Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.152 | 4.355 | 4.152 | 4.327 | 1,044,400 | +0.17(+4.21%) |
Jan 30, 2003 | 4.304 | 4.281 | 4.150 | 4.152 | 1,366,208 | -0.15(-3.46%) |
Jan 29, 2003 | 4.236 | 4.320 | 4.173 | 4.301 | 707,200 | +0.09(+2.11%) |
Jan 28, 2003 | 4.075 | 4.264 | 4.075 | 4.213 | 1,375,600 | +0.14(+3.37%) |
Jan 27, 2003 | 4.112 | 4.128 | 4.006 | 4.075 | 1,363,200 | -0.05(-1.12%) |
Jan 24, 2003 | 4.245 | 4.245 | 4.021 | 4.121 | 784,400 | -0.12(-2.83%) |
Jan 23, 2003 | 4.275 | 4.285 | 4.206 | 4.241 | 510,400 | -0.01(-0.32%) |
Jan 22, 2003 | 4.209 | 4.275 | 4.173 | 4.255 | 478,400 | +0.04(+0.92%) |
Jan 21, 2003 | 4.301 | 4.355 | 4.188 | 4.216 | 435,200 | -0.07(-1.55%) |
Jan 17, 2003 | 4.210 | 4.304 | 4.210 | 4.282 | 454,800 | +0.07(+1.63%) |
Jan 16, 2003 | 4.135 | 4.268 | 4.135 | 4.214 | 387,200 | +0.07(+1.72%) |
Jan 15, 2003 | 4.263 | 4.325 | 4.109 | 4.143 | 1,208,400 | -0.12(-2.82%) |
Jan 14, 2003 | 4.095 | 4.276 | 4.095 | 4.263 | 1,058,400 | +0.15(+3.55%) |
Jan 13, 2003 | 4.119 | 4.188 | 4.050 | 4.116 | 477,600 | -0.02(-0.48%) |
Jan 10, 2003 | 4.151 | 4.185 | 4.043 | 4.136 | 656,400 | -0.01(-0.18%) |
Jan 09, 2003 | 3.920 | 4.220 | 3.914 | 4.144 | 1,062,800 | +0.12(+3.08%) |
Jan 08, 2003 | 3.984 | 4.062 | 3.975 | 4.020 | 722,000 | +0.01(+0.31%) |
Jan 07, 2003 | 4.062 | 4.112 | 3.955 | 4.008 | 1,539,200 | -0.09(-2.19%) |
Jan 06, 2003 | 4.101 | 4.175 | 4.070 | 4.098 | 501,600 | -0.02(-0.61%) |
Jan 03, 2003 | 4.180 | 4.192 | 4.116 | 4.122 | 754,000 | -0.06(-1.40%) |
Jan 02, 2003 | 4.143 | 4.210 | 4.095 | 4.181 | 1,380,000 | +0.07(+1.82%) |
Dec 31, 2002 | 4.100 | 4.185 | 4.020 | 4.106 | 1,360,400 | +0.01(+0.31%) |
Dec 30, 2002 | 4.050 | 4.109 | 4.050 | 4.094 | 664,000 | +0.00(+0.09%) |
Dec 27, 2002 | 4.125 | 4.125 | 4.056 | 4.090 | 606,800 | -0.05(-1.12%) |
Dec 26, 2002 | 4.112 | 4.185 | 4.080 | 4.136 | 834,000 | +0.01(+0.30%) |
Dec 24, 2002 | 4.105 | 4.154 | 4.094 | 4.124 | 214,800 | -0.03(-0.66%) |
Dec 23, 2002 | 4.000 | 4.162 | 4.000 | 4.151 | 864,400 | +0.01(+0.24%) |
Dec 20, 2002 | 4.000 | 4.151 | 4.000 | 4.141 | 2,581,600 | +0.17(+4.35%) |
Dec 19, 2002 | 3.970 | 4.060 | 3.949 | 3.969 | 1,261,200 | -0.00(-0.03%) |
Dec 18, 2002 | 4.025 | 4.081 | 3.969 | 3.970 | 840,000 | -0.05(-1.21%) |
