Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 3.581 | 3.632 | 3.541 | 3.581 | 513,349 | -0.02(-0.45%) |
Mar 28, 2003 | 3.595 | 3.611 | 3.563 | 3.597 | 609,882 | +0.01(+0.26%) |
Mar 27, 2003 | 3.579 | 3.620 | 3.501 | 3.588 | 667,503 | +0.00(+0.00%) |
Mar 26, 2003 | 3.608 | 3.628 | 3.555 | 3.588 | 915,946 | -0.03(-0.92%) |
Mar 25, 2003 | 3.641 | 3.641 | 3.528 | 3.621 | 740,839 | -0.02(-0.55%) |
Mar 24, 2003 | 3.628 | 3.645 | 3.474 | 3.641 | 447,496 | +0.01(+0.37%) |
Mar 21, 2003 | 3.561 | 3.628 | 3.533 | 3.628 | 612,127 | +0.07(+1.88%) |
Mar 20, 2003 | 3.577 | 3.608 | 3.509 | 3.561 | 448,993 | -0.03(-0.82%) |
Mar 19, 2003 | 3.651 | 3.654 | 3.579 | 3.591 | 1,040,916 | -0.06(-1.65%) |
Mar 18, 2003 | 3.621 | 3.662 | 3.595 | 3.651 | 622,604 | +0.06(+1.75%) |
Mar 17, 2003 | 3.373 | 3.588 | 3.368 | 3.588 | 728,866 | +0.21(+6.17%) |
Mar 14, 2003 | 3.286 | 3.397 | 3.241 | 3.380 | 520,084 | +0.10(+3.06%) |
Mar 13, 2003 | 3.200 | 3.302 | 3.200 | 3.279 | 526,819 | +0.09(+2.68%) |
Mar 12, 2003 | 3.243 | 3.243 | 3.167 | 3.194 | 446,000 | -0.05(-1.52%) |
Mar 11, 2003 | 3.274 | 3.301 | 3.227 | 3.243 | 402,597 | -0.03(-0.94%) |
Mar 10, 2003 | 3.421 | 3.421 | 3.259 | 3.274 | 773,017 | -0.15(-4.48%) |
Mar 07, 2003 | 3.376 | 3.454 | 3.341 | 3.428 | 617,366 | +0.05(+1.34%) |
Mar 06, 2003 | 3.360 | 3.401 | 3.335 | 3.382 | 345,725 | +0.02(+0.68%) |
Mar 05, 2003 | 3.342 | 3.360 | 3.342 | 3.360 | 677,231 | +0.02(+0.56%) |
Mar 04, 2003 | 3.438 | 3.440 | 3.341 | 3.341 | 368,174 | -0.06(-1.88%) |
Mar 03, 2003 | 3.472 | 3.541 | 3.405 | 3.405 | 967,580 | -0.04(-1.16%) |
Feb 28, 2003 | 3.454 | 3.461 | 3.385 | 3.445 | 836,624 | +0.02(+0.70%) |
Feb 27, 2003 | 3.315 | 3.441 | 3.315 | 3.421 | 1,135,205 | +0.13(+3.81%) |
Feb 26, 2003 | 3.298 | 3.321 | 3.253 | 3.295 | 463,211 | -0.00(-0.08%) |
Feb 25, 2003 | 3.192 | 3.301 | 3.175 | 3.298 | 530,560 | +0.10(+3.26%) |
Feb 24, 2003 | 3.187 | 3.221 | 3.176 | 3.194 | 362,188 | +0.01(+0.42%) |
Feb 21, 2003 | 3.219 | 3.219 | 3.147 | 3.180 | 919,688 | -0.04(-1.16%) |
Feb 20, 2003 | 3.255 | 3.258 | 3.204 | 3.218 | 591,174 | -0.04(-1.15%) |
Feb 19, 2003 | 3.267 | 3.269 | 3.210 | 3.255 | 654,782 | -0.02(-0.57%) |
Feb 18, 2003 | 3.274 | 3.314 | 3.258 | 3.274 | 493,892 | -0.01(-0.20%) |
