Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.442 | 4.527 | 4.402 | 4.425 | 153,568 | -0.09(-2.07%) |
Feb 27, 2003 | 4.383 | 4.568 | 4.383 | 4.519 | 122,252 | +0.13(+3.05%) |
Feb 26, 2003 | 4.570 | 4.570 | 4.308 | 4.385 | 301,115 | -0.18(-3.96%) |
Feb 25, 2003 | 4.240 | 4.570 | 4.240 | 4.565 | 218,007 | +0.30(+7.13%) |
Feb 24, 2003 | 4.293 | 4.381 | 4.257 | 4.261 | 107,799 | -0.15(-3.37%) |
Feb 21, 2003 | 4.274 | 4.410 | 4.221 | 4.410 | 108,401 | +0.11(+2.47%) |
Feb 20, 2003 | 4.261 | 4.310 | 4.261 | 4.304 | 66,245 | -0.01(-0.34%) |
Feb 19, 2003 | 4.334 | 4.336 | 4.287 | 4.319 | 80,096 | -0.04(-0.83%) |
Feb 18, 2003 | 4.283 | 4.355 | 4.283 | 4.355 | 172,539 | +0.07(+1.69%) |
Feb 14, 2003 | 4.255 | 4.285 | 4.208 | 4.283 | 115,929 | +0.03(+0.60%) |
Feb 13, 2003 | 4.268 | 4.293 | 4.251 | 4.257 | 138,814 | -0.01(-0.25%) |
Feb 12, 2003 | 4.325 | 4.353 | 4.268 | 4.268 | 116,832 | -0.08(-1.80%) |
Feb 11, 2003 | 4.336 | 4.357 | 4.325 | 4.346 | 122,554 | -0.04(-0.97%) |
Feb 10, 2003 | 4.334 | 4.395 | 4.330 | 4.389 | 102,981 | +0.05(+1.23%) |
Feb 07, 2003 | 4.321 | 4.393 | 4.321 | 4.336 | 97,561 | -0.05(-1.07%) |
Feb 06, 2003 | 4.251 | 4.463 | 4.251 | 4.383 | 203,253 | +0.06(+1.43%) |
Feb 05, 2003 | 4.255 | 4.340 | 4.253 | 4.321 | 94,851 | +0.04(+0.99%) |
Feb 04, 2003 | 4.366 | 4.366 | 4.208 | 4.278 | 121,048 | -0.08(-1.80%) |
Feb 03, 2003 | 4.278 | 4.391 | 4.278 | 4.357 | 113,520 | +0.05(+1.14%) |
Jan 31, 2003 | 4.221 | 4.361 | 4.219 | 4.308 | 223,126 | +0.09(+2.06%) |
Jan 30, 2003 | 4.274 | 4.308 | 4.145 | 4.221 | 284,978 | -0.07(-1.68%) |
Jan 29, 2003 | 4.257 | 4.357 | 4.251 | 4.293 | 193,918 | -0.07(-1.51%) |
Jan 28, 2003 | 4.260 | 4.359 | 4.213 | 4.359 | 173,442 | +0.08(+1.83%) |
Jan 27, 2003 | 4.304 | 4.442 | 4.251 | 4.281 | 247,818 | -0.08(-1.76%) |
Jan 24, 2003 | 4.359 | 4.449 | 4.355 | 4.357 | 115,026 | -0.09(-1.91%) |
Jan 23, 2003 | 4.542 | 4.542 | 4.359 | 4.442 | 200,844 | -0.01(-0.14%) |
Jan 22, 2003 | 4.878 | 4.878 | 4.293 | 4.449 | 367,361 | +0.09(+2.12%) |
Jan 21, 2003 | 4.244 | 4.421 | 4.244 | 4.356 | 258,206 | +0.10(+2.40%) |
Jan 17, 2003 | 4.242 | 4.346 | 4.242 | 4.254 | 109,530 | -0.10(-2.19%) |
Jan 16, 2003 | 4.463 | 4.463 | 4.315 | 4.349 | 84,312 | -0.03(-0.74%) |
