Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 4.669 | 4.757 | 4.640 | 4.726 | 8,882,302 | +0.03(+0.71%) |
Mar 28, 2003 | 4.677 | 4.716 | 4.674 | 4.692 | 6,403,372 | -0.00(-0.03%) |
Mar 27, 2003 | 4.598 | 4.716 | 4.598 | 4.694 | 6,588,499 | +0.09(+1.92%) |
Mar 26, 2003 | 4.637 | 4.651 | 4.574 | 4.606 | 8,859,478 | -0.02(-0.41%) |
Mar 25, 2003 | 4.637 | 4.689 | 4.617 | 4.625 | 8,941,580 | +0.00(+0.00%) |
Mar 24, 2003 | 4.658 | 4.699 | 4.603 | 4.625 | 11,193,539 | -0.06(-1.18%) |
Mar 21, 2003 | 4.827 | 4.827 | 4.680 | 4.680 | 8,783,081 | -0.09(-1.89%) |
Mar 20, 2003 | 4.842 | 4.842 | 4.653 | 4.770 | 10,221,621 | -0.07(-1.50%) |
Mar 19, 2003 | 4.803 | 4.849 | 4.779 | 4.842 | 7,508,112 | +0.04(+0.82%) |
Mar 18, 2003 | 4.803 | 4.811 | 4.683 | 4.803 | 7,443,445 | +0.00(+0.00%) |
Mar 17, 2003 | 4.771 | 4.803 | 4.748 | 4.803 | 6,519,077 | +0.06(+1.26%) |
Mar 14, 2003 | 4.748 | 4.770 | 4.710 | 4.743 | 7,270,997 | +0.01(+0.30%) |
Mar 13, 2003 | 4.666 | 4.732 | 4.626 | 4.729 | 6,757,143 | +0.11(+2.29%) |
Mar 12, 2003 | 4.732 | 4.732 | 4.595 | 4.623 | 6,844,000 | -0.13(-2.82%) |
Mar 11, 2003 | 4.765 | 4.809 | 4.730 | 4.757 | 6,650,314 | +0.01(+0.20%) |
Mar 10, 2003 | 4.748 | 4.804 | 4.743 | 4.748 | 5,296,730 | -0.01(-0.17%) |
Mar 07, 2003 | 4.729 | 4.779 | 4.703 | 4.756 | 4,495,674 | +0.00(+0.00%) |
Mar 06, 2003 | 4.749 | 4.773 | 4.694 | 4.756 | 5,327,479 | +0.00(+0.10%) |
Mar 05, 2003 | 4.738 | 4.770 | 4.710 | 4.751 | 7,070,020 | +0.03(+0.53%) |
Mar 04, 2003 | 4.729 | 4.771 | 4.708 | 4.726 | 7,151,489 | -0.00(-0.07%) |
Mar 03, 2003 | 4.724 | 4.738 | 4.703 | 4.729 | 5,208,604 | +0.01(+0.27%) |
Feb 28, 2003 | 4.661 | 4.721 | 4.658 | 4.716 | 7,123,910 | +0.08(+1.77%) |
Feb 27, 2003 | 4.645 | 4.678 | 4.596 | 4.634 | 6,326,975 | +0.03(+0.65%) |
Feb 26, 2003 | 4.574 | 4.626 | 4.555 | 4.604 | 5,961,159 | +0.04(+0.83%) |
Feb 25, 2003 | 4.648 | 4.688 | 4.539 | 4.566 | 9,622,176 | -0.08(-1.76%) |
Feb 24, 2003 | 4.590 | 4.653 | 4.590 | 4.648 | 5,254,252 | +0.04(+0.82%) |
Feb 21, 2003 | 4.555 | 4.637 | 4.543 | 4.610 | 6,151,041 | +0.06(+1.42%) |
Feb 20, 2003 | 4.580 | 4.591 | 4.546 | 4.546 | 3,824,271 | -0.03(-0.55%) |
Feb 19, 2003 | 4.591 | 4.614 | 4.562 | 4.571 | 3,795,741 | -0.04(-0.92%) |
Feb 18, 2003 | 4.558 | 4.621 | 4.552 | 4.614 | 4,312,766 | +0.05(+1.14%) |