Feb 14, 2003 | 3.294 | 3.327 | 3.279 | 3.281 | 883,020 | -0.01(-0.16%) |
Feb 13, 2003 | 3.287 | 3.321 | 3.254 | 3.286 | 446,748 | -0.01(-0.45%) |
Feb 12, 2003 | 3.341 | 3.341 | 3.287 | 3.301 | 487,906 | -0.04(-1.16%) |
Feb 11, 2003 | 3.374 | 3.378 | 3.327 | 3.339 | 598,658 | -0.01(-0.44%) |
Feb 10, 2003 | 3.325 | 3.398 | 3.273 | 3.354 | 802,950 | -0.00(-0.12%) |
Feb 07, 2003 | 3.408 | 3.416 | 3.353 | 3.358 | 939,144 | -0.05(-1.37%) |
Feb 06, 2003 | 3.454 | 3.502 | 3.401 | 3.405 | 1,075,339 | -0.04(-1.13%) |
Feb 05, 2003 | 3.490 | 3.508 | 3.441 | 3.444 | 503,621 | -0.03(-0.96%) |
Feb 04, 2003 | 3.473 | 3.505 | 3.460 | 3.477 | 518,587 | +0.01(+0.39%) |
Feb 03, 2003 | 3.507 | 3.507 | 3.421 | 3.464 | 653,285 | -0.01(-0.27%) |
Jan 31, 2003 | 3.321 | 3.511 | 3.309 | 3.473 | 896,490 | +0.15(+4.59%) |
Jan 30, 2003 | 3.408 | 3.421 | 3.313 | 3.321 | 1,139,695 | -0.09(-2.55%) |
Jan 29, 2003 | 3.338 | 3.418 | 3.291 | 3.408 | 847,849 | +0.06(+1.84%) |
Jan 28, 2003 | 3.327 | 3.374 | 3.298 | 3.346 | 900,231 | +0.02(+0.56%) |
Jan 27, 2003 | 3.428 | 3.448 | 3.315 | 3.327 | 704,919 | -0.13(-3.86%) |
Jan 24, 2003 | 3.588 | 3.588 | 3.461 | 3.461 | 547,772 | -0.12(-3.43%) |
Jan 23, 2003 | 3.532 | 3.641 | 3.532 | 3.584 | 1,277,386 | +0.08(+2.41%) |
Jan 22, 2003 | 3.247 | 3.555 | 3.234 | 3.500 | 1,334,259 | +0.24(+7.38%) |
Jan 21, 2003 | 3.442 | 3.442 | 3.227 | 3.259 | 3,797,736 | -0.18(-5.28%) |
Jan 17, 2003 | 3.485 | 3.485 | 3.350 | 3.441 | 748,322 | -0.05(-1.53%) |
Jan 16, 2003 | 3.549 | 3.549 | 3.462 | 3.494 | 894,245 | -0.04(-1.17%) |
Jan 15, 2003 | 3.615 | 3.615 | 3.508 | 3.536 | 999,010 | -0.08(-2.18%) |
Jan 14, 2003 | 3.608 | 3.616 | 3.535 | 3.615 | 790,976 | +0.01(+0.22%) |
Jan 13, 2003 | 3.674 | 3.692 | 3.584 | 3.607 | 945,131 | -0.05(-1.50%) |
Jan 10, 2003 | 3.662 | 3.675 | 3.637 | 3.662 | 412,325 | -0.01(-0.15%) |
Jan 09, 2003 | 3.648 | 3.708 | 3.648 | 3.667 | 396,610 | +0.03(+0.70%) |
Jan 08, 2003 | 3.675 | 3.676 | 3.628 | 3.641 | 350,963 | -0.04(-1.02%) |
Jan 07, 2003 | 3.722 | 3.735 | 3.643 | 3.679 | 710,158 | -0.04(-0.97%) |
Jan 06, 2003 | 3.742 | 3.743 | 3.675 | 3.715 | 891,252 | -0.04(-1.07%) |
Jan 03, 2003 | 3.835 | 3.835 | 3.751 | 3.755 | 464,708 | -0.07(-1.95%) |
