Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.733 | 3.752 | 3.704 | 3.725 | 52,723 | +0.00(+0.13%) |
Jan 30, 2003 | 3.711 | 3.746 | 3.703 | 3.720 | 63,603 | +0.01(+0.26%) |
Jan 29, 2003 | 3.717 | 3.723 | 3.693 | 3.710 | 62,766 | -0.01(-0.35%) |
Jan 28, 2003 | 3.758 | 3.758 | 3.723 | 3.723 | 49,376 | -0.03(-0.76%) |
Jan 27, 2003 | 3.764 | 3.764 | 3.752 | 3.752 | 41,007 | -0.02(-0.63%) |
Jan 24, 2003 | 3.776 | 3.776 | 3.776 | 3.776 | 1,673 | +0.01(+0.19%) |
Jan 23, 2003 | 3.801 | 3.801 | 3.764 | 3.769 | 7,531 | -0.04(-1.07%) |
Jan 22, 2003 | 3.812 | 3.823 | 3.809 | 3.809 | 18,411 | -0.01(-0.31%) |
Jan 21, 2003 | 3.883 | 3.883 | 3.821 | 3.821 | 49,376 | -0.07(-1.90%) |
Jan 17, 2003 | 3.901 | 3.916 | 3.883 | 3.895 | 23,432 | -0.01(-0.15%) |
Jan 16, 2003 | 3.893 | 3.901 | 3.885 | 3.901 | 23,432 | +0.01(+0.28%) |
Jan 15, 2003 | 3.895 | 3.895 | 3.883 | 3.891 | 8,368 | -0.02(-0.43%) |
Jan 14, 2003 | 3.907 | 3.910 | 3.899 | 3.907 | 13,390 | -0.02(-0.43%) |
Jan 13, 2003 | 3.979 | 3.979 | 3.924 | 3.924 | 51,049 | -0.04(-1.08%) |
Jan 10, 2003 | 3.983 | 4.007 | 3.967 | 3.967 | 94,568 | -0.01(-0.27%) |
Jan 09, 2003 | 3.962 | 3.997 | 3.962 | 3.978 | 72,808 | +0.03(+0.67%) |
Jan 08, 2003 | 3.952 | 3.955 | 3.952 | 3.952 | 25,943 | +0.00(+0.00%) |
Jan 07, 2003 | 3.934 | 3.952 | 3.934 | 3.952 | 22,595 | +0.02(+0.46%) |
Jan 06, 2003 | 3.941 | 3.943 | 3.932 | 3.934 | 41,844 | -0.01(-0.27%) |
Jan 03, 2003 | 3.943 | 3.949 | 3.943 | 3.944 | 89,546 | +0.02(+0.49%) |
Jan 02, 2003 | 3.877 | 3.925 | 3.874 | 3.925 | 31,801 | +0.06(+1.55%) |
Dec 31, 2002 | 3.905 | 3.905 | 3.866 | 3.866 | 35,986 | -0.04(-1.10%) |
Dec 30, 2002 | 3.885 | 3.910 | 3.885 | 3.909 | 16,737 | +0.03(+0.89%) |
Dec 27, 2002 | 3.889 | 3.889 | 3.860 | 3.874 | 20,922 | -0.02(-0.40%) |
Dec 26, 2002 | 3.809 | 3.895 | 3.809 | 3.889 | 73,645 | +0.10(+2.58%) |
Dec 24, 2002 | 3.882 | 3.882 | 3.788 | 3.791 | 125,532 | -0.09(-2.37%) |
Dec 23, 2002 | 3.905 | 3.905 | 3.854 | 3.883 | 129,717 | -0.00(-0.06%) |
Dec 20, 2002 | 3.858 | 3.943 | 3.851 | 3.886 | 116,327 | +0.04(+1.03%) |
Dec 19, 2002 | 3.728 | 3.849 | 3.728 | 3.846 | 116,327 | +0.09(+2.35%) |
Dec 18, 2002 | 3.854 | 3.866 | 3.758 | 3.758 | 88,709 | -0.11(-2.87%) |
