Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 3.957 | 3.999 | 3.933 | 3.999 | 120,914 | -0.02(-0.39%) |
Apr 29, 2003 | 4.023 | 4.030 | 4.011 | 4.015 | 37,525 | -0.01(-0.21%) |
Apr 28, 2003 | 3.987 | 4.071 | 3.987 | 4.023 | 82,555 | +0.04(+0.93%) |
Apr 25, 2003 | 3.984 | 3.987 | 3.983 | 3.986 | 15,843 | -0.00(-0.03%) |
Apr 24, 2003 | 3.991 | 3.991 | 3.961 | 3.987 | 69,213 | +0.00(+0.12%) |
Apr 23, 2003 | 3.967 | 3.989 | 3.967 | 3.983 | 18,345 | +0.03(+0.73%) |
Apr 22, 2003 | 3.921 | 3.999 | 3.921 | 3.954 | 111,741 | +0.03(+0.67%) |
Apr 21, 2003 | 3.884 | 3.939 | 3.861 | 3.927 | 118,412 | +0.06(+1.42%) |
Apr 17, 2003 | 3.937 | 3.937 | 3.837 | 3.872 | 227,653 | -0.06(-1.49%) |
Apr 16, 2003 | 3.921 | 3.942 | 3.903 | 3.931 | 78,386 | +0.02(+0.40%) |
Apr 15, 2003 | 3.879 | 3.915 | 3.861 | 3.915 | 111,741 | +0.04(+0.93%) |
Apr 14, 2003 | 3.879 | 3.879 | 3.822 | 3.879 | 362,743 | -0.01(-0.15%) |
Apr 11, 2003 | 3.825 | 3.891 | 3.825 | 3.885 | 110,907 | +0.06(+1.63%) |
Apr 10, 2003 | 3.809 | 3.823 | 3.809 | 3.823 | 10,840 | +0.02(+0.54%) |
Apr 09, 2003 | 3.925 | 3.925 | 3.717 | 3.803 | 837,229 | -0.12(-3.15%) |
Apr 08, 2003 | 3.909 | 3.926 | 3.909 | 3.926 | 427,787 | +0.03(+0.68%) |
Apr 07, 2003 | 3.901 | 3.921 | 3.895 | 3.900 | 122,582 | +0.00(+0.03%) |
Apr 04, 2003 | 3.905 | 3.911 | 3.888 | 3.899 | 584,559 | -0.01(-0.18%) |
Apr 03, 2003 | 3.921 | 3.939 | 3.906 | 3.906 | 364,411 | -0.02(-0.40%) |
Apr 02, 2003 | 3.873 | 3.921 | 3.873 | 3.921 | 26,684 | +0.07(+1.71%) |
Apr 01, 2003 | 3.824 | 3.855 | 3.824 | 3.855 | 35,857 | +0.05(+1.39%) |
Mar 31, 2003 | 3.831 | 3.831 | 3.801 | 3.803 | 103,402 | -0.06(-1.46%) |
Mar 28, 2003 | 3.854 | 3.878 | 3.854 | 3.859 | 4,169 | +0.01(+0.19%) |
Mar 27, 2003 | 3.789 | 3.852 | 3.789 | 3.852 | 97,565 | +0.04(+1.17%) |
Mar 26, 2003 | 3.771 | 3.807 | 3.765 | 3.807 | 156,772 | +0.03(+0.92%) |
Mar 25, 2003 | 3.755 | 3.776 | 3.755 | 3.773 | 8,338 | +0.02(+0.51%) |
Mar 24, 2003 | 3.727 | 3.756 | 3.727 | 3.753 | 157,605 | +0.03(+0.74%) |
Mar 21, 2003 | 3.706 | 3.729 | 3.706 | 3.726 | 31,687 | +0.04(+1.21%) |
Mar 20, 2003 | 3.716 | 3.794 | 3.682 | 3.682 | 96,731 | -0.02(-0.62%) |
Mar 19, 2003 | 3.709 | 3.709 | 3.703 | 3.704 | 20,847 | -0.00(-0.03%) |