Feb 14, 2003 | 4.541 | 4.573 | 4.509 | 4.562 | 4,875,756 | +0.04(+0.94%) |
Feb 13, 2003 | 4.514 | 4.558 | 4.486 | 4.519 | 3,773,234 | -0.02(-0.52%) |
Feb 12, 2003 | 4.593 | 4.593 | 4.524 | 4.543 | 7,791,826 | -0.04(-0.79%) |
Feb 11, 2003 | 4.593 | 4.607 | 4.538 | 4.579 | 8,440,723 | -0.01(-0.31%) |
Feb 10, 2003 | 4.582 | 4.607 | 4.568 | 4.593 | 7,962,054 | +0.04(+0.83%) |
Feb 07, 2003 | 4.633 | 4.637 | 4.535 | 4.555 | 5,448,572 | -0.04(-0.82%) |
Feb 06, 2003 | 4.573 | 4.629 | 4.571 | 4.593 | 5,833,726 | -0.01(-0.27%) |
Feb 05, 2003 | 4.645 | 4.669 | 4.598 | 4.606 | 7,608,601 | -0.01(-0.17%) |
Feb 04, 2003 | 4.574 | 4.628 | 4.519 | 4.614 | 9,014,807 | +0.04(+0.86%) |
Feb 03, 2003 | 4.607 | 4.618 | 4.549 | 4.574 | 6,678,210 | -0.03(-0.72%) |
Jan 31, 2003 | 4.446 | 4.614 | 4.424 | 4.607 | 6,453,458 | +0.14(+3.22%) |
Jan 30, 2003 | 4.573 | 4.604 | 4.451 | 4.464 | 5,721,508 | -0.06(-1.36%) |
Jan 29, 2003 | 4.454 | 4.560 | 4.404 | 4.525 | 4,486,164 | +0.15(+3.31%) |
Jan 28, 2003 | 4.342 | 4.409 | 4.306 | 4.380 | 2,574,346 | +0.08(+1.80%) |
Jan 27, 2003 | 4.445 | 4.462 | 4.286 | 4.303 | 3,903,204 | -0.14(-3.16%) |
Jan 24, 2003 | 4.566 | 4.566 | 4.435 | 4.443 | 2,627,601 | -0.10(-2.19%) |
Jan 23, 2003 | 4.489 | 4.558 | 4.465 | 4.543 | 4,795,238 | +0.06(+1.30%) |
Jan 22, 2003 | 4.431 | 4.527 | 4.393 | 4.484 | 4,140,636 | +0.01(+0.32%) |
Jan 21, 2003 | 4.464 | 4.495 | 4.448 | 4.470 | 6,158,015 | -0.04(-0.98%) |
Jan 17, 2003 | 4.517 | 4.574 | 4.508 | 4.514 | 2,813,045 | -0.04(-0.93%) |
Jan 16, 2003 | 4.558 | 4.574 | 4.530 | 4.557 | 2,975,983 | +0.05(+1.01%) |
Jan 15, 2003 | 4.535 | 4.535 | 4.468 | 4.511 | 2,581,002 | +0.03(+0.74%) |
Jan 14, 2003 | 4.464 | 4.509 | 4.448 | 4.478 | 4,790,483 | -0.00(-0.07%) |
Jan 13, 2003 | 4.481 | 4.519 | 4.434 | 4.481 | 4,313,717 | -0.00(-0.04%) |
Jan 10, 2003 | 4.524 | 4.550 | 4.461 | 4.483 | 2,275,099 | -0.07(-1.52%) |
Jan 09, 2003 | 4.513 | 4.562 | 4.498 | 4.552 | 2,272,246 | +0.08(+1.76%) |
Jan 08, 2003 | 4.454 | 4.519 | 4.432 | 4.473 | 3,459,723 | -0.02(-0.46%) |
Jan 07, 2003 | 4.598 | 4.604 | 4.483 | 4.494 | 4,291,210 | -0.15(-3.26%) |
Jan 06, 2003 | 4.574 | 4.664 | 4.574 | 4.645 | 4,536,567 | +0.05(+1.06%) |
Jan 03, 2003 | 4.574 | 4.606 | 4.565 | 4.596 | 3,887,671 | +0.01(+0.17%) |