Dec 17, 2002 | 3.776 | 3.869 | 3.776 | 3.869 | 130,554 | +0.11(+2.79%) |
Dec 16, 2002 | 3.665 | 3.776 | 3.644 | 3.764 | 112,979 | +0.09(+2.57%) |
Dec 13, 2002 | 3.662 | 3.676 | 3.662 | 3.670 | 23,432 | +0.02(+0.46%) |
Dec 12, 2002 | 3.582 | 3.653 | 3.575 | 3.653 | 39,333 | +0.08(+2.17%) |
Dec 11, 2002 | 3.578 | 3.597 | 3.575 | 3.575 | 130,554 | -0.01(-0.27%) |
Dec 10, 2002 | 3.567 | 3.612 | 3.549 | 3.585 | 166,540 | +0.01(+0.33%) |
Dec 09, 2002 | 3.592 | 3.592 | 3.561 | 3.573 | 157,334 | -0.02(-0.43%) |
Dec 06, 2002 | 3.627 | 3.627 | 3.615 | 3.588 | 17,574 | -0.03(-0.92%) |
Dec 05, 2002 | 3.627 | 3.631 | 3.622 | 3.622 | 9,205 | +0.00(+0.00%) |
Dec 04, 2002 | 3.601 | 3.627 | 3.591 | 3.622 | 79,504 | +0.00(+0.03%) |
Dec 03, 2002 | 3.600 | 3.621 | 3.600 | 3.621 | 90,383 | +0.02(+0.60%) |
Dec 02, 2002 | 3.644 | 3.656 | 3.585 | 3.599 | 420,116 | -0.04(-1.08%) |
Nov 29, 2002 | 3.644 | 3.644 | 3.638 | 3.638 | 3,347 | -0.01(-0.33%) |
Nov 27, 2002 | 3.654 | 3.676 | 3.633 | 3.650 | 112,979 | +0.01(+0.30%) |
Nov 26, 2002 | 3.633 | 3.643 | 3.633 | 3.640 | 96,241 | +0.01(+0.20%) |
Nov 25, 2002 | 3.633 | 3.656 | 3.633 | 3.633 | 97,078 | +0.01(+0.16%) |
Nov 22, 2002 | 3.636 | 3.644 | 3.627 | 3.627 | 259,434 | -0.00(-0.07%) |
Nov 21, 2002 | 3.637 | 3.661 | 3.621 | 3.629 | 708,004 | -0.01(-0.23%) |
Nov 20, 2002 | 3.638 | 3.644 | 3.635 | 3.637 | 51,886 | -0.00(-0.03%) |
Nov 19, 2002 | 3.646 | 3.646 | 3.621 | 3.638 | 194,994 | -0.01(-0.16%) |
Nov 18, 2002 | 3.658 | 3.673 | 3.644 | 3.644 | 54,397 | -0.01(-0.36%) |
Nov 15, 2002 | 3.656 | 3.658 | 3.644 | 3.658 | 29,290 | +0.00(+0.00%) |
Nov 14, 2002 | 3.653 | 3.658 | 3.646 | 3.658 | 100,426 | +0.01(+0.36%) |
Nov 13, 2002 | 3.691 | 3.691 | 3.585 | 3.644 | 307,136 | -0.05(-1.39%) |
Nov 12, 2002 | 3.664 | 3.704 | 3.664 | 3.696 | 16,737 | +0.04(+1.08%) |
Nov 11, 2002 | 3.686 | 3.704 | 3.656 | 3.656 | 61,929 | -0.02(-0.49%) |
Nov 08, 2002 | 3.680 | 3.686 | 3.668 | 3.674 | 5,858 | -0.02(-0.42%) |
Nov 07, 2002 | 3.703 | 3.710 | 3.690 | 3.690 | 86,199 | -0.00(-0.06%) |
Nov 06, 2002 | 3.692 | 3.717 | 3.690 | 3.692 | 63,603 | +0.01(+0.19%) |
Nov 05, 2002 | 3.690 | 3.722 | 3.644 | 3.685 | 153,986 | -0.01(-0.36%) |