Jan 02, 2003 | 3.656 | 3.919 | 3.627 | 3.830 | 1,147,178 | +0.22(+6.11%) |
Dec 31, 2002 | 3.648 | 3.700 | 3.608 | 3.609 | 487,906 | -0.03(-0.84%) |
Dec 30, 2002 | 3.572 | 3.648 | 3.548 | 3.640 | 676,483 | +0.07(+1.91%) |
Dec 27, 2002 | 3.608 | 3.616 | 3.565 | 3.572 | 434,027 | -0.04(-1.18%) |
Dec 26, 2002 | 3.608 | 3.641 | 3.593 | 3.615 | 375,657 | +0.00(+0.00%) |
Dec 24, 2002 | 3.628 | 3.655 | 3.601 | 3.615 | 193,815 | -0.07(-1.81%) |
Dec 23, 2002 | 3.700 | 3.735 | 3.655 | 3.682 | 577,704 | -0.05(-1.40%) |
Dec 20, 2002 | 3.628 | 3.734 | 3.608 | 3.734 | 832,134 | +0.15(+4.25%) |
Dec 19, 2002 | 3.515 | 3.581 | 3.507 | 3.581 | 416,815 | +0.08(+2.25%) |
Dec 18, 2002 | 3.545 | 3.548 | 3.484 | 3.502 | 266,402 | -0.05(-1.39%) |
Dec 17, 2002 | 3.587 | 3.601 | 3.515 | 3.552 | 272,389 | -0.03(-0.97%) |
Dec 16, 2002 | 3.516 | 3.635 | 3.516 | 3.587 | 567,228 | +0.08(+2.25%) |
Dec 13, 2002 | 3.561 | 3.561 | 3.507 | 3.508 | 237,966 | -0.06(-1.65%) |
Dec 12, 2002 | 3.581 | 3.597 | 3.548 | 3.567 | 329,261 | -0.00(-0.08%) |
Dec 11, 2002 | 3.648 | 3.662 | 3.541 | 3.569 | 898,735 | -0.10(-2.66%) |
Dec 10, 2002 | 3.470 | 3.675 | 3.470 | 3.667 | 1,479,433 | +0.23(+6.69%) |
Dec 09, 2002 | 3.481 | 3.481 | 3.433 | 3.437 | 430,285 | -0.04(-1.27%) |
Dec 06, 2002 | 3.474 | 3.481 | 3.425 | 3.481 | 470,694 | -0.02(-0.57%) |
Dec 05, 2002 | 3.449 | 3.521 | 3.440 | 3.501 | 507,362 | +0.07(+1.91%) |
Dec 04, 2002 | 3.501 | 3.535 | 3.421 | 3.436 | 681,721 | -0.08(-2.24%) |
Dec 03, 2002 | 3.579 | 3.652 | 3.513 | 3.515 | 676,483 | -0.06(-1.79%) |
Dec 02, 2002 | 3.565 | 3.621 | 3.501 | 3.579 | 770,772 | +0.02(+0.49%) |
Nov 29, 2002 | 3.588 | 3.617 | 3.561 | 3.561 | 451,238 | -0.03(-0.74%) |
Nov 27, 2002 | 3.461 | 3.588 | 3.461 | 3.588 | 567,228 | +0.14(+4.19%) |
Nov 26, 2002 | 3.494 | 3.535 | 3.421 | 3.444 | 420,557 | -0.05(-1.53%) |
Nov 25, 2002 | 3.461 | 3.528 | 3.428 | 3.497 | 902,476 | +0.04(+1.04%) |
Nov 22, 2002 | 3.501 | 3.507 | 3.434 | 3.461 | 595,664 | -0.04(-1.15%) |
Nov 21, 2002 | 3.381 | 3.575 | 3.368 | 3.501 | 893,497 | +0.13(+3.84%) |
Nov 20, 2002 | 3.345 | 3.381 | 3.326 | 3.372 | 868,054 | +0.03(+0.80%) |
Nov 19, 2002 | 3.301 | 3.394 | 3.301 | 3.345 | 872,544 | +0.04(+1.34%) |
Nov 18, 2002 | 3.361 | 3.373 | 3.207 | 3.301 | 894,993 | -0.05(-1.59%) |