Mar 18, 2003 | 3.741 | 3.777 | 3.706 | 3.706 | 110,074 | -0.05(-1.37%) |
Mar 17, 2003 | 3.706 | 3.758 | 3.706 | 3.757 | 196,799 | +0.06(+1.49%) |
Mar 14, 2003 | 3.692 | 3.703 | 3.692 | 3.702 | 118,412 | +0.01(+0.26%) |
Mar 13, 2003 | 3.689 | 3.694 | 3.689 | 3.692 | 87,558 | -0.00(-0.06%) |
Mar 12, 2003 | 3.714 | 3.714 | 3.682 | 3.695 | 126,751 | -0.02(-0.61%) |
Mar 11, 2003 | 3.706 | 3.717 | 3.706 | 3.717 | 17,511 | -0.00(-0.03%) |
Mar 10, 2003 | 3.735 | 3.735 | 3.717 | 3.719 | 8,338 | -0.03(-0.93%) |
Mar 07, 2003 | 3.801 | 3.801 | 3.747 | 3.753 | 43,362 | -0.05(-1.42%) |
Mar 06, 2003 | 3.827 | 3.837 | 3.795 | 3.807 | 105,904 | -0.02(-0.63%) |
Mar 05, 2003 | 3.763 | 3.852 | 3.763 | 3.831 | 88,392 | +0.06(+1.65%) |
Mar 04, 2003 | 3.943 | 3.943 | 3.765 | 3.769 | 112,575 | -0.18(-4.50%) |
Mar 03, 2003 | 3.879 | 3.957 | 3.879 | 3.947 | 95,063 | +0.07(+1.79%) |
Feb 28, 2003 | 3.815 | 3.897 | 3.815 | 3.877 | 120,914 | +0.06(+1.51%) |
Feb 27, 2003 | 3.646 | 3.819 | 3.646 | 3.819 | 40,026 | +0.20(+5.46%) |
Feb 26, 2003 | 3.556 | 3.652 | 3.528 | 3.622 | 1,334,230 | +0.07(+2.03%) |
Feb 25, 2003 | 3.544 | 3.550 | 3.544 | 3.550 | 10,006 | -0.01(-0.20%) |
Feb 24, 2003 | 3.580 | 3.580 | 3.557 | 3.557 | 16,677 | -0.03(-0.97%) |
Feb 21, 2003 | 3.593 | 3.596 | 3.592 | 3.592 | 10,840 | +0.00(+0.00%) |
Feb 20, 2003 | 3.598 | 3.598 | 3.589 | 3.592 | 20,013 | -0.01(-0.17%) |
Feb 19, 2003 | 3.594 | 3.600 | 3.594 | 3.598 | 228,486 | +0.00(+0.03%) |
Feb 18, 2003 | 3.667 | 3.672 | 3.588 | 3.596 | 76,718 | -0.09(-2.57%) |
Feb 14, 2003 | 3.704 | 3.706 | 3.690 | 3.691 | 14,176 | -0.01(-0.36%) |
Feb 13, 2003 | 3.695 | 3.712 | 3.695 | 3.704 | 12,508 | +0.00(+0.13%) |
Feb 12, 2003 | 3.709 | 3.756 | 3.700 | 3.700 | 113,409 | -0.01(-0.16%) |
Feb 11, 2003 | 3.698 | 3.723 | 3.698 | 3.706 | 50,033 | +0.02(+0.46%) |
Feb 10, 2003 | 3.696 | 3.700 | 3.688 | 3.689 | 12,508 | +0.00(+0.00%) |
Feb 07, 2003 | 3.704 | 3.706 | 3.689 | 3.689 | 10,840 | +0.00(+0.03%) |
Feb 06, 2003 | 3.717 | 3.717 | 3.688 | 3.688 | 27,518 | -0.03(-0.81%) |
Feb 05, 2003 | 3.704 | 3.719 | 3.704 | 3.717 | 63,375 | +0.01(+0.36%) |
Feb 04, 2003 | 3.712 | 3.717 | 3.694 | 3.704 | 32,521 | -0.01(-0.35%) |
