Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 4.970 | 5.018 | 4.865 | 4.997 | 122,200 | +0.00(+0.05%) |
Apr 29, 2003 | 4.907 | 5.020 | 4.850 | 4.995 | 137,000 | +0.09(+1.94%) |
Apr 28, 2003 | 4.812 | 4.970 | 4.808 | 4.900 | 435,400 | +0.11(+2.35%) |
Apr 25, 2003 | 4.812 | 4.850 | 4.707 | 4.787 | 789,800 | -0.06(-1.29%) |
Apr 24, 2003 | 4.860 | 4.938 | 4.827 | 4.850 | 464,200 | -0.05(-1.02%) |
Apr 23, 2003 | 4.950 | 5.050 | 4.827 | 4.900 | 700,000 | -0.15(-2.97%) |
Apr 22, 2003 | 5.185 | 5.185 | 5.005 | 5.050 | 263,000 | -0.11(-2.18%) |
Apr 21, 2003 | 5.095 | 5.223 | 5.072 | 5.162 | 96,600 | +0.09(+1.77%) |
Apr 17, 2003 | 5.065 | 5.157 | 4.938 | 5.072 | 508,200 | +0.01(+0.15%) |
Apr 16, 2003 | 4.880 | 5.065 | 4.880 | 5.065 | 407,000 | +0.23(+4.65%) |
Apr 15, 2003 | 4.815 | 4.923 | 4.732 | 4.840 | 160,400 | +0.05(+1.04%) |
Apr 14, 2003 | 4.760 | 4.893 | 4.730 | 4.790 | 130,800 | +0.03(+0.58%) |
Apr 11, 2003 | 4.753 | 4.857 | 4.705 | 4.763 | 149,600 | +0.04(+0.90%) |
Apr 10, 2003 | 4.725 | 4.803 | 4.685 | 4.720 | 148,600 | -0.00(-0.11%) |
Apr 09, 2003 | 4.713 | 4.793 | 4.688 | 4.725 | 236,200 | +0.01(+0.12%) |
Apr 08, 2003 | 4.875 | 4.875 | 4.655 | 4.719 | 318,800 | -0.16(-3.29%) |
Apr 07, 2003 | 4.940 | 4.960 | 4.750 | 4.880 | 487,400 | +0.04(+0.83%) |
Apr 04, 2003 | 4.697 | 4.855 | 4.575 | 4.840 | 375,800 | +0.03(+0.68%) |
Apr 03, 2003 | 4.875 | 4.895 | 4.567 | 4.808 | 730,800 | -0.25(-5.04%) |
Apr 02, 2003 | 4.787 | 5.133 | 4.787 | 5.062 | 633,000 | +0.37(+7.94%) |
Apr 01, 2003 | 4.700 | 4.768 | 4.600 | 4.690 | 191,400 | +0.00(+0.05%) |
Mar 31, 2003 | 4.715 | 4.798 | 4.678 | 4.688 | 149,092 | -0.09(-1.88%) |
Mar 28, 2003 | 4.800 | 4.835 | 4.700 | 4.777 | 185,586 | -0.04(-0.83%) |
Mar 27, 2003 | 4.825 | 4.880 | 4.753 | 4.817 | 206,610 | -0.03(-0.67%) |
Mar 26, 2003 | 4.695 | 4.923 | 4.668 | 4.850 | 295,400 | +0.20(+4.30%) |
Mar 25, 2003 | 4.628 | 4.782 | 4.625 | 4.650 | 324,580 | -0.02(-0.53%) |
Mar 24, 2003 | 4.625 | 4.700 | 4.503 | 4.675 | 171,130 | +0.04(+0.75%) |
Mar 21, 2003 | 4.715 | 4.810 | 4.580 | 4.640 | 351,850 | -0.00(-0.11%) |
Mar 20, 2003 | 4.652 | 4.678 | 4.438 | 4.645 | 228,662 | -0.02(-0.38%) |
Mar 19, 2003 | 4.725 | 4.750 | 4.603 | 4.662 | 158,926 | -0.04(-0.85%) |