Nov 15, 2002 | 3.341 | 3.448 | 3.339 | 3.354 | 2,056,390 | +0.03(+1.01%) |
Nov 14, 2002 | 3.051 | 3.361 | 3.051 | 3.321 | 2,530,078 | +0.31(+10.30%) |
Nov 13, 2002 | 2.889 | 3.040 | 2.853 | 3.011 | 2,096,799 | +0.13(+4.69%) |
Nov 12, 2002 | 2.834 | 2.876 | 2.821 | 2.876 | 2,104,282 | +0.04(+1.46%) |
Nov 11, 2002 | 2.833 | 2.844 | 2.793 | 2.834 | 1,510,863 | +0.04(+1.48%) |
Nov 08, 2002 | 2.813 | 2.846 | 2.747 | 2.793 | 1,546,782 | -0.00(-0.14%) |
Nov 07, 2002 | 2.893 | 2.900 | 2.773 | 2.797 | 1,783,252 | -0.11(-3.77%) |
Nov 06, 2002 | 2.921 | 2.936 | 2.877 | 2.906 | 1,615,628 | -0.03(-0.96%) |
Nov 05, 2002 | 2.985 | 2.985 | 2.928 | 2.935 | 1,541,544 | -0.05(-1.70%) |
Nov 04, 2002 | 2.975 | 3.020 | 2.967 | 2.985 | 2,006,252 | +0.01(+0.36%) |
Nov 01, 2002 | 2.945 | 3.020 | 2.933 | 2.975 | 1,177,859 | +0.04(+1.37%) |
Oct 31, 2002 | 2.940 | 3.060 | 2.901 | 2.935 | 1,971,829 | -0.00(-0.14%) |
Oct 30, 2002 | 3.227 | 3.227 | 2.853 | 2.939 | 17,136,584 | -0.29(-8.94%) |
Oct 29, 2002 | 3.368 | 3.370 | 3.147 | 3.227 | 1,362,695 | -0.14(-4.28%) |
Oct 28, 2002 | 3.412 | 3.425 | 3.321 | 3.372 | 808,936 | -0.04(-1.06%) |
Oct 25, 2002 | 3.474 | 3.474 | 3.397 | 3.408 | 461,714 | -0.07(-1.92%) |
Oct 24, 2002 | 3.481 | 3.528 | 3.456 | 3.474 | 880,775 | +0.01(+0.19%) |
Oct 23, 2002 | 3.474 | 3.508 | 3.441 | 3.468 | 523,825 | +0.00(+0.04%) |
Oct 22, 2002 | 3.541 | 3.608 | 3.461 | 3.466 | 1,945,638 | -0.09(-2.48%) |
Oct 21, 2002 | 3.515 | 3.627 | 3.461 | 3.555 | 866,557 | +0.02(+0.57%) |
Oct 18, 2002 | 3.488 | 3.601 | 3.484 | 3.535 | 627,842 | +0.05(+1.34%) |
Oct 17, 2002 | 3.406 | 3.494 | 3.394 | 3.488 | 760,295 | +0.11(+3.41%) |
Oct 16, 2002 | 3.501 | 3.501 | 3.368 | 3.373 | 1,335,755 | -0.15(-4.25%) |
Oct 15, 2002 | 3.728 | 3.742 | 3.488 | 3.523 | 1,567,735 | -0.17(-4.67%) |
Oct 14, 2002 | 3.775 | 3.915 | 3.662 | 3.695 | 1,965,094 | +0.04(+1.10%) |
Oct 11, 2002 | 3.508 | 3.675 | 3.508 | 3.655 | 818,664 | +0.18(+5.19%) |
Oct 10, 2002 | 3.473 | 3.502 | 3.393 | 3.474 | 485,661 | +0.00(+0.04%) |
Oct 09, 2002 | 3.523 | 3.555 | 3.473 | 3.473 | 513,349 | -0.05(-1.52%) |
Oct 08, 2002 | 3.535 | 3.581 | 3.417 | 3.527 | 628,590 | -0.00(-0.04%) |
Oct 07, 2002 | 3.672 | 3.682 | 3.512 | 3.528 | 440,761 | -0.15(-4.17%) |
