Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.654 | 4.679 | 4.642 | 4.644 | 311,302 | -0.00(-0.11%) |
Apr 29, 2003 | 4.700 | 4.732 | 4.649 | 4.649 | 330,733 | -0.06(-1.34%) |
Apr 28, 2003 | 4.656 | 4.712 | 4.644 | 4.712 | 383,764 | +0.05(+1.14%) |
Apr 25, 2003 | 4.675 | 4.691 | 4.644 | 4.659 | 381,740 | +0.00(+0.08%) |
Apr 24, 2003 | 4.718 | 4.750 | 4.655 | 4.655 | 365,952 | -0.09(-1.98%) |
Apr 23, 2003 | 4.786 | 4.786 | 4.733 | 4.749 | 361,094 | -0.02(-0.36%) |
Apr 22, 2003 | 4.694 | 4.773 | 4.689 | 4.766 | 414,125 | +0.08(+1.69%) |
Apr 21, 2003 | 4.694 | 4.703 | 4.656 | 4.687 | 334,781 | +0.00(+0.11%) |
Apr 17, 2003 | 4.644 | 4.689 | 4.629 | 4.682 | 346,116 | +0.04(+0.82%) |
Apr 16, 2003 | 4.619 | 4.645 | 4.614 | 4.644 | 356,641 | +0.02(+0.53%) |
Apr 15, 2003 | 4.632 | 4.632 | 4.595 | 4.619 | 302,801 | -0.01(-0.27%) |
Apr 14, 2003 | 4.570 | 4.639 | 4.570 | 4.632 | 381,335 | +0.10(+2.18%) |
Apr 11, 2003 | 4.576 | 4.593 | 4.533 | 4.533 | 242,079 | -0.02(-0.54%) |
Apr 10, 2003 | 4.545 | 4.582 | 4.540 | 4.558 | 263,939 | -0.02(-0.40%) |
Apr 09, 2003 | 4.533 | 4.595 | 4.512 | 4.576 | 406,839 | +0.02(+0.54%) |
Apr 08, 2003 | 4.564 | 4.570 | 4.532 | 4.551 | 400,766 | -0.01(-0.27%) |
Apr 07, 2003 | 4.502 | 4.570 | 4.502 | 4.564 | 341,259 | +0.09(+2.07%) |
Apr 04, 2003 | 4.533 | 4.558 | 4.471 | 4.471 | 241,269 | -0.07(-1.50%) |
Apr 03, 2003 | 4.564 | 4.566 | 4.509 | 4.539 | 276,893 | -0.01(-0.27%) |
Apr 02, 2003 | 4.533 | 4.559 | 4.516 | 4.551 | 316,970 | +0.02(+0.35%) |
Apr 01, 2003 | 4.428 | 4.535 | 4.400 | 4.535 | 312,112 | +0.12(+2.71%) |
Mar 31, 2003 | 4.360 | 4.444 | 4.360 | 4.416 | 580,909 | -0.00(-0.03%) |
Mar 28, 2003 | 4.440 | 4.497 | 4.417 | 4.417 | 262,320 | -0.06(-1.35%) |
Mar 27, 2003 | 4.490 | 4.518 | 4.448 | 4.477 | 306,444 | -0.03(-0.68%) |
Mar 26, 2003 | 4.524 | 4.533 | 4.472 | 4.508 | 361,094 | -0.02(-0.35%) |
Mar 25, 2003 | 4.453 | 4.524 | 4.445 | 4.524 | 367,167 | +0.06(+1.33%) |
Mar 24, 2003 | 4.564 | 4.564 | 4.391 | 4.465 | 418,983 | -0.09(-2.03%) |
Mar 21, 2003 | 4.496 | 4.558 | 4.492 | 4.558 | 489,826 | +0.06(+1.29%) |
Mar 20, 2003 | 4.434 | 4.500 | 4.365 | 4.500 | 280,536 | +0.05(+1.19%) |
Mar 19, 2003 | 4.409 | 4.446 | 4.391 | 4.446 | 332,757 | +0.02(+0.56%) |
