Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.913 | 3.917 | 3.843 | 3.887 | 517,019 | -0.03(-0.67%) |
Apr 29, 2003 | 3.917 | 3.960 | 3.890 | 3.913 | 529,955 | +0.01(+0.36%) |
Apr 28, 2003 | 3.803 | 3.918 | 3.803 | 3.899 | 495,334 | +0.10(+2.53%) |
Apr 25, 2003 | 3.817 | 3.841 | 3.776 | 3.803 | 322,233 | -0.03(-0.69%) |
Apr 24, 2003 | 3.845 | 3.883 | 3.803 | 3.829 | 310,440 | -0.05(-1.31%) |
Apr 23, 2003 | 3.890 | 3.925 | 3.855 | 3.880 | 434,844 | -0.02(-0.54%) |
Apr 22, 2003 | 3.717 | 3.931 | 3.717 | 3.901 | 767,730 | +0.18(+4.95%) |
Apr 21, 2003 | 3.669 | 3.720 | 3.657 | 3.717 | 538,324 | +0.06(+1.78%) |
Apr 17, 2003 | 3.620 | 3.652 | 3.598 | 3.652 | 819,470 | +0.03(+0.87%) |
Apr 16, 2003 | 3.654 | 3.706 | 3.591 | 3.620 | 379,680 | -0.05(-1.38%) |
Apr 15, 2003 | 3.647 | 3.690 | 3.610 | 3.671 | 410,496 | +0.02(+0.67%) |
Apr 14, 2003 | 3.596 | 3.647 | 3.570 | 3.647 | 614,032 | +0.05(+1.41%) |
Apr 11, 2003 | 3.641 | 3.685 | 3.531 | 3.596 | 566,096 | -0.04(-1.20%) |
Apr 10, 2003 | 3.654 | 3.654 | 3.589 | 3.640 | 401,365 | -0.02(-0.43%) |
Apr 09, 2003 | 3.671 | 3.724 | 3.638 | 3.655 | 556,966 | -0.03(-0.71%) |
Apr 08, 2003 | 3.680 | 3.727 | 3.641 | 3.682 | 333,266 | -0.01(-0.28%) |
Apr 07, 2003 | 3.724 | 3.829 | 3.662 | 3.692 | 493,052 | +0.02(+0.48%) |
Apr 04, 2003 | 3.659 | 3.704 | 3.638 | 3.675 | 681,370 | +0.04(+0.96%) |
Apr 03, 2003 | 3.570 | 3.655 | 3.540 | 3.640 | 898,222 | +0.06(+1.57%) |
Apr 02, 2003 | 3.610 | 3.641 | 3.580 | 3.584 | 489,247 | +0.04(+1.14%) |
Apr 01, 2003 | 3.480 | 3.554 | 3.377 | 3.543 | 872,732 | +0.06(+1.86%) |
Mar 31, 2003 | 3.410 | 3.513 | 3.393 | 3.478 | 902,407 | +0.04(+1.07%) |
Mar 28, 2003 | 3.433 | 3.496 | 3.405 | 3.442 | 638,000 | +0.01(+0.26%) |
Mar 27, 2003 | 3.422 | 3.470 | 3.377 | 3.433 | 326,799 | -0.01(-0.25%) |
Mar 26, 2003 | 3.412 | 3.487 | 3.391 | 3.442 | 377,778 | +0.00(+0.10%) |
Mar 25, 2003 | 3.480 | 3.480 | 3.400 | 3.438 | 681,370 | -0.04(-1.16%) |
Mar 24, 2003 | 3.536 | 3.536 | 3.403 | 3.478 | 644,467 | -0.08(-2.36%) |
Mar 21, 2003 | 3.442 | 3.563 | 3.428 | 3.563 | 647,891 | +0.16(+4.58%) |
Mar 20, 2003 | 3.408 | 3.429 | 3.329 | 3.407 | 548,977 | -0.03(-0.82%) |
Mar 19, 2003 | 3.417 | 3.454 | 3.373 | 3.435 | 351,147 | +0.03(+0.77%) |
