03(-0.68%) |
Jan 06, 2003 | 4.498 | 4.545 | 4.498 | 4.512 | 2,499 | +0.06(+1.32%) |
Jan 03, 2003 | 4.473 | 4.475 | 4.453 | 4.453 | 1,428 | +0.00(+0.00%) |
Jan 02, 2003 | 4.453 | 4.453 | 4.453 | 4.453 | 357 | +0.00(+0.00%) |
Dec 31, 2002 | 4.590 | 4.590 | 4.453 | 4.453 | 11,069 | -0.15(-3.23%) |
Dec 30, 2002 | 4.562 | 4.601 | 4.585 | 4.601 | 3,213 | +0.03(+0.74%) |
Dec 27, 2002 | 4.562 | 4.568 | 4.559 | 4.568 | 11,783 | +0.01(+0.12%) |
Dec 26, 2002 | 4.562 | 4.562 | 4.562 | 4.562 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.565 | 4.565 | 4.559 | 4.562 | 3,927 | -0.02(-0.43%) |
Dec 23, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 357 | -0.01(-0.30%) |
Dec 18, 2002 | 4.596 | 4.596 | 4.596 | 4.596 | 357 | -0.03(-0.55%) |
Dec 17, 2002 | 4.641 | 4.641 | 4.621 | 4.621 | 1,071 | +0.07(+1.54%) |
Dec 16, 2002 | 4.481 | 4.593 | 4.481 | 4.551 | 11,783 | +0.07(+1.56%) |
Dec 13, 2002 | 4.442 | 4.481 | 4.442 | 4.481 | 13,568 | +0.07(+1.59%) |
Dec 12, 2002 | 4.414 | 4.414 | 4.411 | 4.411 | 8,926 | +0.00(+0.00%) |
Dec 11, 2002 | 4.400 | 4.425 | 4.366 | 4.411 | 13,925 | -0.07(-1.56%) |
Dec 10, 2002 | 4.425 | 4.548 | 4.375 | 4.481 | 46,061 | +0.06(+1.27%) |
Dec 09, 2002 | 4.425 | 4.551 | 4.425 | 4.425 | 13,925 | +0.02(+0.44%) |
Dec 06, 2002 | 4.417 | 4.425 | 4.389 | 4.405 | 2,499 | +0.03(+0.70%) |
Dec 05, 2002 | 4.375 | 4.375 | 4.375 | 4.375 | 357 | -0.02(-0.51%) |
Dec 04, 2002 | 4.498 | 4.501 | 4.377 | 4.397 | 6,070 | -0.02(-0.51%) |
Dec 03, 2002 | 4.419 | 4.419 | 4.419 | 4.419 | 357 | +0.03(+0.57%) |
Dec 02, 2002 | 4.369 | 4.618 | 4.369 | 4.394 | 14,996 | +0.00(+0.00%) |
Nov 29, 2002 | 4.453 | 4.453 | 4.355 | 4.394 | 2,499 | -0.01(-0.13%) |
Nov 27, 2002 | 4.344 | 4.445 | 4.333 | 4.400 | 5,355 | +0.06(+1.36%) |
Nov 26, 2002 | 4.201 | 4.341 | 4.173 | 4.341 | 17,496 | +0.16(+3.89%) |
Nov 25, 2002 | 4.534 | 4.534 | 4.173 | 4.179 | 24,637 | -0.36(-7.90%) |
Nov 22, 2002 | 4.319 | 4.551 | 4.310 | 4.537 | 21,066 | +0.22(+5.13%) |
Nov 21, 2002 | 4.285 | 4.316 | 4.215 | 4.316 | 10,354 | -0.00(-0.10%) |
Nov 20, 2002 | 4.320 | 4.320 | 4.320 | 4.320 | 357 | +0.02(+0.55%) |
Nov 19, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 357 | -0.03(-0.64%) |
Nov 15, 2002 | 4.261 | 4.324 | 4.179 | 4.324 | 9,640 | +0.12(+2.80%) |
Nov 14, 2002 | 4.212 | 4.221 | 4.153 | 4.207 | 3,570 | -0.06(-1.44%) |
Nov 13, 2002 | 4.181 | 4.338 | 4.173 | 4.268 | 32,850 | +0.12(+2.97%) |
Nov 12, 2002 | 4.148 | 4.148 | 4.145 | 4.145 | 2,499 | -0.03(-0.67%) |
Nov 11, 2002 | 4.173 | 4.173 | 4.173 | 4.173 | 714 | +0.01(+0.34%) |
Nov 08, 2002 | 4.156 | 4.159 | 4.156 | 4.159 | 4,641 | +0.10(+2.41%) |
Nov 07, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 4.184 | 4.184 | 4.061 | 4.061 | 9,283 | +0.04(+1.05%) |
Nov 05, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 357 | +0.00(+0.07%) |
Nov 04, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |
Nov 01, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 31, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Oct 29, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |
Oct 28, 2002 | 4.019 | 4.019 | 4.016 | 4.016 | 2,142 | -0.06(-1.44%) |
Oct 25, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Oct 23, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 4.008 | 4.080 | 4.008 | 4.075 | 8,569 | +0.06(+1.61%) |
Oct 21, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 357 | +0.02(+0.42%) |
Oct 18, 2002 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.994 | 3.994 | 3.994 | 3.994 | 0 | +0.00(+0.00%) |
Oct 16, 2002 | 3.991 | 4.069 | 3.991 | 3.994 | 2,856 | -0.07(-1.66%) |
Oct 15, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 4.061 | 4.061 | 4.061 | 4.061 | 0 | +0.00(+0.00%) |
Oct 11, 2002 | 4.005 | 4.061 | 4.005 | 4.061 | 6,784 | +0.09(+2.26%) |
Oct 10, 2002 | 3.977 | 4.019 | 3.971 | 3.971 | 4,284 | -0.00(-0.01%) |
Oct 09, 2002 | 3.972 | 3.972 | 3.972 | 3.972 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.972 | 3.972 | 3.972 | 3.972 | 1,785 | +0.00(+0.01%) |
Oct 07, 2002 | 3.991 | 4.016 | 3.971 | 3.971 | 1,428 | -0.00(-0.04%) |
Oct 04, 2002 | 3.977 | 4.151 | 3.971 | 3.973 | 5,355 | -0.00(-0.10%) |
Oct 03, 2002 | 3.977 | 3.977 | 3.977 | 3.977 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.977 | 3.977 | 3.977 | 3.977 | 0 | +0.00(+0.00%) |
Oct 01, 2002 | 3.978 | 3.978 | 3.977 | 3.977 | 1,785 | -0.01(-0.35%) |
Sep 30, 2002 | 3.991 | 3.991 | 3.991 | 3.991 | 7,855 | +0.02(+0.49%) |
Sep 27, 2002 | 3.971 | 3.972 | 3.971 | 3.971 | 8,569 | -0.02(-0.49%) |
Sep 26, 2002 | 3.991 | 3.991 | 3.991 | 3.991 | 7,141 | +0.03(+0.71%) |
Sep 25, 2002 | 3.966 | 3.966 | 3.963 | 3.963 | 3,927 | -0.06(-1.39%) |
Sep 24, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.019 | 4.019 | 4.019 | 4.019 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 4.027 | 4.327 | 3.963 | 4.019 | 45,347 | +0.03(+0.70%) |
Sep 19, 2002 | 3.991 | 3.991 | 3.991 | 3.991 | 14,282 | +0.04(+0.92%) |
Sep 18, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 714 | +0.00(+0.05%) |
Sep 13, 2002 | 3.952 | 3.952 | 3.952 | 3.952 | 357 | -0.03(-0.68%) |
Sep 12, 2002 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.980 | 3.980 | 3.980 | 3.980 | 1,071 | +0.03(+0.78%) |
Sep 09, 2002 | 3.977 | 3.991 | 3.949 | 3.949 | 2,142 | +0.00(+0.00%) |
Sep 06, 2002 | 3.949 | 3.949 | 3.949 | 3.949 | 357 | +0.05(+1.37%) |
Sep 05, 2002 | 3.896 | 3.896 | 3.896 | 3.896 | 714 | -0.02(-0.57%) |
Sep 04, 2002 | 3.921 | 3.921 | 3.915 | 3.918 | 3,570 | -0.00(-0.07%) |
Sep 03, 2002 | 3.926 | 3.928 | 3.921 | 3.921 | 3,570 | -0.14(-3.38%) |
Aug 30, 2002 | 3.929 | 4.058 | 3.929 | 4.058 | 1,071 | +0.13(+3.28%) |
Aug 29, 2002 | 3.926 | 3.929 | 3.926 | 3.929 | 7,141 | -0.06(-1.54%) |
Aug 28, 2002 | 3.999 | 4.187 | 3.991 | 3.991 | 15,353 | +0.04(+1.06%) |
Aug 27, 2002 | 3.924 | 3.949 | 3.924 | 3.949 | 4,284 | -0.04(-1.05%) |
Aug 26, 2002 | 3.778 | 3.991 | 3.778 | 3.991 | 6,070 | +0.32(+8.70%) |
Aug 23, 2002 | 3.672 | 3.672 | 3.672 | 3.672 | 357 | +0.00(+0.00%) |
