Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 4.800 | 4.840 | 4.760 | 4.790 | 81,200 | -0.01(-0.21%) |
May 29, 2003 | 4.760 | 4.840 | 4.760 | 4.800 | 89,100 | +0.01(+0.21%) |
May 28, 2003 | 4.810 | 4.830 | 4.770 | 4.790 | 83,100 | +0.01(+0.21%) |
May 27, 2003 | 4.830 | 4.850 | 4.750 | 4.780 | 150,500 | -0.01(-0.21%) |
May 23, 2003 | 4.790 | 4.840 | 4.770 | 4.790 | 148,700 | +0.02(+0.42%) |
May 22, 2003 | 4.760 | 4.800 | 4.710 | 4.770 | 105,900 | +0.01(+0.21%) |
May 21, 2003 | 4.760 | 4.820 | 4.680 | 4.760 | 110,700 | +0.01(+0.21%) |
May 20, 2003 | 4.750 | 4.760 | 4.670 | 4.750 | 143,600 | +0.06(+1.28%) |
May 19, 2003 | 4.670 | 4.740 | 4.650 | 4.690 | 136,900 | +0.04(+0.86%) |
May 16, 2003 | 4.670 | 4.740 | 4.650 | 4.650 | 97,000 | +0.04(+0.87%) |
May 15, 2003 | 4.640 | 4.700 | 4.610 | 4.610 | 97,300 | -0.01(-0.22%) |
May 14, 2003 | 4.690 | 4.720 | 4.580 | 4.620 | 145,800 | -0.06(-1.28%) |
May 13, 2003 | 4.680 | 4.730 | 4.660 | 4.680 | 115,700 | -0.02(-0.43%) |
May 12, 2003 | 4.680 | 4.790 | 4.680 | 4.700 | 186,800 | +0.02(+0.43%) |
May 09, 2003 | 4.670 | 4.770 | 4.670 | 4.680 | 103,100 | -0.02(-0.43%) |
May 08, 2003 | 4.730 | 4.780 | 4.660 | 4.700 | 147,800 | +0.03(+0.64%) |
May 07, 2003 | 4.790 | 4.800 | 4.660 | 4.670 | 224,300 | -0.10(-2.10%) |
May 06, 2003 | 4.830 | 4.850 | 4.750 | 4.770 | 97,900 | +0.00(+0.00%) |
May 05, 2003 | 4.830 | 4.870 | 4.760 | 4.770 | 184,700 | -0.05(-1.04%) |
May 02, 2003 | 4.750 | 4.820 | 4.700 | 4.820 | 147,200 | +0.05(+1.05%) |
May 01, 2003 | 4.830 | 4.850 | 4.760 | 4.770 | 87,000 | -0.04(-0.83%) |
Apr 30, 2003 | 4.780 | 4.880 | 4.770 | 4.810 | 135,000 | +0.01(+0.21%) |
Apr 29, 2003 | 4.840 | 4.860 | 4.760 | 4.800 | 120,000 | -0.03(-0.62%) |
Apr 28, 2003 | 4.760 | 4.850 | 4.760 | 4.830 | 79,200 | +0.05(+1.05%) |
Apr 25, 2003 | 4.810 | 4.850 | 4.760 | 4.780 | 98,300 | +0.01(+0.21%) |
Apr 24, 2003 | 4.840 | 4.850 | 4.770 | 4.770 | 111,400 | -0.05(-1.04%) |
Apr 23, 2003 | 4.860 | 4.870 | 4.790 | 4.820 | 102,200 | +0.00(+0.00%) |
Apr 22, 2003 | 4.860 | 4.930 | 4.800 | 4.820 | 225,100 | -0.04(-0.82%) |
Apr 21, 2003 | 4.920 | 4.920 | 4.820 | 4.860 | 151,000 | +0.04(+0.83%) |
Apr 17, 2003 | 4.760 | 4.830 | 4.720 | 4.820 | 123,900 | +0.07(+1.47%) |