Jan 15, 2003 | 4.455 | 4.455 | 4.366 | 4.382 | 91,463 | -0.01(-0.12%) |
Jan 14, 2003 | 4.297 | 4.426 | 4.297 | 4.387 | 109,154 | +0.02(+0.39%) |
Jan 13, 2003 | 4.455 | 4.455 | 4.334 | 4.370 | 112,918 | -0.05(-1.08%) |
Jan 10, 2003 | 4.462 | 4.462 | 4.355 | 4.417 | 67,374 | -0.03(-0.69%) |
Jan 09, 2003 | 4.375 | 4.489 | 4.361 | 4.448 | 119,317 | +0.08(+1.75%) |
Jan 08, 2003 | 4.436 | 4.436 | 4.305 | 4.372 | 158,462 | +0.02(+0.43%) |
Jan 07, 2003 | 4.475 | 4.475 | 4.297 | 4.353 | 248,796 | -0.08(-1.88%) |
Jan 06, 2003 | 4.504 | 4.506 | 4.423 | 4.436 | 91,840 | +0.01(+0.15%) |
Jan 03, 2003 | 4.463 | 4.504 | 4.351 | 4.429 | 122,328 | +0.01(+0.16%) |
Jan 02, 2003 | 4.402 | 4.436 | 4.183 | 4.422 | 535,233 | +0.10(+2.28%) |
Dec 31, 2002 | 4.349 | 4.472 | 4.324 | 4.324 | 187,068 | -0.14(-3.08%) |
Dec 30, 2002 | 4.421 | 4.506 | 4.338 | 4.462 | 242,398 | +0.01(+0.15%) |
Dec 27, 2002 | 4.486 | 4.548 | 4.417 | 4.455 | 194,972 | -0.07(-1.61%) |
Dec 26, 2002 | 4.421 | 4.589 | 4.421 | 4.528 | 370,748 | -0.02(-0.34%) |
Dec 24, 2002 | 4.424 | 4.579 | 4.424 | 4.543 | 56,835 | +0.02(+0.53%) |
Dec 23, 2002 | 4.434 | 4.520 | 4.349 | 4.519 | 253,313 | +0.11(+2.50%) |
Dec 20, 2002 | 4.434 | 4.506 | 4.349 | 4.409 | 360,586 | +0.06(+1.37%) |
Dec 19, 2002 | 4.462 | 4.463 | 4.339 | 4.349 | 235,246 | -0.10(-2.18%) |
Dec 18, 2002 | 4.380 | 4.514 | 4.380 | 4.446 | 302,244 | -0.02(-0.42%) |
Dec 17, 2002 | 4.462 | 4.531 | 4.378 | 4.465 | 217,932 | +0.01(+0.23%) |
Dec 16, 2002 | 4.292 | 4.455 | 4.292 | 4.455 | 189,702 | +0.15(+3.43%) |
Dec 13, 2002 | 4.361 | 4.407 | 4.293 | 4.307 | 74,149 | -0.09(-1.97%) |
Dec 12, 2002 | 4.373 | 4.394 | 4.324 | 4.394 | 103,132 | +0.03(+0.58%) |
Dec 11, 2002 | 4.242 | 4.370 | 4.242 | 4.368 | 137,007 | +0.07(+1.74%) |
Dec 10, 2002 | 4.285 | 4.336 | 4.217 | 4.293 | 196,101 | +0.01(+0.20%) |
Dec 09, 2002 | 4.336 | 4.336 | 4.224 | 4.285 | 199,112 | -0.04(-0.94%) |
Dec 06, 2002 | 4.264 | 4.326 | 4.254 | 4.326 | 488,183 | +0.03(+0.67%) |
Dec 05, 2002 | 4.287 | 4.329 | 4.234 | 4.297 | 109,154 | +0.02(+0.39%) |
Dec 04, 2002 | 4.244 | 4.287 | 4.210 | 4.280 | 204,005 | +0.04(+0.85%) |
Dec 03, 2002 | 4.234 | 4.268 | 4.219 | 4.244 | 365,479 | +0.01(+0.20%) |