Mar 18, 2003 | 4.403 | 4.428 | 4.360 | 4.422 | 287,418 | +0.04(+0.90%) |
Mar 17, 2003 | 4.304 | 4.382 | 4.292 | 4.382 | 347,736 | +0.09(+2.10%) |
Mar 14, 2003 | 4.325 | 4.325 | 4.271 | 4.292 | 311,707 | +0.00(+0.09%) |
Mar 13, 2003 | 4.237 | 4.288 | 4.212 | 4.288 | 272,845 | +0.07(+1.61%) |
Mar 12, 2003 | 4.199 | 4.220 | 4.171 | 4.220 | 236,007 | +0.03(+0.77%) |
Mar 11, 2003 | 4.181 | 4.224 | 4.171 | 4.188 | 354,213 | +0.02(+0.53%) |
Mar 10, 2003 | 4.267 | 4.267 | 4.165 | 4.166 | 503,589 | -0.10(-2.40%) |
Mar 07, 2003 | 4.230 | 4.311 | 4.230 | 4.269 | 424,650 | +0.02(+0.47%) |
Mar 06, 2003 | 4.338 | 4.338 | 4.237 | 4.249 | 253,414 | -0.08(-1.85%) |
Mar 05, 2003 | 4.286 | 4.333 | 4.280 | 4.329 | 247,746 | +0.04(+1.01%) |
Mar 04, 2003 | 4.298 | 4.329 | 4.272 | 4.286 | 329,924 | -0.02(-0.43%) |
Mar 03, 2003 | 4.298 | 4.312 | 4.266 | 4.304 | 265,963 | +0.02(+0.55%) |
Feb 28, 2003 | 4.267 | 4.320 | 4.267 | 4.281 | 323,042 | -0.00(-0.12%) |
Feb 27, 2003 | 4.255 | 4.316 | 4.249 | 4.286 | 490,635 | -0.00(-0.03%) |
Feb 26, 2003 | 4.274 | 4.295 | 4.262 | 4.287 | 230,339 | +0.00(+0.03%) |
Feb 25, 2003 | 4.230 | 4.287 | 4.178 | 4.286 | 433,961 | +0.07(+1.70%) |
Feb 24, 2003 | 4.267 | 4.267 | 4.201 | 4.214 | 304,825 | -0.06(-1.50%) |
Feb 21, 2003 | 4.255 | 4.291 | 4.206 | 4.279 | 304,420 | +0.05(+1.29%) |
Feb 20, 2003 | 4.237 | 4.240 | 4.195 | 4.224 | 129,540 | +0.01(+0.20%) |
Feb 19, 2003 | 4.249 | 4.249 | 4.175 | 4.216 | 269,606 | +0.00(+0.03%) |
Feb 18, 2003 | 4.169 | 4.218 | 4.157 | 4.214 | 370,000 | +0.06(+1.46%) |
Feb 14, 2003 | 4.199 | 4.199 | 4.119 | 4.154 | 479,300 | -0.02(-0.50%) |
Feb 13, 2003 | 4.101 | 4.175 | 4.101 | 4.175 | 333,567 | +0.06(+1.47%) |
Feb 12, 2003 | 4.138 | 4.169 | 4.114 | 4.114 | 274,059 | -0.01(-0.30%) |
Feb 11, 2003 | 4.206 | 4.206 | 4.103 | 4.127 | 301,182 | -0.06(-1.39%) |
Feb 10, 2003 | 4.083 | 4.185 | 4.083 | 4.185 | 317,779 | +0.07(+1.71%) |
Feb 07, 2003 | 4.140 | 4.169 | 4.114 | 4.114 | 355,832 | -0.07(-1.57%) |
Feb 06, 2003 | 4.151 | 4.195 | 4.136 | 4.180 | 288,228 | +0.02(+0.39%) |
Feb 05, 2003 | 4.144 | 4.198 | 4.144 | 4.164 | 280,536 | -0.02(-0.50%) |
Feb 04, 2003 | 4.138 | 4.185 | 4.112 | 4.185 | 254,223 | +0.04(+1.07%) |