Mar 18, 2003 | 3.426 | 3.487 | 3.380 | 3.408 | 659,685 | -0.04(-1.02%) |
Mar 17, 2003 | 3.379 | 3.449 | 3.336 | 3.443 | 740,339 | +0.07(+2.08%) |
Mar 14, 2003 | 3.321 | 3.393 | 3.294 | 3.373 | 839,634 | +0.03(+0.79%) |
Mar 13, 2003 | 3.252 | 3.356 | 3.238 | 3.347 | 552,781 | +0.11(+3.47%) |
Mar 12, 2003 | 3.217 | 3.251 | 3.202 | 3.235 | 1,027,572 | +0.01(+0.33%) |
Mar 11, 2003 | 3.198 | 3.244 | 3.193 | 3.224 | 1,318,990 | +0.03(+0.82%) |
Mar 10, 2003 | 3.384 | 3.384 | 3.182 | 3.198 | 787,894 | -0.19(-5.68%) |
Mar 07, 2003 | 3.343 | 3.417 | 3.338 | 3.391 | 501,421 | +0.05(+1.42%) |
Mar 06, 2003 | 3.408 | 3.408 | 3.329 | 3.343 | 655,881 | -0.09(-2.55%) |
Mar 05, 2003 | 3.403 | 3.461 | 3.356 | 3.431 | 878,439 | -0.01(-0.26%) |
Mar 04, 2003 | 3.433 | 3.452 | 3.382 | 3.440 | 1,230,728 | -0.00(-0.05%) |
Mar 03, 2003 | 3.475 | 3.505 | 3.386 | 3.442 | 1,219,314 | -0.03(-0.96%) |
Feb 28, 2003 | 3.408 | 3.475 | 3.408 | 3.475 | 1,015,778 | +0.09(+2.75%) |
Feb 27, 2003 | 3.294 | 3.480 | 3.293 | 3.382 | 1,684,594 | +0.09(+2.82%) |
Feb 26, 2003 | 3.338 | 3.356 | 3.280 | 3.289 | 1,291,218 | -0.04(-1.31%) |
Feb 25, 2003 | 3.172 | 3.336 | 3.172 | 3.333 | 851,428 | +0.13(+3.99%) |
Feb 24, 2003 | 3.272 | 3.272 | 3.168 | 3.205 | 795,122 | -0.07(-2.24%) |
Feb 21, 2003 | 3.202 | 3.303 | 3.191 | 3.279 | 992,191 | +0.05(+1.41%) |
Feb 20, 2003 | 3.237 | 3.259 | 3.207 | 3.233 | 774,198 | +0.00(+0.00%) |
Feb 19, 2003 | 3.242 | 3.242 | 3.154 | 3.233 | 1,088,823 | +0.01(+0.38%) |
Feb 18, 2003 | 3.226 | 3.303 | 3.216 | 3.221 | 757,839 | +0.00(+0.00%) |
Feb 14, 2003 | 3.268 | 3.326 | 3.221 | 3.221 | 901,646 | -0.04(-1.13%) |
Feb 13, 2003 | 3.242 | 3.294 | 3.231 | 3.258 | 721,697 | +0.02(+0.60%) |
Feb 12, 2003 | 3.312 | 3.312 | 3.237 | 3.238 | 408,974 | -0.08(-2.38%) |
Feb 11, 2003 | 3.312 | 3.331 | 3.294 | 3.317 | 1,727,584 | +0.03(+0.96%) |
Feb 10, 2003 | 3.329 | 3.329 | 3.233 | 3.286 | 1,025,289 | -0.04(-1.26%) |
Feb 07, 2003 | 3.415 | 3.415 | 3.319 | 3.328 | 752,893 | -0.07(-2.06%) |
Feb 06, 2003 | 3.496 | 3.498 | 3.363 | 3.398 | 908,113 | -0.10(-2.81%) |
Feb 05, 2003 | 3.515 | 3.582 | 3.435 | 3.496 | 1,000,180 | -0.02(-0.55%) |
Feb 04, 2003 | 3.627 | 3.636 | 3.470 | 3.515 | 906,211 | -0.19(-5.06%) |