Jan 02, 2003 | 4.464 | 4.590 | 4.464 | 4.588 | 3,939,976 | +0.10(+2.25%) |
Dec 31, 2002 | 4.495 | 4.513 | 4.434 | 4.487 | 2,545,816 | -0.01(-0.18%) |
Dec 30, 2002 | 4.464 | 4.497 | 4.445 | 4.495 | 2,444,693 | +0.07(+1.60%) |
Dec 27, 2002 | 4.535 | 4.550 | 4.418 | 4.424 | 2,632,356 | -0.10(-2.20%) |
Dec 26, 2002 | 4.569 | 4.610 | 4.517 | 4.524 | 2,413,944 | -0.04(-0.90%) |
Dec 24, 2002 | 4.584 | 4.606 | 4.543 | 4.565 | 1,441,392 | -0.03(-0.69%) |
Dec 23, 2002 | 4.543 | 4.598 | 4.527 | 4.596 | 4,644,030 | +0.02(+0.48%) |
Dec 20, 2002 | 4.535 | 4.574 | 4.522 | 4.574 | 5,036,474 | +0.05(+1.12%) |
Dec 19, 2002 | 4.464 | 4.527 | 4.448 | 4.524 | 5,910,756 | +0.02(+0.53%) |
Dec 18, 2002 | 4.511 | 4.541 | 4.481 | 4.500 | 3,882,916 | -0.07(-1.45%) |
Dec 17, 2002 | 4.558 | 4.612 | 4.543 | 4.566 | 3,616,320 | -0.02(-0.52%) |
Dec 16, 2002 | 4.487 | 4.595 | 4.468 | 4.590 | 6,027,729 | +0.13(+3.01%) |
Dec 13, 2002 | 4.509 | 4.527 | 4.435 | 4.456 | 3,335,459 | -0.06(-1.22%) |
Dec 12, 2002 | 4.401 | 4.511 | 4.401 | 4.511 | 4,423,082 | +0.08(+1.82%) |
Dec 11, 2002 | 4.401 | 4.431 | 4.339 | 4.431 | 3,389,349 | +0.03(+0.68%) |
Dec 10, 2002 | 4.393 | 4.407 | 4.338 | 4.401 | 3,758,018 | +0.04(+0.83%) |
Dec 09, 2002 | 4.416 | 4.478 | 4.349 | 4.364 | 4,014,470 | -0.04(-0.90%) |
Dec 06, 2002 | 4.289 | 4.409 | 4.279 | 4.404 | 3,056,500 | +0.04(+0.83%) |
Dec 05, 2002 | 4.353 | 4.393 | 4.338 | 4.368 | 2,625,382 | +0.03(+0.69%) |
Dec 04, 2002 | 4.314 | 4.369 | 4.314 | 4.338 | 3,700,008 | -0.02(-0.36%) |
Dec 03, 2002 | 4.342 | 4.394 | 4.303 | 4.353 | 5,757,329 | +0.01(+0.22%) |
Dec 02, 2002 | 4.401 | 4.412 | 4.309 | 4.344 | 6,421,758 | -0.05(-1.11%) |
Nov 29, 2002 | 4.369 | 4.393 | 4.355 | 4.393 | 2,241,814 | +0.04(+0.91%) |
Nov 27, 2002 | 4.339 | 4.377 | 4.314 | 4.353 | 6,245,824 | +0.03(+0.58%) |
Nov 26, 2002 | 4.306 | 4.353 | 4.297 | 4.328 | 7,457,076 | -0.06(-1.40%) |
Nov 25, 2002 | 4.401 | 4.440 | 4.361 | 4.390 | 4,438,932 | -0.03(-0.78%) |
Nov 22, 2002 | 4.456 | 4.456 | 4.355 | 4.424 | 3,864,847 | -0.03(-0.67%) |
Nov 21, 2002 | 4.432 | 4.472 | 4.374 | 4.454 | 3,674,965 | +0.05(+1.18%) |
Nov 20, 2002 | 4.267 | 4.402 | 4.267 | 4.402 | 3,826,490 | +0.09(+2.16%) |
Nov 19, 2002 | 4.306 | 4.360 | 4.257 | 4.309 | 4,944,861 | -0.03(-0.80%) |
Nov 18, 2002 | 4.330 | 4.385 | 4.300 | 4.344 | 3,260,014 | -0.01(-0.29%) |
