Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.781 | 3.813 | 3.781 | 3.813 | 2,465 | -0.02(-0.63%) |
Jan 30, 2003 | 3.772 | 3.837 | 3.772 | 3.837 | 369 | +0.06(+1.72%) |
Jan 29, 2003 | 3.772 | 3.772 | 3.772 | 3.772 | 1,848 | -0.01(-0.21%) |
Jan 28, 2003 | 3.772 | 3.854 | 3.772 | 3.781 | 14,544 | -0.02(-0.64%) |
Jan 27, 2003 | 3.764 | 3.805 | 3.764 | 3.805 | 12,202 | +0.04(+1.08%) |
Jan 23, 2003 | 3.805 | 3.805 | 3.764 | 3.764 | 4,930 | -0.03(-0.85%) |
Jan 22, 2003 | 3.797 | 3.805 | 3.764 | 3.797 | 10,600 | +0.02(+0.65%) |
Jan 21, 2003 | 3.837 | 3.894 | 3.772 | 3.772 | 11,586 | -0.09(-2.31%) |
Jan 17, 2003 | 4.000 | 4.016 | 3.854 | 3.862 | 30,322 | -0.11(-2.86%) |
Jan 16, 2003 | 3.845 | 3.975 | 3.781 | 3.975 | 25,638 | +0.19(+5.15%) |
Jan 15, 2003 | 3.781 | 3.789 | 3.781 | 3.781 | 4,683 | -0.03(-0.85%) |
Jan 14, 2003 | 3.772 | 3.813 | 3.748 | 3.813 | 5,177 | +0.02(+0.43%) |
Jan 13, 2003 | 3.789 | 3.797 | 3.789 | 3.797 | 1,109 | +0.02(+0.43%) |
Jan 10, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 3,697 | +0.00(+0.00%) |
Jan 08, 2003 | 3.732 | 3.781 | 3.716 | 3.781 | 39,567 | +0.06(+1.75%) |
Jan 07, 2003 | 3.724 | 3.724 | 3.716 | 3.716 | 5,177 | +0.00(+0.00%) |
Jan 06, 2003 | 3.716 | 3.764 | 3.716 | 3.716 | 5,177 | -0.06(-1.51%) |
Jan 03, 2003 | 3.764 | 3.772 | 3.724 | 3.772 | 4,190 | -0.03(-0.85%) |
Jan 02, 2003 | 3.724 | 3.805 | 3.724 | 3.805 | 493 | +0.00(+0.00%) |
Dec 31, 2002 | 3.756 | 3.813 | 3.675 | 3.805 | 24,405 | +0.11(+3.08%) |
Dec 30, 2002 | 3.691 | 3.691 | 3.675 | 3.691 | 9,367 | -0.00(-0.02%) |
Dec 27, 2002 | 3.732 | 3.732 | 3.692 | 3.692 | 2,958 | +0.00(+0.02%) |
Dec 26, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 1,602 | -0.09(-2.36%) |
Dec 24, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.781 | 3.781 | 3.772 | 3.781 | 4,930 | +0.05(+1.30%) |
Dec 20, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 3.732 | 3.732 | 3.691 | 3.732 | 15,531 | +0.04(+1.10%) |
Dec 18, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 3.675 | 3.724 | 3.675 | 3.691 | 3,451 | +0.01(+0.22%) |
Dec 16, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 1,479 | +0.00(+0.00%) |
Dec 13, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 1,232 | +0.00(+0.00%) |
Dec 11, 2002 | 3.691 | 3.691 | 3.683 | 3.683 | 2,465 | -0.01(-0.22%) |
Dec 10, 2002 | 3.691 | 3.724 | 3.651 | 3.691 | 10,847 | -0.04(-1.09%) |
Dec 09, 2002 | 3.691 | 3.764 | 3.529 | 3.732 | 15,777 | +0.04(+1.10%) |
Dec 06, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 862 | -0.02(-0.65%) |
Dec 05, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 1,848 | +0.02(+0.66%) |
Dec 04, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 6,039 | +0.00(+0.00%) |