Oct 04, 2002 | 3.826 | 3.849 | 3.644 | 3.682 | 789,480 | -0.14(-3.67%) |
Oct 03, 2002 | 3.887 | 3.929 | 3.802 | 3.822 | 780,500 | -0.06(-1.52%) |
Oct 02, 2002 | 3.942 | 3.958 | 3.881 | 3.881 | 603,896 | -0.06(-1.56%) |
Oct 01, 2002 | 3.831 | 3.942 | 3.782 | 3.942 | 778,255 | +0.14(+3.80%) |
Sep 30, 2002 | 3.684 | 3.809 | 3.675 | 3.798 | 1,225,752 | +0.05(+1.25%) |
Sep 27, 2002 | 3.800 | 3.862 | 3.702 | 3.751 | 850,094 | -0.05(-1.30%) |
Sep 26, 2002 | 3.349 | 3.893 | 3.349 | 3.800 | 2,680,491 | +0.45(+13.53%) |
Sep 25, 2002 | 3.368 | 3.401 | 3.327 | 3.347 | 964,587 | -0.03(-0.79%) |
Sep 24, 2002 | 3.461 | 3.494 | 3.338 | 3.374 | 1,599,913 | -0.12(-3.33%) |
Sep 23, 2002 | 3.628 | 3.637 | 3.474 | 3.490 | 630,835 | -0.15(-4.15%) |
Sep 20, 2002 | 3.640 | 3.688 | 3.601 | 3.641 | 17,136,584 | +0.00(+0.07%) |
Sep 19, 2002 | 3.762 | 3.842 | 3.635 | 3.639 | 836,624 | -0.13(-3.47%) |
Sep 18, 2002 | 3.862 | 3.863 | 3.768 | 3.770 | 498,382 | -0.10(-2.56%) |
Sep 17, 2002 | 3.977 | 4.002 | 3.869 | 3.869 | 365,929 | -0.09(-2.23%) |
Sep 16, 2002 | 3.943 | 3.996 | 3.942 | 3.957 | 136,943 | +0.01(+0.37%) |
Sep 13, 2002 | 3.942 | 4.005 | 3.915 | 3.942 | 436,272 | +0.00(+0.00%) |
Sep 12, 2002 | 3.986 | 3.986 | 3.911 | 3.942 | 380,896 | -0.04(-1.07%) |
Sep 11, 2002 | 3.976 | 3.989 | 3.942 | 3.985 | 23,048,332 | +0.03(+0.74%) |
Sep 10, 2002 | 3.985 | 4.009 | 3.906 | 3.956 | 324,023 | -0.03(-0.74%) |
Sep 09, 2002 | 3.835 | 4.002 | 3.822 | 3.985 | 548,520 | +0.11(+2.83%) |
Sep 06, 2002 | 3.875 | 3.902 | 3.835 | 3.875 | 450,490 | +0.03(+0.69%) |
Sep 05, 2002 | 3.974 | 3.974 | 3.849 | 3.849 | 692,198 | -0.16(-3.97%) |
Sep 04, 2002 | 3.909 | 4.009 | 3.905 | 4.008 | 446,748 | +0.10(+2.56%) |
Sep 03, 2002 | 4.065 | 4.065 | 3.907 | 3.907 | 621,107 | -0.16(-3.97%) |
Aug 30, 2002 | 4.062 | 4.143 | 4.061 | 4.069 | 688,456 | +0.01(+0.16%) |
Aug 29, 2002 | 4.002 | 4.076 | 3.993 | 4.062 | 1,128,470 | +0.06(+1.50%) |
Aug 28, 2002 | 4.004 | 4.009 | 3.976 | 4.002 | 786,486 | -0.00(-0.10%) |
Aug 27, 2002 | 4.009 | 4.042 | 3.974 | 4.006 | 953,362 | -0.00(-0.07%) |
Aug 26, 2002 | 3.902 | 4.009 | 3.897 | 4.009 | 653,285 | +0.12(+3.09%) |
Aug 23, 2002 | 3.969 | 4.002 | 3.889 | 3.889 | 451,986 | -0.10(-2.41%) |