Nov 15, 2002 | 4.290 | 4.356 | 4.290 | 4.356 | 3,171,254 | +0.01(+0.15%) |
Nov 14, 2002 | 4.274 | 4.364 | 4.259 | 4.350 | 5,305,923 | +0.13(+3.10%) |
Nov 13, 2002 | 4.345 | 4.369 | 4.175 | 4.219 | 4,426,252 | -0.13(-2.90%) |
Nov 12, 2002 | 4.338 | 4.396 | 4.319 | 4.345 | 4,321,642 | +0.02(+0.51%) |
Nov 11, 2002 | 4.338 | 4.405 | 4.300 | 4.323 | 2,870,105 | -0.05(-1.19%) |
Nov 08, 2002 | 4.432 | 4.456 | 4.345 | 4.375 | 3,314,854 | -0.05(-1.03%) |
Nov 07, 2002 | 4.445 | 4.472 | 4.394 | 4.421 | 3,207,075 | -0.03(-0.60%) |
Nov 06, 2002 | 4.464 | 4.464 | 4.353 | 4.448 | 5,719,606 | +0.02(+0.43%) |
Nov 05, 2002 | 4.353 | 4.432 | 4.353 | 4.429 | 4,294,063 | +0.01(+0.25%) |
Nov 04, 2002 | 4.498 | 4.522 | 4.397 | 4.418 | 4,378,702 | -0.12(-2.54%) |
Nov 01, 2002 | 4.472 | 4.552 | 4.470 | 4.533 | 3,553,554 | +0.03(+0.74%) |
Oct 31, 2002 | 4.464 | 4.513 | 4.421 | 4.500 | 6,038,190 | +0.04(+0.88%) |
Oct 30, 2002 | 4.416 | 4.468 | 4.416 | 4.461 | 6,788,842 | +0.06(+1.43%) |
Oct 29, 2002 | 4.415 | 4.420 | 4.341 | 4.397 | 538,897 | -0.10(-2.28%) |
Oct 28, 2002 | 4.511 | 4.549 | 4.440 | 4.500 | 5,113,822 | +0.01(+0.21%) |
Oct 25, 2002 | 4.546 | 4.604 | 4.470 | 4.491 | 4,984,486 | -0.13(-2.77%) |
Oct 24, 2002 | 4.688 | 4.727 | 4.599 | 4.618 | 7,240,883 | -0.12(-2.53%) |
Oct 23, 2002 | 4.609 | 4.738 | 4.580 | 4.738 | 4,552,734 | +0.16(+3.41%) |
Oct 22, 2002 | 4.825 | 4.825 | 4.563 | 4.582 | 5,268,200 | -0.24(-5.00%) |
Oct 21, 2002 | 4.782 | 4.849 | 4.756 | 4.823 | 5,128,087 | +0.02(+0.43%) |
Oct 18, 2002 | 4.784 | 4.806 | 4.705 | 4.803 | 4,050,608 | +0.02(+0.43%) |
Oct 17, 2002 | 4.756 | 4.809 | 4.738 | 4.782 | 5,154,398 | +0.07(+1.40%) |
Oct 16, 2002 | 4.765 | 4.790 | 4.708 | 4.716 | 3,938,708 | -0.05(-1.03%) |
Oct 15, 2002 | 4.677 | 4.770 | 4.661 | 4.765 | 6,157,381 | +0.16(+3.49%) |
Oct 14, 2002 | 4.484 | 4.604 | 4.483 | 4.604 | 3,794,156 | +0.12(+2.78%) |
Oct 11, 2002 | 4.519 | 4.519 | 4.457 | 4.480 | 7,020,251 | +0.02(+0.50%) |
Oct 10, 2002 | 4.480 | 4.543 | 4.397 | 4.457 | 11,830,706 | -0.01(-0.14%) |
Oct 09, 2002 | 4.536 | 4.560 | 4.448 | 4.464 | 6,051,504 | -0.07(-1.60%) |
Oct 08, 2002 | 4.552 | 4.569 | 4.424 | 4.536 | 6,399,251 | +0.01(+0.14%) |
Oct 07, 2002 | 4.677 | 4.700 | 4.530 | 4.530 | 6,087,641 | -0.08(-1.78%) |