Dec 02, 2002 | 4.149 | 4.249 | 4.149 | 4.236 | 173,141 | +0.09(+2.09%) |
Nov 29, 2002 | 4.258 | 4.266 | 4.149 | 4.149 | 75,278 | -0.11(-2.56%) |
Nov 27, 2002 | 4.237 | 4.258 | 4.159 | 4.258 | 117,435 | +0.11(+2.58%) |
Nov 26, 2002 | 4.149 | 4.251 | 4.057 | 4.151 | 164,860 | -0.01(-0.20%) |
Nov 25, 2002 | 4.149 | 4.179 | 4.083 | 4.159 | 346,283 | +0.01(+0.25%) |
Nov 22, 2002 | 4.062 | 4.149 | 4.054 | 4.149 | 99,744 | +0.09(+2.13%) |
Nov 21, 2002 | 4.064 | 4.183 | 4.013 | 4.062 | 237,128 | -0.06(-1.53%) |
Nov 20, 2002 | 3.972 | 4.125 | 3.972 | 4.125 | 194,972 | +0.16(+3.94%) |
Nov 19, 2002 | 4.055 | 4.064 | 3.958 | 3.969 | 120,822 | -0.04(-0.93%) |
Nov 18, 2002 | 4.049 | 4.049 | 3.936 | 4.006 | 210,028 | +0.04(+1.03%) |
Nov 15, 2002 | 4.021 | 4.032 | 3.911 | 3.965 | 137,007 | -0.11(-2.71%) |
Nov 14, 2002 | 4.001 | 4.125 | 4.001 | 4.076 | 108,025 | +0.04(+1.05%) |
Nov 13, 2002 | 3.826 | 4.088 | 3.776 | 4.033 | 206,264 | +0.22(+5.89%) |
Nov 12, 2002 | 3.787 | 3.911 | 3.758 | 3.809 | 368,490 | +0.00(+0.04%) |
Nov 11, 2002 | 3.894 | 3.902 | 3.807 | 3.807 | 118,940 | -0.07(-1.88%) |
Nov 08, 2002 | 3.986 | 4.021 | 3.843 | 3.880 | 196,477 | -0.12(-3.02%) |
Nov 07, 2002 | 4.117 | 4.117 | 3.979 | 4.001 | 308,643 | -0.15(-3.52%) |
Nov 06, 2002 | 4.164 | 4.198 | 4.084 | 4.147 | 297,351 | -0.06(-1.33%) |
Nov 05, 2002 | 4.222 | 4.224 | 4.086 | 4.203 | 440,005 | -0.02(-0.48%) |
Nov 04, 2002 | 4.020 | 4.251 | 3.974 | 4.224 | 293,211 | +0.18(+4.33%) |
Nov 01, 2002 | 3.860 | 4.071 | 3.851 | 4.049 | 192,337 | +0.17(+4.29%) |
Oct 31, 2002 | 3.800 | 3.911 | 3.800 | 3.882 | 271,004 | +0.02(+0.48%) |
Oct 30, 2002 | 3.812 | 3.867 | 3.742 | 3.863 | 292,834 | +0.02(+0.40%) |
Oct 29, 2002 | 3.729 | 3.877 | 3.729 | 3.848 | 161,849 | +0.14(+3.71%) |
Oct 28, 2002 | 3.754 | 3.822 | 3.656 | 3.710 | 102,379 | -0.02(-0.55%) |
Oct 25, 2002 | 3.712 | 3.753 | 3.647 | 3.731 | 155,545 | +0.09(+2.48%) |
Oct 24, 2002 | 3.741 | 3.758 | 3.608 | 3.640 | 126,468 | -0.10(-2.68%) |
Oct 23, 2002 | 3.722 | 3.783 | 3.622 | 3.741 | 100,497 | +0.00(+0.00%) |
Oct 22, 2002 | 3.605 | 3.775 | 3.605 | 3.741 | 137,384 | +0.10(+2.61%) |
Oct 21, 2002 | 3.739 | 3.741 | 3.605 | 3.646 | 299,610 | -0.03(-0.74%) |