Apr 16, 2003 | 4.740 | 4.780 | 4.700 | 4.750 | 113,300 | +0.02(+0.42%) |
Apr 15, 2003 | 4.720 | 4.770 | 4.680 | 4.730 | 71,200 | +0.04(+0.85%) |
Apr 14, 2003 | 4.780 | 4.780 | 4.660 | 4.690 | 65,000 | +0.01(+0.21%) |
Apr 11, 2003 | 4.610 | 4.770 | 4.610 | 4.680 | 98,100 | -0.06(-1.27%) |
Apr 10, 2003 | 4.750 | 4.790 | 4.680 | 4.740 | 100,600 | +0.00(+0.00%) |
Apr 09, 2003 | 4.790 | 4.790 | 4.710 | 4.740 | 113,600 | +0.04(+0.85%) |
Apr 08, 2003 | 4.770 | 4.780 | 4.680 | 4.700 | 84,600 | -0.01(-0.21%) |
Apr 07, 2003 | 4.700 | 4.750 | 4.670 | 4.710 | 110,900 | -0.04(-0.84%) |
Apr 04, 2003 | 4.640 | 4.750 | 4.630 | 4.750 | 143,100 | +0.13(+2.81%) |
Apr 03, 2003 | 4.630 | 4.660 | 4.590 | 4.620 | 154,100 | +0.02(+0.43%) |
Apr 02, 2003 | 4.520 | 4.620 | 4.520 | 4.600 | 179,200 | +0.10(+2.22%) |
Apr 01, 2003 | 4.450 | 4.500 | 4.410 | 4.500 | 111,500 | +0.05(+1.12%) |
Mar 31, 2003 | 4.460 | 4.480 | 4.420 | 4.450 | 166,000 | -0.03(-0.67%) |
Mar 28, 2003 | 4.450 | 4.480 | 4.420 | 4.480 | 3,740,000 | +0.09(+2.05%) |
Mar 27, 2003 | 4.470 | 4.470 | 4.380 | 4.390 | 140,100 | -0.01(-0.23%) |
Mar 26, 2003 | 4.370 | 4.540 | 4.350 | 4.400 | 144,600 | +0.05(+1.15%) |
Mar 25, 2003 | 4.430 | 4.430 | 4.350 | 4.350 | 132,300 | +0.00(+0.00%) |
Mar 24, 2003 | 4.400 | 4.450 | 4.350 | 4.350 | 113,800 | -0.01(-0.23%) |
Mar 21, 2003 | 4.390 | 4.410 | 4.350 | 4.360 | 86,800 | +0.05(+1.16%) |
Mar 20, 2003 | 4.340 | 4.370 | 4.290 | 4.310 | 147,500 | -0.01(-0.23%) |
Mar 19, 2003 | 4.320 | 4.350 | 4.300 | 4.320 | 127,400 | +0.01(+0.23%) |
Mar 18, 2003 | 4.420 | 4.460 | 4.280 | 4.310 | 204,600 | -0.08(-1.82%) |
Mar 17, 2003 | 4.380 | 4.400 | 4.300 | 4.390 | 61,900 | +0.09(+2.09%) |
Mar 14, 2003 | 4.350 | 4.380 | 4.300 | 4.300 | 165,800 | +0.00(+0.00%) |
Mar 13, 2003 | 4.380 | 4.380 | 4.270 | 4.300 | 185,300 | -0.12(-2.71%) |
Mar 12, 2003 | 4.410 | 4.480 | 4.410 | 4.420 | 89,600 | -0.03(-0.67%) |
Mar 11, 2003 | 4.460 | 4.500 | 4.450 | 4.450 | 275,000 | -0.02(-0.45%) |
Mar 10, 2003 | 4.480 | 4.490 | 4.450 | 4.470 | 147,700 | +0.00(+0.00%) |
Mar 07, 2003 | 4.490 | 4.490 | 4.430 | 4.470 | 80,800 | -0.02(-0.45%) |
Mar 06, 2003 | 4.430 | 4.490 | 4.420 | 4.490 | 70,700 | +0.06(+1.35%) |