Mar 18, 2003 | 4.710 | 4.810 | 4.580 | 4.702 | 330,420 | -0.02(-0.45%) |
Mar 17, 2003 | 4.428 | 4.750 | 4.405 | 4.724 | 542,848 | +0.31(+7.05%) |
Mar 14, 2003 | 4.442 | 4.525 | 4.405 | 4.413 | 434,156 | -0.04(-1.00%) |
Mar 13, 2003 | 4.438 | 4.520 | 4.362 | 4.457 | 580,400 | +0.06(+1.42%) |
Mar 12, 2003 | 4.543 | 4.555 | 4.277 | 4.395 | 960,424 | -0.19(-4.24%) |
Mar 11, 2003 | 4.575 | 4.617 | 4.515 | 4.590 | 384,600 | +0.06(+1.32%) |
Mar 10, 2003 | 4.548 | 4.580 | 4.500 | 4.530 | 370,400 | -0.01(-0.17%) |
Mar 07, 2003 | 4.537 | 4.575 | 4.445 | 4.537 | 252,200 | -0.02(-0.44%) |
Mar 06, 2003 | 4.638 | 4.688 | 4.545 | 4.558 | 311,600 | -0.09(-1.94%) |
Mar 05, 2003 | 4.745 | 4.747 | 4.582 | 4.648 | 358,600 | -0.02(-0.53%) |
Mar 04, 2003 | 4.930 | 4.950 | 4.562 | 4.673 | 746,000 | -0.31(-6.32%) |
Mar 03, 2003 | 5.075 | 5.107 | 4.955 | 4.987 | 573,400 | -0.11(-2.16%) |
Feb 28, 2003 | 5.103 | 5.160 | 5.075 | 5.098 | 299,400 | -0.07(-1.31%) |
Feb 27, 2003 | 5.075 | 5.225 | 5.027 | 5.165 | 135,000 | +0.09(+1.72%) |
Feb 26, 2003 | 5.192 | 5.192 | 5.050 | 5.077 | 263,800 | -0.08(-1.55%) |
Feb 25, 2003 | 5.088 | 5.190 | 5.003 | 5.157 | 353,800 | -0.03(-0.58%) |
Feb 24, 2003 | 5.150 | 5.340 | 5.110 | 5.188 | 369,800 | -0.09(-1.66%) |
Feb 21, 2003 | 5.125 | 5.275 | 4.987 | 5.275 | 237,200 | +0.22(+4.40%) |
Feb 20, 2003 | 5.062 | 5.185 | 5.025 | 5.053 | 449,200 | +0.02(+0.45%) |
Feb 19, 2003 | 5.055 | 5.125 | 5.000 | 5.030 | 396,800 | -0.05(-0.94%) |
Feb 18, 2003 | 5.037 | 5.245 | 5.037 | 5.077 | 290,400 | +0.05(+1.04%) |
Feb 14, 2003 | 4.975 | 5.075 | 4.925 | 5.025 | 512,400 | +0.09(+1.88%) |
Feb 13, 2003 | 4.940 | 4.987 | 4.787 | 4.933 | 513,400 | +0.01(+0.15%) |
Feb 12, 2003 | 4.805 | 5.138 | 4.725 | 4.925 | 1,245,200 | +0.08(+1.76%) |
Feb 11, 2003 | 4.688 | 4.842 | 4.555 | 4.840 | 628,600 | +0.29(+6.43%) |
Feb 10, 2003 | 4.430 | 4.548 | 4.388 | 4.548 | 282,400 | -0.00(-0.05%) |
Feb 07, 2003 | 4.763 | 4.825 | 4.450 | 4.550 | 393,200 | -0.19(-3.95%) |
Feb 06, 2003 | 4.963 | 5.018 | 4.662 | 4.737 | 430,800 | -0.22(-4.44%) |
Feb 05, 2003 | 5.043 | 5.050 | 4.838 | 4.957 | 354,200 | -0.09(-1.83%) |
Feb 04, 2003 | 4.893 | 5.125 | 4.812 | 5.050 | 391,800 | +0.10(+2.12%) |
