Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.871 | 4.876 | 4.818 | 4.828 | 16,360 | -0.05(-0.98%) |
Dec 30, 2002 | 4.855 | 4.892 | 4.850 | 4.876 | 24,635 | -0.05(-0.97%) |
Dec 27, 2002 | 4.945 | 4.945 | 4.818 | 4.924 | 13,163 | -0.03(-0.64%) |
Dec 26, 2002 | 4.940 | 4.967 | 4.866 | 4.956 | 13,351 | +0.02(+0.32%) |
Dec 24, 2002 | 4.945 | 4.972 | 4.940 | 4.940 | 27,644 | -0.01(-0.11%) |
Dec 23, 2002 | 4.956 | 4.972 | 4.919 | 4.945 | 26,891 | -0.11(-2.21%) |
Dec 20, 2002 | 5.052 | 5.057 | 5.052 | 5.057 | 15,232 | +0.05(+1.06%) |
Dec 19, 2002 | 4.977 | 5.014 | 4.913 | 5.004 | 87,445 | +0.02(+0.32%) |
Dec 18, 2002 | 4.972 | 5.020 | 4.945 | 4.988 | 28,584 | +0.05(+0.97%) |
Dec 17, 2002 | 5.052 | 5.052 | 4.935 | 4.940 | 19,181 | +0.01(+0.11%) |
Dec 16, 2002 | 4.935 | 4.988 | 4.882 | 4.935 | 12,223 | +0.04(+0.76%) |
Dec 13, 2002 | 4.999 | 5.009 | 4.892 | 4.898 | 89,890 | -0.13(-2.64%) |
Dec 12, 2002 | 4.945 | 5.041 | 4.940 | 5.030 | 20,121 | +0.14(+2.94%) |
Dec 11, 2002 | 4.919 | 4.967 | 4.887 | 4.887 | 5,829 | -0.13(-2.55%) |
Dec 10, 2002 | 4.908 | 5.014 | 4.908 | 5.014 | 29,148 | +0.04(+0.86%) |
Dec 09, 2002 | 5.025 | 5.052 | 4.972 | 4.972 | 17,489 | -0.05(-1.06%) |
Dec 06, 2002 | 4.951 | 5.025 | 4.945 | 5.025 | 48,894 | +0.00(+0.00%) |
Dec 05, 2002 | 5.057 | 5.057 | 4.935 | 5.025 | 113,961 | +0.09(+1.83%) |
Dec 04, 2002 | 5.057 | 5.057 | 4.935 | 4.935 | 473,333 | -0.15(-2.93%) |
Dec 03, 2002 | 5.100 | 5.100 | 5.062 | 5.084 | 24,447 | +0.02(+0.31%) |
Dec 02, 2002 | 5.116 | 5.163 | 5.062 | 5.068 | 183,353 | -0.05(-1.04%) |
Nov 29, 2002 | 5.094 | 5.126 | 5.030 | 5.121 | 47,389 | +0.04(+0.84%) |
Nov 27, 2002 | 5.036 | 5.078 | 4.951 | 5.078 | 24,447 | +0.08(+1.60%) |
Nov 26, 2002 | 4.940 | 5.020 | 4.929 | 4.999 | 52,843 | -0.03(-0.53%) |
Nov 25, 2002 | 5.052 | 5.100 | 4.999 | 5.025 | 12,975 | +0.01(+0.11%) |
Nov 22, 2002 | 5.062 | 5.131 | 5.004 | 5.020 | 844,742 | -0.03(-0.63%) |
Nov 21, 2002 | 5.025 | 5.105 | 4.999 | 5.052 | 318,752 | +0.08(+1.60%) |
Nov 20, 2002 | 4.972 | 5.020 | 4.972 | 4.972 | 13,351 | +0.03(+0.54%) |
Nov 19, 2002 | 4.951 | 4.999 | 4.892 | 4.945 | 15,044 | -0.05(-1.06%) |
Nov 18, 2002 | 4.935 | 5.036 | 4.919 | 4.999 | 54,912 | +0.06(+1.29%) |