Feb 03, 2003 | 3.749 | 3.759 | 3.717 | 3.717 | 18,345 | -0.02(-0.55%) |
Jan 31, 2003 | 3.746 | 3.765 | 3.717 | 3.738 | 52,535 | +0.00(+0.13%) |
Jan 30, 2003 | 3.725 | 3.759 | 3.716 | 3.733 | 63,375 | +0.01(+0.26%) |
Jan 29, 2003 | 3.731 | 3.737 | 3.707 | 3.723 | 62,542 | -0.01(-0.35%) |
Jan 28, 2003 | 3.771 | 3.771 | 3.737 | 3.737 | 49,199 | -0.03(-0.76%) |
Jan 27, 2003 | 3.777 | 3.777 | 3.765 | 3.765 | 40,860 | -0.02(-0.63%) |
Jan 24, 2003 | 3.789 | 3.789 | 3.789 | 3.789 | 1,667 | +0.01(+0.19%) |
Jan 23, 2003 | 3.815 | 3.815 | 3.777 | 3.782 | 7,505 | -0.04(-1.07%) |
Jan 22, 2003 | 3.825 | 3.836 | 3.823 | 3.823 | 18,345 | -0.01(-0.31%) |
Jan 21, 2003 | 3.897 | 3.897 | 3.835 | 3.835 | 49,199 | -0.07(-1.90%) |
Jan 17, 2003 | 3.915 | 3.930 | 3.897 | 3.909 | 23,349 | -0.01(-0.15%) |
Jan 16, 2003 | 3.907 | 3.915 | 3.899 | 3.915 | 23,349 | +0.01(+0.28%) |
Jan 15, 2003 | 3.909 | 3.909 | 3.897 | 3.905 | 8,338 | -0.02(-0.43%) |
Jan 14, 2003 | 3.921 | 3.924 | 3.913 | 3.921 | 13,342 | -0.02(-0.43%) |
Jan 13, 2003 | 3.993 | 3.993 | 3.938 | 3.938 | 50,867 | -0.04(-1.08%) |
Jan 10, 2003 | 3.997 | 4.021 | 3.981 | 3.981 | 94,230 | -0.01(-0.27%) |
Jan 09, 2003 | 3.977 | 4.011 | 3.977 | 3.992 | 72,548 | +0.03(+0.67%) |
Jan 08, 2003 | 3.966 | 3.969 | 3.966 | 3.966 | 25,850 | +0.00(+0.00%) |
Jan 07, 2003 | 3.948 | 3.966 | 3.948 | 3.966 | 22,515 | +0.02(+0.46%) |
Jan 06, 2003 | 3.955 | 3.957 | 3.947 | 3.948 | 41,694 | -0.01(-0.27%) |
Jan 03, 2003 | 3.957 | 3.963 | 3.957 | 3.959 | 89,226 | +0.02(+0.49%) |
Jan 02, 2003 | 3.891 | 3.939 | 3.888 | 3.939 | 31,687 | +0.06(+1.55%) |
Dec 31, 2002 | 3.919 | 3.919 | 3.879 | 3.879 | 35,857 | -0.04(-1.10%) |
Dec 30, 2002 | 3.899 | 3.924 | 3.899 | 3.923 | 16,677 | +0.03(+0.89%) |
Dec 27, 2002 | 3.903 | 3.903 | 3.873 | 3.888 | 20,847 | -0.02(-0.40%) |
Dec 26, 2002 | 3.823 | 3.909 | 3.823 | 3.903 | 73,382 | +0.10(+2.58%) |
Dec 24, 2002 | 3.896 | 3.896 | 3.801 | 3.805 | 125,084 | -0.09(-2.37%) |
Dec 23, 2002 | 3.919 | 3.919 | 3.867 | 3.897 | 129,253 | -0.00(-0.06%) |
Dec 20, 2002 | 3.872 | 3.957 | 3.865 | 3.900 | 115,911 | +0.04(+1.03%) |
Dec 19, 2002 | 3.741 | 3.863 | 3.741 | 3.860 | 115,911 | +0.09(+2.35%) |