Aug 22, 2002 | 4.002 | 4.002 | 3.943 | 3.985 | 405,590 | -0.02(-0.43%) |
Aug 21, 2002 | 3.996 | 4.009 | 3.929 | 4.002 | 552,262 | +0.01(+0.37%) |
Aug 20, 2002 | 3.946 | 4.002 | 3.935 | 3.988 | 566,480 | -0.02(-0.50%) |
Aug 16, 2002 | 3.982 | 4.041 | 3.982 | 4.008 | 565,731 | +0.01(+0.30%) |
Aug 15, 2002 | 4.005 | 4.009 | 3.976 | 3.996 | 980,302 | -0.01(-0.23%) |
Aug 14, 2002 | 3.946 | 4.008 | 3.909 | 4.005 | 1,431,540 | +0.06(+1.52%) |
Aug 13, 2002 | 3.993 | 4.009 | 3.945 | 3.945 | 2,244,967 | -0.05(-1.30%) |
Aug 12, 2002 | 3.938 | 4.006 | 3.899 | 3.997 | 1,223,507 | +0.23(+6.06%) |
Aug 07, 2002 | 3.762 | 3.795 | 3.644 | 3.768 | 1,246,705 | +0.03(+0.71%) |
Aug 06, 2002 | 3.688 | 3.775 | 3.688 | 3.742 | 674,986 | +0.06(+1.67%) |
Aug 05, 2002 | 3.688 | 3.775 | 3.676 | 3.680 | 346,473 | -0.02(-0.54%) |
Aug 02, 2002 | 3.847 | 3.847 | 3.648 | 3.700 | 567,976 | -0.15(-3.82%) |
Aug 01, 2002 | 3.842 | 3.878 | 3.822 | 3.847 | 362,188 | +0.01(+0.14%) |
Jul 31, 2002 | 3.910 | 3.935 | 3.829 | 3.842 | 617,366 | -0.09(-2.24%) |
Jul 30, 2002 | 4.123 | 4.129 | 3.905 | 3.930 | 1,035,678 | -0.16(-3.89%) |
Jul 29, 2002 | 3.869 | 4.089 | 3.862 | 4.089 | 1,399,363 | +0.21(+5.52%) |
Jul 26, 2002 | 3.837 | 3.889 | 3.837 | 3.875 | 587,433 | +0.04(+1.01%) |
Jul 25, 2002 | 3.877 | 3.891 | 3.834 | 3.837 | 877,782 | -0.04(-1.00%) |
Jul 24, 2002 | 3.803 | 3.895 | 3.699 | 3.875 | 1,219,017 | +0.06(+1.58%) |
Jul 23, 2002 | 3.879 | 3.909 | 3.718 | 3.815 | 1,646,309 | -0.06(-1.65%) |
Jul 22, 2002 | 3.829 | 3.910 | 3.825 | 3.879 | 1,213,030 | +0.05(+1.33%) |
Jul 19, 2002 | 3.842 | 3.895 | 3.782 | 3.829 | 783,493 | -0.03(-0.80%) |
Jul 17, 2002 | 3.842 | 3.942 | 3.796 | 3.859 | 954,111 | -0.43(-10.03%) |
Jul 12, 2002 | 4.123 | 4.376 | 4.062 | 4.290 | 3,099,551 | +0.55(+14.72%) |
Jul 11, 2002 | 3.775 | 3.775 | 3.662 | 3.739 | 738,594 | -0.14(-3.52%) |
Jul 10, 2002 | 3.949 | 3.953 | 3.875 | 3.875 | 201,298 | -0.07(-1.86%) |
Jul 09, 2002 | 3.879 | 4.005 | 3.869 | 3.949 | 487,157 | +0.06(+1.62%) |
Jul 08, 2002 | 3.826 | 3.890 | 3.826 | 3.886 | 744,580 | +0.06(+1.61%) |
Jul 05, 2002 | 3.732 | 3.882 | 3.732 | 3.825 | 477,429 | +0.10(+2.76%) |
Jul 04, 2002 | 3.837 | 3.837 | 3.615 | 3.722 | 4,639,599 | +0.00(+0.00%) |