Dec 03, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 1,848 | -0.02(-0.65%) |
Dec 02, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 616 | -0.03(-0.87%) |
Nov 27, 2002 | 3.732 | 3.748 | 3.732 | 3.748 | 2,958 | +0.02(+0.43%) |
Nov 26, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3.732 | 3.732 | 3.724 | 3.732 | 493 | +0.00(+0.00%) |
Nov 22, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 2,465 | -0.08(-2.13%) |
Nov 21, 2002 | 3.659 | 3.813 | 3.659 | 3.813 | 3,697 | +0.04(+1.08%) |
Nov 20, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 123 | +0.06(+1.53%) |
Nov 19, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 4,190 | -0.11(-2.97%) |
Nov 18, 2002 | 3.845 | 3.854 | 3.716 | 3.829 | 2,835 | -0.01(-0.21%) |
Nov 15, 2002 | 3.724 | 3.837 | 3.724 | 3.837 | 8,135 | +0.01(+0.21%) |
Nov 14, 2002 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 3.691 | 3.837 | 3.683 | 3.829 | 7,025 | +0.03(+0.85%) |
Nov 11, 2002 | 3.651 | 3.797 | 3.651 | 3.797 | 10,477 | +0.14(+3.77%) |
Nov 08, 2002 | 3.659 | 3.659 | 3.659 | 3.659 | 616 | -0.06(-1.53%) |
Nov 07, 2002 | 3.708 | 3.716 | 3.708 | 3.716 | 616 | +0.06(+1.78%) |
Nov 06, 2002 | 3.707 | 3.708 | 3.651 | 3.651 | 6,532 | +0.04(+1.12%) |
Nov 05, 2002 | 3.691 | 3.691 | 3.610 | 3.610 | 6,902 | -0.11(-2.84%) |
Nov 04, 2002 | 3.545 | 3.870 | 3.448 | 3.716 | 6,286 | +0.18(+5.05%) |
Nov 01, 2002 | 3.432 | 3.537 | 3.432 | 3.537 | 2,588 | +0.11(+3.07%) |
Oct 31, 2002 | 3.432 | 3.432 | 3.432 | 3.432 | 246 | +0.01(+0.24%) |
Oct 30, 2002 | 3.424 | 3.424 | 3.424 | 3.424 | 3,081 | -0.06(-1.86%) |
Oct 29, 2002 | 3.440 | 3.488 | 3.440 | 3.488 | 1,848 | +0.00(+0.00%) |
Oct 28, 2002 | 3.456 | 3.488 | 3.424 | 3.488 | 8,283 | +0.08(+2.38%) |
Oct 25, 2002 | 3.407 | 3.407 | 3.407 | 3.407 | 0 | +0.00(+0.00%) |
Oct 24, 2002 | 3.407 | 3.407 | 3.407 | 3.407 | 369 | -0.02(-0.47%) |
Oct 23, 2002 | 3.424 | 3.424 | 3.424 | 3.424 | 523 | +0.02(+0.48%) |
Oct 22, 2002 | 3.407 | 3.415 | 3.367 | 3.407 | 18,489 | +0.00(+0.00%) |
Oct 21, 2002 | 3.424 | 3.424 | 3.407 | 3.407 | 1,848 | -0.15(-4.11%) |
Oct 18, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 3.562 | 3.562 | 3.407 | 3.553 | 2,835 | -0.01(-0.23%) |
Oct 16, 2002 | 3.562 | 3.562 | 3.562 | 3.562 | 493 | -0.01(-0.23%) |
Oct 15, 2002 | 3.570 | 3.570 | 3.570 | 3.570 | 0 | +0.00(+0.00%) |
Oct 14, 2002 | 3.488 | 3.570 | 3.488 | 3.570 | 862 | +0.16(+4.76%) |
Oct 11, 2002 | 3.415 | 3.415 | 3.407 | 3.407 | 4,807 | -0.08(-2.33%) |
Oct 10, 2002 | 3.391 | 3.488 | 3.391 | 3.488 | 5,793 | +0.09(+2.63%) |
Oct 09, 2002 | 3.399 | 3.399 | 3.399 | 3.399 | 123 | +0.01(+0.24%) |
Oct 08, 2002 | 3.562 | 3.562 | 3.391 | 3.391 | 37,225 | +0.00(+0.00%) |
Oct 07, 2002 | 3.391 | 3.391 | 3.391 | 3.391 | 123 | -0.06(-1.65%) |