Dec 18, 2002 | 3.867 | 3.879 | 3.771 | 3.771 | 88,392 | -0.11(-2.87%) |
Dec 17, 2002 | 3.789 | 3.883 | 3.789 | 3.883 | 130,087 | +0.11(+2.79%) |
Dec 16, 2002 | 3.678 | 3.789 | 3.658 | 3.777 | 112,575 | +0.09(+2.57%) |
Dec 13, 2002 | 3.676 | 3.689 | 3.676 | 3.683 | 23,349 | +0.02(+0.46%) |
Dec 12, 2002 | 3.595 | 3.666 | 3.588 | 3.666 | 39,193 | +0.08(+2.17%) |
Dec 11, 2002 | 3.590 | 3.610 | 3.588 | 3.588 | 130,087 | -0.01(-0.27%) |
Dec 10, 2002 | 3.580 | 3.625 | 3.562 | 3.598 | 165,944 | +0.01(+0.33%) |
Dec 09, 2002 | 3.605 | 3.605 | 3.574 | 3.586 | 156,772 | -0.02(-0.43%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.628 | 3.601 | 17,511 | -0.03(-0.92%) |
Dec 05, 2002 | 3.640 | 3.644 | 3.635 | 3.635 | 9,172 | +0.00(+0.00%) |
Dec 04, 2002 | 3.614 | 3.640 | 3.604 | 3.635 | 79,219 | +0.00(+0.03%) |
Dec 03, 2002 | 3.613 | 3.634 | 3.613 | 3.634 | 90,060 | +0.02(+0.60%) |
Dec 02, 2002 | 3.658 | 3.670 | 3.598 | 3.612 | 418,614 | -0.04(-1.08%) |
Nov 29, 2002 | 3.658 | 3.658 | 3.652 | 3.652 | 3,335 | -0.01(-0.33%) |
Nov 27, 2002 | 3.667 | 3.689 | 3.646 | 3.664 | 112,575 | +0.01(+0.30%) |
Nov 26, 2002 | 3.646 | 3.656 | 3.646 | 3.653 | 95,897 | +0.01(+0.20%) |
Nov 25, 2002 | 3.646 | 3.670 | 3.646 | 3.646 | 96,731 | +0.01(+0.16%) |
Nov 22, 2002 | 3.649 | 3.658 | 3.640 | 3.640 | 258,507 | -0.00(-0.07%) |
Nov 21, 2002 | 3.650 | 3.674 | 3.634 | 3.642 | 705,474 | -0.01(-0.23%) |
Nov 20, 2002 | 3.652 | 3.658 | 3.648 | 3.650 | 51,701 | -0.00(-0.03%) |
Nov 19, 2002 | 3.659 | 3.659 | 3.634 | 3.652 | 194,297 | -0.01(-0.16%) |
Nov 18, 2002 | 3.671 | 3.686 | 3.658 | 3.658 | 54,203 | -0.01(-0.36%) |
Nov 15, 2002 | 3.670 | 3.671 | 3.658 | 3.671 | 29,186 | +0.00(+0.00%) |
Nov 14, 2002 | 3.666 | 3.671 | 3.659 | 3.671 | 100,067 | +0.01(+0.36%) |
Nov 13, 2002 | 3.704 | 3.704 | 3.598 | 3.658 | 306,039 | -0.05(-1.39%) |
Nov 12, 2002 | 3.677 | 3.717 | 3.677 | 3.709 | 16,677 | +0.04(+1.08%) |
Nov 11, 2002 | 3.700 | 3.717 | 3.670 | 3.670 | 61,708 | -0.02(-0.49%) |
Nov 08, 2002 | 3.694 | 3.700 | 3.682 | 3.688 | 5,837 | -0.02(-0.42%) |
Nov 07, 2002 | 3.716 | 3.723 | 3.703 | 3.703 | 85,891 | -0.00(-0.06%) |
Nov 06, 2002 | 3.706 | 3.731 | 3.703 | 3.706 | 63,375 | +0.01(+0.19%) |
