Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.997 | 2.997 | 2.875 | 2.985 | 154,964,688 | -0.14(-4.34%) |
Jan 30, 2003 | 3.294 | 3.302 | 3.078 | 3.120 | 60,959,012 | -0.19(-5.65%) |
Jan 29, 2003 | 3.218 | 3.316 | 3.115 | 3.307 | 58,329,744 | +0.09(+2.72%) |
Jan 28, 2003 | 3.180 | 3.254 | 3.110 | 3.220 | 46,890,560 | +0.07(+2.23%) |
Jan 27, 2003 | 3.172 | 3.240 | 3.095 | 3.150 | 65,814,528 | -0.07(-2.03%) |
Jan 24, 2003 | 3.395 | 3.395 | 3.187 | 3.215 | 63,634,356 | -0.15(-4.34%) |
Jan 23, 2003 | 3.283 | 3.419 | 3.282 | 3.361 | 47,101,112 | +0.11(+3.43%) |
Jan 22, 2003 | 3.247 | 3.343 | 3.223 | 3.249 | 52,437,804 | +0.00(+0.11%) |
Jan 21, 2003 | 3.249 | 3.343 | 3.223 | 3.246 | 45,517,604 | -0.05(-1.56%) |
Jan 17, 2003 | 3.290 | 3.383 | 3.246 | 3.297 | 61,674,072 | -0.13(-3.80%) |
Jan 16, 2003 | 3.463 | 3.499 | 3.421 | 3.427 | 44,062,988 | -0.04(-1.28%) |
Jan 15, 2003 | 3.532 | 3.532 | 3.438 | 3.472 | 43,560,816 | -0.06(-1.70%) |
Jan 14, 2003 | 3.472 | 3.544 | 3.455 | 3.532 | 58,465,056 | +0.04(+1.18%) |
Jan 13, 2003 | 3.575 | 3.635 | 3.482 | 3.491 | 92,534,144 | -0.08(-2.35%) |
Jan 10, 2003 | 3.472 | 3.614 | 3.429 | 3.575 | 98,258,112 | +0.06(+1.81%) |
Jan 09, 2003 | 3.379 | 3.542 | 3.378 | 3.511 | 101,633,936 | +0.17(+5.03%) |
Jan 08, 2003 | 3.419 | 3.477 | 3.343 | 3.343 | 89,962,616 | -0.08(-2.26%) |
Jan 07, 2003 | 3.373 | 3.462 | 3.364 | 3.421 | 91,126,192 | +0.05(+1.53%) |
Jan 06, 2003 | 3.249 | 3.415 | 3.242 | 3.369 | 69,181,600 | +0.19(+5.82%) |
Jan 03, 2003 | 3.146 | 3.215 | 3.131 | 3.184 | 36,143,688 | +0.06(+2.03%) |
Jan 02, 2003 | 3.023 | 3.180 | 3.014 | 3.120 | 60,989,924 | +0.14(+4.84%) |
Dec 31, 2002 | 2.961 | 2.997 | 2.946 | 2.976 | 37,437,328 | -0.01(-0.46%) |
Dec 30, 2002 | 3.026 | 3.033 | 2.944 | 2.990 | 58,676,776 | -0.09(-2.79%) |
Dec 27, 2002 | 3.107 | 3.162 | 3.043 | 3.076 | 33,625,236 | -0.06(-1.91%) |
Dec 26, 2002 | 3.146 | 3.215 | 3.103 | 3.136 | 34,784,728 | -0.02(-0.71%) |
Dec 24, 2002 | 3.189 | 3.213 | 3.143 | 3.158 | 23,040,508 | -0.04(-1.39%) |
Dec 23, 2002 | 3.206 | 3.263 | 3.196 | 3.203 | 61,075,660 | -0.04(-1.22%) |
Dec 20, 2002 | 3.258 | 3.259 | 3.203 | 3.242 | 112,049,520 | -0.01(-0.21%) |
Dec 19, 2002 | 3.198 | 3.283 | 3.192 | 3.249 | 69,195,600 | +0.02(+0.53%) |
Dec 18, 2002 | 3.256 | 3.256 | 3.150 | 3.232 | 79,160,920 | -0.02(-0.74%) |
Dec 17, 2002 | 3.266 | 3.352 | 3.249 | 3.256 | 89,461,608 | +0.01(+0.21%) |