Nov 15, 2002 | 4.924 | 5.020 | 4.924 | 4.935 | 21,062 | +0.06(+1.31%) |
Nov 14, 2002 | 4.919 | 4.951 | 4.871 | 4.871 | 21,814 | +0.01(+0.11%) |
Nov 13, 2002 | 4.924 | 4.945 | 4.866 | 4.866 | 15,608 | +0.00(+0.00%) |
Nov 12, 2002 | 4.876 | 4.972 | 4.866 | 4.866 | 30,088 | +0.06(+1.33%) |
Nov 11, 2002 | 4.940 | 4.940 | 4.802 | 4.802 | 8,650 | -0.15(-3.01%) |
Nov 08, 2002 | 4.999 | 5.041 | 4.945 | 4.951 | 56,980 | +0.01(+0.11%) |
Nov 07, 2002 | 5.009 | 5.062 | 4.945 | 4.945 | 161,727 | -0.06(-1.17%) |
Nov 06, 2002 | 5.078 | 5.121 | 5.004 | 5.004 | 23,318 | +0.03(+0.64%) |
Nov 05, 2002 | 5.036 | 5.052 | 4.972 | 4.972 | 12,975 | +0.00(+0.00%) |
Nov 04, 2002 | 4.967 | 5.052 | 4.967 | 4.972 | 29,148 | +0.03(+0.65%) |
Nov 01, 2002 | 4.919 | 4.940 | 4.855 | 4.940 | 9,778 | +0.06(+1.31%) |
Oct 31, 2002 | 4.945 | 4.993 | 4.866 | 4.876 | 22,190 | -0.02(-0.33%) |
Oct 30, 2002 | 4.807 | 4.913 | 4.807 | 4.892 | 17,865 | -0.05(-1.08%) |
Oct 29, 2002 | 4.828 | 4.945 | 4.828 | 4.945 | 16,172 | +0.05(+0.98%) |
Oct 28, 2002 | 4.945 | 4.967 | 4.898 | 4.898 | 20,686 | -0.03(-0.54%) |
Oct 25, 2002 | 4.919 | 4.929 | 4.807 | 4.924 | 1,481,683 | +0.05(+1.09%) |
Oct 24, 2002 | 4.892 | 4.983 | 4.844 | 4.871 | 545,358 | -0.01(-0.11%) |
Oct 23, 2002 | 4.839 | 4.929 | 4.807 | 4.876 | 413,720 | +0.09(+1.89%) |
Oct 22, 2002 | 4.839 | 4.839 | 4.786 | 4.786 | 25,575 | -0.05(-0.99%) |
Oct 21, 2002 | 4.834 | 4.834 | 4.770 | 4.834 | 3,930,345 | +0.07(+1.45%) |
Oct 18, 2002 | 4.786 | 4.786 | 4.765 | 4.765 | 7,898 | +0.00(+0.00%) |
Oct 17, 2002 | 4.786 | 4.807 | 4.717 | 4.765 | 52,467 | +0.09(+1.93%) |
Oct 16, 2002 | 4.786 | 4.812 | 4.669 | 4.674 | 9,966 | -0.11(-2.33%) |
Oct 15, 2002 | 4.823 | 4.823 | 4.743 | 4.786 | 315,932 | +0.04(+0.90%) |
Oct 14, 2002 | 4.722 | 4.781 | 4.679 | 4.743 | 138,408 | +0.01(+0.22%) |
Oct 11, 2002 | 4.621 | 4.733 | 4.621 | 4.733 | 30,088 | +0.03(+0.56%) |
Oct 10, 2002 | 4.600 | 4.706 | 4.536 | 4.706 | 56,228 | +0.13(+2.91%) |
Oct 09, 2002 | 4.685 | 4.685 | 4.568 | 4.573 | 53,407 | -0.20(-4.12%) |
Oct 08, 2002 | 4.765 | 4.770 | 4.632 | 4.770 | 27,079 | +0.04(+0.79%) |
Oct 07, 2002 | 4.690 | 4.759 | 4.658 | 4.733 | 22,942 | +0.06(+1.37%) |