Nov 04, 2002 | 3.674 | 3.711 | 3.673 | 3.698 | 128,043 | +0.01(+0.32%) |
Nov 01, 2002 | 3.699 | 3.703 | 3.686 | 3.686 | 47,702 | -0.02(-0.42%) |
Oct 31, 2002 | 3.698 | 3.702 | 3.680 | 3.702 | 20,085 | +0.03(+0.72%) |
Oct 30, 2002 | 3.676 | 3.676 | 3.676 | 3.676 | 836 | -0.03(-0.74%) |
Oct 29, 2002 | 3.704 | 3.734 | 3.703 | 3.703 | 55,234 | +0.01(+0.29%) |
Oct 28, 2002 | 3.671 | 3.740 | 3.667 | 3.692 | 75,319 | +0.02(+0.49%) |
Oct 25, 2002 | 3.648 | 3.687 | 3.648 | 3.674 | 39,333 | +0.03(+0.82%) |
Oct 24, 2002 | 3.650 | 3.654 | 3.644 | 3.644 | 5,858 | -0.01(-0.33%) |
Oct 23, 2002 | 3.655 | 3.668 | 3.650 | 3.656 | 15,900 | +0.00(+0.13%) |
Oct 22, 2002 | 3.668 | 3.674 | 3.633 | 3.652 | 145,617 | -0.02(-0.55%) |
Oct 21, 2002 | 3.674 | 3.686 | 3.668 | 3.672 | 75,319 | -0.03(-0.71%) |
Oct 18, 2002 | 3.701 | 3.701 | 3.674 | 3.698 | 15,900 | -0.01(-0.16%) |
Oct 17, 2002 | 3.705 | 3.732 | 3.701 | 3.704 | 69,461 | -0.02(-0.48%) |
Oct 16, 2002 | 3.691 | 3.722 | 3.610 | 3.722 | 197,504 | +0.03(+0.81%) |
Oct 15, 2002 | 3.740 | 3.740 | 3.680 | 3.692 | 71,135 | -0.05(-1.44%) |
Oct 14, 2002 | 3.746 | 3.752 | 3.740 | 3.746 | 10,042 | -0.00(-0.03%) |
Oct 11, 2002 | 3.692 | 3.758 | 3.692 | 3.747 | 33,475 | +0.06(+1.72%) |
Oct 10, 2002 | 3.656 | 3.684 | 3.656 | 3.684 | 525,563 | +0.02(+0.42%) |
Oct 09, 2002 | 3.662 | 3.668 | 3.659 | 3.668 | 82,014 | +0.01(+0.16%) |
Oct 08, 2002 | 3.597 | 3.662 | 3.597 | 3.662 | 104,610 | +0.06(+1.79%) |
Oct 07, 2002 | 3.680 | 3.691 | 3.591 | 3.598 | 3,012,786 | -0.09(-2.56%) |
Oct 04, 2002 | 3.776 | 3.789 | 3.680 | 3.692 | 257,760 | -0.11(-2.95%) |
Oct 03, 2002 | 3.752 | 3.805 | 3.704 | 3.805 | 88,709 | +0.05(+1.37%) |
Oct 02, 2002 | 3.609 | 3.759 | 3.609 | 3.753 | 62,766 | +0.13(+3.66%) |
Oct 01, 2002 | 3.562 | 3.621 | 3.562 | 3.621 | 20,085 | +0.06(+1.68%) |
Sep 30, 2002 | 3.576 | 3.585 | 3.525 | 3.561 | 70,298 | -0.02(-0.50%) |
Sep 27, 2002 | 3.597 | 3.597 | 3.573 | 3.579 | 18,411 | -0.02(-0.53%) |
Sep 26, 2002 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.579 | 3.598 | 3.573 | 3.598 | 11,716 | +0.03(+0.70%) |
Sep 24, 2002 | 3.587 | 3.615 | 3.573 | 3.573 | 27,617 | -0.03(-0.96%) |
Sep 23, 2002 | 3.586 | 3.609 | 3.586 | 3.607 | 10,042 | +0.02(+0.63%) |