Feb 03, 2003 | 4.169 | 4.182 | 4.138 | 4.140 | 360,690 | -0.04(-1.06%) |
Jan 31, 2003 | 4.091 | 4.185 | 4.091 | 4.185 | 352,998 | +0.07(+1.68%) |
Jan 30, 2003 | 4.141 | 4.155 | 4.114 | 4.115 | 300,777 | -0.03(-0.63%) |
Jan 29, 2003 | 4.119 | 4.141 | 4.076 | 4.141 | 327,900 | +0.03(+0.72%) |
Jan 28, 2003 | 4.080 | 4.112 | 4.060 | 4.112 | 391,456 | +0.03(+0.70%) |
Jan 27, 2003 | 4.109 | 4.112 | 4.077 | 4.083 | 395,909 | -0.01(-0.18%) |
Jan 24, 2003 | 4.144 | 4.144 | 4.083 | 4.091 | 271,630 | -0.04(-0.96%) |
Jan 23, 2003 | 4.113 | 4.143 | 4.107 | 4.130 | 283,775 | +0.02(+0.48%) |
Jan 22, 2003 | 4.090 | 4.139 | 4.090 | 4.111 | 665,920 | +0.01(+0.30%) |
Jan 21, 2003 | 4.094 | 4.119 | 4.088 | 4.098 | 499,541 | +0.01(+0.18%) |
Jan 17, 2003 | 4.148 | 4.150 | 4.081 | 4.091 | 396,718 | -0.03(-0.63%) |
Jan 16, 2003 | 4.122 | 4.169 | 4.090 | 4.117 | 520,996 | +0.00(+0.06%) |
Jan 15, 2003 | 4.148 | 4.177 | 4.083 | 4.114 | 826,227 | -0.04(-0.95%) |
Jan 14, 2003 | 4.132 | 4.162 | 4.125 | 4.154 | 404,410 | +0.03(+0.84%) |
Jan 13, 2003 | 4.162 | 4.181 | 4.119 | 4.119 | 510,471 | -0.04(-1.01%) |
Jan 10, 2003 | 4.229 | 4.229 | 4.144 | 4.161 | 470,394 | -0.06(-1.52%) |
Jan 09, 2003 | 4.228 | 4.230 | 4.197 | 4.225 | 598,316 | +0.01(+0.29%) |
Jan 08, 2003 | 4.255 | 4.264 | 4.213 | 4.213 | 338,830 | -0.04(-0.99%) |
Jan 07, 2003 | 4.348 | 4.348 | 4.249 | 4.255 | 904,761 | -0.11(-2.63%) |
Jan 06, 2003 | 4.372 | 4.398 | 4.362 | 4.370 | 494,279 | -0.03(-0.62%) |
Jan 03, 2003 | 4.354 | 4.414 | 4.339 | 4.397 | 179,333 | +0.04(+0.91%) |
Jan 02, 2003 | 4.323 | 4.375 | 4.323 | 4.358 | 274,464 | +0.03(+0.80%) |
Dec 31, 2002 | 4.379 | 4.398 | 4.323 | 4.323 | 651,752 | -0.06(-1.38%) |
Dec 30, 2002 | 4.397 | 4.409 | 4.361 | 4.383 | 331,543 | -0.04(-1.00%) |
Dec 27, 2002 | 4.414 | 4.455 | 4.411 | 4.428 | 221,028 | +0.00(+0.03%) |
Dec 26, 2002 | 4.449 | 4.465 | 4.422 | 4.427 | 294,705 | -0.02(-0.36%) |
Dec 24, 2002 | 4.438 | 4.454 | 4.428 | 4.443 | 108,895 | +0.01(+0.14%) |
Dec 23, 2002 | 4.370 | 4.446 | 4.348 | 4.437 | 356,641 | +0.07(+1.53%) |
Dec 20, 2002 | 4.354 | 4.395 | 4.354 | 4.370 | 394,289 | +0.02(+0.54%) |
Dec 19, 2002 | 4.366 | 4.409 | 4.335 | 4.346 | 372,834 | -0.04(-0.87%) |