Feb 03, 2003 | 3.757 | 3.803 | 3.671 | 3.703 | 470,606 | -0.05(-1.40%) |
Jan 31, 2003 | 3.636 | 3.757 | 3.608 | 3.755 | 545,172 | +0.10(+2.83%) |
Jan 30, 2003 | 3.759 | 3.762 | 3.634 | 3.652 | 408,974 | -0.10(-2.57%) |
Jan 29, 2003 | 3.776 | 3.776 | 3.715 | 3.748 | 318,809 | -0.05(-1.38%) |
Jan 28, 2003 | 3.741 | 3.810 | 3.722 | 3.801 | 634,195 | +0.09(+2.55%) |
Jan 27, 2003 | 3.752 | 3.778 | 3.666 | 3.706 | 615,934 | -0.09(-2.35%) |
Jan 24, 2003 | 3.892 | 3.899 | 3.783 | 3.796 | 832,025 | -0.10(-2.48%) |
Jan 23, 2003 | 3.848 | 3.892 | 3.824 | 3.892 | 883,765 | +0.05(+1.23%) |
Jan 22, 2003 | 3.978 | 3.983 | 3.768 | 3.845 | 1,092,247 | -0.15(-3.73%) |
Jan 21, 2003 | 4.044 | 4.071 | 3.994 | 3.994 | 223,319 | -0.06(-1.43%) |
Jan 17, 2003 | 4.013 | 4.065 | 3.960 | 4.051 | 351,908 | +0.02(+0.56%) |
Jan 16, 2003 | 4.132 | 4.179 | 3.969 | 4.029 | 534,139 | -0.12(-2.91%) |
Jan 15, 2003 | 4.188 | 4.197 | 4.101 | 4.150 | 374,354 | -0.02(-0.38%) |
Jan 14, 2003 | 4.097 | 4.178 | 4.057 | 4.165 | 633,054 | +0.08(+1.89%) |
Jan 13, 2003 | 4.118 | 4.123 | 4.067 | 4.088 | 407,452 | -0.03(-0.72%) |
Jan 10, 2003 | 4.113 | 4.171 | 4.092 | 4.118 | 450,442 | -0.02(-0.51%) |
Jan 09, 2003 | 4.065 | 4.139 | 4.065 | 4.139 | 410,115 | +0.07(+1.77%) |
Jan 08, 2003 | 4.118 | 4.153 | 4.048 | 4.067 | 186,796 | -0.08(-1.86%) |
Jan 07, 2003 | 4.197 | 4.242 | 4.127 | 4.144 | 361,799 | -0.07(-1.66%) |
Jan 06, 2003 | 4.092 | 4.239 | 4.092 | 4.214 | 589,303 | +0.13(+3.09%) |
Jan 03, 2003 | 4.083 | 4.151 | 4.020 | 4.088 | 1,160,726 | +0.02(+0.43%) |
Jan 02, 2003 | 4.022 | 4.083 | 4.011 | 4.071 | 534,139 | +0.03(+0.69%) |
Dec 31, 2002 | 4.022 | 4.060 | 3.952 | 4.043 | 548,216 | +0.03(+0.70%) |
Dec 30, 2002 | 3.992 | 4.018 | 3.952 | 4.015 | 297,124 | +0.04(+1.01%) |
Dec 27, 2002 | 4.083 | 4.099 | 3.969 | 3.974 | 596,912 | -0.13(-3.24%) |
Dec 26, 2002 | 3.994 | 4.139 | 3.994 | 4.108 | 368,647 | +0.12(+2.90%) |
Dec 24, 2002 | 4.013 | 4.013 | 3.974 | 3.992 | 231,308 | -0.00(-0.09%) |
Dec 23, 2002 | 4.048 | 4.048 | 3.964 | 3.995 | 406,311 | -0.04(-1.00%) |
Dec 20, 2002 | 3.995 | 4.036 | 3.925 | 4.036 | 462,236 | +0.08(+2.13%) |
Dec 19, 2002 | 4.030 | 4.048 | 3.941 | 3.952 | 389,952 | -0.06(-1.61%) |