Dec 17, 2002 | 4.032 | 4.094 | 4.011 | 4.019 | 707,600 | -0.06(-1.35%) |
Dec 16, 2002 | 4.076 | 4.152 | 4.035 | 4.074 | 956,800 | -0.02(-0.49%) |
Dec 13, 2002 | 4.095 | 4.106 | 3.994 | 4.094 | 882,000 | -0.02(-0.43%) |
Dec 12, 2002 | 4.095 | 4.136 | 4.053 | 4.111 | 954,000 | -0.00(-0.03%) |
Dec 11, 2002 | 4.000 | 4.162 | 3.979 | 4.112 | 1,846,800 | +0.09(+2.33%) |
Dec 10, 2002 | 3.908 | 4.037 | 3.906 | 4.019 | 1,258,000 | +0.11(+2.85%) |
Dec 09, 2002 | 4.036 | 4.036 | 3.906 | 3.908 | 736,400 | -0.12(-2.89%) |
Dec 06, 2002 | 3.981 | 4.025 | 3.913 | 4.024 | 831,600 | +0.06(+1.42%) |
Dec 05, 2002 | 4.039 | 4.049 | 3.875 | 3.967 | 466,800 | -0.06(-1.58%) |
Dec 04, 2002 | 3.978 | 4.112 | 3.866 | 4.031 | 1,380,800 | +0.04(+1.03%) |
Dec 03, 2002 | 4.000 | 4.045 | 3.958 | 3.990 | 1,470,000 | +0.00(+0.06%) |
Dec 02, 2002 | 3.962 | 4.008 | 3.901 | 3.987 | 1,877,200 | +0.07(+1.88%) |
Nov 29, 2002 | 3.996 | 4.000 | 3.903 | 3.914 | 468,800 | -0.09(-2.16%) |
Nov 27, 2002 | 4.000 | 4.094 | 3.919 | 4.000 | 1,500,800 | +0.00(+0.03%) |
Nov 26, 2002 | 4.530 | 4.556 | 3.913 | 3.999 | 4,105,200 | -0.53(-11.75%) |
Nov 25, 2002 | 4.561 | 4.561 | 4.446 | 4.531 | 968,400 | +0.00(+0.06%) |
Nov 22, 2002 | 4.487 | 4.561 | 4.425 | 4.529 | 558,000 | +0.02(+0.53%) |
Nov 21, 2002 | 4.375 | 4.550 | 4.375 | 4.505 | 2,072,000 | +0.10(+2.39%) |
Nov 20, 2002 | 4.331 | 4.425 | 4.312 | 4.400 | 519,200 | +0.06(+1.44%) |
Nov 19, 2002 | 4.389 | 4.431 | 4.275 | 4.338 | 1,323,600 | -0.15(-3.34%) |
Nov 18, 2002 | 4.562 | 4.625 | 4.438 | 4.487 | 1,226,000 | -0.07(-1.59%) |
Nov 15, 2002 | 4.562 | 4.630 | 4.482 | 4.560 | 675,600 | -0.01(-0.19%) |
Nov 14, 2002 | 4.482 | 4.581 | 4.482 | 4.569 | 884,400 | +0.05(+1.16%) |
Nov 13, 2002 | 4.575 | 4.594 | 4.481 | 4.516 | 1,462,000 | -0.01(-0.33%) |
Nov 12, 2002 | 4.433 | 4.631 | 4.390 | 4.531 | 2,012,000 | +0.10(+2.29%) |
Nov 11, 2002 | 4.390 | 4.466 | 4.376 | 4.430 | 950,000 | +0.02(+0.46%) |
Nov 08, 2002 | 4.469 | 4.470 | 4.180 | 4.410 | 1,373,600 | -0.06(-1.40%) |
Nov 07, 2002 | 4.490 | 4.527 | 4.454 | 4.473 | 713,200 | -0.04(-0.78%) |
Nov 06, 2002 | 4.425 | 4.531 | 4.425 | 4.508 | 2,418,400 | +0.07(+1.61%) |
Nov 05, 2002 | 4.375 | 4.438 | 4.294 | 4.436 | 1,819,600 | +0.05(+1.11%) |