Dec 18, 2002 | 4.428 | 4.428 | 4.385 | 4.385 | 176,094 | -0.04(-0.81%) |
Dec 17, 2002 | 4.409 | 4.425 | 4.398 | 4.421 | 229,530 | -0.00(-0.03%) |
Dec 16, 2002 | 4.385 | 4.434 | 4.372 | 4.422 | 331,543 | +0.02(+0.56%) |
Dec 13, 2002 | 4.446 | 4.446 | 4.397 | 4.397 | 256,247 | -0.05(-1.03%) |
Dec 12, 2002 | 4.440 | 4.444 | 4.416 | 4.443 | 196,740 | +0.01(+0.20%) |
Dec 11, 2002 | 4.409 | 4.444 | 4.396 | 4.434 | 250,175 | +0.05(+1.13%) |
Dec 10, 2002 | 4.385 | 4.416 | 4.366 | 4.385 | 255,033 | -0.01(-0.28%) |
Dec 09, 2002 | 4.341 | 4.407 | 4.341 | 4.397 | 347,331 | +0.06(+1.48%) |
Dec 06, 2002 | 4.341 | 4.383 | 4.322 | 4.333 | 174,475 | -0.01(-0.14%) |
Dec 05, 2002 | 4.348 | 4.369 | 4.323 | 4.339 | 211,718 | +0.00(+0.00%) |
Dec 04, 2002 | 4.323 | 4.360 | 4.313 | 4.339 | 320,208 | +0.02(+0.51%) |
Dec 03, 2002 | 4.348 | 4.375 | 4.317 | 4.317 | 238,031 | -0.06(-1.41%) |
Dec 02, 2002 | 4.329 | 4.379 | 4.318 | 4.379 | 233,578 | +0.06(+1.43%) |
Nov 29, 2002 | 4.341 | 4.355 | 4.304 | 4.317 | 100,394 | -0.01(-0.29%) |
Nov 27, 2002 | 4.280 | 4.338 | 4.280 | 4.329 | 250,175 | +0.01(+0.34%) |
Nov 26, 2002 | 4.360 | 4.360 | 4.302 | 4.314 | 269,606 | -0.03(-0.77%) |
Nov 25, 2002 | 4.341 | 4.365 | 4.304 | 4.348 | 265,558 | +0.01(+0.14%) |
Nov 22, 2002 | 4.298 | 4.348 | 4.280 | 4.341 | 327,090 | +0.05(+1.09%) |
Nov 21, 2002 | 4.298 | 4.304 | 4.267 | 4.295 | 350,569 | -0.00(-0.06%) |
Nov 20, 2002 | 4.292 | 4.302 | 4.271 | 4.297 | 295,514 | +0.01(+0.26%) |
Nov 19, 2002 | 4.267 | 4.295 | 4.267 | 4.286 | 199,978 | +0.00(+0.12%) |
Nov 18, 2002 | 4.335 | 4.335 | 4.261 | 4.281 | 348,140 | -0.02(-0.57%) |
Nov 15, 2002 | 4.317 | 4.325 | 4.304 | 4.306 | 260,700 | -0.00(-0.11%) |
Nov 14, 2002 | 4.261 | 4.323 | 4.244 | 4.311 | 274,869 | +0.08(+1.90%) |
Nov 13, 2002 | 4.255 | 4.292 | 4.230 | 4.230 | 296,729 | -0.00(-0.12%) |
Nov 12, 2002 | 4.169 | 4.241 | 4.169 | 4.235 | 231,554 | +0.08(+1.90%) |
Nov 11, 2002 | 4.243 | 4.243 | 4.156 | 4.156 | 140,875 | -0.07(-1.69%) |
Nov 08, 2002 | 4.181 | 4.230 | 4.154 | 4.228 | 248,556 | +0.05(+1.12%) |
Nov 07, 2002 | 4.212 | 4.230 | 4.170 | 4.181 | 229,125 | -0.03(-0.73%) |
Nov 06, 2002 | 4.185 | 4.217 | 4.177 | 4.212 | 238,840 | +0.03(+0.80%) |