Dec 18, 2002 | 4.022 | 4.037 | 3.981 | 4.016 | 350,386 | -0.04(-0.86%) |
Dec 17, 2002 | 4.048 | 4.115 | 4.048 | 4.051 | 539,846 | -0.01(-0.26%) |
Dec 16, 2002 | 3.964 | 4.065 | 3.964 | 4.062 | 342,777 | +0.11(+2.84%) |
Dec 13, 2002 | 4.048 | 4.048 | 3.934 | 3.950 | 528,813 | -0.13(-3.14%) |
Dec 12, 2002 | 4.122 | 4.122 | 4.048 | 4.078 | 325,657 | -0.08(-1.81%) |
Dec 11, 2002 | 4.083 | 4.164 | 4.057 | 4.153 | 432,181 | +0.05(+1.11%) |
Dec 10, 2002 | 3.943 | 4.129 | 3.943 | 4.108 | 421,148 | +0.14(+3.49%) |
Dec 09, 2002 | 4.065 | 4.092 | 3.946 | 3.969 | 406,311 | -0.13(-3.21%) |
Dec 06, 2002 | 4.013 | 4.125 | 3.990 | 4.101 | 453,486 | +0.08(+1.92%) |
Dec 05, 2002 | 4.141 | 4.141 | 4.004 | 4.023 | 275,439 | -0.09(-2.30%) |
Dec 04, 2002 | 4.065 | 4.144 | 4.057 | 4.118 | 364,082 | +0.08(+1.86%) |
Dec 03, 2002 | 4.146 | 4.146 | 4.034 | 4.043 | 275,059 | -0.06(-1.54%) |
Dec 02, 2002 | 4.179 | 4.221 | 4.065 | 4.106 | 487,725 | -0.06(-1.35%) |
Nov 29, 2002 | 4.179 | 4.186 | 4.158 | 4.162 | 130,491 | -0.00(-0.04%) |
Nov 27, 2002 | 4.127 | 4.179 | 4.118 | 4.164 | 309,298 | +0.07(+1.76%) |
Nov 26, 2002 | 4.157 | 4.179 | 4.074 | 4.092 | 337,451 | -0.09(-2.05%) |
Nov 25, 2002 | 4.144 | 4.218 | 4.125 | 4.178 | 641,043 | +0.06(+1.36%) |
Nov 22, 2002 | 4.041 | 4.167 | 4.041 | 4.122 | 336,310 | +0.08(+1.91%) |
Nov 21, 2002 | 4.051 | 4.074 | 3.978 | 4.044 | 356,093 | -0.01(-0.17%) |
Nov 20, 2002 | 3.960 | 4.057 | 3.959 | 4.051 | 466,040 | +0.12(+3.03%) |
Nov 19, 2002 | 3.971 | 4.013 | 3.908 | 3.932 | 332,886 | -0.06(-1.58%) |
Nov 18, 2002 | 4.086 | 4.092 | 3.995 | 3.995 | 311,201 | -0.08(-1.89%) |
Nov 15, 2002 | 4.074 | 4.083 | 4.003 | 4.072 | 450,062 | -0.03(-0.77%) |
Nov 14, 2002 | 3.946 | 4.122 | 3.946 | 4.104 | 340,495 | +0.16(+4.00%) |
Nov 13, 2002 | 3.999 | 4.064 | 3.909 | 3.946 | 416,583 | -0.08(-2.00%) |
Nov 12, 2002 | 3.978 | 4.108 | 3.971 | 4.027 | 591,206 | +0.07(+1.86%) |
Nov 11, 2002 | 4.013 | 4.013 | 3.934 | 3.953 | 399,463 | -0.08(-1.91%) |
Nov 08, 2002 | 3.952 | 4.034 | 3.904 | 4.030 | 390,713 | +0.06(+1.46%) |
Nov 07, 2002 | 4.030 | 4.039 | 3.943 | 3.973 | 402,126 | -0.08(-2.07%) |
Nov 06, 2002 | 3.987 | 4.101 | 3.943 | 4.057 | 293,700 | +0.06(+1.45%) |