Oct 18, 2002 | 3.761 | 3.761 | 3.644 | 3.673 | 240,892 | -0.01(-0.37%) |
Oct 17, 2002 | 3.739 | 3.744 | 3.605 | 3.686 | 113,294 | +0.07(+1.88%) |
Oct 16, 2002 | 3.688 | 3.741 | 3.605 | 3.618 | 191,197 | -0.09(-2.39%) |
Oct 15, 2002 | 3.698 | 3.749 | 3.680 | 3.707 | 143,413 | +0.05(+1.49%) |
Oct 14, 2002 | 3.741 | 3.741 | 3.526 | 3.652 | 245,032 | -0.07(-1.92%) |
Oct 11, 2002 | 3.443 | 3.741 | 3.443 | 3.724 | 176,954 | +0.15(+4.29%) |
Oct 10, 2002 | 3.469 | 3.571 | 3.443 | 3.571 | 92,593 | +0.05(+1.35%) |
Oct 09, 2002 | 3.571 | 3.600 | 3.474 | 3.523 | 272,776 | -0.07(-2.03%) |
Oct 08, 2002 | 3.562 | 3.739 | 3.555 | 3.596 | 230,353 | +0.03(+0.95%) |
Oct 07, 2002 | 3.707 | 3.746 | 3.562 | 3.562 | 330,850 | -0.19(-4.99%) |
Oct 04, 2002 | 3.843 | 3.935 | 3.736 | 3.749 | 156,388 | -0.09(-2.43%) |
Oct 03, 2002 | 3.892 | 3.911 | 3.795 | 3.843 | 17,502 | +0.02(+0.62%) |
Oct 02, 2002 | 3.901 | 3.996 | 3.804 | 3.819 | 116,113 | -0.08(-2.14%) |
Oct 01, 2002 | 3.800 | 3.902 | 3.698 | 3.902 | 81,301 | +0.17(+4.60%) |
Sep 30, 2002 | 3.698 | 3.768 | 3.666 | 3.731 | 145,517 | -0.02(-0.50%) |
Sep 27, 2002 | 3.797 | 3.901 | 3.681 | 3.749 | 91,840 | -0.16(-4.01%) |
Sep 26, 2002 | 3.758 | 3.906 | 3.724 | 3.906 | 138,061 | +0.18(+4.89%) |
Sep 25, 2002 | 3.741 | 3.741 | 3.620 | 3.724 | 117,058 | +0.07(+1.86%) |
Sep 24, 2002 | 3.663 | 3.741 | 3.647 | 3.656 | 140,274 | -0.01(-0.37%) |
Sep 23, 2002 | 3.717 | 3.724 | 3.656 | 3.669 | 120,446 | -0.06(-1.55%) |
Sep 20, 2002 | 3.758 | 3.834 | 3.678 | 3.727 | 428,337 | +0.07(+1.95%) |
Sep 19, 2002 | 3.656 | 3.707 | 3.656 | 3.656 | 94,851 | -0.00(-0.09%) |
Sep 18, 2002 | 3.796 | 3.817 | 3.656 | 3.659 | 116,682 | -0.12(-3.15%) |
Sep 17, 2002 | 3.928 | 3.928 | 3.778 | 3.778 | 70,762 | -0.16(-4.06%) |
Sep 16, 2002 | 3.987 | 3.996 | 3.911 | 3.938 | 72,267 | -0.05(-1.15%) |
Sep 13, 2002 | 3.833 | 3.984 | 3.833 | 3.984 | 134,929 | +0.08(+2.09%) |
Sep 12, 2002 | 3.850 | 3.935 | 3.826 | 3.902 | 103,884 | +0.05(+1.32%) |
Sep 11, 2002 | 3.756 | 3.889 | 3.703 | 3.851 | 86,683 | +0.04(+1.12%) |
Sep 10, 2002 | 3.669 | 3.851 | 3.669 | 3.809 | 77,706 | -0.06(-1.50%) |
Sep 09, 2002 | 3.741 | 3.868 | 3.698 | 3.867 | 101,754 | +0.13(+3.36%) |
Sep 06, 2002 | 3.721 | 3.841 | 3.715 | 3.741 | 90,748 | +0.07(+1.99%) |