Dec 16, 2002 | 3.242 | 3.258 | 3.198 | 3.249 | 51,971,208 | +0.06(+1.99%) |
Dec 13, 2002 | 3.189 | 3.222 | 3.129 | 3.186 | 46,886,480 | -0.03(-0.96%) |
Dec 12, 2002 | 3.155 | 3.264 | 3.138 | 3.216 | 61,121,156 | +0.09(+2.91%) |
Dec 11, 2002 | 3.124 | 3.170 | 3.095 | 3.126 | 66,071,736 | -0.08(-2.41%) |
Dec 10, 2002 | 3.129 | 3.223 | 3.086 | 3.203 | 46,254,824 | +0.11(+3.60%) |
Dec 09, 2002 | 3.059 | 3.180 | 3.059 | 3.091 | 48,218,608 | -0.14(-4.25%) |
Dec 06, 2002 | 3.072 | 3.275 | 3.052 | 3.228 | 64,643,372 | +0.10(+3.12%) |
Dec 05, 2002 | 3.163 | 3.192 | 3.122 | 3.131 | 42,248,516 | -0.02(-0.60%) |
Dec 04, 2002 | 3.112 | 3.213 | 3.069 | 3.150 | 106,795,648 | -0.15(-4.47%) |
Dec 03, 2002 | 3.395 | 3.395 | 3.266 | 3.297 | 68,880,648 | -0.10(-3.03%) |
Dec 02, 2002 | 3.426 | 3.539 | 3.292 | 3.400 | 102,057,368 | +0.06(+1.80%) |
Nov 29, 2002 | 3.352 | 3.402 | 3.328 | 3.340 | 33,854,452 | -0.02(-0.56%) |
Nov 27, 2002 | 3.258 | 3.379 | 3.215 | 3.359 | 94,814,048 | +0.14(+4.48%) |
Nov 26, 2002 | 3.275 | 3.302 | 3.215 | 3.215 | 114,051,800 | -0.09(-2.80%) |
Nov 25, 2002 | 3.282 | 3.331 | 3.215 | 3.307 | 76,165,960 | +0.02(+0.73%) |
Nov 22, 2002 | 3.189 | 3.283 | 3.189 | 3.283 | 104,376,352 | +0.03(+0.84%) |
Nov 21, 2002 | 3.141 | 3.340 | 3.141 | 3.256 | 312,202,848 | +0.37(+12.70%) |
Nov 20, 2002 | 2.807 | 2.966 | 2.795 | 2.889 | 116,222,056 | +0.05(+1.81%) |
Nov 19, 2002 | 2.820 | 2.963 | 2.815 | 2.838 | 43,255,196 | -0.05(-1.84%) |
Nov 18, 2002 | 2.915 | 2.983 | 2.863 | 2.891 | 59,033,720 | -0.01(-0.24%) |
Nov 15, 2002 | 2.898 | 2.952 | 2.834 | 2.898 | 87,326,936 | +0.00(+0.00%) |
Nov 14, 2002 | 2.803 | 2.918 | 2.795 | 2.898 | 86,238,016 | +0.14(+4.90%) |
Nov 13, 2002 | 2.649 | 2.829 | 2.632 | 2.762 | 101,604,184 | +0.10(+3.94%) |
Nov 12, 2002 | 2.579 | 2.688 | 2.575 | 2.658 | 125,391,248 | +0.11(+4.38%) |
Nov 11, 2002 | 2.700 | 2.740 | 2.478 | 2.546 | 219,550,320 | -0.31(-10.97%) |
Nov 08, 2002 | 2.863 | 2.915 | 2.810 | 2.860 | 68,980,384 | -0.01(-0.24%) |
Nov 07, 2002 | 2.940 | 2.999 | 2.844 | 2.867 | 68,276,400 | -0.14(-4.51%) |
Nov 06, 2002 | 2.982 | 3.007 | 2.889 | 3.002 | 78,707,736 | +0.06(+2.16%) |
Nov 05, 2002 | 2.983 | 2.999 | 2.863 | 2.939 | 96,945,224 | -0.10(-3.16%) |
Nov 04, 2002 | 2.932 | 3.090 | 2.891 | 3.035 | 121,959,432 | +0.24(+8.52%) |
Nov 01, 2002 | 2.675 | 2.822 | 2.652 | 2.796 | 60,733,296 | +0.09(+3.23%) |
Oct 31, 2002 | 2.678 | 2.829 | 2.675 | 2.709 | 94,330,536 | +0.03(+0.96%) |