Sep 20, 2002 | 3.668 | 3.668 | 3.580 | 3.585 | 88,709 | -0.08(-2.15%) |
Sep 19, 2002 | 3.670 | 3.692 | 3.664 | 3.664 | 48,539 | -0.01(-0.20%) |
Sep 18, 2002 | 3.674 | 3.682 | 3.670 | 3.671 | 8,368 | -0.02(-0.42%) |
Sep 17, 2002 | 3.693 | 3.704 | 3.686 | 3.686 | 21,759 | -0.01(-0.16%) |
Sep 16, 2002 | 3.670 | 3.710 | 3.670 | 3.692 | 87,872 | +0.02(+0.62%) |
Sep 13, 2002 | 3.656 | 3.671 | 3.656 | 3.670 | 7,531 | +0.00(+0.03%) |
Sep 12, 2002 | 3.638 | 3.674 | 3.638 | 3.668 | 21,759 | +0.05(+1.49%) |
Sep 11, 2002 | 3.644 | 3.644 | 3.615 | 3.615 | 136,412 | +0.11(+3.07%) |
Sep 10, 2002 | 3.488 | 3.507 | 3.487 | 3.507 | 39,333 | +0.04(+1.10%) |
Sep 09, 2002 | 3.465 | 3.469 | 3.465 | 3.469 | 2,510 | +0.00(+0.07%) |
Sep 06, 2002 | 3.477 | 3.477 | 3.466 | 3.466 | 10,042 | +0.00(+0.03%) |
Sep 05, 2002 | 3.453 | 3.468 | 3.443 | 3.465 | 40,170 | -0.02(-0.51%) |
Sep 04, 2002 | 3.465 | 3.483 | 3.460 | 3.483 | 139,759 | +0.03(+0.83%) |
Sep 03, 2002 | 3.419 | 3.465 | 3.407 | 3.454 | 109,631 | +0.04(+1.08%) |
Aug 30, 2002 | 3.454 | 3.454 | 3.417 | 3.417 | 19,248 | -0.02(-0.69%) |
Aug 29, 2002 | 3.435 | 3.441 | 3.405 | 3.441 | 71,972 | +0.02(+0.70%) |
Aug 28, 2002 | 3.417 | 3.441 | 3.403 | 3.417 | 382,456 | +0.01(+0.25%) |
Aug 27, 2002 | 3.435 | 3.440 | 3.409 | 3.409 | 45,191 | -0.03(-0.77%) |
Aug 26, 2002 | 3.441 | 3.454 | 3.435 | 3.435 | 14,227 | +0.00(+0.00%) |
Aug 23, 2002 | 3.443 | 3.453 | 3.435 | 3.435 | 12,553 | -0.01(-0.17%) |
Aug 22, 2002 | 3.441 | 3.447 | 3.441 | 3.441 | 7,531 | -0.01(-0.17%) |
Aug 21, 2002 | 3.416 | 3.453 | 3.408 | 3.447 | 28,454 | +0.04(+1.05%) |
Aug 20, 2002 | 3.459 | 3.459 | 3.408 | 3.411 | 73,645 | -0.05(-1.55%) |
Aug 16, 2002 | 3.443 | 3.465 | 3.435 | 3.465 | 43,518 | +0.02(+0.52%) |
Aug 15, 2002 | 3.441 | 3.447 | 3.435 | 3.447 | 14,227 | +0.00(+0.00%) |
Aug 14, 2002 | 3.447 | 3.447 | 3.405 | 3.447 | 84,525 | +0.01(+0.28%) |
Aug 13, 2002 | 3.483 | 3.483 | 3.435 | 3.438 | 35,149 | -0.05(-1.47%) |
Aug 12, 2002 | 3.453 | 3.496 | 3.441 | 3.489 | 256,923 | -0.00(-0.07%) |
Aug 07, 2002 | 3.483 | 3.492 | 3.483 | 3.492 | 1,171,639 | +0.03(+0.76%) |
Aug 06, 2002 | 3.495 | 3.573 | 3.465 | 3.465 | 113,816 | +0.05(+1.51%) |
Aug 05, 2002 | 3.417 | 3.433 | 3.409 | 3.414 | 19,248 | -0.00(-0.14%) |