Oct 04, 2002 | 4.786 | 4.786 | 4.669 | 4.669 | 21,062 | -0.09(-1.79%) |
Oct 03, 2002 | 4.706 | 4.770 | 4.695 | 4.754 | 75,221 | +0.07(+1.48%) |
Oct 02, 2002 | 4.738 | 4.770 | 4.685 | 4.685 | 20,309 | -0.10(-2.00%) |
Oct 01, 2002 | 4.711 | 4.781 | 4.610 | 4.781 | 57,356 | +0.19(+4.05%) |
Sep 30, 2002 | 4.717 | 4.717 | 4.589 | 4.594 | 45,509 | -0.11(-2.37%) |
Sep 27, 2002 | 4.786 | 4.802 | 4.679 | 4.706 | 8,086 | +0.03(+0.57%) |
Sep 26, 2002 | 4.701 | 4.765 | 4.674 | 4.679 | 91,394 | +0.01(+0.11%) |
Sep 25, 2002 | 4.786 | 4.786 | 4.664 | 4.674 | 342,259 | -0.05(-1.01%) |
Sep 24, 2002 | 4.749 | 4.807 | 4.706 | 4.722 | 60,741 | -0.02(-0.45%) |
Sep 23, 2002 | 4.786 | 4.812 | 4.743 | 4.743 | 15,232 | -0.11(-2.30%) |
Sep 20, 2002 | 4.913 | 4.913 | 4.786 | 4.855 | 333,797 | -0.04(-0.87%) |
Sep 19, 2002 | 4.945 | 4.945 | 4.882 | 4.898 | 196,141 | -0.10(-1.92%) |
Sep 18, 2002 | 4.999 | 4.999 | 4.913 | 4.993 | 27,079 | -0.01(-0.11%) |
Sep 17, 2002 | 5.025 | 5.046 | 4.977 | 4.999 | 9,590 | +0.04(+0.75%) |
Sep 16, 2002 | 5.025 | 5.046 | 4.935 | 4.961 | 11,095 | -0.04(-0.85%) |
Sep 13, 2002 | 5.046 | 5.052 | 4.977 | 5.004 | 10,719 | -0.04(-0.74%) |
Sep 12, 2002 | 5.052 | 5.052 | 5.041 | 5.041 | 17,112 | +0.06(+1.28%) |
Sep 11, 2002 | 4.983 | 5.052 | 4.972 | 4.977 | 11,095 | +0.03(+0.65%) |
Sep 10, 2002 | 4.977 | 5.046 | 4.945 | 4.945 | 28,396 | -0.05(-1.06%) |
Sep 09, 2002 | 5.025 | 5.068 | 4.977 | 4.999 | 11,471 | -0.03(-0.53%) |
Sep 06, 2002 | 4.903 | 5.025 | 4.903 | 5.025 | 28,960 | +0.16(+3.28%) |
Sep 05, 2002 | 4.892 | 4.908 | 4.834 | 4.866 | 12,599 | -0.05(-1.08%) |
Sep 04, 2002 | 4.887 | 4.935 | 4.823 | 4.919 | 44,004 | +0.02(+0.33%) |
Sep 03, 2002 | 4.961 | 4.977 | 4.903 | 4.903 | 9,026 | -0.12(-2.43%) |
Aug 30, 2002 | 4.993 | 5.025 | 4.951 | 5.025 | 8,650 | +0.09(+1.72%) |
Aug 29, 2002 | 4.924 | 5.041 | 4.924 | 4.940 | 34,790 | +0.03(+0.54%) |
Aug 28, 2002 | 5.020 | 5.025 | 4.908 | 4.913 | 10,907 | -0.07(-1.49%) |
Aug 27, 2002 | 5.062 | 5.084 | 4.988 | 4.988 | 27,267 | -0.02(-0.42%) |
Aug 26, 2002 | 4.956 | 5.014 | 4.940 | 5.009 | 43,440 | +0.10(+2.06%) |
Aug 23, 2002 | 5.025 | 5.036 | 4.908 | 4.908 | 21,626 | -0.12(-2.33%) |