Jul 03, 2002 | 3.837 | 3.837 | 3.615 | 3.722 | 859,074 | -0.11(-3.00%) |
Jul 02, 2002 | 4.084 | 4.129 | 3.835 | 3.837 | 847,101 | -0.25(-6.05%) |
Jul 01, 2002 | 4.169 | 4.169 | 4.082 | 4.084 | 764,037 | -0.09(-2.08%) |
Jun 28, 2002 | 3.996 | 4.171 | 3.996 | 4.171 | 2,006,252 | +0.16(+4.03%) |
Jun 27, 2002 | 3.976 | 4.009 | 3.965 | 4.009 | 764,037 | +0.01(+0.17%) |
Jun 26, 2002 | 3.942 | 4.041 | 3.902 | 4.002 | 705,668 | +0.05(+1.18%) |
Jun 25, 2002 | 3.974 | 4.029 | 3.956 | 3.956 | 890,503 | +0.10(+2.71%) |
Jun 21, 2002 | 3.748 | 3.851 | 3.735 | 3.851 | 540,288 | +0.12(+3.11%) |
Jun 20, 2002 | 3.727 | 3.780 | 3.715 | 3.735 | 485,661 | +0.01(+0.25%) |
Jun 19, 2002 | 3.829 | 3.889 | 3.715 | 3.726 | 552,262 | -0.08(-2.18%) |
Jun 18, 2002 | 3.668 | 3.823 | 3.668 | 3.809 | 425,047 | +0.13(+3.45%) |
Jun 17, 2002 | 3.607 | 3.688 | 3.607 | 3.682 | 411,577 | +0.07(+2.08%) |
Jun 14, 2002 | 3.621 | 3.662 | 3.581 | 3.607 | 694,443 | +0.14(+4.05%) |
Jun 12, 2002 | 3.543 | 3.543 | 3.448 | 3.466 | 2,394,632 | -0.10(-2.81%) |
Jun 11, 2002 | 3.641 | 3.641 | 3.561 | 3.567 | 539,540 | -0.07(-2.06%) |
Jun 10, 2002 | 3.621 | 3.676 | 3.621 | 3.641 | 689,205 | +0.02(+0.48%) |
Jun 07, 2002 | 3.688 | 3.688 | 3.568 | 3.624 | 1,358,205 | -0.14(-3.73%) |
Jun 06, 2002 | 3.882 | 3.883 | 3.754 | 3.764 | 1,798,218 | -0.12(-3.03%) |
Jun 05, 2002 | 3.875 | 3.915 | 3.862 | 3.882 | 6,959,399 | -0.10(-2.52%) |
May 31, 2002 | 3.942 | 3.996 | 3.922 | 3.982 | 356,949 | +0.06(+1.43%) |
May 28, 2002 | 3.915 | 4.009 | 3.915 | 3.926 | 459,470 | +0.01(+0.14%) |
May 27, 2002 | 3.917 | 3.933 | 3.909 | 3.921 | 844,856 | +0.00(+0.00%) |
May 24, 2002 | 3.917 | 3.933 | 3.909 | 3.921 | 836,624 | +0.01(+0.14%) |
May 23, 2002 | 3.913 | 3.934 | 3.909 | 3.915 | 684,715 | +0.00(+0.00%) |
May 22, 2002 | 3.996 | 3.997 | 3.909 | 3.915 | 534,302 | -0.10(-2.59%) |
May 21, 2002 | 4.145 | 4.156 | 3.982 | 4.020 | 1,314,054 | -0.13(-3.03%) |
May 20, 2002 | 4.143 | 4.163 | 4.143 | 4.145 | 331,506 | -0.01(-0.26%) |
May 17, 2002 | 4.144 | 4.176 | 4.143 | 4.156 | 869,550 | +0.01(+0.29%) |
May 16, 2002 | 4.156 | 4.156 | 4.143 | 4.144 | 1,112,755 | -0.03(-0.61%) |
May 15, 2002 | 4.203 | 4.219 | 4.143 | 4.169 | 916,695 | -0.03(-0.79%) |
May 14, 2002 | 4.042 | 4.205 | 4.042 | 4.203 | 1,300,584 | +0.11(+2.61%) |