Aug 02, 2002 | 3.423 | 3.435 | 3.417 | 3.419 | 15,063 | +0.00(+0.03%) |
Aug 01, 2002 | 3.489 | 3.489 | 3.405 | 3.417 | 186,625 | -0.07(-2.05%) |
Jul 31, 2002 | 3.507 | 3.518 | 3.484 | 3.489 | 35,986 | -0.03(-0.85%) |
Jul 30, 2002 | 3.482 | 3.519 | 3.481 | 3.519 | 41,007 | +0.04(+1.03%) |
Jul 29, 2002 | 3.346 | 3.483 | 3.346 | 3.483 | 407,562 | -0.05(-1.55%) |
Jul 26, 2002 | 3.537 | 3.538 | 3.533 | 3.538 | 9,540,489 | +0.00(+0.03%) |
Jul 25, 2002 | 3.615 | 3.615 | 3.531 | 3.537 | 107,958 | -0.09(-2.44%) |
Jul 24, 2002 | 3.633 | 3.633 | 3.625 | 3.625 | 200,015 | -0.01(-0.20%) |
Jul 23, 2002 | 3.638 | 3.644 | 3.633 | 3.633 | 167,377 | -0.01(-0.30%) |
Jul 22, 2002 | 3.642 | 3.658 | 3.642 | 3.643 | 14,227 | +0.02(+0.46%) |
Jul 19, 2002 | 3.633 | 3.662 | 3.615 | 3.627 | 97,078 | -0.00(-0.03%) |
Jul 17, 2002 | 3.631 | 3.631 | 3.627 | 3.628 | 27,617 | -0.12(-3.22%) |
Jul 12, 2002 | 3.800 | 3.800 | 3.728 | 3.748 | 728,926 | -0.04(-1.17%) |
Jul 11, 2002 | 3.766 | 3.794 | 3.766 | 3.793 | 10,879 | +0.05(+1.24%) |
Jul 10, 2002 | 3.819 | 3.819 | 3.746 | 3.746 | 124,695 | -0.08(-1.97%) |
Jul 09, 2002 | 3.849 | 3.849 | 3.821 | 3.821 | 114,653 | -0.03(-0.71%) |
Jul 08, 2002 | 3.861 | 3.861 | 3.849 | 3.849 | 367,392 | -0.01(-0.31%) |
Jul 05, 2002 | 3.784 | 3.861 | 3.777 | 3.861 | 46,028 | +0.05(+1.22%) |
Jul 04, 2002 | 3.836 | 3.848 | 3.814 | 3.814 | 66,950 | +0.00(+0.00%) |
Jul 03, 2002 | 3.836 | 3.848 | 3.814 | 3.814 | 66,950 | +0.01(+0.22%) |
Jul 02, 2002 | 3.728 | 3.806 | 3.728 | 3.806 | 46,865 | +0.06(+1.56%) |
Jul 01, 2002 | 3.759 | 3.770 | 3.747 | 3.747 | 30,127 | +0.02(+0.48%) |
Jun 28, 2002 | 3.690 | 3.729 | 3.690 | 3.729 | 13,390 | +0.04(+1.07%) |
Jun 27, 2002 | 3.642 | 3.692 | 3.642 | 3.690 | 98,752 | +0.05(+1.28%) |
Jun 26, 2002 | 3.674 | 3.674 | 3.621 | 3.643 | 46,028 | -0.03(-0.85%) |
Jun 25, 2002 | 3.682 | 3.704 | 3.674 | 3.674 | 22,595 | -0.04(-0.97%) |
Jun 21, 2002 | 3.704 | 3.717 | 3.686 | 3.710 | 5,941,883 | +0.01(+0.16%) |
Jun 20, 2002 | 3.752 | 3.752 | 3.704 | 3.704 | 41,007 | -0.05(-1.27%) |
Jun 19, 2002 | 3.762 | 3.762 | 3.751 | 3.752 | 16,737 | -0.01(-0.32%) |
Jun 18, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 166,540 | +0.00(+0.06%) |