Feb 03, 2003 | 5.008 | 5.100 | 4.800 | 4.945 | 588,200 | -0.06(-1.15%) |
Jan 31, 2003 | 5.190 | 5.275 | 4.888 | 5.003 | 1,271,000 | -0.25(-4.71%) |
Jan 30, 2003 | 5.428 | 5.440 | 5.185 | 5.250 | 769,480 | -0.18(-3.27%) |
Jan 29, 2003 | 5.550 | 5.572 | 5.255 | 5.428 | 700,200 | +2.68(+97.32%) |
Jan 28, 2003 | 2.783 | 2.837 | 2.739 | 2.751 | 567,200 | -0.01(-0.43%) |
Jan 27, 2003 | 2.779 | 2.862 | 2.726 | 2.763 | 1,810,800 | +0.05(+1.68%) |
Jan 24, 2003 | 3.094 | 3.096 | 2.661 | 2.717 | 7,302,000 | -0.78(-22.37%) |
Jan 23, 2003 | 3.531 | 3.549 | 3.378 | 3.500 | 510,000 | -0.01(-0.29%) |
Jan 22, 2003 | 3.592 | 3.605 | 3.499 | 3.510 | 168,000 | -0.08(-2.31%) |
Jan 21, 2003 | 3.598 | 3.619 | 3.541 | 3.593 | 151,600 | +0.03(+0.75%) |
Jan 17, 2003 | 3.628 | 3.669 | 3.551 | 3.566 | 320,400 | -0.06(-1.77%) |
Jan 16, 2003 | 3.621 | 3.669 | 3.600 | 3.631 | 386,400 | +0.02(+0.57%) |
Jan 15, 2003 | 3.576 | 3.651 | 3.489 | 3.610 | 411,600 | +0.07(+2.00%) |
Jan 14, 2003 | 3.562 | 3.625 | 3.477 | 3.539 | 383,200 | -0.02(-0.47%) |
Jan 13, 2003 | 3.594 | 3.649 | 3.513 | 3.556 | 505,200 | -0.00(-0.07%) |
Jan 10, 2003 | 3.391 | 3.559 | 3.343 | 3.559 | 454,800 | +0.18(+5.46%) |
Jan 09, 2003 | 3.428 | 3.500 | 3.362 | 3.374 | 504,000 | -0.02(-0.57%) |
Jan 08, 2003 | 3.437 | 3.518 | 3.274 | 3.394 | 908,400 | -0.15(-4.10%) |
Jan 07, 2003 | 3.677 | 3.842 | 3.516 | 3.539 | 813,200 | -0.05(-1.48%) |
Jan 06, 2003 | 3.580 | 3.654 | 3.564 | 3.592 | 605,600 | +0.01(+0.40%) |
Jan 03, 2003 | 3.531 | 3.684 | 3.500 | 3.578 | 2,325,200 | +0.41(+12.88%) |
Jan 02, 2003 | 3.083 | 3.202 | 3.083 | 3.169 | 594,800 | +0.09(+2.86%) |
Dec 31, 2002 | 3.112 | 3.112 | 3.062 | 3.081 | 262,800 | +0.00(+0.04%) |
Dec 30, 2002 | 3.100 | 3.112 | 3.063 | 3.080 | 352,800 | -0.00(-0.02%) |
Dec 27, 2002 | 3.003 | 3.083 | 3.002 | 3.081 | 121,600 | +0.05(+1.50%) |
Dec 26, 2002 | 3.081 | 3.089 | 2.962 | 3.035 | 281,600 | -0.00(-0.04%) |
Dec 24, 2002 | 3.001 | 3.055 | 2.969 | 3.036 | 374,000 | +0.02(+0.56%) |
Dec 23, 2002 | 3.249 | 3.306 | 2.994 | 3.019 | 1,542,800 | -0.07(-2.13%) |
Dec 20, 2002 | 3.249 | 3.306 | 3.031 | 3.085 | 2,094,000 | -0.08(-2.57%) |
Dec 19, 2002 | 4.013 | 4.172 | 2.899 | 3.166 | 8,716,400 | -0.92(-22.42%) |