Oct 30, 2002 | 2.589 | 2.731 | 2.555 | 2.683 | 73,613,096 | +0.11(+4.33%) |
Oct 29, 2002 | 2.649 | 2.649 | 2.527 | 2.572 | 65,412,672 | -0.05(-1.77%) |
Oct 28, 2002 | 2.640 | 2.742 | 2.604 | 2.618 | 120,914,264 | +0.11(+4.45%) |
Oct 25, 2002 | 2.383 | 2.508 | 2.378 | 2.507 | 43,598,144 | +0.14(+5.94%) |
Oct 24, 2002 | 2.450 | 2.481 | 2.333 | 2.366 | 48,509,064 | -0.10(-4.10%) |
Oct 23, 2002 | 2.378 | 2.467 | 2.332 | 2.467 | 49,506,996 | +0.09(+3.67%) |
Oct 22, 2002 | 2.333 | 2.397 | 2.318 | 2.380 | 50,231,388 | -0.02(-0.72%) |
Oct 21, 2002 | 2.229 | 2.418 | 2.184 | 2.397 | 49,605,568 | +0.15(+6.80%) |
Oct 18, 2002 | 2.160 | 2.244 | 2.153 | 2.244 | 53,273,592 | +0.02(+0.69%) |
Oct 17, 2002 | 2.315 | 2.315 | 2.195 | 2.229 | 58,811,504 | +0.01(+0.46%) |
Oct 16, 2002 | 2.280 | 2.280 | 2.179 | 2.219 | 49,229,956 | -0.10(-4.15%) |
Oct 15, 2002 | 2.225 | 2.321 | 2.160 | 2.315 | 96,359,064 | +0.22(+10.48%) |
Oct 14, 2002 | 2.006 | 2.107 | 2.001 | 2.095 | 40,054,348 | +0.03(+1.66%) |
Oct 11, 2002 | 2.057 | 2.092 | 2.009 | 2.061 | 73,613,096 | +0.04(+1.78%) |
Oct 10, 2002 | 1.913 | 2.044 | 1.910 | 2.025 | 82,564,152 | +0.11(+5.82%) |
Oct 09, 2002 | 1.898 | 1.936 | 1.872 | 1.913 | 78,835,472 | -0.07(-3.29%) |
Oct 08, 2002 | 2.006 | 2.030 | 1.910 | 1.979 | 61,056,416 | -0.00(-0.09%) |
Oct 07, 2002 | 2.015 | 2.023 | 1.937 | 1.980 | 50,948,780 | +0.02(+0.87%) |
Oct 04, 2002 | 2.063 | 2.097 | 1.934 | 1.963 | 58,316,912 | -0.09(-4.34%) |
Oct 03, 2002 | 2.057 | 2.140 | 2.042 | 2.052 | 43,352,596 | +0.01(+0.59%) |
Oct 02, 2002 | 2.131 | 2.152 | 1.929 | 2.040 | 47,165,268 | -0.09(-4.26%) |
Oct 01, 2002 | 2.006 | 2.186 | 1.985 | 2.131 | 54,284,356 | +0.13(+6.51%) |
Sep 30, 2002 | 2.045 | 2.069 | 1.956 | 2.001 | 55,389,024 | -0.06(-2.99%) |
Sep 27, 2002 | 2.051 | 2.174 | 2.051 | 2.063 | 42,390,828 | -0.01(-0.33%) |
Sep 26, 2002 | 2.212 | 2.212 | 2.044 | 2.069 | 75,826,512 | -0.13(-6.00%) |
Sep 25, 2002 | 2.066 | 2.219 | 2.057 | 2.201 | 70,912,088 | +0.09(+4.48%) |
Sep 24, 2002 | 2.109 | 2.157 | 2.083 | 2.107 | 60,945,596 | -0.10(-4.58%) |
Sep 23, 2002 | 2.143 | 2.243 | 2.135 | 2.208 | 53,200,104 | -0.01(-0.46%) |
Sep 20, 2002 | 2.203 | 2.227 | 2.140 | 2.219 | 100,102,912 | +0.02(+0.70%) |
Sep 19, 2002 | 2.195 | 2.241 | 2.153 | 2.203 | 48,470,572 | -0.09(-4.03%) |
Sep 18, 2002 | 2.229 | 2.318 | 2.215 | 2.296 | 39,195,228 | +0.01(+0.30%) |
Sep 17, 2002 | 2.409 | 2.409 | 2.280 | 2.289 | 36,311,664 | -0.05(-2.20%) |