Mar 05, 2003 | 4.410 | 4.460 | 4.360 | 4.430 | 158,300 | +0.04(+0.91%) |
Mar 04, 2003 | 4.350 | 4.410 | 4.340 | 4.390 | 151,100 | +0.06(+1.39%) |
Mar 03, 2003 | 4.360 | 4.360 | 4.300 | 4.330 | 89,000 | -0.03(-0.69%) |
Feb 28, 2003 | 4.330 | 4.360 | 4.290 | 4.360 | 101,000 | +0.06(+1.40%) |
Feb 27, 2003 | 4.330 | 4.340 | 4.260 | 4.300 | 105,800 | -0.01(-0.23%) |
Feb 26, 2003 | 4.340 | 4.350 | 4.260 | 4.310 | 144,900 | +0.02(+0.47%) |
Feb 25, 2003 | 4.310 | 4.340 | 4.260 | 4.290 | 151,500 | +0.03(+0.70%) |
Feb 24, 2003 | 4.320 | 4.320 | 4.250 | 4.260 | 122,100 | -0.05(-1.16%) |
Feb 21, 2003 | 4.310 | 4.320 | 4.240 | 4.310 | 114,400 | +0.03(+0.70%) |
Feb 20, 2003 | 4.270 | 4.300 | 4.240 | 4.280 | 188,700 | +0.03(+0.71%) |
Feb 19, 2003 | 4.280 | 4.280 | 4.250 | 4.250 | 70,400 | -0.01(-0.23%) |
Feb 18, 2003 | 4.150 | 4.290 | 4.150 | 4.260 | 88,900 | +0.04(+0.95%) |
Feb 14, 2003 | 4.150 | 4.230 | 4.150 | 4.220 | 79,500 | +0.00(+0.00%) |
Feb 13, 2003 | 4.300 | 4.310 | 4.150 | 4.220 | 100,400 | -0.09(-2.09%) |
Feb 12, 2003 | 4.320 | 4.320 | 4.270 | 4.310 | 81,900 | +0.04(+0.94%) |
Feb 11, 2003 | 4.300 | 4.340 | 4.260 | 4.270 | 60,100 | -0.03(-0.70%) |
Feb 10, 2003 | 4.310 | 4.310 | 4.250 | 4.300 | 109,900 | -0.02(-0.46%) |
Feb 07, 2003 | 4.310 | 4.340 | 4.260 | 4.320 | 124,200 | +0.02(+0.47%) |
Feb 06, 2003 | 4.300 | 4.320 | 4.260 | 4.300 | 50,200 | +0.00(+0.00%) |
Feb 05, 2003 | 4.250 | 4.340 | 4.250 | 4.300 | 124,700 | +0.05(+1.18%) |
Feb 04, 2003 | 4.250 | 4.300 | 4.250 | 4.250 | 66,100 | +0.00(+0.00%) |
Feb 03, 2003 | 4.210 | 4.300 | 4.180 | 4.250 | 168,200 | +0.05(+1.19%) |
Jan 31, 2003 | 4.200 | 4.230 | 4.140 | 4.200 | 92,900 | +0.04(+0.96%) |
Jan 30, 2003 | 4.220 | 4.250 | 4.150 | 4.160 | 86,400 | -0.05(-1.19%) |
Jan 29, 2003 | 4.170 | 4.220 | 4.140 | 4.210 | 67,000 | +0.04(+0.96%) |
Jan 28, 2003 | 4.090 | 4.170 | 4.090 | 4.170 | 95,600 | +0.10(+2.46%) |
Jan 27, 2003 | 4.160 | 4.160 | 4.070 | 4.070 | 110,100 | -0.05(-1.21%) |
Jan 24, 2003 | 4.210 | 4.290 | 4.120 | 4.120 | 123,200 | -0.16(-3.74%) |
Jan 23, 2003 | 4.270 | 4.290 | 4.200 | 4.280 | 91,900 | +0.01(+0.23%) |
Jan 22, 2003 | 4.270 | 4.280 | 4.190 | 4.270 | 76,900 | +0.09(+2.15%) |