Nov 05, 2002 | 3.703 | 3.735 | 3.658 | 3.698 | 153,436 | -0.01(-0.36%) |
Nov 04, 2002 | 3.688 | 3.725 | 3.686 | 3.712 | 127,585 | +0.01(+0.32%) |
Nov 01, 2002 | 3.713 | 3.716 | 3.700 | 3.700 | 47,531 | -0.02(-0.42%) |
Oct 31, 2002 | 3.712 | 3.715 | 3.694 | 3.715 | 20,013 | +0.03(+0.72%) |
Oct 30, 2002 | 3.689 | 3.689 | 3.689 | 3.689 | 833 | -0.03(-0.74%) |
Oct 29, 2002 | 3.717 | 3.747 | 3.716 | 3.716 | 55,037 | +0.01(+0.29%) |
Oct 28, 2002 | 3.684 | 3.753 | 3.680 | 3.706 | 75,050 | +0.02(+0.49%) |
Oct 25, 2002 | 3.661 | 3.701 | 3.661 | 3.688 | 39,193 | +0.03(+0.82%) |
Oct 24, 2002 | 3.664 | 3.667 | 3.658 | 3.658 | 5,837 | -0.01(-0.33%) |
Oct 23, 2002 | 3.668 | 3.682 | 3.664 | 3.670 | 15,843 | +0.00(+0.13%) |
Oct 22, 2002 | 3.682 | 3.688 | 3.646 | 3.665 | 145,097 | -0.02(-0.55%) |
Oct 21, 2002 | 3.688 | 3.700 | 3.682 | 3.685 | 75,050 | -0.03(-0.71%) |
Oct 18, 2002 | 3.714 | 3.714 | 3.688 | 3.712 | 15,843 | -0.01(-0.16%) |
Oct 17, 2002 | 3.719 | 3.745 | 3.714 | 3.717 | 69,213 | -0.02(-0.48%) |
Oct 16, 2002 | 3.704 | 3.735 | 3.623 | 3.735 | 196,799 | +0.03(+0.81%) |
Oct 15, 2002 | 3.753 | 3.753 | 3.694 | 3.706 | 70,881 | -0.05(-1.44%) |
Oct 14, 2002 | 3.759 | 3.765 | 3.753 | 3.759 | 10,006 | -0.00(-0.03%) |
Oct 11, 2002 | 3.706 | 3.771 | 3.706 | 3.761 | 33,355 | +0.06(+1.72%) |
Oct 10, 2002 | 3.670 | 3.697 | 3.670 | 3.697 | 523,685 | +0.02(+0.42%) |
Oct 09, 2002 | 3.676 | 3.682 | 3.672 | 3.682 | 81,721 | +0.01(+0.16%) |
Oct 08, 2002 | 3.610 | 3.676 | 3.610 | 3.676 | 104,236 | +0.06(+1.79%) |
Oct 07, 2002 | 3.694 | 3.704 | 3.604 | 3.611 | 3,002,018 | -0.09(-2.56%) |
Oct 04, 2002 | 3.789 | 3.803 | 3.694 | 3.706 | 256,839 | -0.11(-2.95%) |
Oct 03, 2002 | 3.765 | 3.818 | 3.717 | 3.818 | 88,392 | +0.05(+1.37%) |
Oct 02, 2002 | 3.622 | 3.773 | 3.622 | 3.767 | 62,542 | +0.13(+3.66%) |
Oct 01, 2002 | 3.575 | 3.634 | 3.575 | 3.634 | 20,013 | +0.06(+1.68%) |
Sep 30, 2002 | 3.589 | 3.598 | 3.538 | 3.574 | 70,047 | -0.02(-0.50%) |
Sep 27, 2002 | 3.610 | 3.610 | 3.586 | 3.592 | 18,345 | -0.02(-0.53%) |
Sep 26, 2002 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.592 | 3.611 | 3.586 | 3.611 | 11,674 | +0.03(+0.70%) |
Sep 24, 2002 | 3.600 | 3.628 | 3.586 | 3.586 | 27,518 | -0.03(-0.96%) |