Nov 04, 2002 | 4.300 | 4.438 | 4.300 | 4.388 | 1,636,800 | +0.08(+1.83%) |
Nov 01, 2002 | 4.319 | 4.362 | 4.213 | 4.309 | 1,416,000 | -0.00(-0.09%) |
Oct 31, 2002 | 4.438 | 4.438 | 4.288 | 4.312 | 1,622,800 | -0.12(-2.62%) |
Oct 30, 2002 | 4.356 | 4.438 | 4.325 | 4.429 | 856,400 | +0.07(+1.52%) |
Oct 29, 2002 | 4.364 | 4.402 | 4.319 | 4.362 | 1,313,200 | -0.00(-0.09%) |
Oct 28, 2002 | 4.412 | 4.438 | 4.259 | 4.366 | 3,371,600 | +0.02(+0.43%) |
Oct 25, 2002 | 4.075 | 4.350 | 4.062 | 4.348 | 2,176,012 | +0.28(+6.85%) |
Oct 24, 2002 | 4.150 | 4.185 | 4.000 | 4.069 | 1,236,400 | -0.08(-1.81%) |
Oct 23, 2002 | 3.984 | 4.201 | 3.925 | 4.144 | 1,565,204 | +0.14(+3.43%) |
Oct 22, 2002 | 3.942 | 4.125 | 3.913 | 4.006 | 2,002,000 | +0.07(+1.75%) |
Oct 21, 2002 | 3.837 | 3.987 | 3.837 | 3.938 | 1,634,400 | +0.06(+1.61%) |
Oct 18, 2002 | 3.875 | 3.886 | 3.800 | 3.875 | 466,400 | -0.01(-0.32%) |
Oct 17, 2002 | 3.824 | 3.888 | 3.803 | 3.888 | 559,200 | +0.08(+2.24%) |
Oct 16, 2002 | 3.869 | 4.000 | 3.751 | 3.803 | 827,200 | -0.07(-1.74%) |
Oct 15, 2002 | 3.862 | 3.936 | 3.819 | 3.870 | 1,398,000 | +0.01(+0.33%) |
Oct 14, 2002 | 3.719 | 3.938 | 3.719 | 3.857 | 650,224 | +0.11(+2.86%) |
Oct 11, 2002 | 3.688 | 3.800 | 3.671 | 3.750 | 972,800 | +0.07(+1.90%) |
Oct 10, 2002 | 3.765 | 3.765 | 3.661 | 3.680 | 1,270,000 | -0.05(-1.37%) |
Oct 09, 2002 | 3.875 | 3.875 | 3.715 | 3.731 | 1,280,400 | -0.13(-3.34%) |
Oct 08, 2002 | 3.939 | 3.959 | 3.844 | 3.860 | 1,282,800 | -0.05(-1.27%) |
Oct 07, 2002 | 3.962 | 3.985 | 3.836 | 3.910 | 1,152,800 | -0.03(-0.64%) |
Oct 04, 2002 | 3.930 | 3.974 | 3.888 | 3.935 | 749,320 | -0.03(-0.66%) |
Oct 03, 2002 | 3.897 | 3.994 | 3.890 | 3.961 | 1,155,200 | +0.04(+1.12%) |
Oct 02, 2002 | 3.914 | 3.950 | 3.882 | 3.917 | 950,800 | -0.02(-0.48%) |
Oct 01, 2002 | 3.875 | 3.981 | 3.789 | 3.936 | 131,160,000 | +0.07(+1.75%) |
Sep 30, 2002 | 3.785 | 3.891 | 3.748 | 3.869 | 860,284 | +0.06(+1.47%) |
Sep 27, 2002 | 3.862 | 3.888 | 3.756 | 3.812 | 673,600 | -0.06(-1.61%) |
Sep 26, 2002 | 3.873 | 3.889 | 3.816 | 3.875 | 1,008,800 | +0.00(+0.06%) |
Sep 25, 2002 | 3.877 | 3.896 | 3.845 | 3.873 | 1,361,600 | +0.00(+0.00%) |
Sep 24, 2002 | 3.763 | 3.881 | 3.763 | 3.873 | 830,008 | +0.07(+1.84%) |
Sep 23, 2002 | 3.820 | 3.850 | 3.688 | 3.803 | 775,672 | -0.04(-1.07%) |