Jan 21, 2003 | 4.330 | 4.330 | 4.180 | 4.180 | 157,600 | -0.12(-2.79%) |
Jan 17, 2003 | 4.360 | 4.360 | 4.290 | 4.300 | 89,900 | -0.04(-0.92%) |
Jan 16, 2003 | 4.360 | 4.380 | 4.280 | 4.340 | 151,800 | -0.02(-0.46%) |
Jan 15, 2003 | 4.370 | 4.380 | 4.300 | 4.360 | 100,600 | +0.00(+0.00%) |
Jan 14, 2003 | 4.380 | 4.390 | 4.270 | 4.360 | 145,100 | -0.04(-0.91%) |
Jan 13, 2003 | 4.430 | 4.450 | 4.330 | 4.400 | 167,800 | +0.00(+0.00%) |
Jan 10, 2003 | 4.420 | 4.440 | 4.400 | 4.400 | 78,400 | +0.01(+0.23%) |
Jan 09, 2003 | 4.360 | 4.440 | 4.360 | 4.390 | 78,900 | +0.03(+0.69%) |
Jan 08, 2003 | 4.340 | 4.460 | 4.310 | 4.360 | 112,500 | +0.01(+0.23%) |
Jan 07, 2003 | 4.300 | 4.370 | 4.250 | 4.350 | 87,500 | +0.10(+2.35%) |
Jan 06, 2003 | 4.160 | 4.310 | 4.160 | 4.250 | 127,400 | -0.01(-0.23%) |
Jan 03, 2003 | 4.250 | 4.260 | 4.200 | 4.260 | 46,700 | +0.01(+0.24%) |
Jan 02, 2003 | 4.180 | 4.250 | 4.120 | 4.250 | 99,000 | +0.10(+2.41%) |
Dec 31, 2002 | 4.070 | 4.180 | 3.790 | 4.150 | 140,500 | +0.06(+1.47%) |
Dec 30, 2002 | 4.200 | 4.200 | 4.060 | 4.090 | 139,900 | -0.05(-1.21%) |
Dec 27, 2002 | 4.200 | 4.250 | 4.120 | 4.140 | 93,800 | +0.00(+0.00%) |
Dec 26, 2002 | 4.150 | 4.290 | 4.100 | 4.140 | 98,100 | +0.00(+0.00%) |
Dec 24, 2002 | 4.030 | 4.150 | 4.030 | 4.140 | 50,000 | +0.00(+0.00%) |
Dec 23, 2002 | 4.120 | 4.190 | 4.070 | 4.140 | 106,000 | +0.11(+2.73%) |
Dec 20, 2002 | 4.070 | 4.100 | 4.000 | 4.030 | 237,700 | +0.03(+0.75%) |
Dec 19, 2002 | 4.000 | 4.080 | 4.000 | 4.000 | 156,400 | -0.03(-0.74%) |
Dec 18, 2002 | 4.040 | 4.170 | 3.990 | 4.030 | 531,300 | -0.31(-7.14%) |
Dec 17, 2002 | 4.420 | 4.420 | 4.270 | 4.340 | 111,400 | +0.02(+0.46%) |
Dec 16, 2002 | 4.480 | 4.480 | 4.320 | 4.320 | 120,700 | -0.16(-3.57%) |
Dec 13, 2002 | 4.470 | 4.510 | 4.380 | 4.480 | 126,000 | +0.05(+1.13%) |
Dec 12, 2002 | 4.350 | 4.510 | 4.350 | 4.430 | 121,000 | +0.05(+1.14%) |
Dec 11, 2002 | 4.490 | 4.540 | 4.360 | 4.380 | 193,100 | -0.10(-2.23%) |
Dec 10, 2002 | 4.440 | 4.500 | 4.410 | 4.480 | 72,800 | +0.04(+0.90%) |
Dec 09, 2002 | 4.410 | 4.490 | 4.310 | 4.440 | 103,100 | +0.04(+0.91%) |
Dec 06, 2002 | 4.440 | 4.450 | 4.380 | 4.400 | 66,800 | -0.04(-0.90%) |