Sep 23, 2002 | 3.599 | 3.622 | 3.599 | 3.620 | 10,006 | +0.02(+0.63%) |
Sep 20, 2002 | 3.682 | 3.682 | 3.593 | 3.598 | 88,392 | -0.08(-2.15%) |
Sep 19, 2002 | 3.683 | 3.706 | 3.677 | 3.677 | 48,365 | -0.01(-0.20%) |
Sep 18, 2002 | 3.688 | 3.695 | 3.683 | 3.684 | 8,338 | -0.02(-0.42%) |
Sep 17, 2002 | 3.707 | 3.717 | 3.700 | 3.700 | 21,681 | -0.01(-0.16%) |
Sep 16, 2002 | 3.683 | 3.723 | 3.683 | 3.706 | 87,558 | +0.02(+0.62%) |
Sep 13, 2002 | 3.670 | 3.684 | 3.670 | 3.683 | 7,505 | +0.00(+0.03%) |
Sep 12, 2002 | 3.652 | 3.688 | 3.652 | 3.682 | 21,681 | +0.05(+1.49%) |
Sep 11, 2002 | 3.658 | 3.658 | 3.628 | 3.628 | 135,924 | +0.11(+3.07%) |
Sep 10, 2002 | 3.500 | 3.520 | 3.499 | 3.520 | 39,193 | +0.04(+1.10%) |
Sep 09, 2002 | 3.478 | 3.481 | 3.478 | 3.481 | 2,501 | +0.00(+0.07%) |
Sep 06, 2002 | 3.490 | 3.490 | 3.479 | 3.479 | 10,006 | +0.00(+0.03%) |
Sep 05, 2002 | 3.466 | 3.480 | 3.455 | 3.478 | 40,026 | -0.02(-0.51%) |
Sep 04, 2002 | 3.478 | 3.496 | 3.473 | 3.496 | 139,260 | +0.03(+0.83%) |
Sep 03, 2002 | 3.431 | 3.478 | 3.419 | 3.467 | 109,240 | +0.04(+1.08%) |
Aug 30, 2002 | 3.467 | 3.467 | 3.430 | 3.430 | 19,179 | -0.02(-0.69%) |
Aug 29, 2002 | 3.448 | 3.454 | 3.418 | 3.454 | 71,714 | +0.02(+0.70%) |
Aug 28, 2002 | 3.430 | 3.454 | 3.415 | 3.430 | 381,089 | +0.01(+0.25%) |
Aug 27, 2002 | 3.448 | 3.452 | 3.421 | 3.421 | 45,030 | -0.03(-0.77%) |
Aug 26, 2002 | 3.454 | 3.467 | 3.448 | 3.448 | 14,176 | +0.00(+0.00%) |
Aug 23, 2002 | 3.455 | 3.466 | 3.448 | 3.448 | 12,508 | -0.01(-0.17%) |
Aug 22, 2002 | 3.454 | 3.460 | 3.454 | 3.454 | 7,505 | -0.01(-0.17%) |
Aug 21, 2002 | 3.428 | 3.466 | 3.420 | 3.460 | 28,352 | +0.04(+1.05%) |
Aug 20, 2002 | 3.472 | 3.472 | 3.420 | 3.424 | 73,382 | -0.05(-1.55%) |
Aug 16, 2002 | 3.455 | 3.478 | 3.448 | 3.478 | 43,362 | +0.02(+0.52%) |
Aug 15, 2002 | 3.454 | 3.460 | 3.448 | 3.460 | 14,176 | +0.00(+0.00%) |
Aug 14, 2002 | 3.460 | 3.460 | 3.418 | 3.460 | 84,223 | +0.01(+0.28%) |
Aug 13, 2002 | 3.496 | 3.496 | 3.448 | 3.450 | 35,023 | -0.05(-1.47%) |
Aug 12, 2002 | 3.466 | 3.509 | 3.454 | 3.502 | 256,005 | -0.00(-0.07%) |
Aug 07, 2002 | 3.496 | 3.504 | 3.496 | 3.504 | 1,167,451 | +0.03(+0.76%) |