Dec 18, 2002 | 4.140 | 4.140 | 4.062 | 4.081 | 304,400 | -0.02(-0.38%) |
Dec 17, 2002 | 4.138 | 4.141 | 4.044 | 4.097 | 234,400 | -0.03(-0.66%) |
Dec 16, 2002 | 4.019 | 4.138 | 3.997 | 4.124 | 453,600 | +0.12(+3.10%) |
Dec 13, 2002 | 4.244 | 4.244 | 3.909 | 4.000 | 936,400 | -0.25(-5.94%) |
Dec 12, 2002 | 4.444 | 4.507 | 4.226 | 4.253 | 336,400 | -0.18(-4.02%) |
Dec 11, 2002 | 4.335 | 4.499 | 4.294 | 4.431 | 220,000 | +0.08(+1.87%) |
Dec 10, 2002 | 4.125 | 4.359 | 4.125 | 4.349 | 291,600 | +0.19(+4.63%) |
Dec 09, 2002 | 4.354 | 4.463 | 4.125 | 4.157 | 367,200 | -0.24(-5.36%) |
Dec 06, 2002 | 4.338 | 4.430 | 4.317 | 4.393 | 188,000 | +0.04(+0.86%) |
Dec 05, 2002 | 4.374 | 4.424 | 4.277 | 4.355 | 220,800 | +0.04(+0.84%) |
Dec 04, 2002 | 4.422 | 4.437 | 4.234 | 4.319 | 618,400 | -0.06(-1.34%) |
Dec 03, 2002 | 4.540 | 4.541 | 4.362 | 4.378 | 704,000 | -0.12(-2.59%) |
Dec 02, 2002 | 4.656 | 4.656 | 4.429 | 4.494 | 314,400 | -0.07(-1.51%) |
Nov 29, 2002 | 4.656 | 4.656 | 4.559 | 4.562 | 149,200 | -0.09(-2.00%) |
Nov 27, 2002 | 4.501 | 4.681 | 4.501 | 4.656 | 398,800 | +0.15(+3.42%) |
Nov 26, 2002 | 4.747 | 4.747 | 4.454 | 4.502 | 611,600 | -0.25(-5.29%) |
Nov 25, 2002 | 4.549 | 4.781 | 4.529 | 4.753 | 906,800 | +0.23(+5.03%) |
Nov 22, 2002 | 4.531 | 4.560 | 4.432 | 4.526 | 471,200 | -0.01(-0.12%) |
Nov 21, 2002 | 4.288 | 4.657 | 4.287 | 4.531 | 867,600 | +0.27(+6.38%) |
Nov 20, 2002 | 4.413 | 4.419 | 4.223 | 4.259 | 483,200 | -0.15(-3.50%) |
Nov 19, 2002 | 4.353 | 4.469 | 4.256 | 4.414 | 373,600 | +0.08(+1.82%) |
Nov 18, 2002 | 4.216 | 4.424 | 4.146 | 4.335 | 1,358,400 | +0.16(+3.85%) |
Nov 15, 2002 | 4.206 | 4.217 | 4.078 | 4.174 | 234,800 | -0.03(-0.73%) |
Nov 14, 2002 | 4.155 | 4.309 | 4.119 | 4.205 | 365,600 | +0.08(+1.97%) |
Nov 13, 2002 | 3.984 | 4.186 | 3.893 | 4.124 | 792,000 | +0.16(+3.91%) |
Nov 12, 2002 | 4.097 | 4.125 | 3.909 | 3.969 | 471,600 | -0.10(-2.37%) |
Nov 11, 2002 | 4.130 | 4.240 | 4.014 | 4.065 | 210,000 | -0.06(-1.45%) |
Nov 08, 2002 | 4.327 | 4.344 | 4.062 | 4.125 | 290,400 | -0.19(-4.35%) |
Nov 07, 2002 | 4.343 | 4.425 | 4.201 | 4.312 | 838,800 | -0.04(-0.83%) |
Nov 06, 2002 | 4.258 | 4.349 | 4.169 | 4.349 | 358,800 | +0.09(+2.22%) |