Sep 05, 2002 | 3.681 | 3.843 | 3.659 | 3.668 | 79,042 | -0.12(-3.23%) |
Sep 04, 2002 | 3.657 | 3.798 | 3.656 | 3.790 | 111,036 | +0.13(+3.63%) |
Sep 03, 2002 | 3.724 | 3.731 | 3.639 | 3.657 | 11,555,313 | -0.06(-1.56%) |
Aug 30, 2002 | 3.749 | 3.783 | 3.652 | 3.715 | 74,902 | -0.03(-0.91%) |
Aug 29, 2002 | 3.630 | 3.758 | 3.630 | 3.749 | 127,473 | +0.15(+4.06%) |
Aug 28, 2002 | 3.554 | 3.629 | 3.554 | 3.603 | 92,593 | +0.01(+0.24%) |
Aug 27, 2002 | 3.622 | 3.649 | 3.571 | 3.595 | 52,695 | -0.03(-0.75%) |
Aug 26, 2002 | 3.596 | 3.656 | 3.571 | 3.622 | 90,142 | +0.05(+1.33%) |
Aug 23, 2002 | 3.618 | 3.630 | 3.571 | 3.574 | 68,661 | -0.05(-1.27%) |
Aug 22, 2002 | 3.605 | 3.630 | 3.579 | 3.620 | 41,027 | +0.02(+0.66%) |
Aug 21, 2002 | 3.622 | 3.654 | 3.571 | 3.596 | 92,299 | +0.02(+0.66%) |
Aug 20, 2002 | 3.571 | 3.620 | 3.571 | 3.573 | 81,485 | -0.03(-0.89%) |
Aug 16, 2002 | 3.571 | 3.605 | 3.528 | 3.605 | 79,430 | +0.03(+0.95%) |
Aug 15, 2002 | 3.588 | 3.613 | 3.537 | 3.571 | 86,194 | +0.03(+0.72%) |
Aug 14, 2002 | 3.441 | 3.586 | 3.367 | 3.545 | 110,283 | +0.16(+4.77%) |
Aug 13, 2002 | 3.428 | 3.588 | 3.384 | 3.384 | 141,524 | -0.11(-3.07%) |
Aug 12, 2002 | 3.426 | 3.562 | 3.420 | 3.491 | 172,012 | +0.11(+3.33%) |
Aug 07, 2002 | 3.401 | 3.401 | 3.324 | 3.378 | 118,187 | +0.02(+0.45%) |
Aug 06, 2002 | 3.418 | 3.418 | 3.333 | 3.363 | 122,328 | +0.09(+2.59%) |
Aug 05, 2002 | 3.316 | 3.433 | 3.256 | 3.278 | 77,913 | +0.06(+1.74%) |
Aug 02, 2002 | 3.482 | 3.486 | 3.190 | 3.222 | 98,615 | -0.10(-3.06%) |
Aug 01, 2002 | 3.256 | 3.384 | 3.256 | 3.324 | 15,432 | +0.01(+0.25%) |
Jul 31, 2002 | 3.341 | 3.477 | 3.316 | 3.316 | 115,929 | -0.05(-1.37%) |
Jul 30, 2002 | 3.407 | 3.407 | 3.193 | 3.362 | 144,911 | -0.00(-0.10%) |
Jul 29, 2002 | 3.401 | 3.441 | 3.287 | 3.365 | 172,012 | -0.03(-0.95%) |
Jul 26, 2002 | 3.137 | 3.452 | 3.137 | 3.397 | 384,528 | +0.22(+6.85%) |
Jul 25, 2002 | 3.083 | 3.282 | 3.058 | 3.180 | 158,104 | +0.19(+6.19%) |
Jul 24, 2002 | 3.011 | 3.095 | 2.379 | 2.994 | 650,033 | +0.07(+2.38%) |
Jul 23, 2002 | 3.358 | 3.392 | 2.923 | 2.925 | 142,277 | -0.40(-12.07%) |
Jul 22, 2002 | 3.377 | 3.401 | 3.078 | 3.326 | 153,192 | -0.08(-2.30%) |