Oct 04, 2002 | 4.653 | 4.707 | 4.552 | 4.612 | 4,431,958 | -0.04(-0.88%) |
Oct 03, 2002 | 4.558 | 4.675 | 4.558 | 4.653 | 5,188,633 | +0.08(+1.83%) |
Oct 02, 2002 | 4.550 | 4.661 | 4.525 | 4.569 | 7,293,187 | +0.03(+0.59%) |
Oct 01, 2002 | 4.558 | 4.568 | 4.500 | 4.543 | 7,394,944 | +0.07(+1.48%) |
Sep 30, 2002 | 4.489 | 4.498 | 4.393 | 4.476 | 4,105,766 | -0.05(-1.15%) |
Sep 27, 2002 | 4.503 | 4.603 | 4.476 | 4.528 | 5,708,511 | +0.03(+0.56%) |
Sep 26, 2002 | 4.432 | 4.503 | 4.407 | 4.503 | 6,860,801 | +0.09(+2.15%) |
Sep 25, 2002 | 4.401 | 4.450 | 4.345 | 4.409 | 7,675,171 | +0.04(+0.94%) |
Sep 24, 2002 | 4.413 | 4.413 | 4.327 | 4.368 | 380,398 | -0.05(-1.04%) |
Sep 23, 2002 | 4.437 | 4.456 | 4.375 | 4.413 | 5,081,488 | -0.02(-0.50%) |
Sep 20, 2002 | 4.464 | 4.483 | 4.416 | 4.435 | 8,584,323 | +0.02(+0.43%) |
Sep 19, 2002 | 4.468 | 4.495 | 4.401 | 4.416 | 4,632,935 | -0.05(-1.16%) |
Sep 18, 2002 | 4.472 | 4.513 | 4.431 | 4.468 | 5,100,825 | -0.00(-0.11%) |
Sep 17, 2002 | 4.550 | 4.550 | 4.456 | 4.473 | 6,578,355 | -0.10(-2.21%) |
Sep 16, 2002 | 4.543 | 4.590 | 4.535 | 4.574 | 4,377,434 | -0.02(-0.41%) |
Sep 13, 2002 | 4.598 | 4.629 | 4.547 | 4.593 | 3,717,126 | -0.01(-0.21%) |
Sep 12, 2002 | 4.683 | 4.683 | 4.577 | 4.603 | 2,509,044 | -0.08(-1.72%) |
Sep 11, 2002 | 4.716 | 4.716 | 4.658 | 4.683 | 3,774,185 | +0.07(+1.57%) |
Sep 10, 2002 | 4.621 | 4.651 | 4.574 | 4.610 | 3,550,067 | +0.01(+0.24%) |
Sep 09, 2002 | 4.653 | 4.653 | 4.555 | 4.599 | 3,188,055 | -0.02(-0.44%) |
Sep 06, 2002 | 4.653 | 4.680 | 4.577 | 4.620 | 3,587,790 | +0.03(+0.62%) |
Sep 05, 2002 | 4.503 | 4.614 | 4.494 | 4.591 | 4,599,333 | +0.05(+1.18%) |
Sep 04, 2002 | 4.541 | 4.574 | 4.443 | 4.538 | 6,347,263 | -0.01(-0.24%) |
Sep 03, 2002 | 4.621 | 4.634 | 4.495 | 4.549 | 4,432,592 | -0.14(-2.90%) |
Aug 30, 2002 | 4.595 | 4.732 | 4.580 | 4.685 | 4,600,284 | +0.08(+1.75%) |
Aug 29, 2002 | 4.543 | 4.615 | 4.495 | 4.604 | 3,308,831 | +0.03(+0.62%) |
Aug 28, 2002 | 4.651 | 4.653 | 4.560 | 4.576 | 3,318,341 | -0.11(-2.29%) |
Aug 27, 2002 | 4.692 | 4.724 | 4.648 | 4.683 | 4,056,314 | +0.02(+0.37%) |
Aug 26, 2002 | 4.614 | 4.666 | 4.574 | 4.666 | 2,973,764 | +0.05(+1.09%) |
Aug 23, 2002 | 4.636 | 4.637 | 4.535 | 4.615 | 4,135,881 | -0.02(-0.44%) |