Nov 05, 2002 | 4.177 | 4.188 | 4.138 | 4.178 | 208,479 | +0.00(+0.00%) |
Nov 04, 2002 | 4.243 | 4.249 | 4.175 | 4.178 | 451,773 | -0.01(-0.35%) |
Nov 01, 2002 | 4.150 | 4.193 | 4.098 | 4.193 | 371,620 | +0.06(+1.49%) |
Oct 31, 2002 | 4.070 | 4.197 | 4.070 | 4.132 | 485,777 | +0.06(+1.58%) |
Oct 30, 2002 | 4.082 | 4.094 | 4.027 | 4.067 | 630,701 | -0.05(-1.26%) |
Oct 29, 2002 | 4.076 | 4.125 | 4.023 | 4.119 | 326,685 | +0.03(+0.76%) |
Oct 28, 2002 | 4.144 | 4.151 | 4.077 | 4.088 | 284,180 | -0.04(-1.05%) |
Oct 25, 2002 | 4.061 | 4.132 | 4.040 | 4.132 | 296,324 | +0.07(+1.73%) |
Oct 24, 2002 | 4.014 | 4.080 | 4.014 | 4.061 | 261,105 | +0.02(+0.43%) |
Oct 23, 2002 | 4.033 | 4.056 | 3.975 | 4.044 | 266,368 | +0.01(+0.28%) |
Oct 22, 2002 | 4.077 | 4.085 | 4.020 | 4.033 | 229,530 | -0.04(-1.06%) |
Oct 21, 2002 | 4.119 | 4.119 | 4.043 | 4.076 | 202,812 | -0.04(-1.05%) |
Oct 18, 2002 | 4.076 | 4.119 | 4.050 | 4.119 | 271,226 | +0.07(+1.68%) |
Oct 17, 2002 | 3.989 | 4.070 | 3.989 | 4.051 | 218,600 | +0.09(+2.18%) |
Oct 16, 2002 | 4.051 | 4.070 | 3.949 | 3.965 | 263,534 | -0.06(-1.53%) |
Oct 15, 2002 | 3.934 | 4.027 | 3.922 | 4.027 | 491,850 | +0.12(+2.97%) |
Oct 14, 2002 | 3.957 | 3.965 | 3.898 | 3.910 | 324,661 | -0.06(-1.49%) |
Oct 11, 2002 | 3.940 | 4.002 | 3.940 | 3.970 | 411,291 | +0.05(+1.23%) |
Oct 10, 2002 | 3.860 | 3.922 | 3.780 | 3.922 | 813,273 | +0.02(+0.47%) |
Oct 09, 2002 | 4.051 | 4.057 | 3.903 | 3.903 | 583,743 | -0.14(-3.39%) |
Oct 08, 2002 | 4.039 | 4.051 | 3.965 | 4.040 | 343,687 | -0.01(-0.18%) |
Oct 07, 2002 | 4.094 | 4.111 | 4.028 | 4.048 | 370,405 | -0.06(-1.56%) |
Oct 04, 2002 | 4.193 | 4.196 | 4.111 | 4.112 | 257,057 | -0.07(-1.65%) |
Oct 03, 2002 | 4.199 | 4.207 | 4.171 | 4.181 | 201,597 | -0.01(-0.27%) |
Oct 02, 2002 | 4.224 | 4.239 | 4.190 | 4.192 | 237,221 | -0.04(-0.96%) |
Oct 01, 2002 | 4.230 | 4.239 | 4.176 | 4.233 | 262,320 | +0.01(+0.35%) |
Sep 30, 2002 | 4.224 | 4.244 | 4.195 | 4.218 | 282,156 | -0.01(-0.15%) |
Sep 27, 2002 | 4.317 | 4.322 | 4.224 | 4.224 | 377,287 | -0.12(-2.84%) |
Sep 26, 2002 | 4.230 | 4.348 | 4.230 | 4.348 | 3,521,890 | +0.12(+2.95%) |
Sep 25, 2002 | 4.201 | 4.240 | 4.199 | 4.223 | 358,666 | +0.02(+0.38%) |
Sep 24, 2002 | 4.183 | 4.218 | 4.182 | 4.207 | 586,576 | +0.02(+0.41%) |