Oct 04, 2002 | 3.391 | 3.448 | 3.391 | 3.448 | 16,517 | +0.04(+1.19%) |
Oct 03, 2002 | 3.407 | 3.407 | 3.391 | 3.407 | 12,942 | +0.02(+0.70%) |
Oct 02, 2002 | 3.384 | 3.384 | 3.384 | 3.384 | 123 | +0.01(+0.26%) |
Oct 01, 2002 | 3.375 | 3.375 | 3.375 | 3.375 | 2,465 | -0.11(-3.26%) |
Sep 30, 2002 | 3.456 | 3.488 | 3.286 | 3.488 | 4,067 | +0.04(+1.09%) |
Sep 27, 2002 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 3.451 | 3.451 | 3.451 | 3.451 | 123 | -0.08(-2.22%) |
Sep 25, 2002 | 3.529 | 3.529 | 3.529 | 3.529 | 123 | -0.07(-2.05%) |
Sep 24, 2002 | 3.603 | 3.603 | 3.603 | 3.603 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 3.603 | 3.603 | 3.603 | 3.603 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 3.529 | 3.603 | 3.529 | 3.603 | 4,067 | +0.03(+0.93%) |
Sep 19, 2002 | 3.570 | 3.805 | 3.407 | 3.570 | 10,477 | +0.32(+9.73%) |
Sep 18, 2002 | 3.594 | 3.594 | 3.253 | 3.253 | 11,586 | -0.32(-8.86%) |
Sep 17, 2002 | 3.529 | 3.570 | 3.529 | 3.570 | 5,053 | +0.00(+0.00%) |
Sep 16, 2002 | 3.448 | 3.594 | 3.448 | 3.570 | 6,532 | +0.12(+3.53%) |
Sep 13, 2002 | 3.254 | 3.497 | 3.254 | 3.448 | 13,189 | +0.19(+5.98%) |
Sep 12, 2002 | 3.261 | 3.261 | 3.253 | 3.253 | 11,340 | +0.01(+0.25%) |
Sep 11, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 2,465 | -0.20(-5.88%) |
Sep 06, 2002 | 3.440 | 3.448 | 3.440 | 3.448 | 3,204 | +0.20(+6.25%) |
Sep 05, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 4,683 | +0.00(+0.00%) |
Sep 03, 2002 | 3.245 | 3.246 | 3.245 | 3.245 | 2,711 | -0.20(-5.86%) |
Aug 30, 2002 | 3.447 | 3.447 | 3.447 | 3.447 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 3.245 | 3.447 | 3.245 | 3.447 | 3,204 | +0.16(+4.91%) |
Aug 28, 2002 | 3.448 | 3.529 | 3.286 | 3.286 | 4,930 | -0.16(-4.71%) |
Aug 27, 2002 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 3.367 | 3.448 | 3.367 | 3.448 | 1,972 | +0.15(+4.42%) |
Aug 23, 2002 | 3.302 | 3.302 | 3.302 | 3.302 | 123 | +0.08(+2.52%) |
Aug 22, 2002 | 3.140 | 3.221 | 3.002 | 3.221 | 4,190 | +0.15(+4.75%) |
Aug 21, 2002 | 2.912 | 3.075 | 2.912 | 3.075 | 739 | +0.24(+8.60%) |
Aug 20, 2002 | 2.831 | 2.831 | 2.831 | 2.831 | 0 | +0.03(+1.16%) |
Aug 16, 2002 | 2.799 | 2.799 | 2.799 | 2.799 | 616 | +0.08(+2.98%) |
Aug 15, 2002 | 2.718 | 2.718 | 2.718 | 2.718 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 2.612 | 2.718 | 2.612 | 2.718 | 10,477 | +0.06(+2.13%) |
Aug 13, 2002 | 2.791 | 2.791 | 2.596 | 2.661 | 5,670 | -0.11(-4.09%) |
Aug 12, 2002 | 2.775 | 2.775 | 2.775 | 2.775 | 0 | +0.05(+1.79%) |
Aug 07, 2002 | 2.726 | 2.750 | 2.726 | 2.726 | 1,725 | +0.00(+0.00%) |
Aug 06, 2002 | 2.734 | 2.734 | 2.726 | 2.726 | 616 | -0.06(-2.33%) |
Aug 05, 2002 | 2.734 | 2.791 | 2.726 | 2.791 | 14,175 | -0.03(-1.15%) |