Jun 17, 2002 | 3.782 | 3.782 | 3.762 | 3.762 | 15,063 | -0.02(-0.54%) |
Jun 14, 2002 | 3.726 | 3.788 | 3.726 | 3.782 | 43,518 | +0.08(+2.10%) |
Jun 12, 2002 | 3.781 | 3.781 | 3.703 | 3.704 | 51,886 | -0.09(-2.36%) |
Jun 11, 2002 | 3.854 | 3.854 | 3.794 | 3.794 | 59,418 | -0.06(-1.55%) |
Jun 10, 2002 | 3.837 | 3.860 | 3.837 | 3.854 | 96,241 | +0.02(+0.62%) |
Jun 07, 2002 | 3.818 | 3.830 | 3.818 | 3.830 | 76,993 | +0.01(+0.31%) |
Jun 06, 2002 | 3.833 | 3.834 | 3.812 | 3.818 | 82,851 | +0.00(+0.06%) |
Jun 05, 2002 | 3.836 | 3.854 | 3.812 | 3.815 | 71,135 | -0.01(-0.22%) |
May 31, 2002 | 3.806 | 3.848 | 3.806 | 3.824 | 242,696 | +0.01(+0.16%) |
May 28, 2002 | 3.824 | 3.824 | 3.800 | 3.818 | 108,795 | -0.01(-0.16%) |
May 27, 2002 | 3.824 | 3.824 | 3.824 | 3.824 | 11,716 | +0.00(+0.00%) |
May 24, 2002 | 3.824 | 3.824 | 3.824 | 3.824 | 11,716 | +0.00(+0.00%) |
May 23, 2002 | 3.820 | 3.827 | 3.795 | 3.824 | 161,518 | +0.00(+0.00%) |
May 22, 2002 | 3.821 | 3.824 | 3.806 | 3.824 | 5,523,441 | -0.00(-0.06%) |
May 21, 2002 | 3.824 | 3.840 | 3.818 | 3.826 | 65,277 | -0.01(-0.31%) |
May 20, 2002 | 3.854 | 3.854 | 3.838 | 3.838 | 920,573 | -0.03(-0.86%) |
May 17, 2002 | 3.842 | 3.889 | 3.825 | 3.872 | 24,269 | +0.04(+1.09%) |
May 16, 2002 | 3.728 | 3.854 | 3.728 | 3.830 | 148,965 | +0.10(+2.72%) |
May 15, 2002 | 3.656 | 3.757 | 3.656 | 3.728 | 63,603 | +0.08(+2.16%) |
May 14, 2002 | 3.585 | 3.649 | 3.585 | 3.649 | 119,674 | +0.03(+0.96%) |
May 13, 2002 | 3.609 | 3.625 | 3.543 | 3.615 | 197,504 | -0.02(-0.66%) |
May 10, 2002 | 3.673 | 3.674 | 3.585 | 3.638 | 95,404 | -0.03(-0.94%) |
May 09, 2002 | 3.686 | 3.686 | 3.668 | 3.673 | 95,404 | -0.02(-0.65%) |
May 08, 2002 | 3.668 | 3.697 | 3.668 | 3.697 | 55,234 | +0.02(+0.65%) |
May 07, 2002 | 3.704 | 3.728 | 3.644 | 3.673 | 381,619 | +0.00(+0.13%) |
May 06, 2002 | 3.585 | 3.704 | 3.585 | 3.668 | 143,107 | +0.08(+2.33%) |
May 03, 2002 | 3.567 | 3.585 | 3.555 | 3.585 | 420,116 | +0.01(+0.40%) |
May 02, 2002 | 3.573 | 3.573 | 3.570 | 3.570 | 16,737 | +0.00(+0.00%) |
May 01, 2002 | 3.576 | 3.578 | 3.555 | 3.570 | 11,716 | -0.01(-0.20%) |
Apr 30, 2002 | 3.554 | 3.584 | 3.550 | 3.578 | 61,092 | +0.02(+0.67%) |