Sep 23, 2002 | 4.230 | 4.230 | 4.164 | 4.190 | 329,924 | -0.06(-1.40%) |
Sep 20, 2002 | 4.181 | 4.249 | 4.150 | 4.249 | 710,045 | +0.11(+2.66%) |
Sep 19, 2002 | 4.174 | 4.196 | 4.139 | 4.139 | 223,053 | -0.05(-1.12%) |
Sep 18, 2002 | 4.181 | 4.201 | 4.150 | 4.186 | 232,768 | +0.02(+0.56%) |
Sep 17, 2002 | 4.206 | 4.212 | 4.161 | 4.162 | 278,512 | -0.03(-0.82%) |
Sep 16, 2002 | 4.206 | 4.206 | 4.164 | 4.197 | 164,759 | -0.01(-0.21%) |
Sep 13, 2002 | 4.169 | 4.206 | 4.138 | 4.206 | 204,836 | +0.06(+1.37%) |
Sep 12, 2002 | 4.175 | 4.182 | 4.122 | 4.149 | 205,645 | -0.01(-0.18%) |
Sep 11, 2002 | 4.156 | 4.170 | 4.136 | 4.156 | 216,171 | +0.01(+0.15%) |
Sep 10, 2002 | 4.162 | 4.162 | 4.128 | 4.150 | 202,002 | +0.00(+0.03%) |
Sep 09, 2002 | 4.162 | 4.181 | 4.140 | 4.149 | 342,878 | -0.03(-0.77%) |
Sep 06, 2002 | 4.150 | 4.181 | 4.138 | 4.181 | 210,098 | +0.06(+1.50%) |
Sep 05, 2002 | 4.181 | 4.186 | 4.107 | 4.119 | 221,838 | -0.05(-1.30%) |
Sep 04, 2002 | 4.088 | 4.175 | 4.088 | 4.174 | 311,302 | +0.05(+1.17%) |
Sep 03, 2002 | 4.175 | 4.175 | 4.123 | 4.125 | 372,024 | -0.05(-1.18%) |
Aug 30, 2002 | 4.199 | 4.214 | 4.175 | 4.175 | 316,565 | -0.02(-0.59%) |
Aug 29, 2002 | 4.187 | 4.224 | 4.155 | 4.199 | 410,482 | -0.02(-0.58%) |
Aug 28, 2002 | 4.150 | 4.230 | 4.150 | 4.224 | 419,388 | +0.08(+1.94%) |
Aug 27, 2002 | 4.224 | 4.227 | 4.144 | 4.144 | 393,075 | -0.06(-1.32%) |
Aug 26, 2002 | 4.129 | 4.199 | 4.119 | 4.199 | 1,902,630 | +0.07(+1.77%) |
Aug 23, 2002 | 4.150 | 4.157 | 4.115 | 4.127 | 207,670 | -0.01(-0.27%) |
Aug 22, 2002 | 4.150 | 4.166 | 4.077 | 4.138 | 357,046 | -0.02(-0.45%) |
Aug 21, 2002 | 4.125 | 4.162 | 4.088 | 4.156 | 271,630 | +0.06(+1.36%) |
Aug 20, 2002 | 4.119 | 4.124 | 4.088 | 4.101 | 259,081 | -0.06(-1.48%) |
Aug 16, 2002 | 4.129 | 4.162 | 4.125 | 4.162 | 280,941 | +0.04(+1.05%) |
Aug 15, 2002 | 4.129 | 4.138 | 4.085 | 4.119 | 299,967 | +0.00(+0.00%) |
Aug 14, 2002 | 4.051 | 4.119 | 4.020 | 4.119 | 262,320 | +0.09(+2.21%) |
Aug 13, 2002 | 4.107 | 4.136 | 4.027 | 4.030 | 303,611 | -0.08(-1.86%) |
Aug 12, 2002 | 4.120 | 4.133 | 4.071 | 4.107 | 311,302 | -0.04(-1.04%) |
Aug 07, 2002 | 4.064 | 4.150 | 4.049 | 4.150 | 403,195 | +0.09(+2.13%) |