Sep 16, 2002 | 2.296 | 2.344 | 2.265 | 2.340 | 49,690,136 | +0.03(+1.11%) |
Sep 13, 2002 | 2.315 | 2.383 | 2.297 | 2.315 | 36,655,780 | -0.02(-0.74%) |
Sep 12, 2002 | 2.418 | 2.419 | 2.327 | 2.332 | 44,220,464 | -0.13(-5.29%) |
Sep 11, 2002 | 2.503 | 2.508 | 2.443 | 2.462 | 36,126,776 | +0.03(+1.41%) |
Sep 10, 2002 | 2.332 | 2.435 | 2.327 | 2.428 | 47,946,816 | +0.11(+4.89%) |
Sep 09, 2002 | 2.258 | 2.383 | 2.243 | 2.315 | 42,481,812 | +0.00(+0.00%) |
Sep 06, 2002 | 2.272 | 2.385 | 2.267 | 2.315 | 56,314,048 | +0.11(+5.06%) |
Sep 05, 2002 | 2.160 | 2.255 | 2.160 | 2.203 | 39,723,648 | -0.04(-1.76%) |
Sep 04, 2002 | 2.195 | 2.256 | 2.143 | 2.243 | 60,238,120 | +0.09(+4.22%) |
Sep 03, 2002 | 2.232 | 2.234 | 2.143 | 2.152 | 54,776,032 | -0.15(-6.55%) |
Aug 30, 2002 | 2.332 | 2.357 | 2.289 | 2.303 | 60,279,532 | -0.07(-2.89%) |
Aug 29, 2002 | 2.315 | 2.426 | 2.315 | 2.371 | 65,750,952 | -0.08(-3.08%) |
Aug 28, 2002 | 2.443 | 2.502 | 2.368 | 2.447 | 63,993,052 | +0.01(+0.42%) |
Aug 27, 2002 | 2.503 | 2.544 | 2.392 | 2.436 | 50,474,020 | -0.11(-4.31%) |
Aug 26, 2002 | 2.555 | 2.572 | 2.471 | 2.546 | 38,213,624 | +0.03(+1.02%) |
Aug 23, 2002 | 2.572 | 2.579 | 2.464 | 2.520 | 41,682,184 | -0.10(-3.92%) |
Aug 22, 2002 | 2.568 | 2.640 | 2.529 | 2.623 | 46,829,320 | +0.10(+4.08%) |
Aug 21, 2002 | 2.520 | 2.553 | 2.423 | 2.520 | 43,381,176 | +0.03(+1.31%) |
Aug 20, 2002 | 2.570 | 2.570 | 2.460 | 2.488 | 43,605,144 | -0.08(-3.27%) |
Aug 19, 2002 | 2.541 | 2.640 | 2.529 | 2.572 | 51,719,248 | -0.01(-0.40%) |
Aug 16, 2002 | 2.572 | 2.639 | 2.514 | 2.582 | 45,205,568 | +0.01(+0.40%) |
Aug 15, 2002 | 2.567 | 2.615 | 2.486 | 2.572 | 69,420,144 | +0.06(+2.53%) |
Aug 14, 2002 | 2.289 | 2.520 | 2.272 | 2.508 | 47,665,692 | +0.24(+10.67%) |
Aug 13, 2002 | 2.255 | 2.426 | 2.241 | 2.267 | 44,640,404 | -0.02(-0.68%) |
Aug 12, 2002 | 2.299 | 2.299 | 2.237 | 2.282 | 33,295,704 | -0.02(-0.75%) |
Aug 09, 2002 | 2.255 | 2.313 | 2.227 | 2.299 | 36,933,404 | -0.02(-1.03%) |
Aug 08, 2002 | 2.237 | 2.337 | 2.152 | 2.323 | 60,877,360 | +0.11(+4.88%) |
Aug 07, 2002 | 2.255 | 2.275 | 2.092 | 2.215 | 60,763,624 | +0.05(+2.13%) |
Aug 06, 2002 | 2.076 | 2.227 | 2.075 | 2.169 | 44,369,776 | +0.09(+4.55%) |
Aug 05, 2002 | 2.195 | 2.196 | 2.040 | 2.075 | 63,166,012 | -0.12(-5.47%) |
Aug 02, 2002 | 2.263 | 2.315 | 2.145 | 2.195 | 62,824,228 | -0.15(-6.50%) |