Jul 19, 2002 | 3.487 | 3.579 | 3.377 | 3.404 | 1,209,355 | -0.26(-6.97%) |
Jul 17, 2002 | 3.639 | 3.722 | 3.545 | 3.659 | 106,143 | +0.07(+1.99%) |
Jul 12, 2002 | 3.639 | 3.697 | 3.554 | 3.588 | 94,475 | +0.02(+0.43%) |
Jul 11, 2002 | 3.581 | 3.697 | 3.537 | 3.572 | 89,581 | -0.05(-1.36%) |
Jul 10, 2002 | 3.622 | 3.766 | 3.622 | 3.622 | 97,862 | -0.11(-2.83%) |
Jul 09, 2002 | 3.618 | 3.727 | 3.618 | 3.727 | 49,684 | +0.11(+3.01%) |
Jul 08, 2002 | 3.698 | 3.698 | 3.618 | 3.618 | 109,530 | -0.04(-1.02%) |
Jul 05, 2002 | 3.639 | 3.698 | 3.595 | 3.656 | 33,499 | +0.03(+0.70%) |
Jul 04, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.00(+0.00%) |
Jul 03, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.07(+2.10%) |
Jul 02, 2002 | 3.591 | 3.722 | 3.530 | 3.555 | 192,714 | -0.04(-1.04%) |
Jul 01, 2002 | 3.700 | 3.861 | 3.593 | 3.593 | 90,334 | -0.27(-6.96%) |
Jun 28, 2002 | 3.824 | 3.911 | 3.673 | 3.861 | 537,491 | +0.04(+0.93%) |
Jun 27, 2002 | 3.630 | 3.826 | 3.629 | 3.826 | 140,771 | +0.08(+2.04%) |
Jun 26, 2002 | 3.739 | 3.775 | 3.630 | 3.749 | 237,504 | +0.03(+0.82%) |
Jun 25, 2002 | 3.586 | 3.749 | 3.586 | 3.719 | 248,796 | +0.12(+3.36%) |
Jun 21, 2002 | 3.571 | 3.622 | 3.528 | 3.598 | 217,932 | +0.09(+2.67%) |
Jun 20, 2002 | 3.384 | 3.554 | 3.318 | 3.504 | 89,205 | +0.11(+3.26%) |
Jun 19, 2002 | 3.571 | 3.741 | 3.316 | 3.394 | 137,007 | -0.25(-6.86%) |
Jun 18, 2002 | 3.646 | 3.719 | 3.460 | 3.644 | 117,058 | -0.10(-2.59%) |
Jun 17, 2002 | 3.676 | 3.741 | 3.591 | 3.741 | 117,811 | +0.06(+1.76%) |
Jun 14, 2002 | 3.443 | 3.698 | 3.401 | 3.676 | 101,250 | +0.02(+0.42%) |
Jun 12, 2002 | 3.588 | 3.690 | 3.571 | 3.661 | 45,920 | +0.07(+1.94%) |
Jun 11, 2002 | 3.741 | 3.741 | 3.591 | 3.591 | 54,577 | -0.06(-1.77%) |
Jun 10, 2002 | 3.576 | 3.734 | 3.537 | 3.656 | 51,566 | +0.10(+2.72%) |
Jun 07, 2002 | 3.572 | 3.606 | 3.528 | 3.559 | 91,840 | -0.01(-0.33%) |
Jun 06, 2002 | 3.547 | 3.646 | 3.547 | 3.571 | 123,081 | -0.01(-0.33%) |
Jun 05, 2002 | 3.639 | 3.639 | 3.562 | 3.583 | 48,554 | -0.16(-4.27%) |
May 31, 2002 | 3.710 | 3.826 | 3.664 | 3.742 | 95,604 | +0.05(+1.43%) |
May 28, 2002 | 3.911 | 3.911 | 3.685 | 3.690 | 79,419 | -0.09(-2.38%) |