Nov 05, 2002 | 4.254 | 4.316 | 4.163 | 4.254 | 355,600 | +0.00(+0.01%) |
Nov 04, 2002 | 4.062 | 4.303 | 3.950 | 4.254 | 690,400 | +0.29(+7.45%) |
Nov 01, 2002 | 3.756 | 3.980 | 3.756 | 3.959 | 315,600 | +0.20(+5.39%) |
Oct 31, 2002 | 3.693 | 3.856 | 3.689 | 3.756 | 351,780 | +0.06(+1.61%) |
Oct 30, 2002 | 3.736 | 3.738 | 3.675 | 3.697 | 210,320 | -0.05(-1.40%) |
Oct 29, 2002 | 3.761 | 3.763 | 3.690 | 3.749 | 256,000 | -0.01(-0.18%) |
Oct 28, 2002 | 3.664 | 3.787 | 3.638 | 3.756 | 604,640 | +0.12(+3.35%) |
Oct 25, 2002 | 3.700 | 3.812 | 3.582 | 3.634 | 1,230,000 | +0.23(+6.72%) |
Oct 24, 2002 | 3.500 | 3.586 | 3.344 | 3.406 | 286,000 | -0.09(-2.47%) |
Oct 23, 2002 | 3.449 | 3.500 | 3.375 | 3.492 | 1,556,400 | +0.05(+1.56%) |
Oct 22, 2002 | 3.409 | 3.461 | 3.344 | 3.438 | 122,000 | -0.00(-0.07%) |
Oct 21, 2002 | 3.367 | 3.450 | 3.210 | 3.441 | 383,528 | +0.07(+1.94%) |
Oct 18, 2002 | 3.127 | 3.377 | 3.116 | 3.375 | 812,400 | +0.24(+7.81%) |
Oct 17, 2002 | 3.074 | 3.178 | 3.054 | 3.131 | 300,000 | +0.09(+2.98%) |
Oct 16, 2002 | 3.000 | 3.059 | 2.969 | 3.040 | 230,076 | +0.04(+1.35%) |
Oct 15, 2002 | 2.938 | 3.000 | 2.875 | 2.999 | 566,000 | +0.09(+3.20%) |
Oct 14, 2002 | 2.959 | 2.960 | 2.875 | 2.906 | 144,400 | -0.06(-1.86%) |
Oct 11, 2002 | 2.821 | 3.009 | 2.821 | 2.961 | 253,600 | +0.13(+4.73%) |
Oct 10, 2002 | 2.791 | 2.884 | 2.728 | 2.828 | 497,600 | +0.03(+1.05%) |
Oct 09, 2002 | 2.972 | 3.013 | 2.793 | 2.798 | 212,152 | -0.18(-6.12%) |
Oct 08, 2002 | 2.819 | 2.987 | 2.812 | 2.981 | 286,800 | +0.13(+4.67%) |
Oct 07, 2002 | 3.036 | 3.124 | 2.804 | 2.848 | 678,400 | -0.21(-6.73%) |
Oct 04, 2002 | 3.201 | 3.283 | 2.988 | 3.053 | 448,000 | -0.21(-6.34%) |
Oct 03, 2002 | 3.259 | 3.322 | 3.206 | 3.260 | 441,600 | +0.01(+0.17%) |
Oct 02, 2002 | 3.447 | 3.451 | 3.228 | 3.254 | 512,400 | -0.17(-4.96%) |
Oct 01, 2002 | 3.654 | 3.656 | 3.404 | 3.424 | 516,000 | -0.20(-5.62%) |
Sep 30, 2002 | 3.696 | 3.735 | 3.580 | 3.628 | 252,592 | -0.03(-0.94%) |
Sep 27, 2002 | 3.718 | 3.725 | 3.653 | 3.663 | 131,600 | -0.04(-1.20%) |
Sep 26, 2002 | 3.653 | 3.763 | 3.593 | 3.707 | 323,200 | +0.07(+1.91%) |
Sep 25, 2002 | 3.502 | 3.638 | 3.502 | 3.638 | 92,580 | +0.14(+3.85%) |