Aug 01, 2002 | 2.383 | 2.424 | 2.301 | 2.347 | 80,742,680 | -0.08(-3.25%) |
Jul 31, 2002 | 2.357 | 2.426 | 2.246 | 2.426 | 71,366,432 | +0.05(+2.09%) |
Jul 30, 2002 | 2.225 | 2.424 | 2.198 | 2.376 | 85,398,144 | +0.15(+6.78%) |
Jul 29, 2002 | 2.049 | 2.253 | 2.049 | 2.225 | 66,058,908 | +0.23(+11.32%) |
Jul 26, 2002 | 1.955 | 2.069 | 1.920 | 1.999 | 81,302,016 | -0.02(-1.19%) |
Jul 25, 2002 | 2.057 | 2.057 | 1.943 | 2.023 | 73,988,704 | -0.03(-1.67%) |
Jul 24, 2002 | 1.843 | 2.063 | 1.843 | 2.057 | 112,615,272 | +0.08(+4.17%) |
Jul 23, 2002 | 1.972 | 2.100 | 1.931 | 1.975 | 89,642,416 | -0.08(-4.00%) |
Jul 22, 2002 | 2.160 | 2.244 | 2.006 | 2.057 | 85,003,872 | -0.14(-6.25%) |
Jul 19, 2002 | 2.177 | 2.229 | 2.152 | 2.195 | 73,413,040 | -0.09(-4.12%) |
Jul 18, 2002 | 2.325 | 2.399 | 2.229 | 2.289 | 62,815,480 | -0.04(-1.62%) |
Jul 17, 2002 | 2.512 | 2.546 | 2.320 | 2.327 | 81,989,072 | -0.12(-4.84%) |
Jul 16, 2002 | 2.570 | 2.601 | 2.435 | 2.445 | 75,050,792 | -0.13(-4.93%) |
Jul 15, 2002 | 2.529 | 2.572 | 2.383 | 2.572 | 81,504,984 | -0.05(-1.77%) |
Jul 12, 2002 | 2.589 | 2.640 | 2.534 | 2.618 | 47,002,544 | +0.01(+0.26%) |
Jul 11, 2002 | 2.555 | 2.632 | 2.508 | 2.611 | 65,197,452 | -0.00(-0.13%) |
Jul 10, 2002 | 2.735 | 2.735 | 2.608 | 2.615 | 51,570,520 | -0.10(-3.60%) |
Jul 09, 2002 | 2.718 | 2.795 | 2.704 | 2.712 | 52,791,832 | -0.03(-1.25%) |
Jul 08, 2002 | 2.766 | 2.795 | 2.704 | 2.747 | 72,696,816 | -0.05(-1.72%) |
Jul 05, 2002 | 2.700 | 2.812 | 2.683 | 2.795 | 43,318,184 | +0.19(+7.10%) |
Jul 04, 2002 | 2.469 | 2.634 | 2.460 | 2.610 | 54,079,056 | +0.00(+0.00%) |
Jul 03, 2002 | 2.469 | 2.634 | 2.460 | 2.610 | 54,079,056 | +0.10(+4.10%) |
Jul 02, 2002 | 2.606 | 2.606 | 2.466 | 2.507 | 67,391,624 | -0.08(-3.18%) |
Jul 01, 2002 | 2.615 | 2.652 | 2.568 | 2.589 | 54,917,760 | -0.03(-1.18%) |
Jun 28, 2002 | 2.541 | 2.622 | 2.539 | 2.620 | 83,727,728 | +0.02(+0.66%) |
Jun 27, 2002 | 2.567 | 2.603 | 2.503 | 2.603 | 77,408,856 | +0.06(+2.43%) |
Jun 26, 2002 | 2.400 | 2.572 | 2.400 | 2.541 | 85,630,272 | -0.03(-1.13%) |
Jun 25, 2002 | 2.743 | 2.759 | 2.514 | 2.570 | 78,447,616 | -0.16(-5.72%) |
Jun 24, 2002 | 2.743 | 2.790 | 2.658 | 2.726 | 71,681,968 | -0.10(-3.40%) |
Jun 21, 2002 | 2.795 | 2.911 | 2.786 | 2.822 | 64,294,008 | -0.03(-1.14%) |
Jun 20, 2002 | 2.898 | 2.925 | 2.820 | 2.855 | 40,126,668 | -0.05(-1.77%) |
Jun 19, 2002 | 3.009 | 3.016 | 2.889 | 2.906 | 55,326,032 | -0.16(-5.15%) |