May 27, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | +0.00(+0.00%) |
May 24, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | -0.13(-3.35%) |
May 23, 2002 | 3.853 | 3.911 | 3.783 | 3.911 | 48,554 | +0.04(+0.92%) |
May 22, 2002 | 3.910 | 3.945 | 3.792 | 3.875 | 83,183 | -0.04(-1.00%) |
May 21, 2002 | 4.054 | 4.054 | 3.902 | 3.914 | 82,054 | -0.09(-2.21%) |
May 20, 2002 | 4.067 | 4.069 | 3.996 | 4.003 | 48,178 | -0.06(-1.58%) |
May 17, 2002 | 4.083 | 4.113 | 4.047 | 4.067 | 79,795 | -0.03(-0.62%) |
May 16, 2002 | 4.074 | 4.094 | 4.054 | 4.093 | 78,666 | +0.02(+0.46%) |
May 15, 2002 | 4.060 | 4.081 | 4.052 | 4.074 | 117,058 | +0.02(+0.59%) |
May 14, 2002 | 3.928 | 4.072 | 3.911 | 4.050 | 111,036 | +0.10(+2.62%) |
May 13, 2002 | 3.919 | 4.071 | 3.912 | 3.947 | 114,800 | +0.07(+1.89%) |
May 10, 2002 | 4.049 | 4.064 | 3.874 | 3.874 | 187,820 | -0.11(-2.85%) |
May 09, 2002 | 4.144 | 4.145 | 3.986 | 3.987 | 164,108 | -0.01(-0.21%) |
May 08, 2002 | 3.907 | 4.047 | 3.907 | 3.996 | 347,788 | +0.09(+2.26%) |
May 07, 2002 | 3.870 | 3.911 | 3.863 | 3.907 | 219,438 | +0.07(+1.86%) |
May 06, 2002 | 3.778 | 3.868 | 3.759 | 3.836 | 117,435 | -0.03(-0.84%) |
May 03, 2002 | 3.781 | 3.868 | 3.736 | 3.868 | 111,412 | +0.09(+2.25%) |
May 02, 2002 | 3.705 | 3.790 | 3.702 | 3.783 | 153,945 | +0.07(+2.02%) |
May 01, 2002 | 3.605 | 3.708 | 3.588 | 3.708 | 492,700 | +0.05(+1.44%) |
Apr 30, 2002 | 3.503 | 3.768 | 3.503 | 3.656 | 154,698 | +0.13(+3.76%) |
Apr 29, 2002 | 3.528 | 3.549 | 3.496 | 3.523 | 88,076 | +0.02(+0.63%) |
Apr 26, 2002 | 3.477 | 3.523 | 3.477 | 3.501 | 15,808 | -0.03(-0.77%) |
Apr 25, 2002 | 3.554 | 3.554 | 3.479 | 3.528 | 41,779 | +0.03(+0.73%) |
Apr 24, 2002 | 3.562 | 3.571 | 3.503 | 3.503 | 52,695 | -0.07(-1.86%) |
Apr 23, 2002 | 3.486 | 3.569 | 3.486 | 3.569 | 54,953 | +0.08(+2.34%) |
Apr 22, 2002 | 3.698 | 3.698 | 3.486 | 3.488 | 39,897 | -0.14(-3.93%) |
Apr 19, 2002 | 3.704 | 3.705 | 3.579 | 3.630 | 117,811 | -0.09(-2.51%) |
Apr 18, 2002 | 3.688 | 3.741 | 3.639 | 3.724 | 91,087 | +0.07(+2.05%) |
Apr 17, 2002 | 3.640 | 3.690 | 3.639 | 3.649 | 123,081 | -0.03(-0.92%) |
Apr 16, 2002 | 3.554 | 3.683 | 3.533 | 3.683 | 182,174 | +0.22(+6.28%) |