Dec 05, 2002 | 4.350 | 4.470 | 4.310 | 4.440 | 106,300 | +0.04(+0.91%) |
Dec 04, 2002 | 4.350 | 4.430 | 4.250 | 4.400 | 110,300 | -0.02(-0.45%) |
Dec 03, 2002 | 4.510 | 4.510 | 4.410 | 4.420 | 60,400 | -0.09(-2.00%) |
Dec 02, 2002 | 4.530 | 4.680 | 4.500 | 4.510 | 171,500 | +0.00(+0.00%) |
Nov 29, 2002 | 4.450 | 4.510 | 4.450 | 4.510 | 151,500 | +0.11(+2.50%) |
Nov 27, 2002 | 4.360 | 4.450 | 4.330 | 4.400 | 117,600 | +0.10(+2.33%) |
Nov 26, 2002 | 4.210 | 4.350 | 4.210 | 4.300 | 113,200 | +0.07(+1.65%) |
Nov 25, 2002 | 4.160 | 4.240 | 4.130 | 4.230 | 186,900 | +0.07(+1.68%) |
Nov 22, 2002 | 4.110 | 4.200 | 4.110 | 4.160 | 101,400 | +0.05(+1.22%) |
Nov 21, 2002 | 4.050 | 4.110 | 4.000 | 4.110 | 181,400 | +0.06(+1.48%) |
Nov 20, 2002 | 4.100 | 4.100 | 4.020 | 4.050 | 137,600 | -0.04(-0.98%) |
Nov 19, 2002 | 4.030 | 4.160 | 4.030 | 4.090 | 85,800 | -0.06(-1.45%) |
Nov 18, 2002 | 4.210 | 4.230 | 4.010 | 4.150 | 108,800 | +0.09(+2.22%) |
Nov 15, 2002 | 4.110 | 4.150 | 4.020 | 4.060 | 75,200 | -0.06(-1.46%) |
Nov 14, 2002 | 4.000 | 4.180 | 4.000 | 4.120 | 54,400 | +0.12(+3.00%) |
Nov 13, 2002 | 4.080 | 4.260 | 4.000 | 4.000 | 130,200 | -0.25(-5.88%) |
Nov 12, 2002 | 4.170 | 4.290 | 4.170 | 4.250 | 68,700 | +0.08(+1.92%) |
Nov 11, 2002 | 4.220 | 4.250 | 4.140 | 4.170 | 63,500 | -0.05(-1.18%) |
Nov 08, 2002 | 4.110 | 4.230 | 4.100 | 4.220 | 77,700 | +0.01(+0.24%) |
Nov 07, 2002 | 4.230 | 4.240 | 4.160 | 4.210 | 21,000 | +0.04(+0.96%) |
Nov 06, 2002 | 4.170 | 4.240 | 4.160 | 4.170 | 81,800 | -0.03(-0.71%) |
Nov 05, 2002 | 4.240 | 4.260 | 4.150 | 4.200 | 81,200 | -0.02(-0.47%) |
Nov 04, 2002 | 4.210 | 4.260 | 4.100 | 4.220 | 144,600 | +0.09(+2.18%) |
Nov 01, 2002 | 4.100 | 4.230 | 4.020 | 4.130 | 141,000 | +0.03(+0.73%) |
Oct 31, 2002 | 4.000 | 4.100 | 3.920 | 4.100 | 120,500 | +0.17(+4.33%) |
Oct 30, 2002 | 3.880 | 3.950 | 3.880 | 3.930 | 57,700 | +0.03(+0.77%) |
Oct 29, 2002 | 4.020 | 4.040 | 3.820 | 3.900 | 105,400 | -0.02(-0.51%) |
Oct 28, 2002 | 4.010 | 4.040 | 3.920 | 3.920 | 106,800 | -0.13(-3.21%) |
Oct 25, 2002 | 4.030 | 4.060 | 4.000 | 4.050 | 29,900 | +0.04(+1.00%) |
Oct 24, 2002 | 3.970 | 4.050 | 3.900 | 4.010 | 84,400 | +0.01(+0.25%) |
Oct 23, 2002 | 4.040 | 4.050 | 3.960 | 4.000 | 48,800 | -0.04(-0.99%) |