Sep 24, 2002 | 3.472 | 3.556 | 3.434 | 3.502 | 152,000 | +0.02(+0.68%) |
Sep 23, 2002 | 3.510 | 3.539 | 3.434 | 3.479 | 130,404 | -0.05(-1.49%) |
Sep 20, 2002 | 3.624 | 3.624 | 3.483 | 3.531 | 283,600 | -0.04(-0.98%) |
Sep 19, 2002 | 3.681 | 3.712 | 3.513 | 3.566 | 488,004 | -0.12(-3.27%) |
Sep 18, 2002 | 3.811 | 3.811 | 3.656 | 3.687 | 286,000 | -0.11(-2.99%) |
Sep 17, 2002 | 3.841 | 3.841 | 3.708 | 3.801 | 76,400 | +0.01(+0.15%) |
Sep 16, 2002 | 3.796 | 3.828 | 3.694 | 3.795 | 192,400 | +0.02(+0.60%) |
Sep 13, 2002 | 3.757 | 3.793 | 3.749 | 3.772 | 115,200 | -0.02(-0.45%) |
Sep 12, 2002 | 3.744 | 3.808 | 3.673 | 3.789 | 8,200,000 | +0.02(+0.65%) |
Sep 11, 2002 | 3.748 | 3.906 | 3.737 | 3.765 | 189,200 | +0.05(+1.36%) |
Sep 10, 2002 | 3.656 | 3.734 | 3.625 | 3.714 | 81,200 | +0.11(+3.02%) |
Sep 09, 2002 | 3.741 | 3.741 | 3.563 | 3.606 | 217,300 | -0.12(-3.35%) |
Sep 06, 2002 | 3.544 | 3.731 | 3.500 | 3.731 | 167,044 | +0.19(+5.44%) |
Sep 05, 2002 | 3.631 | 3.631 | 3.444 | 3.538 | 171,200 | -0.09(-2.56%) |
Sep 04, 2002 | 3.657 | 3.687 | 3.596 | 3.631 | 296,596 | +0.01(+0.16%) |
Sep 03, 2002 | 3.759 | 3.759 | 3.594 | 3.626 | 148,400 | -0.14(-3.62%) |
Aug 30, 2002 | 3.882 | 3.882 | 3.728 | 3.762 | 129,448 | -0.09(-2.31%) |
Aug 29, 2002 | 3.726 | 3.884 | 3.704 | 3.851 | 149,604 | +0.12(+3.32%) |
Aug 28, 2002 | 3.782 | 3.916 | 3.727 | 3.727 | 110,400 | -0.13(-3.29%) |
Aug 27, 2002 | 3.956 | 3.985 | 3.788 | 3.854 | 135,600 | -0.13(-3.16%) |
Aug 26, 2002 | 3.891 | 3.994 | 3.891 | 3.979 | 247,420 | +0.09(+2.28%) |
Aug 23, 2002 | 3.969 | 3.969 | 3.812 | 3.891 | 13,680,000 | -0.04(-1.06%) |
Aug 22, 2002 | 4.062 | 4.062 | 3.875 | 3.933 | 148,800 | -0.07(-1.69%) |
Aug 21, 2002 | 4.094 | 4.113 | 3.944 | 4.000 | 113,200 | +0.01(+0.31%) |
Aug 20, 2002 | 4.000 | 4.094 | 3.925 | 3.987 | 349,008 | +0.12(+3.00%) |
Aug 16, 2002 | 3.612 | 4.000 | 3.612 | 3.871 | 1,026,004 | +0.27(+7.39%) |
Aug 15, 2002 | 3.316 | 3.609 | 3.309 | 3.605 | 510,000 | +0.31(+9.55%) |
Aug 14, 2002 | 3.221 | 3.325 | 3.212 | 3.291 | 275,380 | +0.07(+2.07%) |
Aug 13, 2002 | 3.281 | 3.331 | 3.197 | 3.224 | 223,412 | -0.06(-1.75%) |
Aug 12, 2002 | 3.206 | 3.328 | 3.198 | 3.281 | 27,840,000 | -0.12(-3.55%) |