Sep 20, 2002 | 3.919 | 3.944 | 3.820 | 3.844 | 1,734,800 | -0.09(-2.23%) |
Sep 19, 2002 | 3.949 | 4.000 | 3.900 | 3.931 | 1,678,000 | -0.01(-0.35%) |
Sep 18, 2002 | 3.913 | 3.969 | 3.881 | 3.945 | 787,200 | +0.03(+0.83%) |
Sep 17, 2002 | 3.949 | 3.962 | 3.885 | 3.913 | 1,012,000 | +0.01(+0.22%) |
Sep 16, 2002 | 3.756 | 3.920 | 3.751 | 3.904 | 675,556 | +0.12(+3.04%) |
Sep 13, 2002 | 3.688 | 3.833 | 3.688 | 3.789 | 679,968 | +0.06(+1.71%) |
Sep 12, 2002 | 3.869 | 3.875 | 3.691 | 3.725 | 693,428 | -0.14(-3.53%) |
Sep 11, 2002 | 3.834 | 3.962 | 3.834 | 3.861 | 432,000 | -0.03(-0.68%) |
Sep 10, 2002 | 3.795 | 3.897 | 3.770 | 3.888 | 834,000 | +0.08(+1.97%) |
Sep 09, 2002 | 3.756 | 3.825 | 3.654 | 3.812 | 669,200 | +0.06(+1.70%) |
Sep 06, 2002 | 3.734 | 3.775 | 3.640 | 3.749 | 402,400 | +0.10(+2.71%) |
Sep 05, 2002 | 3.680 | 3.744 | 3.644 | 3.650 | 538,000 | -0.00(-0.14%) |
Sep 04, 2002 | 3.564 | 3.719 | 3.562 | 3.655 | 1,114,464 | +0.10(+2.78%) |
Sep 03, 2002 | 3.656 | 3.676 | 3.519 | 3.556 | 710,528 | -0.08(-2.20%) |
Aug 30, 2002 | 3.625 | 3.691 | 3.596 | 3.636 | 628,384 | -0.02(-0.61%) |
Aug 29, 2002 | 3.507 | 3.686 | 3.507 | 3.659 | 525,456 | +0.09(+2.56%) |
Aug 28, 2002 | 3.615 | 3.688 | 3.531 | 3.567 | 769,356 | -0.05(-1.31%) |
Aug 27, 2002 | 3.775 | 3.800 | 3.615 | 3.615 | 900,400 | -0.16(-4.17%) |
Aug 26, 2002 | 3.644 | 3.772 | 3.601 | 3.772 | 879,600 | +0.12(+3.32%) |
Aug 23, 2002 | 3.831 | 3.831 | 3.651 | 3.651 | 570,864 | -0.17(-4.54%) |
Aug 22, 2002 | 3.786 | 3.831 | 3.735 | 3.825 | 910,000 | +0.06(+1.46%) |
Aug 21, 2002 | 3.750 | 3.825 | 3.708 | 3.770 | 1,081,200 | +0.02(+0.47%) |
Aug 20, 2002 | 3.763 | 3.869 | 3.731 | 3.752 | 1,670,588 | -0.05(-1.31%) |
Aug 16, 2002 | 3.739 | 3.868 | 3.714 | 3.803 | 809,888 | -0.00(-0.09%) |
Aug 15, 2002 | 3.688 | 3.811 | 3.688 | 3.806 | 1,581,200 | +0.11(+3.00%) |
Aug 14, 2002 | 3.556 | 3.712 | 3.502 | 3.695 | 858,000 | +0.19(+5.46%) |
Aug 13, 2002 | 3.601 | 3.601 | 3.481 | 3.504 | 621,248 | -0.05(-1.34%) |
Aug 12, 2002 | 3.615 | 3.619 | 3.494 | 3.551 | 350,084 | +0.15(+4.49%) |
Aug 07, 2002 | 3.530 | 3.556 | 3.289 | 3.399 | 1,496,400 | -0.06(-1.84%) |
Aug 06, 2002 | 3.415 | 3.561 | 3.414 | 3.462 | 1,392,400 | +0.05(+1.39%) |