Aug 06, 2002 | 3.508 | 3.586 | 3.478 | 3.478 | 113,409 | +0.05(+1.51%) |
Aug 05, 2002 | 3.430 | 3.445 | 3.421 | 3.426 | 19,179 | -0.00(-0.14%) |
Aug 02, 2002 | 3.436 | 3.448 | 3.430 | 3.431 | 15,010 | +0.00(+0.03%) |
Aug 01, 2002 | 3.502 | 3.502 | 3.418 | 3.430 | 185,958 | -0.07(-2.05%) |
Jul 31, 2002 | 3.520 | 3.530 | 3.497 | 3.502 | 35,857 | -0.03(-0.85%) |
Jul 30, 2002 | 3.494 | 3.532 | 3.493 | 3.532 | 40,860 | +0.04(+1.03%) |
Jul 29, 2002 | 3.358 | 3.496 | 3.358 | 3.496 | 406,106 | -0.06(-1.55%) |
Jul 26, 2002 | 3.550 | 3.551 | 3.546 | 3.551 | 9,506,393 | +0.00(+0.03%) |
Jul 25, 2002 | 3.628 | 3.628 | 3.544 | 3.550 | 107,572 | -0.09(-2.44%) |
Jul 24, 2002 | 3.646 | 3.646 | 3.638 | 3.638 | 199,300 | -0.01(-0.20%) |
Jul 23, 2002 | 3.652 | 3.658 | 3.646 | 3.646 | 166,778 | -0.01(-0.30%) |
Jul 22, 2002 | 3.655 | 3.671 | 3.655 | 3.656 | 14,176 | +0.02(+0.46%) |
Jul 19, 2002 | 3.646 | 3.676 | 3.628 | 3.640 | 96,731 | -0.00(-0.03%) |
Jul 17, 2002 | 3.644 | 3.644 | 3.640 | 3.641 | 27,518 | -0.12(-3.22%) |
Jul 12, 2002 | 3.813 | 3.813 | 3.741 | 3.762 | 726,321 | -0.04(-1.17%) |
Jul 11, 2002 | 3.780 | 3.807 | 3.780 | 3.806 | 10,840 | +0.05(+1.24%) |
Jul 10, 2002 | 3.833 | 3.833 | 3.759 | 3.759 | 124,250 | -0.08(-1.97%) |
Jul 09, 2002 | 3.863 | 3.863 | 3.835 | 3.835 | 114,243 | -0.03(-0.71%) |
Jul 08, 2002 | 3.875 | 3.875 | 3.863 | 3.863 | 366,079 | -0.01(-0.31%) |
Jul 05, 2002 | 3.798 | 3.875 | 3.791 | 3.875 | 45,864 | +0.05(+1.22%) |
Jul 04, 2002 | 3.849 | 3.861 | 3.828 | 3.828 | 66,711 | +0.00(+0.00%) |
Jul 03, 2002 | 3.849 | 3.861 | 3.828 | 3.828 | 66,711 | +0.01(+0.22%) |
Jul 02, 2002 | 3.741 | 3.819 | 3.741 | 3.819 | 46,698 | +0.06(+1.56%) |
Jul 01, 2002 | 3.773 | 3.783 | 3.761 | 3.761 | 30,020 | +0.02(+0.48%) |
Jun 28, 2002 | 3.703 | 3.743 | 3.703 | 3.743 | 13,342 | +0.04(+1.07%) |
Jun 27, 2002 | 3.655 | 3.706 | 3.655 | 3.703 | 98,399 | +0.05(+1.28%) |
Jun 26, 2002 | 3.688 | 3.688 | 3.634 | 3.656 | 45,864 | -0.03(-0.85%) |
Jun 25, 2002 | 3.695 | 3.717 | 3.688 | 3.688 | 22,515 | -0.04(-0.97%) |
Jun 21, 2002 | 3.717 | 3.731 | 3.700 | 3.723 | 5,920,648 | +0.01(+0.16%) |
Jun 20, 2002 | 3.765 | 3.765 | 3.717 | 3.717 | 40,860 | -0.05(-1.27%) |