Apr 15, 2002 | 3.528 | 3.528 | 3.465 | 3.465 | 54,953 | -0.05(-1.31%) |
Apr 12, 2002 | 3.443 | 3.523 | 3.438 | 3.511 | 228,471 | +0.08(+2.33%) |
Apr 11, 2002 | 3.469 | 3.484 | 3.431 | 3.431 | 80,924 | -0.04(-1.08%) |
Apr 10, 2002 | 3.443 | 3.486 | 3.441 | 3.469 | 80,172 | +0.00(+0.05%) |
Apr 09, 2002 | 3.458 | 3.469 | 3.441 | 3.467 | 19,572 | +0.01(+0.25%) |
Apr 08, 2002 | 3.426 | 3.469 | 3.416 | 3.458 | 71,891 | -0.01(-0.20%) |
Apr 05, 2002 | 3.435 | 3.469 | 3.435 | 3.465 | 79,419 | +0.03(+0.89%) |
Apr 04, 2002 | 3.435 | 3.460 | 3.414 | 3.435 | 27,100 | +0.02(+0.45%) |
Apr 03, 2002 | 3.426 | 3.455 | 3.419 | 3.419 | 72,644 | +0.00(+0.05%) |
Apr 02, 2002 | 3.433 | 3.433 | 3.414 | 3.418 | 68,880 | -0.01(-0.25%) |
Apr 01, 2002 | 3.426 | 3.443 | 3.358 | 3.426 | 44,790 | -0.00(-0.05%) |
Mar 29, 2002 | 3.436 | 3.443 | 3.406 | 3.428 | 77,913 | +0.00(+0.00%) |
Mar 28, 2002 | 3.436 | 3.443 | 3.406 | 3.428 | 77,913 | +0.01(+0.40%) |
Mar 27, 2002 | 3.350 | 3.419 | 3.341 | 3.414 | 109,530 | +0.03(+0.90%) |
Mar 26, 2002 | 3.377 | 3.384 | 3.350 | 3.384 | 49,307 | +0.03(+1.02%) |
Mar 25, 2002 | 3.345 | 3.370 | 3.324 | 3.350 | 57,964 | +0.03(+0.77%) |
Mar 22, 2002 | 3.362 | 3.375 | 3.319 | 3.324 | 27,100 | -0.06(-1.76%) |
Mar 21, 2002 | 3.321 | 3.384 | 3.309 | 3.384 | 152,816 | +0.07(+2.26%) |
Mar 20, 2002 | 3.317 | 3.345 | 3.256 | 3.309 | 91,087 | -0.05(-1.37%) |
Mar 19, 2002 | 3.331 | 3.356 | 3.311 | 3.355 | 11,668 | +0.04(+1.18%) |
Mar 18, 2002 | 3.248 | 3.326 | 3.248 | 3.316 | 20,701 | -0.02(-0.46%) |
Mar 15, 2002 | 3.212 | 3.351 | 3.212 | 3.331 | 185,938 | +0.04(+1.35%) |
Mar 14, 2002 | 3.303 | 3.308 | 3.214 | 3.287 | 30,864 | -0.01(-0.21%) |
Mar 13, 2002 | 3.358 | 3.358 | 3.290 | 3.294 | 51,566 | -0.06(-1.68%) |
Mar 12, 2002 | 3.358 | 3.358 | 3.290 | 3.350 | 42,156 | +0.00(+0.05%) |
Mar 11, 2002 | 3.248 | 3.367 | 3.205 | 3.348 | 24,842 | -0.01(-0.30%) |
Mar 08, 2002 | 3.358 | 3.358 | 3.249 | 3.358 | 133,996 | +0.13(+3.95%) |
Mar 07, 2002 | 3.350 | 3.350 | 3.231 | 3.231 | 43,285 | -0.12(-3.55%) |
Mar 06, 2002 | 3.231 | 3.350 | 3.210 | 3.350 | 44,790 | +0.12(+3.85%) |
Mar 05, 2002 | 3.192 | 3.231 | 3.185 | 3.226 | 254,442 | +0.04(+1.23%) |
Mar 04, 2002 | 3.117 | 3.202 | 3.103 | 3.186 | 163,731 | +0.06(+1.90%) |