Oct 22, 2002 | 4.040 | 4.100 | 3.980 | 4.040 | 100,600 | -0.03(-0.74%) |
Oct 21, 2002 | 4.140 | 4.200 | 4.040 | 4.070 | 130,200 | +0.00(+0.00%) |
Oct 18, 2002 | 4.020 | 4.090 | 3.950 | 4.070 | 500,000 | +0.08(+2.01%) |
Oct 17, 2002 | 3.920 | 4.050 | 3.920 | 3.990 | 67,500 | -0.01(-0.25%) |
Oct 16, 2002 | 4.040 | 4.150 | 3.950 | 4.000 | 87,000 | -0.03(-0.74%) |
Oct 15, 2002 | 3.930 | 4.150 | 3.900 | 4.030 | 173,600 | +0.00(+0.00%) |
Oct 14, 2002 | 4.100 | 4.100 | 3.960 | 4.030 | 73,300 | -0.07(-1.71%) |
Oct 11, 2002 | 4.050 | 4.240 | 4.030 | 4.100 | 112,600 | +0.11(+2.76%) |
Oct 10, 2002 | 3.870 | 3.990 | 3.750 | 3.990 | 94,800 | +0.04(+1.01%) |
Oct 09, 2002 | 4.000 | 4.040 | 3.910 | 3.950 | 114,500 | -0.07(-1.74%) |
Oct 08, 2002 | 3.950 | 4.020 | 3.870 | 4.020 | 175,000 | +0.02(+0.50%) |
Oct 07, 2002 | 4.250 | 4.280 | 4.000 | 4.000 | 197,000 | -0.29(-6.76%) |
Oct 04, 2002 | 4.330 | 4.380 | 4.250 | 4.290 | 85,600 | -0.06(-1.38%) |
Oct 03, 2002 | 4.310 | 4.360 | 4.300 | 4.350 | 49,700 | +0.00(+0.00%) |
Oct 02, 2002 | 4.340 | 4.390 | 4.310 | 4.350 | 44,800 | +0.05(+1.16%) |
Oct 01, 2002 | 4.250 | 4.350 | 4.220 | 4.300 | 85,900 | +0.01(+0.23%) |
Sep 30, 2002 | 4.290 | 4.300 | 4.210 | 4.290 | 40,200 | +0.00(+0.00%) |
Sep 27, 2002 | 4.340 | 4.390 | 4.290 | 4.290 | 36,000 | -0.09(-2.05%) |
Sep 26, 2002 | 4.350 | 4.400 | 4.300 | 4.380 | 39,800 | +0.04(+0.92%) |
Sep 25, 2002 | 4.130 | 4.340 | 4.110 | 4.340 | 75,900 | +0.19(+4.58%) |
Sep 24, 2002 | 4.290 | 4.300 | 4.130 | 4.150 | 123,900 | -0.13(-3.04%) |
Sep 23, 2002 | 4.430 | 4.430 | 4.140 | 4.280 | 88,400 | -0.07(-1.61%) |
Sep 20, 2002 | 4.380 | 4.410 | 4.330 | 4.350 | 47,600 | -0.04(-0.91%) |
Sep 19, 2002 | 4.400 | 4.430 | 4.350 | 4.390 | 61,100 | +0.00(+0.00%) |
Sep 18, 2002 | 4.370 | 4.430 | 4.350 | 4.390 | 54,700 | -0.01(-0.23%) |
Sep 17, 2002 | 4.360 | 4.440 | 4.360 | 4.400 | 59,400 | -0.03(-0.68%) |
Sep 16, 2002 | 4.390 | 4.450 | 4.390 | 4.430 | 35,700 | +0.03(+0.68%) |
Sep 13, 2002 | 4.370 | 4.450 | 4.370 | 4.400 | 62,200 | -0.08(-1.79%) |
Sep 12, 2002 | 4.510 | 4.520 | 4.440 | 4.480 | 1,330,000 | -0.01(-0.22%) |
Sep 11, 2002 | 4.450 | 4.540 | 4.410 | 4.490 | 3,110,000 | +0.04(+0.90%) |