Jun 18, 2002 | 3.040 | 3.083 | 2.983 | 3.064 | 40,876,140 | +0.02(+0.73%) |
Jun 17, 2002 | 3.009 | 3.076 | 2.954 | 3.042 | 39,562,672 | +0.07(+2.25%) |
Jun 14, 2002 | 2.966 | 3.006 | 2.915 | 2.975 | 57,900,476 | -0.03(-0.86%) |
Jun 13, 2002 | 3.047 | 3.069 | 2.987 | 3.000 | 43,190,456 | -0.08(-2.56%) |
Jun 12, 2002 | 3.095 | 3.120 | 3.042 | 3.079 | 50,327,624 | -0.07(-2.13%) |
Jun 11, 2002 | 3.204 | 3.206 | 3.136 | 3.146 | 49,034,568 | +0.01(+0.33%) |
Jun 10, 2002 | 3.172 | 3.249 | 3.122 | 3.136 | 40,196,660 | -0.07(-2.14%) |
Jun 07, 2002 | 3.086 | 3.216 | 3.076 | 3.204 | 78,255,728 | +0.06(+1.85%) |
Jun 06, 2002 | 3.150 | 3.325 | 3.129 | 3.146 | 58,195,016 | -0.08(-2.34%) |
Jun 05, 2002 | 3.254 | 3.254 | 3.129 | 3.222 | 58,719,936 | -0.03(-0.95%) |
Jun 04, 2002 | 3.203 | 3.275 | 3.201 | 3.252 | 81,384,248 | +0.02(+0.64%) |
Jun 03, 2002 | 3.278 | 3.290 | 3.222 | 3.232 | 60,931,600 | -0.04(-1.26%) |
May 31, 2002 | 3.283 | 3.307 | 3.261 | 3.273 | 65,701,960 | -0.02(-0.57%) |
May 30, 2002 | 3.172 | 3.295 | 3.167 | 3.292 | 65,724,708 | +0.11(+3.39%) |
May 29, 2002 | 3.206 | 3.223 | 3.184 | 3.184 | 40,834,144 | -0.02(-0.70%) |
May 28, 2002 | 3.254 | 3.264 | 3.174 | 3.206 | 48,222,692 | +0.00(+0.05%) |
May 27, 2002 | 3.325 | 3.335 | 3.204 | 3.204 | 47,777,676 | +0.00(+0.00%) |
May 24, 2002 | 3.325 | 3.335 | 3.204 | 3.204 | 47,777,676 | -0.10(-3.16%) |
May 23, 2002 | 3.292 | 3.325 | 3.239 | 3.309 | 63,394,060 | +0.01(+0.31%) |
May 22, 2002 | 3.240 | 3.309 | 3.234 | 3.299 | 52,605,196 | +0.04(+1.26%) |
May 21, 2002 | 3.343 | 3.376 | 3.251 | 3.258 | 52,466,968 | -0.08(-2.51%) |
May 20, 2002 | 3.318 | 3.376 | 3.304 | 3.342 | 58,522,216 | -0.03(-0.97%) |
May 17, 2002 | 3.343 | 3.417 | 3.328 | 3.374 | 70,720,784 | +0.01(+0.41%) |
May 16, 2002 | 3.215 | 3.390 | 3.213 | 3.361 | 79,475,288 | +0.04(+1.29%) |
May 15, 2002 | 3.369 | 3.386 | 3.275 | 3.318 | 130,113,784 | -0.20(-5.61%) |
May 14, 2002 | 3.505 | 3.537 | 3.481 | 3.515 | 101,497,456 | +0.09(+2.60%) |
May 13, 2002 | 3.383 | 3.443 | 3.302 | 3.426 | 99,197,136 | +0.12(+3.74%) |
May 10, 2002 | 3.429 | 3.431 | 3.258 | 3.302 | 83,430,856 | -0.13(-3.75%) |
May 09, 2002 | 3.429 | 3.455 | 3.386 | 3.431 | 123,418,712 | +0.00(+0.05%) |
May 08, 2002 | 3.258 | 3.429 | 3.249 | 3.429 | 144,328,048 | +0.27(+8.64%) |
May 07, 2002 | 3.232 | 3.258 | 3.146 | 3.156 | 161,190,240 | +0.03(+1.04%) |
May 06, 2002 | 2.990 | 3.155 | 2.985 | 3.124 | 112,508,536 | +0.13(+4.47%) |