Aug 02, 2002 | 2.718 | 2.823 | 2.718 | 2.823 | 2,218 | -0.21(-6.95%) |
Aug 01, 2002 | 3.043 | 3.091 | 2.677 | 3.034 | 6,532 | +0.03(+1.04%) |
Jul 31, 2002 | 3.042 | 3.042 | 3.003 | 3.003 | 1,355 | -0.11(-3.61%) |
Jul 30, 2002 | 3.042 | 3.115 | 3.002 | 3.115 | 6,779 | +0.03(+1.05%) |
Jul 29, 2002 | 3.083 | 3.083 | 3.083 | 3.083 | 616 | +0.08(+2.70%) |
Jul 26, 2002 | 3.164 | 3.165 | 3.002 | 3.002 | 2,588 | -0.24(-7.50%) |
Jul 25, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 3.213 | 3.245 | 3.205 | 3.245 | 19,845 | +0.04(+1.27%) |
Jul 22, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 493 | -0.00(-0.03%) |
Jul 17, 2002 | 3.245 | 3.245 | 3.205 | 3.205 | 3,821 | -0.03(-0.98%) |
Jul 12, 2002 | 3.318 | 3.351 | 3.237 | 3.237 | 10,723 | -0.01(-0.25%) |
Jul 11, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.166 | 3.245 | 3.164 | 3.245 | 44,251 | +0.00(+0.00%) |
Jul 09, 2002 | 3.155 | 3.245 | 3.155 | 3.245 | 1,602 | +0.09(+2.85%) |
Jul 08, 2002 | 3.407 | 3.407 | 3.155 | 3.155 | 25,268 | -0.25(-7.40%) |
Jul 05, 2002 | 3.407 | 3.407 | 3.407 | 3.407 | 123 | +0.11(+3.19%) |
Jul 04, 2002 | 3.488 | 3.488 | 3.286 | 3.302 | 1,602 | +0.00(+0.00%) |
Jul 03, 2002 | 3.488 | 3.488 | 3.286 | 3.302 | 1,602 | -0.19(-5.35%) |
Jul 02, 2002 | 3.650 | 3.650 | 3.245 | 3.488 | 10,230 | -0.06(-1.60%) |
Jul 01, 2002 | 3.667 | 3.667 | 3.269 | 3.545 | 11,463 | -0.23(-6.02%) |
Jun 28, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 123 | +0.01(+0.22%) |
Jun 26, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 3.716 | 3.781 | 3.513 | 3.764 | 9,614 | -0.24(-5.88%) |
Jun 21, 2002 | 3.918 | 3.918 | 3.918 | 4.000 | 23,419 | +0.08(+2.07%) |
Jun 20, 2002 | 3.918 | 3.918 | 3.918 | 3.918 | 5,423 | +0.00(+0.00%) |
Jun 19, 2002 | 3.918 | 4.048 | 3.756 | 3.918 | 38,950 | +0.00(+0.00%) |
Jun 18, 2002 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 3.918 | 3.918 | 3.918 | 3.918 | 2,958 | +0.00(+0.00%) |
Jun 14, 2002 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.918 | 3.918 | 3.918 | 3.918 | 1,355 | +0.00(+0.00%) |
Jun 11, 2002 | 3.918 | 3.918 | 3.918 | 3.918 | 493 | -0.06(-1.43%) |
Jun 10, 2002 | 3.918 | 3.975 | 3.918 | 3.975 | 3,697 | -0.02(-0.61%) |
Jun 07, 2002 | 3.918 | 4.047 | 3.918 | 4.000 | 15,038 | -0.06(-1.40%) |
Jun 06, 2002 | 4.056 | 4.056 | 4.056 | 4.056 | 1,848 | +0.16(+4.17%) |
Jun 05, 2002 | 3.894 | 3.894 | 3.894 | 3.894 | 0 | -0.14(-3.42%) |
May 31, 2002 | 3.910 | 4.032 | 3.910 | 4.032 | 15,654 | +0.02(+0.40%) |
May 28, 2002 | 3.967 | 4.016 | 3.967 | 4.016 | 61,261 | +0.05(+1.23%) |
May 27, 2002 | 3.967 | 4.016 | 3.967 | 3.967 | 62,987 | +0.00(+0.00%) |
May 24, 2002 | 3.967 | 4.016 | 3.967 | 3.967 | 62,987 | +0.01(+0.20%) |
May 23, 2002 | 4.138 | 4.219 | 3.951 | 3.959 | 28,966 | -0.10(-2.40%) |