Aug 05, 2002 | 3.551 | 3.642 | 3.415 | 3.415 | 858,400 | -0.14(-3.94%) |
Aug 02, 2002 | 3.683 | 3.712 | 3.554 | 3.555 | 1,195,200 | -0.17(-4.69%) |
Aug 01, 2002 | 3.650 | 3.750 | 3.650 | 3.730 | 1,256,800 | +0.06(+1.67%) |
Jul 31, 2002 | 3.590 | 3.719 | 3.590 | 3.669 | 1,788,000 | +0.05(+1.24%) |
Jul 30, 2002 | 3.659 | 3.712 | 3.562 | 3.624 | 1,337,600 | +0.00(+0.07%) |
Jul 29, 2002 | 3.676 | 3.714 | 3.575 | 3.621 | 1,343,080 | -0.01(-0.27%) |
Jul 26, 2002 | 3.745 | 3.745 | 3.562 | 3.631 | 928,008 | -0.04(-1.02%) |
Jul 25, 2002 | 3.625 | 3.839 | 3.596 | 3.669 | 1,319,152 | +0.03(+0.69%) |
Jul 24, 2002 | 3.504 | 3.711 | 3.344 | 3.644 | 1,404,800 | +0.10(+2.76%) |
Jul 23, 2002 | 3.464 | 3.635 | 3.444 | 3.546 | 4,250,800 | +0.08(+2.41%) |
Jul 22, 2002 | 3.453 | 3.570 | 3.382 | 3.462 | 121,360,000 | +0.01(+0.36%) |
Jul 19, 2002 | 3.576 | 3.589 | 3.450 | 3.450 | 1,094,000 | -0.15(-4.17%) |
Jul 17, 2002 | 3.679 | 3.703 | 3.590 | 3.600 | 1,293,600 | +0.55(+17.99%) |
Jul 12, 2002 | 3.000 | 3.146 | 2.975 | 3.051 | 884,800 | +0.05(+1.78%) |
Jul 11, 2002 | 3.096 | 3.134 | 2.984 | 2.998 | 1,948,800 | -0.10(-3.31%) |
Jul 10, 2002 | 3.119 | 3.175 | 3.098 | 3.100 | 1,168,800 | -0.04(-1.35%) |
Jul 09, 2002 | 3.140 | 3.143 | 3.140 | 3.143 | 515,600 | +0.00(+0.08%) |
Jul 08, 2002 | 3.256 | 3.256 | 3.140 | 3.140 | 344,000 | -0.12(-3.57%) |
Jul 05, 2002 | 3.121 | 3.271 | 3.104 | 3.256 | 404,800 | +0.12(+3.83%) |
Jul 04, 2002 | 3.069 | 3.180 | 3.056 | 3.136 | 871,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.069 | 3.180 | 3.056 | 3.136 | 871,600 | +0.02(+0.48%) |
Jul 02, 2002 | 3.138 | 3.181 | 3.058 | 3.121 | 888,400 | -0.03(-0.91%) |
Jul 01, 2002 | 3.230 | 3.252 | 3.138 | 3.150 | 1,070,800 | -0.07(-2.29%) |
Jun 28, 2002 | 3.195 | 3.275 | 3.178 | 3.224 | 1,778,400 | -0.03(-0.92%) |
Jun 27, 2002 | 3.281 | 3.281 | 3.181 | 3.254 | 877,200 | +0.00(+0.12%) |
Jun 26, 2002 | 3.178 | 3.270 | 3.125 | 3.250 | 814,000 | +0.04(+1.09%) |
Jun 25, 2002 | 3.219 | 3.286 | 3.170 | 3.215 | 2,977,600 | -0.15(-4.32%) |
Jun 21, 2002 | 3.405 | 3.424 | 3.355 | 3.360 | 1,195,600 | +0.01(+0.19%) |
Jun 20, 2002 | 3.565 | 3.565 | 3.301 | 3.354 | 1,284,400 | -0.20(-5.53%) |
Jun 19, 2002 | 3.669 | 3.719 | 3.535 | 3.550 | 586,800 | -0.13(-3.43%) |
Jun 18, 2002 | 3.680 | 3.716 | 3.638 | 3.676 | 411,600 | -0.02(-0.64%) |