May 03, 2002 | 2.930 | 2.997 | 2.923 | 2.990 | 114,352,168 | +0.06(+2.05%) |
May 02, 2002 | 2.913 | 2.992 | 2.904 | 2.930 | 90,387,216 | +0.04(+1.36%) |
May 01, 2002 | 2.906 | 2.923 | 2.788 | 2.891 | 113,792,840 | -0.04(-1.40%) |
Apr 30, 2002 | 2.884 | 2.992 | 2.880 | 2.932 | 71,852,864 | +0.02(+0.77%) |
Apr 29, 2002 | 2.879 | 2.944 | 2.839 | 2.910 | 47,287,168 | +0.00(+0.06%) |
Apr 26, 2002 | 2.980 | 3.000 | 2.906 | 2.908 | 64,645,704 | -0.07(-2.42%) |
Apr 25, 2002 | 2.886 | 2.999 | 2.884 | 2.980 | 107,018,448 | +0.03(+0.99%) |
Apr 24, 2002 | 3.043 | 3.093 | 2.934 | 2.951 | 82,168,128 | -0.14(-4.60%) |
Apr 23, 2002 | 3.132 | 3.162 | 3.052 | 3.093 | 89,689,072 | -0.04(-1.26%) |
Apr 22, 2002 | 3.180 | 3.180 | 3.108 | 3.132 | 46,505,036 | -0.07(-2.25%) |
Apr 19, 2002 | 3.201 | 3.206 | 3.167 | 3.204 | 57,327,728 | +0.08(+2.69%) |
Apr 18, 2002 | 3.155 | 3.199 | 3.103 | 3.120 | 89,204,984 | -0.08(-2.41%) |
Apr 17, 2002 | 3.198 | 3.223 | 3.165 | 3.198 | 53,598,460 | +0.01(+0.27%) |
Apr 16, 2002 | 3.084 | 3.189 | 3.078 | 3.189 | 53,929,160 | +0.12(+4.03%) |
Apr 15, 2002 | 3.069 | 3.083 | 3.036 | 3.066 | 50,045,916 | +0.01(+0.45%) |
Apr 12, 2002 | 3.081 | 3.083 | 3.043 | 3.052 | 54,358,428 | -0.02(-0.56%) |
Apr 11, 2002 | 3.018 | 3.083 | 3.002 | 3.069 | 93,116,808 | +0.03(+1.02%) |
Apr 10, 2002 | 3.033 | 3.043 | 2.994 | 3.038 | 84,898,304 | +0.05(+1.78%) |
Apr 09, 2002 | 3.069 | 3.069 | 2.970 | 2.985 | 119,464,896 | +0.05(+1.69%) |
Apr 08, 2002 | 2.894 | 2.983 | 2.846 | 2.935 | 77,979,264 | +0.02(+0.77%) |
Apr 05, 2002 | 2.958 | 2.978 | 2.903 | 2.913 | 52,471,048 | -0.04(-1.51%) |
Apr 04, 2002 | 2.992 | 2.992 | 2.946 | 2.958 | 66,503,340 | -0.02(-0.69%) |
Apr 03, 2002 | 3.014 | 3.028 | 2.932 | 2.978 | 59,278,100 | -0.01(-0.46%) |
Apr 02, 2002 | 3.069 | 3.069 | 2.975 | 2.992 | 59,125,872 | -0.08(-2.51%) |
Apr 01, 2002 | 3.069 | 3.103 | 3.024 | 3.069 | 64,375,080 | -0.01(-0.22%) |
Mar 28, 2002 | 3.004 | 3.146 | 3.004 | 3.076 | 114,003,392 | +0.03(+0.96%) |
Mar 27, 2002 | 3.071 | 3.100 | 3.012 | 3.047 | 52,026,616 | -0.05(-1.71%) |
Mar 26, 2002 | 3.086 | 3.131 | 3.069 | 3.100 | 52,024,284 | -0.01(-0.22%) |
Mar 25, 2002 | 3.112 | 3.155 | 3.045 | 3.107 | 78,021,840 | -0.01(-0.17%) |
Mar 22, 2002 | 3.163 | 3.163 | 3.000 | 3.112 | 114,802,440 | -0.06(-1.89%) |
Mar 21, 2002 | 3.129 | 3.206 | 3.114 | 3.172 | 79,248,408 | +0.05(+1.65%) |