Sep 10, 2002 | 4.400 | 4.470 | 4.400 | 4.450 | 100,000 | +0.02(+0.45%) |
Sep 09, 2002 | 4.430 | 4.480 | 4.380 | 4.430 | 2,970,000 | +0.00(+0.00%) |
Sep 06, 2002 | 4.450 | 4.460 | 4.360 | 4.430 | 73,900 | +0.03(+0.68%) |
Sep 05, 2002 | 4.450 | 4.460 | 4.390 | 4.400 | 63,900 | +0.02(+0.46%) |
Sep 04, 2002 | 4.370 | 4.460 | 4.360 | 4.380 | 41,400 | -0.07(-1.57%) |
Sep 03, 2002 | 4.410 | 4.450 | 4.330 | 4.450 | 1,390,000 | -0.01(-0.22%) |
Aug 30, 2002 | 4.410 | 4.480 | 4.410 | 4.460 | 65,300 | -0.03(-0.67%) |
Aug 29, 2002 | 4.450 | 4.490 | 4.330 | 4.490 | 68,600 | +0.09(+2.05%) |
Aug 28, 2002 | 4.460 | 4.460 | 4.380 | 4.400 | 63,200 | +0.00(+0.00%) |
Aug 27, 2002 | 4.410 | 4.450 | 4.350 | 4.400 | 78,500 | -0.03(-0.68%) |
Aug 26, 2002 | 4.360 | 4.440 | 4.330 | 4.430 | 67,200 | +0.09(+2.07%) |
Aug 23, 2002 | 4.470 | 4.470 | 4.320 | 4.340 | 129,000 | -0.11(-2.47%) |
Aug 22, 2002 | 4.380 | 4.460 | 4.380 | 4.450 | 87,300 | +0.05(+1.14%) |
Aug 21, 2002 | 4.430 | 4.460 | 4.380 | 4.400 | 129,000 | +0.07(+1.62%) |
Aug 20, 2002 | 4.300 | 4.380 | 4.300 | 4.330 | 1,620,000 | -0.19(-4.20%) |
Aug 16, 2002 | 4.400 | 4.520 | 4.310 | 4.520 | 75,100 | +0.13(+2.96%) |
Aug 15, 2002 | 4.260 | 4.390 | 4.260 | 4.390 | 68,900 | +0.06(+1.39%) |
Aug 14, 2002 | 4.330 | 4.380 | 4.260 | 4.330 | 127,300 | -0.01(-0.23%) |
Aug 13, 2002 | 4.200 | 4.350 | 4.200 | 4.340 | 112,800 | +0.06(+1.40%) |
Aug 12, 2002 | 4.280 | 4.310 | 4.160 | 4.280 | 151,000 | +0.17(+4.14%) |
Aug 07, 2002 | 4.190 | 4.240 | 4.110 | 4.110 | 132,200 | -0.06(-1.44%) |
Aug 06, 2002 | 4.010 | 4.200 | 4.010 | 4.170 | 143,400 | +0.06(+1.46%) |
Aug 05, 2002 | 4.200 | 4.200 | 4.000 | 4.110 | 112,700 | -0.09(-2.14%) |
Aug 02, 2002 | 4.180 | 4.210 | 4.050 | 4.200 | 85,000 | +0.06(+1.45%) |
Aug 01, 2002 | 4.020 | 4.190 | 4.020 | 4.140 | 77,800 | +0.02(+0.49%) |
Jul 31, 2002 | 4.100 | 4.200 | 4.090 | 4.120 | 43,000 | -0.02(-0.48%) |
Jul 30, 2002 | 4.190 | 4.200 | 4.050 | 4.140 | 73,300 | +0.04(+0.98%) |
Jul 29, 2002 | 3.940 | 4.210 | 3.940 | 4.100 | 138,100 | +0.20(+5.13%) |
Jul 26, 2002 | 3.880 | 3.920 | 3.850 | 3.900 | 83,200 | +0.02(+0.52%) |
Jul 25, 2002 | 3.500 | 3.940 | 3.500 | 3.880 | 113,300 | -0.01(-0.26%) |