Jun 17, 2002 | 3.562 | 3.752 | 3.520 | 3.700 | 754,800 | +0.17(+4.85%) |
Jun 14, 2002 | 3.464 | 3.580 | 3.406 | 3.529 | 1,125,200 | +0.13(+3.75%) |
Jun 12, 2002 | 3.507 | 3.556 | 3.400 | 3.401 | 1,182,800 | -0.11(-3.24%) |
Jun 11, 2002 | 3.594 | 3.688 | 3.482 | 3.515 | 1,035,600 | -0.08(-2.36%) |
Jun 10, 2002 | 3.638 | 3.678 | 3.600 | 3.600 | 792,800 | -0.04(-1.03%) |
Jun 07, 2002 | 3.705 | 3.705 | 3.534 | 3.638 | 954,400 | -0.07(-1.92%) |
Jun 06, 2002 | 3.825 | 3.862 | 3.709 | 3.709 | 717,600 | -0.12(-3.17%) |
Jun 05, 2002 | 3.826 | 3.859 | 3.739 | 3.830 | 1,194,800 | -0.12(-3.04%) |
May 31, 2002 | 3.913 | 4.031 | 3.913 | 3.950 | 868,800 | -0.02(-0.44%) |
May 28, 2002 | 3.937 | 3.967 | 3.837 | 3.967 | 623,200 | +0.08(+2.06%) |
May 27, 2002 | 3.962 | 4.047 | 3.862 | 3.888 | 1,099,200 | +0.00(+0.00%) |
May 24, 2002 | 3.962 | 4.047 | 3.862 | 3.888 | 1,054,000 | -0.18(-4.40%) |
May 23, 2002 | 3.781 | 4.077 | 3.760 | 4.066 | 1,528,000 | +0.24(+6.34%) |
May 22, 2002 | 3.700 | 3.824 | 3.700 | 3.824 | 1,510,000 | +0.12(+3.34%) |
May 21, 2002 | 3.661 | 3.800 | 3.661 | 3.700 | 2,944,800 | +0.06(+1.54%) |
May 20, 2002 | 3.744 | 3.744 | 3.635 | 3.644 | 615,200 | -0.10(-2.57%) |
May 17, 2002 | 3.658 | 3.752 | 3.658 | 3.740 | 1,454,400 | +0.09(+2.43%) |
May 16, 2002 | 3.625 | 3.703 | 3.583 | 3.651 | 1,813,600 | +0.02(+0.52%) |
May 15, 2002 | 3.650 | 3.665 | 3.586 | 3.632 | 910,400 | +0.00(+0.03%) |
May 14, 2002 | 3.505 | 3.688 | 3.494 | 3.631 | 1,891,600 | +0.14(+4.12%) |
May 13, 2002 | 3.341 | 3.531 | 3.250 | 3.487 | 1,754,000 | +0.14(+4.26%) |
May 10, 2002 | 3.487 | 3.500 | 3.250 | 3.345 | 667,200 | -0.07(-2.12%) |
May 09, 2002 | 3.495 | 3.587 | 3.405 | 3.417 | 374,000 | -0.14(-3.83%) |
May 08, 2002 | 3.300 | 3.560 | 3.300 | 3.554 | 395,600 | +0.19(+5.81%) |
May 07, 2002 | 3.431 | 3.481 | 3.279 | 3.359 | 699,600 | -0.07(-2.18%) |
May 06, 2002 | 3.575 | 3.619 | 3.434 | 3.434 | 997,600 | -0.15(-4.19%) |
May 03, 2002 | 3.600 | 3.601 | 3.419 | 3.584 | 1,766,000 | +0.01(+0.35%) |
May 02, 2002 | 3.549 | 3.600 | 3.450 | 3.571 | 750,800 | +0.02(+0.60%) |
May 01, 2002 | 3.574 | 3.625 | 3.455 | 3.550 | 799,200 | -0.01(-0.28%) |
Apr 30, 2002 | 3.547 | 3.574 | 3.470 | 3.560 | 778,000 | +0.04(+1.00%) |