Aug 07, 2002 | 3.453 | 3.484 | 3.338 | 3.402 | 51,200 | -0.06(-1.59%) |
Aug 06, 2002 | 3.546 | 3.556 | 3.388 | 3.457 | 96,000 | -0.03(-0.81%) |
Aug 05, 2002 | 3.578 | 3.579 | 3.484 | 3.485 | 5,200,000 | -0.09(-2.62%) |
Aug 02, 2002 | 3.647 | 3.688 | 3.579 | 3.579 | 75,812 | -0.09(-2.52%) |
Aug 01, 2002 | 3.632 | 3.718 | 3.594 | 3.671 | 85,668 | -0.00(-0.05%) |
Jul 31, 2002 | 3.688 | 3.697 | 3.531 | 3.673 | 150,400 | -0.03(-0.83%) |
Jul 30, 2002 | 3.556 | 3.718 | 3.556 | 3.704 | 216,400 | +0.14(+3.96%) |
Jul 29, 2002 | 3.375 | 3.569 | 3.312 | 3.562 | 336,172 | +0.20(+6.09%) |
Jul 26, 2002 | 3.333 | 3.456 | 3.332 | 3.358 | 52,400 | -0.07(-2.13%) |
Jul 25, 2002 | 3.344 | 3.464 | 3.272 | 3.431 | 242,508 | +0.18(+5.58%) |
Jul 24, 2002 | 3.216 | 3.343 | 3.125 | 3.250 | 179,600 | +0.04(+1.36%) |
Jul 23, 2002 | 3.562 | 3.562 | 3.179 | 3.206 | 199,200 | -0.35(-9.92%) |
Jul 22, 2002 | 3.432 | 3.559 | 3.431 | 3.559 | 47,200 | +0.12(+3.36%) |
Jul 19, 2002 | 3.609 | 3.609 | 3.444 | 3.444 | 154,800 | -0.24(-6.61%) |
Jul 17, 2002 | 3.690 | 3.746 | 3.625 | 3.688 | 51,200 | +0.04(+1.22%) |
Jul 12, 2002 | 3.712 | 3.761 | 3.634 | 3.643 | 29,200 | -0.07(-1.79%) |
Jul 11, 2002 | 3.769 | 3.777 | 3.706 | 3.709 | 16,800 | -0.07(-1.74%) |
Jul 10, 2002 | 3.953 | 3.957 | 3.757 | 3.775 | 31,600 | -0.16(-4.17%) |
Jul 09, 2002 | 3.866 | 3.939 | 3.866 | 3.939 | 22,400 | +0.07(+1.91%) |
Jul 08, 2002 | 3.875 | 3.969 | 3.854 | 3.866 | 38,400 | -0.08(-2.13%) |
Jul 05, 2002 | 3.916 | 3.988 | 3.884 | 3.950 | 46,400 | +0.12(+3.06%) |
Jul 04, 2002 | 3.897 | 3.898 | 3.678 | 3.833 | 114,000 | +0.00(+0.00%) |
Jul 03, 2002 | 3.897 | 3.898 | 3.678 | 3.833 | 114,000 | -0.08(-2.15%) |
Jul 02, 2002 | 3.908 | 3.994 | 3.835 | 3.917 | 131,600 | -0.02(-0.51%) |
Jul 01, 2002 | 3.807 | 3.991 | 3.807 | 3.937 | 261,600 | +0.10(+2.57%) |
Jun 28, 2002 | 3.700 | 3.874 | 3.663 | 3.838 | 269,600 | +0.16(+4.31%) |
Jun 27, 2002 | 3.606 | 3.719 | 3.606 | 3.679 | 118,000 | +0.12(+3.50%) |
Jun 26, 2002 | 3.576 | 3.636 | 3.438 | 3.555 | 95,200 | -0.09(-2.55%) |
Jun 25, 2002 | 3.691 | 3.701 | 3.583 | 3.648 | 131,600 | +0.05(+1.53%) |
Jun 21, 2002 | 3.657 | 3.711 | 3.494 | 3.593 | 231,600 | -0.03(-0.88%) |
Jun 20, 2002 | 3.716 | 3.812 | 3.625 | 3.625 | 146,400 | -0.18(-4.64%) |