Aug 22, 2002 | 4.541 | 4.637 | 4.535 | 4.636 | 4,068,677 | +0.09(+2.08%) |
Aug 21, 2002 | 4.454 | 4.566 | 4.418 | 4.541 | 3,553,871 | +0.09(+1.98%) |
Aug 20, 2002 | 4.566 | 4.591 | 4.450 | 4.453 | 2,914,485 | -0.10(-2.22%) |
Aug 16, 2002 | 4.527 | 4.574 | 4.470 | 4.554 | 3,390,300 | +0.02(+0.38%) |
Aug 15, 2002 | 4.476 | 4.558 | 4.476 | 4.536 | 3,531,047 | +0.09(+2.06%) |
Aug 14, 2002 | 4.345 | 4.453 | 4.282 | 4.445 | 3,543,410 | +0.14(+3.22%) |
Aug 13, 2002 | 4.355 | 4.407 | 4.298 | 4.306 | 3,085,981 | -0.05(-1.12%) |
Aug 12, 2002 | 4.342 | 4.385 | 4.284 | 4.355 | 2,617,774 | +0.22(+5.38%) |
Aug 07, 2002 | 4.093 | 4.144 | 4.027 | 4.133 | 3,691,132 | +0.08(+1.95%) |
Aug 06, 2002 | 3.943 | 4.125 | 3.943 | 4.054 | 4,444,321 | +0.12(+2.92%) |
Aug 05, 2002 | 3.983 | 4.091 | 3.932 | 3.938 | 4,069,945 | -0.08(-1.89%) |
Aug 02, 2002 | 4.017 | 4.115 | 3.962 | 4.014 | 3,072,667 | -0.05(-1.17%) |
Aug 01, 2002 | 4.267 | 4.267 | 4.055 | 4.062 | 5,744,332 | -0.21(-4.95%) |
Jul 31, 2002 | 4.125 | 4.273 | 4.060 | 4.273 | 6,859,216 | +0.15(+3.59%) |
Jul 30, 2002 | 4.033 | 4.175 | 4.006 | 4.125 | 5,592,490 | -0.02(-0.42%) |
Jul 29, 2002 | 3.983 | 4.147 | 3.964 | 4.142 | 4,226,543 | +0.21(+5.46%) |
Jul 26, 2002 | 3.852 | 3.942 | 3.849 | 3.927 | 4,887,802 | +0.04(+1.01%) |
Jul 25, 2002 | 3.874 | 3.935 | 3.762 | 3.888 | 7,639,033 | -0.03(-0.64%) |
Jul 24, 2002 | 3.667 | 3.920 | 3.625 | 3.913 | 8,792,591 | +0.21(+5.75%) |
Jul 23, 2002 | 3.793 | 3.817 | 3.644 | 3.700 | 8,175,394 | -0.03(-0.72%) |
Jul 22, 2002 | 3.927 | 3.962 | 3.710 | 3.727 | 7,888,511 | -0.20(-5.10%) |
Jul 19, 2002 | 4.006 | 4.063 | 3.896 | 3.927 | 8,083,465 | -0.24(-5.79%) |
Jul 17, 2002 | 4.151 | 4.221 | 4.093 | 4.169 | 7,647,592 | -0.05(-1.16%) |
Jul 12, 2002 | 4.246 | 4.281 | 4.180 | 4.218 | 4,345,417 | -0.03(-0.67%) |
Jul 11, 2002 | 4.322 | 4.363 | 4.227 | 4.246 | 6,993,307 | -0.15(-3.44%) |
Jul 10, 2002 | 4.527 | 4.528 | 4.385 | 4.397 | 5,623,555 | -0.10(-2.18%) |
Jul 09, 2002 | 4.577 | 4.577 | 4.495 | 4.495 | 5,198,777 | -0.08(-1.79%) |
Jul 08, 2002 | 4.633 | 4.633 | 4.543 | 4.577 | 3,910,178 | -0.06(-1.19%) |
Jul 05, 2002 | 4.543 | 4.633 | 4.543 | 4.633 | 3,583,986 | +0.08(+1.80%) |
Jul 04, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,919,949 | +0.00(+0.00%) |
Jul 03, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,919,315 | -0.03(-0.72%) |