Apr 29, 2002 | 3.526 | 3.544 | 3.487 | 3.525 | 388,800 | -0.01(-0.25%) |
Apr 26, 2002 | 3.485 | 3.571 | 3.485 | 3.534 | 355,200 | +0.04(+1.07%) |
Apr 25, 2002 | 3.514 | 3.575 | 3.476 | 3.496 | 674,800 | -0.02(-0.53%) |
Apr 24, 2002 | 3.623 | 3.647 | 3.515 | 3.515 | 782,000 | -0.09(-2.53%) |
Apr 23, 2002 | 3.595 | 3.625 | 3.576 | 3.606 | 312,400 | +0.00(+0.07%) |
Apr 22, 2002 | 3.658 | 3.717 | 3.589 | 3.604 | 808,800 | -0.08(-2.17%) |
Apr 19, 2002 | 3.726 | 3.729 | 3.669 | 3.684 | 490,800 | -0.04(-0.94%) |
Apr 18, 2002 | 3.658 | 3.719 | 3.644 | 3.719 | 651,600 | +0.06(+1.67%) |
Apr 17, 2002 | 3.725 | 3.726 | 3.658 | 3.658 | 2,298,000 | -0.06(-1.65%) |
Apr 16, 2002 | 3.625 | 3.719 | 3.605 | 3.719 | 886,000 | +0.11(+2.94%) |
Apr 15, 2002 | 3.606 | 3.644 | 3.587 | 3.612 | 955,600 | +0.02(+0.52%) |
Apr 12, 2002 | 3.462 | 3.669 | 3.444 | 3.594 | 2,088,800 | +0.15(+4.36%) |
Apr 11, 2002 | 3.450 | 3.469 | 3.444 | 3.444 | 1,402,800 | -0.03(-0.86%) |
Apr 10, 2002 | 3.425 | 3.493 | 3.425 | 3.474 | 693,600 | +0.05(+1.35%) |
Apr 09, 2002 | 3.381 | 3.481 | 3.381 | 3.428 | 1,964,400 | +0.04(+1.22%) |
Apr 08, 2002 | 3.355 | 3.424 | 3.350 | 3.386 | 1,039,600 | -0.02(-0.44%) |
Apr 05, 2002 | 3.339 | 3.404 | 3.339 | 3.401 | 1,024,800 | +0.04(+1.27%) |
Apr 04, 2002 | 3.440 | 3.499 | 3.325 | 3.359 | 1,171,600 | -0.10(-3.00%) |
Apr 03, 2002 | 3.461 | 3.467 | 3.433 | 3.462 | 1,482,400 | +0.03(+0.91%) |
Apr 02, 2002 | 3.450 | 3.460 | 3.400 | 3.431 | 753,600 | -0.02(-0.69%) |
Apr 01, 2002 | 3.374 | 3.487 | 3.291 | 3.455 | 1,112,800 | +0.10(+2.98%) |
Mar 29, 2002 | 3.355 | 3.415 | 3.336 | 3.355 | 704,800 | +0.00(+0.00%) |
Mar 28, 2002 | 3.355 | 3.415 | 3.336 | 3.355 | 704,800 | -0.02(-0.74%) |
Mar 27, 2002 | 3.314 | 3.414 | 3.314 | 3.380 | 1,020,400 | +0.04(+1.31%) |
Mar 26, 2002 | 3.394 | 3.451 | 3.264 | 3.336 | 757,600 | -0.07(-2.13%) |
Mar 25, 2002 | 3.475 | 3.500 | 3.389 | 3.409 | 829,200 | -0.08(-2.29%) |
Mar 22, 2002 | 3.530 | 3.531 | 3.478 | 3.489 | 767,200 | -0.03(-0.89%) |
Mar 21, 2002 | 3.425 | 3.556 | 3.424 | 3.520 | 567,200 | +0.09(+2.70%) |
Mar 20, 2002 | 3.494 | 3.494 | 3.411 | 3.428 | 1,426,000 | -0.07(-2.11%) |
Mar 19, 2002 | 3.511 | 3.540 | 3.495 | 3.501 | 1,284,800 | -0.01(-0.32%) |
Mar 18, 2002 | 3.499 | 3.538 | 3.494 | 3.513 | 821,200 | +0.01(+0.14%) |