Apr 29, 2002 | 3.566 | 3.567 | 3.537 | 3.554 | 25,106 | -0.02(-0.54%) |
Apr 26, 2002 | 3.580 | 3.584 | 3.562 | 3.573 | 80,340 | -0.01(-0.17%) |
Apr 25, 2002 | 3.585 | 3.585 | 3.555 | 3.579 | 83,688 | +0.00(+0.00%) |
Apr 24, 2002 | 3.525 | 3.585 | 3.525 | 3.579 | 317,179 | +0.06(+1.63%) |
Apr 23, 2002 | 3.489 | 3.521 | 3.484 | 3.521 | 56,908 | +0.04(+1.10%) |
Apr 22, 2002 | 3.452 | 3.483 | 3.443 | 3.483 | 30,964 | +0.04(+1.04%) |
Apr 19, 2002 | 3.413 | 3.447 | 3.405 | 3.447 | 20,085 | +0.04(+1.05%) |
Apr 18, 2002 | 3.440 | 3.453 | 3.411 | 3.411 | 90,383 | -0.02(-0.49%) |
Apr 17, 2002 | 3.435 | 3.454 | 3.405 | 3.428 | 70,298 | -0.04(-1.07%) |
Apr 16, 2002 | 3.453 | 3.483 | 3.453 | 3.465 | 234,327 | +0.00(+0.00%) |
Apr 15, 2002 | 3.429 | 3.465 | 3.429 | 3.465 | 61,092 | +0.03(+0.87%) |
Apr 12, 2002 | 3.400 | 3.435 | 3.392 | 3.435 | 49,376 | +0.05(+1.59%) |
Apr 11, 2002 | 3.373 | 3.397 | 3.359 | 3.382 | 26,780 | +0.01(+0.25%) |
Apr 10, 2002 | 3.298 | 3.382 | 3.298 | 3.373 | 159,008 | +0.10(+3.03%) |
Apr 09, 2002 | 3.256 | 3.311 | 3.256 | 3.274 | 61,929 | +0.05(+1.41%) |
Apr 08, 2002 | 3.236 | 3.250 | 3.229 | 3.229 | 13,390 | -0.01(-0.22%) |
Apr 05, 2002 | 3.226 | 3.244 | 3.196 | 3.236 | 215,916 | +0.02(+0.48%) |
Apr 04, 2002 | 3.189 | 3.220 | 3.189 | 3.220 | 61,092 | +0.03(+0.97%) |
Apr 03, 2002 | 3.226 | 3.230 | 3.188 | 3.189 | 183,277 | -0.05(-1.69%) |
Apr 02, 2002 | 3.238 | 3.250 | 3.226 | 3.244 | 13,390 | +0.01(+0.18%) |
Apr 01, 2002 | 3.244 | 3.256 | 3.238 | 3.238 | 123,858 | -0.01(-0.18%) |
Mar 29, 2002 | 3.198 | 3.244 | 3.198 | 3.244 | 171,561 | +0.00(+0.00%) |
Mar 28, 2002 | 3.198 | 3.244 | 3.198 | 3.244 | 171,561 | +0.03(+1.08%) |
Mar 27, 2002 | 3.196 | 3.210 | 3.196 | 3.210 | 7,531 | +0.03(+0.79%) |
Mar 26, 2002 | 3.153 | 3.196 | 3.153 | 3.184 | 92,894 | +0.03(+0.95%) |
Mar 25, 2002 | 3.202 | 3.224 | 3.155 | 3.155 | 81,177 | -0.04(-1.31%) |
Mar 22, 2002 | 3.165 | 3.196 | 3.163 | 3.196 | 69,461 | +0.04(+1.33%) |
Mar 21, 2002 | 3.167 | 3.167 | 3.155 | 3.155 | 438,527 | -0.01(-0.38%) |
Mar 20, 2002 | 3.196 | 3.196 | 3.161 | 3.167 | 45,191 | -0.03(-1.08%) |
Mar 19, 2002 | 3.195 | 3.208 | 3.167 | 3.201 | 288,725 | +0.01(+0.19%) |
Mar 18, 2002 | 3.214 | 3.214 | 3.190 | 3.195 | 57,745 | -0.02(-0.74%) |