Jul 02, 2002 | 4.669 | 4.703 | 4.560 | 4.584 | 6,063,233 | -0.10(-2.19%) |
Jul 01, 2002 | 4.724 | 4.745 | 4.674 | 4.686 | 6,337,436 | -0.04(-0.93%) |
Jun 28, 2002 | 4.661 | 4.754 | 4.661 | 4.730 | 6,164,989 | +0.05(+1.01%) |
Jun 27, 2002 | 4.724 | 4.732 | 4.637 | 4.683 | 5,283,733 | -0.03(-0.57%) |
Jun 26, 2002 | 4.699 | 4.710 | 4.645 | 4.710 | 4,418,644 | -0.00(-0.10%) |
Jun 25, 2002 | 4.716 | 4.778 | 4.694 | 4.715 | 4,626,595 | +0.02(+0.40%) |
Jun 21, 2002 | 4.653 | 4.757 | 4.640 | 4.696 | 729,096 | -0.06(-1.29%) |
Jun 20, 2002 | 4.724 | 4.787 | 4.724 | 4.757 | 4,420,546 | +0.05(+1.14%) |
Jun 19, 2002 | 4.779 | 4.790 | 4.700 | 4.703 | 3,754,531 | -0.06(-1.32%) |
Jun 18, 2002 | 4.781 | 4.797 | 4.743 | 4.767 | 5,625,140 | -0.01(-0.17%) |
Jun 17, 2002 | 4.708 | 4.782 | 4.702 | 4.774 | 5,446,036 | +0.09(+1.99%) |
Jun 14, 2002 | 4.683 | 4.691 | 4.550 | 4.681 | 4,908,724 | +0.10(+2.13%) |
Jun 12, 2002 | 4.550 | 4.621 | 4.519 | 4.584 | 5,336,989 | +0.04(+0.83%) |
Jun 11, 2002 | 4.606 | 4.651 | 4.535 | 4.546 | 3,766,577 | -0.04(-0.83%) |
Jun 10, 2002 | 4.651 | 4.699 | 4.584 | 4.584 | 2,837,771 | -0.07(-1.49%) |
Jun 07, 2002 | 4.678 | 4.705 | 4.644 | 4.653 | 4,060,752 | -0.03(-0.54%) |
Jun 06, 2002 | 4.697 | 4.732 | 4.645 | 4.678 | 5,287,220 | -0.02(-0.40%) |
Jun 05, 2002 | 4.669 | 4.716 | 4.651 | 4.697 | 4,349,855 | -0.01(-0.27%) |
May 31, 2002 | 4.708 | 4.790 | 4.708 | 4.710 | 3,412,807 | -0.06(-1.16%) |
May 28, 2002 | 4.733 | 4.784 | 4.732 | 4.765 | 2,971,228 | -0.03(-0.56%) |
May 27, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,837,902 | +0.00(+0.00%) |
May 24, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,835,683 | -0.05(-0.95%) |
May 23, 2002 | 4.767 | 4.844 | 4.719 | 4.838 | 5,713,266 | +0.08(+1.76%) |
May 22, 2002 | 4.669 | 4.756 | 4.661 | 4.754 | 3,826,173 | +0.08(+1.79%) |
May 21, 2002 | 4.692 | 4.730 | 4.662 | 4.670 | 3,450,530 | -0.02(-0.47%) |
May 20, 2002 | 4.669 | 4.707 | 4.664 | 4.692 | 2,870,422 | -0.02(-0.50%) |
May 17, 2002 | 4.732 | 4.732 | 4.667 | 4.716 | 3,294,883 | -0.02(-0.33%) |
May 16, 2002 | 4.680 | 4.740 | 4.680 | 4.732 | 5,562,375 | +0.07(+1.45%) |
May 15, 2002 | 4.674 | 4.685 | 4.610 | 4.664 | 7,059,876 | -0.01(-0.20%) |
May 14, 2002 | 4.672 | 4.686 | 4.653 | 4.674 | 4,935,034 | +0.00(+0.03%) |