Nov 05, 2002 | 4.013 | 4.022 | 3.901 | 3.999 | 461,475 | -0.06(-1.38%) |
Nov 04, 2002 | 4.018 | 4.148 | 4.018 | 4.055 | 425,714 | +0.04(+0.92%) |
Nov 01, 2002 | 3.992 | 4.048 | 3.990 | 4.018 | 386,908 | -0.04(-1.08%) |
Oct 31, 2002 | 4.130 | 4.153 | 4.030 | 4.062 | 328,701 | -0.07(-1.65%) |
Oct 30, 2002 | 4.118 | 4.188 | 4.085 | 4.130 | 152,176 | +0.04(+0.94%) |
Oct 29, 2002 | 4.169 | 4.181 | 4.006 | 4.092 | 260,221 | -0.08(-1.81%) |
Oct 28, 2002 | 4.293 | 4.316 | 4.164 | 4.167 | 345,821 | -0.10(-2.34%) |
Oct 25, 2002 | 4.127 | 4.293 | 4.013 | 4.267 | 570,662 | +0.11(+2.74%) |
Oct 24, 2002 | 4.286 | 4.309 | 4.122 | 4.153 | 404,028 | -0.13(-3.11%) |
Oct 23, 2002 | 4.285 | 4.293 | 4.155 | 4.286 | 513,976 | -0.04(-0.97%) |
Oct 22, 2002 | 4.269 | 4.346 | 4.197 | 4.328 | 802,351 | +0.06(+1.40%) |
Oct 21, 2002 | 4.164 | 4.272 | 4.127 | 4.269 | 483,160 | +0.04(+0.87%) |
Oct 18, 2002 | 4.241 | 4.249 | 4.144 | 4.232 | 402,887 | -0.03(-0.66%) |
Oct 17, 2002 | 4.188 | 4.332 | 4.171 | 4.260 | 469,464 | +0.10(+2.44%) |
Oct 16, 2002 | 4.285 | 4.293 | 4.143 | 4.158 | 339,734 | -0.15(-3.54%) |
Oct 15, 2002 | 4.065 | 4.337 | 4.051 | 4.311 | 456,910 | +0.29(+7.19%) |
Oct 14, 2002 | 4.022 | 4.030 | 3.969 | 4.022 | 250,710 | +0.00(+0.04%) |
Oct 11, 2002 | 3.925 | 4.093 | 3.925 | 4.020 | 337,451 | +0.12(+3.10%) |
Oct 10, 2002 | 3.661 | 3.899 | 3.661 | 3.899 | 266,309 | +0.23(+6.36%) |
Oct 09, 2002 | 3.890 | 3.895 | 3.648 | 3.666 | 314,244 | -0.25(-6.31%) |
Oct 08, 2002 | 3.909 | 3.964 | 3.801 | 3.913 | 408,974 | +0.04(+1.00%) |
Oct 07, 2002 | 3.987 | 4.013 | 3.873 | 3.874 | 225,982 | -0.10(-2.56%) |
Oct 04, 2002 | 4.030 | 4.083 | 3.913 | 3.976 | 305,874 | -0.02(-0.61%) |
Oct 03, 2002 | 4.062 | 4.160 | 3.999 | 4.001 | 190,220 | -0.05(-1.13%) |
Oct 02, 2002 | 4.197 | 4.267 | 4.039 | 4.046 | 375,876 | -0.12(-2.94%) |
Oct 01, 2002 | 4.050 | 4.169 | 4.006 | 4.169 | 498,378 | +0.13(+3.34%) |
Sep 30, 2002 | 4.109 | 4.109 | 3.983 | 4.034 | 470,225 | -0.09(-2.17%) |
Sep 27, 2002 | 4.174 | 4.176 | 4.051 | 4.123 | 748,328 | -0.09(-2.04%) |
Sep 26, 2002 | 4.030 | 4.209 | 4.030 | 4.209 | 309,298 | +0.20(+4.89%) |
Sep 25, 2002 | 3.943 | 4.029 | 3.929 | 4.013 | 651,696 | +0.09(+2.32%) |
Sep 24, 2002 | 4.030 | 4.043 | 3.922 | 3.922 | 431,420 | -0.13(-3.24%) |