Aug 06, 2002 | 3.996 | 4.064 | 3.988 | 4.064 | 391,860 | +0.09(+2.17%) |
Aug 05, 2002 | 4.014 | 4.023 | 3.938 | 3.977 | 407,648 | -0.06(-1.38%) |
Aug 02, 2002 | 4.156 | 4.156 | 4.014 | 4.033 | 392,670 | -0.11(-2.68%) |
Aug 01, 2002 | 4.144 | 4.166 | 4.101 | 4.144 | 514,924 | -0.03(-0.74%) |
Jul 31, 2002 | 4.088 | 4.181 | 4.070 | 4.175 | 1,120,932 | +0.06(+1.50%) |
Jul 30, 2002 | 4.094 | 4.125 | 4.025 | 4.113 | 1,428,996 | -0.01(-0.30%) |
Jul 29, 2002 | 4.077 | 4.127 | 4.052 | 4.125 | 1,269,499 | +0.05(+1.24%) |
Jul 26, 2002 | 3.878 | 4.087 | 3.860 | 4.075 | 1,298,241 | +0.29(+7.63%) |
Jul 25, 2002 | 3.656 | 3.786 | 3.594 | 3.786 | 1,015,275 | +0.13(+3.55%) |
Jul 24, 2002 | 3.532 | 3.656 | 3.323 | 3.656 | 1,660,550 | +0.03(+0.85%) |
Jul 23, 2002 | 3.952 | 3.965 | 3.582 | 3.625 | 5,384,038 | -0.34(-8.57%) |
Jul 22, 2002 | 4.002 | 4.045 | 3.957 | 3.965 | 1,378,394 | -0.04(-0.96%) |
Jul 19, 2002 | 4.060 | 4.060 | 3.999 | 4.003 | 2,468,156 | -0.17(-3.97%) |
Jul 17, 2002 | 4.193 | 4.240 | 4.113 | 4.169 | 333,567 | +0.02(+0.51%) |
Jul 12, 2002 | 4.193 | 4.253 | 4.138 | 4.148 | 354,213 | -0.06(-1.38%) |
Jul 11, 2002 | 4.354 | 4.354 | 4.101 | 4.206 | 619,771 | -0.16(-3.73%) |
Jul 10, 2002 | 4.421 | 4.440 | 4.328 | 4.369 | 346,521 | -0.02(-0.48%) |
Jul 09, 2002 | 4.356 | 4.390 | 4.356 | 4.390 | 373,644 | +0.03(+0.68%) |
Jul 08, 2002 | 4.403 | 4.403 | 4.360 | 4.360 | 338,020 | -0.04(-0.98%) |
Jul 05, 2002 | 4.341 | 4.445 | 4.341 | 4.403 | 137,232 | +0.04(+0.99%) |
Jul 04, 2002 | 4.403 | 4.428 | 4.298 | 4.360 | 342,878 | +0.00(+0.00%) |
Jul 03, 2002 | 4.403 | 4.428 | 4.298 | 4.360 | 342,878 | -0.05(-1.06%) |
Jul 02, 2002 | 4.446 | 4.465 | 4.372 | 4.407 | 594,673 | -0.09(-1.98%) |
Jul 01, 2002 | 4.582 | 4.582 | 4.488 | 4.496 | 365,143 | -0.06(-1.41%) |
Jun 28, 2002 | 4.514 | 4.569 | 4.502 | 4.560 | 745,669 | +0.05(+1.01%) |
Jun 27, 2002 | 4.440 | 4.514 | 4.435 | 4.514 | 337,615 | +0.04(+0.83%) |
Jun 26, 2002 | 4.425 | 4.477 | 4.414 | 4.477 | 331,543 | +0.05(+1.17%) |
Jun 25, 2002 | 4.459 | 4.488 | 4.421 | 4.425 | 372,024 | +0.01(+0.31%) |
Jun 21, 2002 | 4.372 | 4.445 | 4.365 | 4.412 | 464,727 | +0.07(+1.62%) |
Jun 20, 2002 | 4.311 | 4.382 | 4.292 | 4.341 | 303,611 | +0.05(+1.15%) |