May 13, 2002 | 4.580 | 4.672 | 4.546 | 4.672 | 3,902,570 | +0.09(+1.96%) |
May 10, 2002 | 4.582 | 4.615 | 4.574 | 4.582 | 3,475,890 | +0.01(+0.28%) |
May 09, 2002 | 4.590 | 4.610 | 4.543 | 4.569 | 2,408,555 | -0.02(-0.45%) |
May 08, 2002 | 4.519 | 4.607 | 4.511 | 4.590 | 4,781,290 | +0.10(+2.18%) |
May 07, 2002 | 4.497 | 4.519 | 4.459 | 4.492 | 2,872,324 | -0.01(-0.18%) |
May 06, 2002 | 4.637 | 4.637 | 4.497 | 4.500 | 3,653,726 | -0.19(-3.97%) |
May 03, 2002 | 4.640 | 4.686 | 4.634 | 4.686 | 5,324,309 | +0.05(+0.99%) |
May 02, 2002 | 4.593 | 4.642 | 4.562 | 4.640 | 4,921,404 | +0.05(+1.03%) |
May 01, 2002 | 4.535 | 4.598 | 4.502 | 4.593 | 4,327,665 | +0.06(+1.29%) |
Apr 30, 2002 | 4.543 | 4.587 | 4.508 | 4.535 | 4,424,667 | -0.00(-0.07%) |
Apr 29, 2002 | 4.511 | 4.547 | 4.465 | 4.538 | 4,020,176 | +0.03(+0.59%) |
Apr 26, 2002 | 4.498 | 4.511 | 4.453 | 4.511 | 3,924,760 | +0.01(+0.28%) |
Apr 25, 2002 | 4.424 | 4.550 | 4.424 | 4.498 | 4,034,124 | -0.00(-0.11%) |
Apr 24, 2002 | 4.558 | 4.566 | 4.498 | 4.503 | 3,868,968 | -0.11(-2.33%) |
Apr 23, 2002 | 4.550 | 4.645 | 4.522 | 4.610 | 3,255,259 | +0.03(+0.55%) |
Apr 22, 2002 | 4.618 | 4.621 | 4.552 | 4.585 | 2,563,568 | -0.02(-0.45%) |
Apr 19, 2002 | 4.590 | 4.617 | 4.555 | 4.606 | 5,037,742 | +0.00(+0.00%) |
Apr 18, 2002 | 4.621 | 4.644 | 4.576 | 4.606 | 4,909,358 | -0.01(-0.17%) |
Apr 17, 2002 | 4.598 | 4.621 | 4.568 | 4.614 | 5,446,353 | +0.03(+0.69%) |
Apr 16, 2002 | 4.566 | 4.596 | 4.558 | 4.582 | 6,276,256 | +0.05(+1.18%) |
Apr 15, 2002 | 4.502 | 4.560 | 4.502 | 4.528 | 26,659,584 | +0.06(+1.34%) |
Apr 12, 2002 | 4.573 | 4.574 | 4.453 | 4.468 | 5,364,885 | -0.14(-2.98%) |
Apr 11, 2002 | 4.637 | 4.658 | 4.590 | 4.606 | 3,142,724 | -0.03(-0.68%) |
Apr 10, 2002 | 4.558 | 4.637 | 4.543 | 4.637 | 5,438,745 | +0.10(+2.15%) |
Apr 09, 2002 | 4.566 | 4.568 | 4.498 | 4.539 | 4,648,468 | -0.04(-0.83%) |
Apr 08, 2002 | 4.566 | 4.617 | 4.544 | 4.577 | 3,171,571 | +0.08(+1.68%) |
Apr 05, 2002 | 4.574 | 4.587 | 4.500 | 4.502 | 3,834,415 | -0.05(-1.18%) |
Apr 04, 2002 | 4.689 | 4.689 | 4.519 | 4.555 | 4,301,354 | -0.10(-2.10%) |
Apr 03, 2002 | 4.697 | 4.697 | 4.631 | 4.653 | 665,697 | -0.04(-0.91%) |
Apr 02, 2002 | 4.692 | 4.724 | 4.686 | 4.696 | 3,687,962 | +0.02(+0.51%) |