Jun 19, 2002 | 3.775 | 3.775 | 3.764 | 3.765 | 16,677 | -0.01(-0.32%) |
Jun 18, 2002 | 3.777 | 3.777 | 3.777 | 3.777 | 165,944 | +0.00(+0.06%) |
Jun 17, 2002 | 3.795 | 3.795 | 3.775 | 3.775 | 15,010 | -0.02(-0.54%) |
Jun 14, 2002 | 3.739 | 3.801 | 3.739 | 3.795 | 43,362 | +0.08(+2.10%) |
Jun 12, 2002 | 3.794 | 3.794 | 3.716 | 3.717 | 51,701 | -0.09(-2.36%) |
Jun 11, 2002 | 3.867 | 3.867 | 3.807 | 3.807 | 59,206 | -0.06(-1.55%) |
Jun 10, 2002 | 3.851 | 3.873 | 3.851 | 3.867 | 95,897 | +0.02(+0.62%) |
Jun 07, 2002 | 3.831 | 3.843 | 3.831 | 3.843 | 76,718 | +0.01(+0.31%) |
Jun 06, 2002 | 3.847 | 3.848 | 3.825 | 3.831 | 82,555 | +0.00(+0.06%) |
Jun 05, 2002 | 3.849 | 3.867 | 3.825 | 3.829 | 70,881 | -0.01(-0.22%) |
May 31, 2002 | 3.819 | 3.861 | 3.819 | 3.837 | 241,829 | +0.01(+0.16%) |
May 28, 2002 | 3.837 | 3.837 | 3.813 | 3.831 | 108,406 | -0.01(-0.16%) |
May 27, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 11,674 | +0.00(+0.00%) |
May 24, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 11,674 | +0.00(+0.00%) |
May 23, 2002 | 3.834 | 3.841 | 3.809 | 3.837 | 160,941 | +0.00(+0.00%) |
May 22, 2002 | 3.835 | 3.837 | 3.819 | 3.837 | 5,503,701 | -0.00(-0.06%) |
May 21, 2002 | 3.837 | 3.854 | 3.831 | 3.840 | 65,043 | -0.01(-0.31%) |
May 20, 2002 | 3.867 | 3.867 | 3.852 | 3.852 | 917,283 | -0.03(-0.86%) |
May 17, 2002 | 3.855 | 3.903 | 3.839 | 3.885 | 24,182 | +0.04(+1.09%) |
May 16, 2002 | 3.741 | 3.867 | 3.741 | 3.843 | 148,433 | +0.10(+2.72%) |
May 15, 2002 | 3.670 | 3.770 | 3.670 | 3.741 | 63,375 | +0.08(+2.16%) |
May 14, 2002 | 3.598 | 3.662 | 3.598 | 3.662 | 119,246 | +0.03(+0.96%) |
May 13, 2002 | 3.622 | 3.638 | 3.556 | 3.628 | 196,799 | -0.02(-0.66%) |
May 10, 2002 | 3.686 | 3.688 | 3.598 | 3.652 | 95,063 | -0.03(-0.94%) |
May 09, 2002 | 3.700 | 3.700 | 3.682 | 3.686 | 95,063 | -0.02(-0.65%) |
May 08, 2002 | 3.682 | 3.710 | 3.682 | 3.710 | 55,037 | +0.02(+0.65%) |
May 07, 2002 | 3.717 | 3.741 | 3.658 | 3.686 | 380,255 | +0.00(+0.13%) |
May 06, 2002 | 3.598 | 3.717 | 3.598 | 3.682 | 142,595 | +0.08(+2.33%) |
May 03, 2002 | 3.580 | 3.598 | 3.568 | 3.598 | 418,614 | +0.01(+0.40%) |
May 02, 2002 | 3.586 | 3.586 | 3.583 | 3.583 | 16,677 | +0.00(+0.00%) |