Mar 20, 2002 | 3.184 | 3.201 | 3.120 | 3.120 | 132,425,184 | -0.10(-3.19%) |
Mar 19, 2002 | 3.395 | 3.429 | 3.138 | 3.223 | 204,763,312 | -0.08(-2.34%) |
Mar 18, 2002 | 3.326 | 3.453 | 3.287 | 3.300 | 115,614,312 | +0.03(+1.05%) |
Mar 15, 2002 | 3.386 | 3.393 | 3.232 | 3.266 | 95,904,136 | -0.06(-1.80%) |
Mar 14, 2002 | 3.448 | 3.451 | 3.323 | 3.326 | 76,405,672 | -0.12(-3.53%) |
Mar 13, 2002 | 3.515 | 3.590 | 3.446 | 3.448 | 103,543,480 | -0.08(-2.19%) |
Mar 12, 2002 | 3.523 | 3.565 | 3.481 | 3.525 | 72,156,152 | -0.07(-2.00%) |
Mar 11, 2002 | 3.515 | 3.638 | 3.511 | 3.597 | 65,710,124 | +0.07(+1.89%) |
Mar 08, 2002 | 3.463 | 3.583 | 3.455 | 3.530 | 112,267,072 | +0.10(+2.95%) |
Mar 07, 2002 | 3.481 | 3.506 | 3.402 | 3.429 | 96,482,712 | -0.03(-0.89%) |
Mar 06, 2002 | 3.487 | 3.518 | 3.402 | 3.460 | 93,753,712 | -0.07(-2.04%) |
Mar 05, 2002 | 3.549 | 3.661 | 3.527 | 3.532 | 78,779,480 | +0.01(+0.24%) |
Mar 04, 2002 | 3.498 | 3.643 | 3.481 | 3.523 | 59,581,972 | +0.06(+1.68%) |
Mar 01, 2002 | 3.451 | 3.529 | 3.421 | 3.465 | 39,620,412 | +0.02(+0.45%) |
Feb 28, 2002 | 3.498 | 3.498 | 3.429 | 3.450 | 44,986,848 | +0.02(+0.45%) |
Feb 27, 2002 | 3.496 | 3.515 | 3.403 | 3.434 | 34,868,716 | +0.00(+0.10%) |
Feb 26, 2002 | 3.498 | 3.541 | 3.390 | 3.431 | 57,301,484 | +0.01(+0.15%) |
Feb 25, 2002 | 3.309 | 3.429 | 3.309 | 3.426 | 44,218,716 | +0.12(+3.58%) |
Feb 22, 2002 | 3.314 | 3.367 | 3.246 | 3.307 | 34,798,728 | -0.03(-0.87%) |
Feb 21, 2002 | 3.412 | 3.429 | 3.312 | 3.337 | 33,637,488 | -0.06(-1.82%) |
Feb 20, 2002 | 3.429 | 3.436 | 3.312 | 3.398 | 31,147,030 | +0.01(+0.30%) |
Feb 19, 2002 | 3.448 | 3.520 | 3.386 | 3.388 | 40,282,396 | -0.10(-2.95%) |
Feb 15, 2002 | 3.623 | 3.623 | 3.455 | 3.491 | 54,857,104 | -0.09(-2.49%) |
Feb 14, 2002 | 3.626 | 3.626 | 3.566 | 3.580 | 56,096,500 | -0.02(-0.48%) |
Feb 13, 2002 | 3.561 | 3.637 | 3.542 | 3.597 | 38,886,108 | +0.04(+1.01%) |
Feb 12, 2002 | 3.558 | 3.592 | 3.498 | 3.561 | 38,444,008 | -0.01(-0.38%) |
Feb 11, 2002 | 3.498 | 3.583 | 3.453 | 3.575 | 31,086,956 | +0.08(+2.21%) |
Feb 08, 2002 | 3.559 | 3.592 | 3.414 | 3.498 | 56,651,748 | -0.07(-1.92%) |
Feb 07, 2002 | 3.661 | 3.667 | 3.561 | 3.566 | 35,902,808 | -0.01(-0.24%) |
Feb 06, 2002 | 3.751 | 3.751 | 3.566 | 3.575 | 62,693,584 | -0.09(-2.52%) |
Feb 05, 2002 | 3.772 | 3.801 | 3.666 | 3.667 | 38,096,392 | -0.11(-2.95%) |
Feb 04, 2002 | 3.909 | 3.950 | 3.712 | 3.779 | 67,833,720 | +0.01(+0.18%) |