Aug 22, 2002 | 3.672 | 3.672 | 3.672 | 3.672 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 3.672 | 3.673 | 3.672 | 3.672 | 6,070 | +0.00(+0.05%) |
Aug 20, 2002 | 3.670 | 3.670 | 3.670 | 3.670 | 2,142 | +0.00(+0.03%) |
Aug 16, 2002 | 3.670 | 3.697 | 3.669 | 3.669 | 1,678,206 | +0.03(+0.92%) |
Aug 15, 2002 | 3.635 | 3.635 | 3.635 | 3.635 | 1,071 | -0.01(-0.15%) |
Aug 14, 2002 | 3.630 | 3.630 | 3.613 | 3.641 | 13,568 | +0.00(+0.00%) |
Aug 13, 2002 | 3.641 | 3.641 | 3.641 | 3.641 | 714 | -0.07(-1.89%) |
Aug 12, 2002 | 3.711 | 3.711 | 3.711 | 3.711 | 2,142 | -0.04(-1.19%) |
Aug 07, 2002 | 3.756 | 3.756 | 3.756 | 3.756 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 3.756 | 3.756 | 3.756 | 3.756 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 3.756 | 3.756 | 3.756 | 3.756 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 3.781 | 3.781 | 3.756 | 3.756 | 714 | -0.06(-1.54%) |
Aug 01, 2002 | 3.814 | 3.814 | 3.814 | 3.814 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 3.885 | 3.885 | 3.814 | 3.814 | 5,355 | -0.07(-1.80%) |
Jul 30, 2002 | 3.886 | 3.886 | 3.879 | 3.884 | 5,355 | +0.01(+0.14%) |
Jul 29, 2002 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 3.921 | 3.921 | 3.879 | 3.879 | 1,428 | -0.11(-2.81%) |
Jul 24, 2002 | 4.047 | 4.047 | 3.991 | 3.991 | 4,641 | -0.07(-1.72%) |
Jul 23, 2002 | 4.190 | 4.201 | 4.061 | 4.061 | 14,996 | -0.27(-6.15%) |
Jul 22, 2002 | 3.960 | 4.327 | 3.921 | 4.327 | 50,703 | +0.45(+11.47%) |
Jul 19, 2002 | 3.946 | 3.960 | 3.879 | 3.882 | 11,069 | -0.08(-1.91%) |
Jul 17, 2002 | 3.960 | 3.960 | 3.957 | 3.957 | 2,499 | -0.00(-0.12%) |
Jul 12, 2002 | 3.962 | 3.962 | 3.962 | 3.962 | 357 | +0.09(+2.22%) |
Jul 11, 2002 | 3.898 | 3.898 | 3.876 | 3.876 | 4,641 | -0.09(-2.33%) |
Jul 10, 2002 | 3.884 | 3.968 | 3.870 | 3.968 | 29,636 | +0.01(+0.35%) |
Jul 09, 2002 | 3.921 | 3.954 | 3.921 | 3.954 | 2,142 | +0.03(+0.86%) |
Jul 08, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 2,142 | +0.00(+0.00%) |
Jul 03, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 2,142 | -0.03(-0.64%) |
Jul 02, 2002 | 3.949 | 3.949 | 3.868 | 3.946 | 7,141 | +0.03(+0.64%) |
Jul 01, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 3,927 | +0.01(+0.29%) |
Jun 28, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 3,570 | -0.07(-1.69%) |
Jun 27, 2002 | 3.977 | 3.977 | 3.977 | 3.977 | 1,785 | +0.06(+1.43%) |
Jun 26, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | -0.10(-2.37%) |
Jun 21, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.008 | 4.016 | 4.008 | 4.016 | 714 | +0.10(+2.43%) |
Jun 19, 2002 | 3.954 | 3.954 | 3.921 | 3.921 | 105,691 | -0.10(-2.37%) |
Jun 18, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 714 | +0.04(+0.91%) |
Jun 17, 2002 | 3.974 | 4.061 | 3.974 | 3.980 | 3,927 | +0.01(+0.14%) |
Jun 14, 2002 | 3.921 | 3.974 | 3.918 | 3.974 | 12,497 | +0.03(+0.64%) |
Jun 12, 2002 | 3.946 | 3.949 | 3.946 | 3.949 | 7,498 | +0.03(+0.71%) |
Jun 11, 2002 | 3.865 | 3.949 | 3.865 | 3.921 | 22,138 | +0.01(+0.36%) |
Jun 10, 2002 | 3.918 | 3.921 | 3.907 | 3.907 | 9,640 | +0.04(+1.09%) |