Jun 19, 2002 | 3.875 | 3.875 | 3.716 | 3.801 | 64,400 | -0.06(-1.62%) |
Jun 18, 2002 | 3.854 | 3.962 | 3.812 | 3.864 | 88,000 | +0.01(+0.18%) |
Jun 17, 2002 | 3.896 | 3.971 | 3.831 | 3.857 | 94,800 | -0.04(-0.93%) |
Jun 14, 2002 | 3.856 | 3.915 | 3.749 | 3.893 | 231,600 | -0.08(-1.91%) |
Jun 12, 2002 | 4.117 | 4.138 | 3.930 | 3.969 | 125,600 | -0.13(-3.10%) |
Jun 11, 2002 | 4.176 | 4.209 | 4.062 | 4.096 | 219,200 | -0.10(-2.35%) |
Jun 10, 2002 | 4.101 | 4.222 | 4.100 | 4.194 | 195,200 | +0.03(+0.61%) |
Jun 07, 2002 | 4.149 | 4.178 | 4.103 | 4.169 | 53,600 | -0.00(-0.05%) |
Jun 06, 2002 | 4.125 | 4.183 | 4.125 | 4.171 | 188,400 | +0.04(+1.09%) |
Jun 05, 2002 | 4.199 | 4.199 | 4.078 | 4.126 | 52,800 | -0.00(-0.09%) |
May 31, 2002 | 4.094 | 4.188 | 4.079 | 4.129 | 138,000 | -0.03(-0.80%) |
May 28, 2002 | 4.194 | 4.199 | 4.138 | 4.162 | 71,200 | -0.03(-0.61%) |
May 27, 2002 | 4.191 | 4.207 | 4.131 | 4.188 | 111,600 | +0.00(+0.00%) |
May 24, 2002 | 4.191 | 4.207 | 4.131 | 4.188 | 111,600 | -0.01(-0.28%) |
May 23, 2002 | 4.234 | 4.234 | 4.144 | 4.200 | 67,600 | -0.00(-0.07%) |
May 22, 2002 | 4.281 | 4.287 | 4.161 | 4.203 | 226,800 | -0.05(-1.13%) |
May 21, 2002 | 4.181 | 4.251 | 4.157 | 4.251 | 26,000 | +0.04(+1.05%) |
May 20, 2002 | 4.246 | 4.249 | 4.153 | 4.207 | 52,800 | +0.12(+2.94%) |
May 17, 2002 | 4.178 | 4.251 | 4.086 | 4.087 | 166,400 | -0.08(-1.96%) |
May 16, 2002 | 4.153 | 4.188 | 4.111 | 4.169 | 48,400 | +0.02(+0.42%) |
May 15, 2002 | 4.094 | 4.151 | 4.014 | 4.151 | 82,800 | -0.01(-0.20%) |
May 14, 2002 | 4.044 | 4.216 | 3.999 | 4.159 | 119,600 | +0.12(+3.02%) |
May 13, 2002 | 4.047 | 4.069 | 3.938 | 4.037 | 142,400 | -0.01(-0.15%) |
May 10, 2002 | 4.169 | 4.188 | 3.969 | 4.044 | 123,600 | -0.16(-3.73%) |
May 09, 2002 | 4.224 | 4.224 | 4.166 | 4.201 | 51,200 | +0.00(+0.12%) |
May 08, 2002 | 4.289 | 4.289 | 4.172 | 4.196 | 128,000 | -0.10(-2.31%) |
May 07, 2002 | 4.349 | 4.349 | 4.268 | 4.295 | 101,600 | -0.03(-0.62%) |
May 06, 2002 | 4.295 | 4.371 | 4.263 | 4.322 | 72,000 | +0.03(+0.80%) |
May 03, 2002 | 4.283 | 4.297 | 4.272 | 4.287 | 88,800 | -0.01(-0.23%) |
May 02, 2002 | 4.250 | 4.344 | 4.250 | 4.298 | 206,400 | +0.05(+1.12%) |