Jul 24, 2002 | 3.750 | 3.920 | 3.100 | 3.890 | 278,200 | +0.11(+2.91%) |
Jul 23, 2002 | 4.100 | 4.170 | 3.780 | 3.780 | 226,100 | -0.37(-8.92%) |
Jul 22, 2002 | 4.200 | 4.200 | 4.130 | 4.150 | 100,500 | +0.00(+0.00%) |
Jul 19, 2002 | 4.110 | 4.170 | 4.040 | 4.150 | 74,600 | -0.05(-1.19%) |
Jul 17, 2002 | 4.200 | 4.240 | 4.050 | 4.200 | 66,600 | +0.01(+0.24%) |
Jul 12, 2002 | 4.060 | 4.190 | 4.010 | 4.190 | 59,000 | +0.10(+2.44%) |
Jul 11, 2002 | 4.000 | 4.130 | 4.000 | 4.090 | 277,200 | -0.01(-0.24%) |
Jul 10, 2002 | 4.130 | 4.200 | 4.050 | 4.100 | 206,300 | +0.05(+1.23%) |
Jul 09, 2002 | 4.020 | 4.050 | 4.020 | 4.050 | 621,900 | -0.07(-1.70%) |
Jul 08, 2002 | 4.280 | 4.280 | 4.120 | 4.120 | 260,800 | -0.08(-1.90%) |
Jul 05, 2002 | 4.130 | 4.210 | 4.130 | 4.200 | 49,500 | +0.10(+2.44%) |
Jul 04, 2002 | 4.070 | 4.190 | 4.050 | 4.100 | 146,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.070 | 4.190 | 4.050 | 4.100 | 146,200 | -0.16(-3.76%) |
Jul 02, 2002 | 4.330 | 4.360 | 4.200 | 4.260 | 118,400 | -0.09(-2.07%) |
Jul 01, 2002 | 4.430 | 4.450 | 4.290 | 4.350 | 131,600 | -0.04(-0.91%) |
Jun 28, 2002 | 4.460 | 4.500 | 4.340 | 4.390 | 120,900 | -0.10(-2.23%) |
Jun 27, 2002 | 4.530 | 4.710 | 4.460 | 4.490 | 114,100 | -0.06(-1.32%) |
Jun 26, 2002 | 4.520 | 4.600 | 4.400 | 4.550 | 148,500 | -0.07(-1.52%) |
Jun 25, 2002 | 4.580 | 4.800 | 4.500 | 4.620 | 114,800 | -0.20(-4.15%) |
Jun 21, 2002 | 4.990 | 4.990 | 4.760 | 4.820 | 107,600 | -0.08(-1.63%) |
Jun 20, 2002 | 4.910 | 5.000 | 4.900 | 4.900 | 69,000 | -0.08(-1.61%) |
Jun 19, 2002 | 4.900 | 4.980 | 4.830 | 4.980 | 139,800 | +0.08(+1.63%) |
Jun 18, 2002 | 4.990 | 5.050 | 4.880 | 4.900 | 187,600 | -0.26(-5.04%) |
Jun 17, 2002 | 5.000 | 5.200 | 5.000 | 5.160 | 88,100 | +0.16(+3.20%) |
Jun 14, 2002 | 5.300 | 5.390 | 4.960 | 5.000 | 296,400 | -0.62(-11.03%) |
Jun 12, 2002 | 5.640 | 5.660 | 5.450 | 5.620 | 112,400 | -0.02(-0.35%) |
Jun 11, 2002 | 5.640 | 5.660 | 5.600 | 5.640 | 65,000 | -0.01(-0.18%) |
Jun 10, 2002 | 5.680 | 5.680 | 5.580 | 5.650 | 73,900 | +0.04(+0.71%) |
Jun 07, 2002 | 5.560 | 5.690 | 5.530 | 5.610 | 97,400 | +0.00(+0.00%) |
Jun 06, 2002 | 5.640 | 5.640 | 5.550 | 5.610 | 79,900 | -0.01(-0.18%) |