Sep 23, 2002 | 4.081 | 4.092 | 4.022 | 4.053 | 157,122 | -0.03(-0.69%) |
Sep 20, 2002 | 4.206 | 4.223 | 4.057 | 4.081 | 1,043,931 | +0.03(+0.78%) |
Sep 19, 2002 | 4.197 | 4.197 | 4.050 | 4.050 | 248,047 | -0.17(-4.11%) |
Sep 18, 2002 | 4.162 | 4.228 | 4.099 | 4.223 | 203,916 | +0.05(+1.26%) |
Sep 17, 2002 | 4.285 | 4.316 | 4.171 | 4.171 | 213,047 | -0.09(-2.06%) |
Sep 16, 2002 | 4.225 | 4.272 | 4.162 | 4.258 | 224,840 | +0.03(+0.79%) |
Sep 13, 2002 | 4.206 | 4.256 | 4.197 | 4.225 | 498,378 | -0.02(-0.37%) |
Sep 12, 2002 | 4.320 | 4.337 | 4.228 | 4.241 | 207,721 | -0.10(-2.34%) |
Sep 11, 2002 | 4.346 | 4.370 | 4.320 | 4.342 | 270,874 | +0.02(+0.41%) |
Sep 10, 2002 | 4.363 | 4.372 | 4.306 | 4.325 | 411,637 | -0.02(-0.36%) |
Sep 09, 2002 | 4.304 | 4.397 | 4.292 | 4.341 | 418,485 | +0.04(+0.81%) |
Sep 06, 2002 | 4.207 | 4.311 | 4.207 | 4.306 | 266,689 | +0.13(+3.10%) |
Sep 05, 2002 | 4.311 | 4.311 | 4.167 | 4.176 | 390,713 | -0.15(-3.44%) |
Sep 04, 2002 | 4.316 | 4.332 | 4.216 | 4.325 | 405,170 | +0.01(+0.20%) |
Sep 03, 2002 | 4.355 | 4.409 | 4.269 | 4.316 | 393,376 | -0.07(-1.56%) |
Aug 30, 2002 | 4.444 | 4.528 | 4.383 | 4.384 | 254,895 | -0.06(-1.42%) |
Aug 29, 2002 | 4.351 | 4.463 | 4.304 | 4.447 | 341,636 | +0.10(+2.26%) |
Aug 28, 2002 | 4.421 | 4.451 | 4.300 | 4.349 | 335,549 | -0.12(-2.59%) |
Aug 27, 2002 | 4.539 | 4.600 | 4.437 | 4.465 | 598,814 | -0.05(-1.13%) |
Aug 26, 2002 | 4.504 | 4.546 | 4.384 | 4.516 | 494,954 | +0.05(+1.06%) |
Aug 23, 2002 | 4.581 | 4.581 | 4.465 | 4.468 | 280,385 | -0.11(-2.45%) |
Aug 22, 2002 | 4.504 | 4.609 | 4.502 | 4.581 | 354,571 | +0.09(+1.95%) |
Aug 21, 2002 | 4.433 | 4.493 | 4.390 | 4.493 | 491,530 | +0.08(+1.79%) |
Aug 20, 2002 | 4.386 | 4.460 | 4.377 | 4.414 | 503,704 | +0.05(+1.12%) |
Aug 16, 2002 | 4.461 | 4.461 | 4.355 | 4.365 | 905,070 | -0.10(-2.24%) |
Aug 15, 2002 | 4.423 | 4.502 | 4.398 | 4.465 | 289,135 | +0.04(+0.95%) |
Aug 14, 2002 | 4.323 | 4.430 | 4.267 | 4.423 | 463,377 | +0.10(+2.31%) |
Aug 13, 2002 | 4.381 | 4.433 | 4.311 | 4.323 | 6,010,975 | -0.10(-2.30%) |
Aug 12, 2002 | 4.407 | 4.433 | 4.311 | 4.425 | 307,016 | +0.32(+7.86%) |
Aug 07, 2002 | 4.013 | 4.102 | 3.955 | 4.102 | 472,888 | +0.12(+2.99%) |