Jun 07, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 357 | -0.03(-0.72%) |
Jun 05, 2002 | 3.893 | 3.893 | 3.893 | 3.893 | 24,994 | +0.03(+0.72%) |
May 31, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 4,641 | +0.00(+0.00%) |
May 28, 2002 | 3.871 | 3.871 | 3.865 | 3.865 | 9,283 | -0.03(-0.72%) |
May 27, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 11,783 | +0.00(+0.00%) |
May 24, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 11,783 | +0.00(+0.00%) |
May 23, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 3,570 | +0.04(+1.02%) |
May 22, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 1,071 | -0.06(-1.64%) |
May 17, 2002 | 3.842 | 3.918 | 3.842 | 3.918 | 1,428 | +0.01(+0.30%) |
May 16, 2002 | 3.906 | 3.906 | 3.906 | 3.906 | 714 | +0.04(+1.08%) |
May 15, 2002 | 3.851 | 3.865 | 3.851 | 3.865 | 7,141 | +0.06(+1.47%) |
May 14, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 13, 2002 | 3.778 | 3.809 | 3.778 | 3.809 | 6,427 | -0.00(-0.07%) |
May 10, 2002 | 3.820 | 3.820 | 3.812 | 3.812 | 1,071 | -0.10(-2.44%) |
May 09, 2002 | 3.893 | 3.907 | 3.885 | 3.907 | 2,856 | +0.01(+0.36%) |
May 08, 2002 | 3.907 | 3.907 | 3.893 | 3.893 | 1,428 | +0.08(+2.21%) |
May 07, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.934 | 3.934 | 3.809 | 3.809 | 2,856 | -0.14(-3.48%) |
May 02, 2002 | 3.889 | 3.946 | 3.889 | 3.946 | 14,996 | +0.06(+1.44%) |
May 01, 2002 | 3.882 | 3.890 | 3.882 | 3.890 | 2,499 | +0.05(+1.39%) |
Apr 30, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 2,499 | -0.05(-1.30%) |
Apr 29, 2002 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 3.810 | 3.887 | 3.810 | 3.887 | 1,071 | -0.00(-0.06%) |
Apr 25, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 3,213 | +0.09(+2.28%) |
Apr 24, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 357 | +0.01(+0.37%) |
Apr 23, 2002 | 3.789 | 3.789 | 3.789 | 3.789 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 3.882 | 3.882 | 3.882 | 3.789 | 4,284 | +0.00(+0.00%) |
Apr 19, 2002 | 3.882 | 3.882 | 3.789 | 3.789 | 4,284 | +0.00(+0.05%) |
Apr 18, 2002 | 3.787 | 3.787 | 3.787 | 3.787 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 3.795 | 3.795 | 3.786 | 3.787 | 4,998 | -0.09(-2.43%) |
Apr 16, 2002 | 3.778 | 3.882 | 3.778 | 3.882 | 5,355 | +0.11(+3.05%) |
Apr 15, 2002 | 3.786 | 3.786 | 3.767 | 3.767 | 6,784 | -0.02(-0.52%) |
Apr 12, 2002 | 3.792 | 3.794 | 3.786 | 3.786 | 12,854 | -0.01(-0.15%) |
Apr 11, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.792 | 3.792 | 3.792 | 3.792 | 1,428 | -0.06(-1.53%) |
Apr 09, 2002 | 3.851 | 3.851 | 3.851 | 3.851 | 357 | +0.00(+0.00%) |
Apr 08, 2002 | 3.781 | 3.851 | 3.781 | 3.851 | 22,138 | +0.08(+2.23%) |
Apr 05, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 3,927 | -0.01(-0.37%) |
Apr 04, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 3.823 | 3.823 | 3.767 | 3.781 | 24,994 | -0.03(-0.74%) |
Apr 02, 2002 | 3.767 | 3.893 | 3.767 | 3.809 | 90,694 | -0.21(-5.23%) |