May 22, 2002 | 4.039 | 4.454 | 4.039 | 4.056 | 7,519 | +0.18(+4.60%) |
May 21, 2002 | 3.902 | 3.925 | 3.854 | 3.878 | 10,107 | -0.02(-0.62%) |
May 20, 2002 | 3.902 | 3.902 | 3.902 | 3.902 | 29,583 | +0.00(+0.00%) |
May 17, 2002 | 4.056 | 4.056 | 3.902 | 3.902 | 11,709 | -0.15(-3.80%) |
May 16, 2002 | 3.970 | 4.138 | 3.862 | 4.056 | 4,560 | +0.12(+3.08%) |
May 15, 2002 | 4.048 | 4.048 | 3.935 | 3.935 | 5,546 | +0.07(+1.90%) |
May 14, 2002 | 12.21 | 12.21 | 3.862 | 3.862 | 5,670 | -0.19(-4.80%) |
May 13, 2002 | 4.056 | 4.056 | 4.056 | 4.056 | 0 | +0.00(+0.00%) |
May 10, 2002 | 3.975 | 4.300 | 3.797 | 4.056 | 85,667 | +0.19(+5.04%) |
May 09, 2002 | 3.805 | 3.862 | 3.797 | 3.862 | 32,418 | -0.08(-1.96%) |
May 08, 2002 | 3.772 | 3.939 | 3.772 | 3.939 | 43,634 | +0.17(+4.41%) |
May 07, 2002 | 3.772 | 3.774 | 3.772 | 3.772 | 3,821 | -0.04(-1.06%) |
May 06, 2002 | 3.749 | 3.813 | 3.748 | 3.813 | 13,065 | +0.00(+0.00%) |
May 03, 2002 | 3.813 | 3.813 | 3.813 | 3.813 | 0 | +0.00(+0.00%) |
May 02, 2002 | 3.813 | 3.813 | 3.813 | 3.813 | 3,697 | +0.08(+2.17%) |
May 01, 2002 | 3.734 | 3.734 | 3.732 | 3.732 | 8,505 | -0.08(-2.13%) |
Apr 30, 2002 | 3.732 | 3.813 | 3.732 | 3.813 | 45,607 | +0.08(+2.17%) |
Apr 29, 2002 | 3.732 | 3.733 | 3.732 | 3.732 | 3,081 | +0.00(+0.00%) |
Apr 26, 2002 | 3.772 | 3.772 | 3.732 | 3.732 | 9,861 | -0.05(-1.29%) |
Apr 25, 2002 | 3.772 | 3.813 | 3.732 | 3.781 | 30,322 | -0.02(-0.43%) |
Apr 24, 2002 | 3.691 | 3.797 | 3.691 | 3.797 | 17,256 | +0.11(+2.86%) |
Apr 23, 2002 | 3.699 | 3.854 | 3.691 | 3.691 | 14,544 | -0.08(-2.15%) |
Apr 22, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 1,232 | +0.00(+0.00%) |
Apr 19, 2002 | 3.651 | 3.772 | 3.651 | 3.772 | 20,091 | +0.12(+3.33%) |
Apr 18, 2002 | 3.651 | 3.862 | 3.651 | 3.651 | 23,789 | -0.02(-0.66%) |
Apr 17, 2002 | 3.675 | 3.675 | 3.675 | 3.675 | 123 | +0.00(+0.00%) |
Apr 16, 2002 | 3.651 | 3.675 | 3.651 | 3.675 | 10,354 | +0.02(+0.67%) |
Apr 15, 2002 | 3.659 | 3.691 | 3.651 | 3.651 | 8,874 | -0.04(-1.10%) |
Apr 12, 2002 | 3.652 | 3.691 | 3.651 | 3.691 | 3,821 | -0.08(-2.15%) |
Apr 11, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 3.691 | 3.772 | 3.610 | 3.772 | 117,345 | +0.12(+3.33%) |
Apr 09, 2002 | 3.651 | 3.651 | 3.651 | 3.651 | 60,398 | +0.04(+1.12%) |
Apr 08, 2002 | 3.651 | 3.651 | 3.610 | 3.610 | 17,380 | +0.00(+0.00%) |
Apr 05, 2002 | 3.610 | 3.799 | 3.610 | 3.610 | 24,652 | +0.00(+0.00%) |
Apr 04, 2002 | 3.610 | 3.614 | 3.610 | 3.610 | 6,656 | +0.00(+0.00%) |
Apr 03, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 1,232 | +0.00(+0.00%) |
Apr 02, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 1,848 | +0.00(+0.00%) |
Apr 01, 2002 | 3.732 | 3.732 | 3.610 | 3.610 | 616 | -0.12(-3.26%) |