Aug 06, 2002 | 3.908 | 3.999 | 3.908 | 3.983 | 508,269 | +0.16(+4.27%) |
Aug 05, 2002 | 3.992 | 3.992 | 3.817 | 3.820 | 370,169 | -0.17(-4.30%) |
Aug 02, 2002 | 4.018 | 4.018 | 3.908 | 3.992 | 770,774 | +0.01(+0.13%) |
Aug 01, 2002 | 3.908 | 4.013 | 3.829 | 3.987 | 667,294 | +0.11(+2.71%) |
Jul 31, 2002 | 3.909 | 3.909 | 3.764 | 3.881 | 310,059 | -0.06(-1.47%) |
Jul 30, 2002 | 3.820 | 3.939 | 3.706 | 3.939 | 613,652 | +0.09(+2.28%) |
Jul 29, 2002 | 3.633 | 3.864 | 3.631 | 3.852 | 428,757 | +0.24(+6.75%) |
Jul 26, 2002 | 3.470 | 3.608 | 3.459 | 3.608 | 327,179 | +0.11(+3.11%) |
Jul 25, 2002 | 3.536 | 3.596 | 3.456 | 3.499 | 526,911 | -0.03(-0.75%) |
Jul 24, 2002 | 3.268 | 3.534 | 3.137 | 3.526 | 760,122 | +0.15(+4.52%) |
Jul 23, 2002 | 3.570 | 3.622 | 3.356 | 3.373 | 427,616 | -0.19(-5.41%) |
Jul 22, 2002 | 3.654 | 3.668 | 3.456 | 3.566 | 344,299 | -0.10(-2.72%) |
Jul 19, 2002 | 3.575 | 3.680 | 3.540 | 3.666 | 487,725 | -0.07(-1.83%) |
Jul 17, 2002 | 3.871 | 3.918 | 3.662 | 3.734 | 370,550 | -0.13(-3.49%) |
Jul 12, 2002 | 3.981 | 3.981 | 3.838 | 3.869 | 244,623 | -0.11(-2.77%) |
Jul 11, 2002 | 3.908 | 4.030 | 3.803 | 3.980 | 474,030 | +0.06(+1.57%) |
Jul 10, 2002 | 4.046 | 4.115 | 3.892 | 3.918 | 331,744 | -0.13(-3.20%) |
Jul 09, 2002 | 4.207 | 4.239 | 4.048 | 4.048 | 3,309,840 | -0.16(-3.75%) |
Jul 08, 2002 | 4.174 | 4.221 | 4.139 | 4.206 | 343,538 | +0.01(+0.33%) |
Jul 05, 2002 | 4.092 | 4.192 | 4.092 | 4.192 | 125,926 | +0.11(+2.79%) |
Jul 04, 2002 | 4.134 | 4.134 | 4.004 | 4.078 | 388,050 | +0.00(+0.00%) |
Jul 03, 2002 | 4.134 | 4.134 | 4.004 | 4.078 | 377,397 | -0.06(-1.36%) |
Jul 02, 2002 | 4.293 | 4.293 | 4.104 | 4.134 | 524,248 | -0.13(-3.12%) |
Jul 01, 2002 | 4.188 | 4.314 | 4.188 | 4.267 | 443,594 | +0.08(+1.88%) |
Jun 28, 2002 | 4.148 | 4.248 | 4.129 | 4.188 | 868,928 | -0.00(-0.08%) |
Jun 27, 2002 | 4.109 | 4.228 | 4.051 | 4.192 | 615,554 | +0.13(+3.10%) |
Jun 26, 2002 | 4.101 | 4.118 | 3.945 | 4.065 | 456,529 | +0.00(+0.00%) |
Jun 25, 2002 | 4.083 | 4.188 | 4.044 | 4.065 | 424,572 | -0.23(-5.27%) |
Jun 21, 2002 | 4.162 | 4.325 | 4.162 | 4.292 | 342,397 | +0.07(+1.62%) |
Jun 20, 2002 | 4.223 | 4.299 | 4.197 | 4.223 | 419,246 | +0.01(+0.17%) |