May 13, 2002 | 4.196 | 4.254 | 4.096 | 4.096 | 691,450 | -0.12(-2.85%) |
May 10, 2002 | 4.290 | 4.303 | 4.175 | 4.216 | 1,519,843 | -0.07(-1.71%) |
May 09, 2002 | 4.123 | 4.310 | 4.096 | 4.290 | 2,233,742 | +0.17(+4.05%) |
May 08, 2002 | 3.976 | 4.129 | 3.909 | 4.123 | 9,603,971 | +0.06(+1.48%) |
May 07, 2002 | 3.915 | 4.089 | 3.839 | 4.062 | 842,611 | +0.15(+3.75%) |
May 06, 2002 | 4.131 | 4.131 | 3.889 | 3.915 | 693,694 | -0.25(-5.97%) |
May 03, 2002 | 4.209 | 4.216 | 4.116 | 4.164 | 560,493 | -0.06(-1.33%) |
May 02, 2002 | 4.183 | 4.220 | 4.143 | 4.220 | 838,869 | -0.03(-0.66%) |
May 01, 2002 | 4.089 | 4.262 | 4.029 | 4.248 | 369,671 | +0.09(+2.22%) |
Apr 30, 2002 | 4.009 | 4.159 | 3.962 | 4.156 | 420,557 | +0.17(+4.22%) |
Apr 29, 2002 | 3.882 | 3.988 | 3.873 | 3.988 | 231,231 | +0.08(+2.02%) |
Apr 26, 2002 | 3.905 | 4.029 | 3.882 | 3.909 | 194,563 | -0.03(-0.85%) |
Apr 25, 2002 | 4.005 | 4.060 | 3.942 | 3.942 | 367,426 | -0.06(-1.57%) |
Apr 24, 2002 | 3.882 | 4.009 | 3.862 | 4.005 | 363,684 | +0.09(+2.29%) |
Apr 23, 2002 | 3.902 | 3.982 | 3.890 | 3.915 | 213,271 | +0.00(+0.00%) |
Apr 22, 2002 | 3.915 | 3.996 | 3.901 | 3.915 | 276,131 | +0.01(+0.34%) |
Apr 19, 2002 | 3.909 | 3.915 | 3.875 | 3.902 | 125,718 | +0.01(+0.17%) |
Apr 18, 2002 | 3.889 | 3.929 | 3.822 | 3.895 | 553,758 | +0.02(+0.52%) |
Apr 17, 2002 | 3.942 | 3.942 | 3.770 | 3.875 | 472,939 | -0.07(-1.70%) |
Apr 16, 2002 | 3.768 | 3.957 | 3.755 | 3.942 | 233,476 | +0.21(+5.55%) |
Apr 15, 2002 | 3.742 | 3.855 | 3.615 | 3.735 | 527,567 | +0.01(+0.36%) |
Apr 12, 2002 | 3.555 | 3.835 | 3.555 | 3.722 | 982,547 | +0.26(+7.53%) |
Apr 11, 2002 | 3.662 | 3.675 | 3.421 | 3.461 | 259,667 | -0.18(-4.95%) |
Apr 10, 2002 | 3.675 | 3.702 | 3.595 | 3.641 | 111,500 | -0.03(-0.84%) |
Apr 09, 2002 | 3.615 | 3.675 | 3.545 | 3.672 | 410,080 | +0.06(+1.59%) |
Apr 08, 2002 | 3.494 | 3.635 | 3.488 | 3.615 | 153,406 | +0.10(+2.85%) |
Apr 05, 2002 | 3.515 | 3.557 | 3.488 | 3.515 | 45,647 | -0.01(-0.19%) |
Apr 04, 2002 | 3.519 | 3.556 | 3.494 | 3.521 | 173,610 | +0.00(+0.11%) |
Apr 03, 2002 | 3.527 | 3.541 | 3.497 | 3.517 | 95,036 | +0.01(+0.30%) |
Apr 02, 2002 | 3.536 | 3.555 | 3.494 | 3.507 | 84,560 | -0.02(-0.46%) |