Mar 15, 2002 | 3.220 | 3.224 | 3.216 | 3.219 | 7,531 | -0.00(-0.15%) |
Mar 14, 2002 | 3.229 | 3.229 | 3.196 | 3.224 | 316,342 | -0.01(-0.44%) |
Mar 13, 2002 | 3.172 | 3.238 | 3.163 | 3.238 | 336,427 | +0.07(+2.26%) |
Mar 12, 2002 | 3.202 | 3.226 | 3.167 | 3.167 | 46,028 | -0.06(-1.85%) |
Mar 11, 2002 | 3.250 | 3.286 | 3.214 | 3.226 | 100,426 | -0.03(-0.92%) |
Mar 08, 2002 | 3.274 | 3.274 | 3.244 | 3.256 | 47,702 | -0.02(-0.55%) |
Mar 07, 2002 | 3.296 | 3.298 | 3.274 | 3.274 | 3,347,539 | -0.02(-0.72%) |
Mar 06, 2002 | 3.286 | 3.310 | 3.274 | 3.298 | 113,816 | +0.00(+0.00%) |
Mar 05, 2002 | 3.310 | 3.310 | 3.298 | 3.298 | 19,248 | -0.00(-0.04%) |
Mar 04, 2002 | 3.346 | 3.370 | 3.226 | 3.299 | 5,690,818 | -0.05(-1.39%) |
Mar 01, 2002 | 3.346 | 3.356 | 3.346 | 3.346 | 14,227 | -0.00(-0.04%) |
Feb 28, 2002 | 3.346 | 3.349 | 3.346 | 3.347 | 18,411 | +0.01(+0.21%) |
Feb 27, 2002 | 3.336 | 3.346 | 3.334 | 3.340 | 46,865 | +0.01(+0.40%) |
Feb 26, 2002 | 3.254 | 3.370 | 3.254 | 3.327 | 405,052 | +0.08(+2.54%) |
Feb 25, 2002 | 3.226 | 3.244 | 3.208 | 3.244 | 60,255 | +0.02(+0.56%) |
Feb 22, 2002 | 3.167 | 3.226 | 3.155 | 3.226 | 279,519 | +0.04(+1.31%) |
Feb 21, 2002 | 3.202 | 3.202 | 3.183 | 3.184 | 142,270 | -0.02(-0.56%) |
Feb 20, 2002 | 3.195 | 3.212 | 3.195 | 3.202 | 40,170 | -0.00(-0.15%) |
Feb 19, 2002 | 3.165 | 3.212 | 3.164 | 3.207 | 178,256 | +0.04(+1.36%) |
Feb 18, 2002 | 3.167 | 3.167 | 3.164 | 3.164 | 2,510 | +0.00(+0.00%) |
Feb 15, 2002 | 3.167 | 3.167 | 3.164 | 3.164 | 2,510 | -0.00(-0.08%) |
Feb 14, 2002 | 3.135 | 3.167 | 3.107 | 3.167 | 61,929 | +0.03(+1.11%) |
Feb 13, 2002 | 3.144 | 3.144 | 3.128 | 3.132 | 39,333 | -0.01(-0.38%) |
Feb 12, 2002 | 3.122 | 3.156 | 3.122 | 3.144 | 16,737 | +0.03(+0.80%) |
Feb 11, 2002 | 3.151 | 3.151 | 3.107 | 3.119 | 45,191 | -0.04(-1.40%) |
Feb 08, 2002 | 3.145 | 3.163 | 3.140 | 3.163 | 31,801 | +0.01(+0.30%) |
Feb 07, 2002 | 3.163 | 3.163 | 3.149 | 3.153 | 20,922 | -0.01(-0.38%) |
Feb 06, 2002 | 3.167 | 3.168 | 3.165 | 3.165 | 11,716 | -0.01(-0.41%) |
Feb 05, 2002 | 3.200 | 3.208 | 3.176 | 3.178 | 25,106 | -0.01(-0.19%) |
Feb 04, 2002 | 3.199 | 3.220 | 3.178 | 3.184 | 42,681 | -0.01(-0.37%) |