Jun 19, 2002 | 4.302 | 4.337 | 4.216 | 4.216 | 310,440 | -0.09(-2.00%) |
Jun 18, 2002 | 4.302 | 4.342 | 4.246 | 4.302 | 179,568 | -0.01(-0.28%) |
Jun 17, 2002 | 4.223 | 4.320 | 4.223 | 4.314 | 413,159 | +0.10(+2.33%) |
Jun 14, 2002 | 4.207 | 4.249 | 4.097 | 4.216 | 585,879 | -0.10(-2.24%) |
Jun 12, 2002 | 4.381 | 4.467 | 4.304 | 4.313 | 471,367 | -0.07(-1.56%) |
Jun 11, 2002 | 4.635 | 4.635 | 4.381 | 4.381 | 326,038 | -0.25(-5.34%) |
Jun 10, 2002 | 4.586 | 4.654 | 4.561 | 4.628 | 315,766 | +0.06(+1.34%) |
Jun 07, 2002 | 4.482 | 4.603 | 4.460 | 4.567 | 328,321 | +0.06(+1.40%) |
Jun 06, 2002 | 4.575 | 4.591 | 4.493 | 4.504 | 363,321 | -0.07(-1.57%) |
Jun 05, 2002 | 4.495 | 4.586 | 4.465 | 4.575 | 465,279 | -0.11(-2.36%) |
May 31, 2002 | 4.670 | 4.744 | 4.670 | 4.686 | 482,019 | +0.11(+2.49%) |
May 28, 2002 | 4.686 | 4.686 | 4.521 | 4.572 | 190,220 | -0.10(-2.21%) |
May 27, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 266,309 | +0.00(+0.00%) |
May 24, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 1,864,163 | -0.01(-0.26%) |
May 23, 2002 | 4.588 | 4.696 | 4.588 | 4.688 | 230,927 | +0.13(+2.81%) |
May 22, 2002 | 4.600 | 4.626 | 4.542 | 4.560 | 315,385 | -0.01(-0.31%) |
May 21, 2002 | 4.665 | 4.710 | 4.574 | 4.574 | 497,237 | -0.13(-2.68%) |
May 20, 2002 | 4.819 | 4.819 | 4.696 | 4.700 | 344,299 | -0.12(-2.44%) |
May 17, 2002 | 4.831 | 4.905 | 4.784 | 4.817 | 299,787 | +0.01(+0.11%) |
May 16, 2002 | 4.880 | 4.887 | 4.766 | 4.812 | 227,123 | -0.05(-1.01%) |
May 15, 2002 | 4.863 | 4.907 | 4.810 | 4.861 | 483,160 | -0.05(-0.93%) |
May 14, 2002 | 4.984 | 4.984 | 4.880 | 4.907 | 468,703 | -0.03(-0.67%) |
May 13, 2002 | 4.836 | 4.959 | 4.819 | 4.940 | 314,244 | +0.12(+2.55%) |
May 10, 2002 | 4.908 | 4.908 | 4.731 | 4.817 | 458,431 | -0.11(-2.17%) |
May 09, 2002 | 5.022 | 5.029 | 4.922 | 4.924 | 76,088 | -0.10(-1.92%) |
May 08, 2002 | 5.091 | 5.099 | 4.950 | 5.020 | 378,539 | +0.01(+0.17%) |
May 07, 2002 | 5.117 | 5.124 | 4.994 | 5.012 | 355,712 | -0.09(-1.72%) |
May 06, 2002 | 5.212 | 5.276 | 5.085 | 5.099 | 186,035 | -0.13(-2.55%) |
May 03, 2002 | 5.159 | 5.310 | 5.148 | 5.233 | 480,117 | +0.06(+1.08%) |
May 02, 2002 | 5.148 | 5.201 | 5.147 | 5.176 | 301,309 | +0.04(+0.72%) |