Mar 15, 2002 | 3.464 | 3.536 | 3.464 | 3.507 | 1,261,600 | +0.03(+0.90%) |
Mar 14, 2002 | 3.500 | 3.500 | 3.447 | 3.476 | 846,000 | -0.03(-0.96%) |
Mar 13, 2002 | 3.462 | 3.550 | 3.462 | 3.510 | 450,800 | +0.03(+1.01%) |
Mar 12, 2002 | 3.455 | 3.529 | 3.384 | 3.475 | 853,200 | -0.01(-0.18%) |
Mar 11, 2002 | 3.419 | 3.484 | 3.410 | 3.481 | 367,600 | +0.04(+1.27%) |
Mar 08, 2002 | 3.414 | 3.475 | 3.391 | 3.438 | 275,200 | +0.03(+0.99%) |
Mar 07, 2002 | 3.388 | 3.531 | 3.382 | 3.404 | 495,600 | -0.02(-0.51%) |
Mar 06, 2002 | 3.382 | 3.445 | 3.288 | 3.421 | 1,323,200 | +0.05(+1.56%) |
Mar 05, 2002 | 3.277 | 3.426 | 3.263 | 3.369 | 1,699,200 | +0.11(+3.38%) |
Mar 04, 2002 | 3.250 | 3.360 | 3.250 | 3.259 | 1,119,200 | -0.00(-0.11%) |
Mar 01, 2002 | 3.281 | 3.394 | 3.236 | 3.263 | 1,097,600 | +0.00(+0.08%) |
Feb 28, 2002 | 3.279 | 3.317 | 3.209 | 3.260 | 1,898,800 | -0.01(-0.34%) |
Feb 27, 2002 | 3.283 | 3.288 | 3.263 | 3.271 | 521,200 | +0.02(+0.46%) |
Feb 26, 2002 | 3.235 | 3.310 | 3.223 | 3.256 | 912,800 | +0.01(+0.31%) |
Feb 25, 2002 | 3.261 | 3.376 | 3.179 | 3.246 | 1,541,600 | -0.02(-0.69%) |
Feb 22, 2002 | 3.334 | 3.334 | 3.268 | 3.269 | 957,200 | -0.07(-1.95%) |
Feb 21, 2002 | 3.312 | 3.476 | 3.308 | 3.334 | 884,400 | +0.02(+0.49%) |
Feb 20, 2002 | 3.296 | 3.331 | 3.264 | 3.317 | 1,719,200 | +0.02(+0.61%) |
Feb 19, 2002 | 3.306 | 3.331 | 3.260 | 3.297 | 995,200 | -0.02(-0.57%) |
Feb 18, 2002 | 3.327 | 3.365 | 3.297 | 3.316 | 2,212,400 | +0.00(+0.00%) |
Feb 15, 2002 | 3.327 | 3.365 | 3.297 | 3.316 | 2,212,400 | -0.03(-1.01%) |
Feb 14, 2002 | 3.361 | 3.361 | 3.312 | 3.350 | 1,177,200 | +0.00(+0.00%) |
Feb 13, 2002 | 3.334 | 3.385 | 3.291 | 3.350 | 1,407,200 | +0.02(+0.64%) |
Feb 12, 2002 | 3.256 | 3.339 | 3.256 | 3.329 | 1,243,600 | +0.06(+1.84%) |
Feb 11, 2002 | 3.232 | 3.304 | 3.232 | 3.269 | 911,600 | +0.02(+0.58%) |
Feb 08, 2002 | 3.210 | 3.252 | 3.178 | 3.250 | 779,200 | +0.07(+2.16%) |
Feb 07, 2002 | 3.204 | 3.210 | 3.156 | 3.181 | 1,167,600 | -0.00(-0.08%) |
Feb 06, 2002 | 3.246 | 3.283 | 3.156 | 3.184 | 1,114,000 | -0.06(-1.93%) |
Feb 05, 2002 | 3.144 | 3.246 | 3.143 | 3.246 | 532,400 | +0.09(+2.89%) |
Feb 04, 2002 | 3.167 | 3.209 | 3.144 | 3.155 | 667,200 | -0.01(-0.24%) |