Jun 19, 2002 | 4.308 | 4.377 | 4.286 | 4.292 | 383,359 | -0.02(-0.57%) |
Jun 18, 2002 | 4.304 | 4.372 | 4.302 | 4.317 | 387,407 | +0.00(+0.03%) |
Jun 17, 2002 | 4.290 | 4.322 | 4.282 | 4.316 | 321,018 | +0.04(+1.01%) |
Jun 14, 2002 | 4.237 | 4.280 | 4.195 | 4.272 | 287,418 | +0.02(+0.55%) |
Jun 12, 2002 | 4.169 | 4.249 | 4.169 | 4.249 | 361,094 | +0.05(+1.18%) |
Jun 11, 2002 | 4.162 | 4.224 | 4.162 | 4.199 | 304,825 | +0.05(+1.13%) |
Jun 10, 2002 | 4.162 | 4.199 | 4.151 | 4.153 | 244,508 | -0.02(-0.44%) |
Jun 07, 2002 | 4.199 | 4.199 | 4.138 | 4.171 | 256,247 | -0.02(-0.41%) |
Jun 06, 2002 | 4.218 | 4.229 | 4.187 | 4.188 | 224,267 | -0.04(-0.93%) |
Jun 05, 2002 | 4.237 | 4.237 | 4.201 | 4.228 | 216,575 | -0.01(-0.20%) |
May 31, 2002 | 4.280 | 4.292 | 4.237 | 4.237 | 283,775 | +0.00(+0.00%) |
May 28, 2002 | 4.201 | 4.249 | 4.155 | 4.237 | 252,604 | +0.04(+0.88%) |
May 27, 2002 | 4.187 | 4.254 | 4.176 | 4.199 | 285,394 | +0.00(+0.00%) |
May 24, 2002 | 4.187 | 4.254 | 4.176 | 4.199 | 285,394 | -0.00(-0.12%) |
May 23, 2002 | 4.169 | 4.199 | 4.118 | 4.204 | 285,394 | +0.05(+1.31%) |
May 22, 2002 | 4.150 | 4.171 | 4.138 | 4.150 | 229,125 | +0.01(+0.15%) |
May 21, 2002 | 4.156 | 4.156 | 4.115 | 4.144 | 204,431 | +0.00(+0.00%) |
May 20, 2002 | 4.144 | 4.174 | 4.119 | 4.144 | 158,687 | +0.01(+0.21%) |
May 17, 2002 | 4.144 | 4.150 | 4.114 | 4.135 | 174,070 | -0.01(-0.21%) |
May 16, 2002 | 4.175 | 4.181 | 4.135 | 4.144 | 226,291 | -0.04(-1.03%) |
May 15, 2002 | 4.150 | 4.187 | 4.133 | 4.187 | 216,171 | +0.06(+1.35%) |
May 14, 2002 | 4.082 | 4.141 | 4.064 | 4.132 | 259,486 | +0.03(+0.78%) |
May 13, 2002 | 4.070 | 4.111 | 4.061 | 4.099 | 253,414 | +0.02(+0.42%) |
May 10, 2002 | 4.144 | 4.144 | 4.071 | 4.082 | 316,970 | -0.04(-1.05%) |
May 09, 2002 | 4.101 | 4.169 | 4.090 | 4.125 | 301,182 | +0.02(+0.45%) |
May 08, 2002 | 4.156 | 4.175 | 4.076 | 4.107 | 2,752,741 | -0.04(-0.86%) |
May 07, 2002 | 4.193 | 4.193 | 4.113 | 4.143 | 342,068 | -0.03(-0.65%) |
May 06, 2002 | 4.218 | 4.224 | 4.164 | 4.170 | 251,390 | -0.04(-0.94%) |
May 03, 2002 | 4.230 | 4.245 | 4.192 | 4.209 | 285,799 | -0.02(-0.50%) |
May 02, 2002 | 4.172 | 4.254 | 4.169 | 4.230 | 296,324 | +0.06(+1.33%) |