Mar 29, 2002 | 3.910 | 4.016 | 3.732 | 3.732 | 16,640 | +0.00(+0.00%) |
Mar 28, 2002 | 3.910 | 4.016 | 3.732 | 3.732 | 16,640 | -0.28(-7.07%) |
Mar 27, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.959 | 4.016 | 3.959 | 4.016 | 3,204 | +0.04(+1.02%) |
Mar 22, 2002 | 4.016 | 4.056 | 3.975 | 3.975 | 9,861 | +0.16(+4.26%) |
Mar 21, 2002 | 3.935 | 4.170 | 3.813 | 3.813 | 37,102 | -0.12(-3.09%) |
Mar 20, 2002 | 3.643 | 3.935 | 3.643 | 3.935 | 2,958 | +0.41(+11.48%) |
Mar 19, 2002 | 3.529 | 3.529 | 3.529 | 3.529 | 246 | -0.04(-1.13%) |
Mar 18, 2002 | 3.488 | 3.570 | 3.488 | 3.570 | 6,532 | +0.00(+0.00%) |
Mar 15, 2002 | 3.448 | 3.570 | 3.448 | 3.570 | 91,091 | +0.10(+2.80%) |
Mar 14, 2002 | 3.310 | 3.488 | 3.310 | 3.472 | 63,110 | +0.15(+4.39%) |
Mar 13, 2002 | 3.407 | 3.407 | 3.318 | 3.326 | 87,269 | -0.04(-1.21%) |
Mar 12, 2002 | 3.245 | 3.367 | 3.245 | 3.367 | 739 | +0.16(+5.06%) |
Mar 11, 2002 | 3.318 | 3.367 | 3.205 | 3.205 | 19,598 | -0.12(-3.66%) |
Mar 08, 2002 | 3.367 | 3.367 | 3.326 | 3.326 | 25,885 | -0.04(-1.21%) |
Mar 07, 2002 | 3.367 | 3.367 | 3.326 | 3.367 | 45,360 | +0.00(+0.00%) |
Mar 06, 2002 | 3.326 | 3.367 | 3.326 | 3.367 | 15,284 | +0.04(+1.22%) |
Mar 05, 2002 | 3.367 | 3.432 | 3.326 | 3.326 | 78,641 | -0.04(-1.21%) |
Mar 04, 2002 | 3.367 | 3.367 | 3.367 | 3.367 | 8,258 | -0.00(-0.02%) |
Mar 01, 2002 | 3.367 | 3.464 | 3.367 | 3.368 | 5,916 | -0.06(-1.87%) |
Feb 28, 2002 | 3.407 | 3.432 | 3.407 | 3.432 | 1,848 | +0.02(+0.71%) |
Feb 27, 2002 | 3.407 | 3.407 | 3.407 | 3.407 | 2,835 | +0.08(+2.44%) |
Feb 26, 2002 | 3.448 | 3.448 | 3.326 | 3.326 | 13,928 | -0.20(-5.75%) |
Feb 25, 2002 | 3.448 | 3.529 | 3.448 | 3.529 | 25,392 | +0.28(+8.75%) |
Feb 22, 2002 | 3.651 | 3.691 | 3.245 | 3.245 | 8,998 | -0.53(-13.98%) |
Feb 21, 2002 | 3.813 | 3.813 | 3.448 | 3.772 | 20,215 | -0.04(-1.06%) |
Feb 20, 2002 | 3.935 | 3.935 | 3.813 | 3.813 | 6,902 | -0.12(-3.09%) |
Feb 19, 2002 | 3.894 | 3.935 | 3.894 | 3.935 | 41,416 | +0.00(+0.00%) |
Feb 18, 2002 | 4.259 | 4.300 | 3.813 | 3.935 | 35,499 | +0.00(+0.00%) |
Feb 15, 2002 | 4.259 | 4.300 | 3.813 | 3.935 | 35,499 | -0.28(-6.73%) |
Feb 14, 2002 | 4.284 | 4.300 | 4.219 | 4.219 | 16,517 | -0.06(-1.52%) |
Feb 13, 2002 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 4.300 | 4.300 | 4.284 | 4.284 | 1,232 | -0.06(-1.31%) |
Feb 11, 2002 | 4.308 | 4.340 | 4.300 | 4.340 | 8,258 | +0.03(+0.75%) |
Feb 08, 2002 | 4.308 | 4.308 | 4.308 | 4.308 | 123 | -0.03(-0.75%) |
Feb 07, 2002 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 4.340 | 4.340 | 4.340 | 4.340 | 739 | -0.04(-0.93%) |
Feb 05, 2002 | 4.430 | 4.462 | 4.381 | 4.381 | 13,558 | -0.08(-1.82%) |
Feb 04, 2002 | 4.462 | 4.543 | 4.421 | 4.462 | 76,176 | +0.00(+0.00%) |