Aug 22, 2002 | 4.999 | 5.025 | 4.967 | 5.025 | 21,814 | +0.08(+1.61%) |
Aug 21, 2002 | 4.977 | 5.052 | 4.919 | 4.945 | 195,200 | -0.13(-2.62%) |
Aug 20, 2002 | 5.025 | 5.089 | 4.977 | 5.078 | 33,849 | +0.13(+2.69%) |
Aug 16, 2002 | 4.892 | 4.956 | 4.887 | 4.945 | 14,480 | +0.13(+2.65%) |
Aug 15, 2002 | 4.860 | 4.866 | 4.818 | 4.818 | 10,907 | +0.06(+1.23%) |
Aug 14, 2002 | 4.770 | 4.855 | 4.759 | 4.759 | 15,608 | +0.00(+0.00%) |
Aug 13, 2002 | 4.844 | 4.866 | 4.759 | 4.759 | 258,763 | -0.09(-1.76%) |
Aug 12, 2002 | 4.844 | 4.866 | 4.839 | 4.844 | 14,668 | +0.19(+4.11%) |
Aug 07, 2002 | 4.722 | 4.727 | 4.653 | 4.653 | 11,847 | +0.07(+1.51%) |
Aug 06, 2002 | 4.525 | 4.626 | 4.525 | 4.584 | 53,595 | +0.12(+2.62%) |
Aug 05, 2002 | 4.653 | 4.653 | 4.467 | 4.467 | 39,303 | -0.17(-3.67%) |
Aug 02, 2002 | 4.765 | 4.807 | 4.637 | 4.637 | 62,434 | -0.15(-3.11%) |
Aug 01, 2002 | 4.759 | 4.844 | 4.690 | 4.786 | 13,728 | -0.07(-1.53%) |
Jul 31, 2002 | 4.834 | 4.860 | 4.775 | 4.860 | 61,681 | +0.07(+1.56%) |
Jul 30, 2002 | 4.786 | 4.866 | 4.765 | 4.786 | 53,595 | +0.03(+0.56%) |
Jul 29, 2002 | 4.690 | 4.807 | 4.690 | 4.759 | 48,706 | +0.18(+3.95%) |
Jul 26, 2002 | 4.584 | 4.679 | 4.568 | 4.578 | 39,867 | -0.12(-2.60%) |
Jul 25, 2002 | 4.781 | 4.839 | 4.701 | 4.701 | 45,321 | -0.19(-3.91%) |
Jul 24, 2002 | 4.626 | 4.892 | 4.600 | 4.892 | 121,483 | +0.06(+1.32%) |
Jul 23, 2002 | 4.828 | 4.876 | 4.791 | 4.828 | 33,097 | +0.03(+0.55%) |
Jul 22, 2002 | 4.882 | 4.882 | 4.791 | 4.802 | 15,608 | -0.06(-1.31%) |
Jul 19, 2002 | 4.972 | 5.020 | 4.866 | 4.866 | 72,401 | -0.11(-2.14%) |
Jul 17, 2002 | 4.999 | 5.030 | 4.935 | 4.972 | 269,670 | -0.22(-4.30%) |
Jul 12, 2002 | 5.238 | 5.254 | 5.142 | 5.195 | 130,886 | -0.05(-1.01%) |
Jul 11, 2002 | 5.185 | 5.248 | 5.131 | 5.248 | 143,109 | -0.07(-1.30%) |
Jul 10, 2002 | 5.344 | 5.371 | 5.296 | 5.318 | 91,206 | -0.08(-1.48%) |
Jul 09, 2002 | 5.365 | 5.424 | 5.334 | 5.397 | 564,164 | +0.07(+1.30%) |
Jul 08, 2002 | 5.318 | 5.365 | 5.296 | 5.328 | 47,389 | +0.02(+0.40%) |
Jul 05, 2002 | 5.211 | 5.307 | 5.185 | 5.307 | 26,703 | +0.12(+2.25%) |
Jul 04, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | +0.00(+0.00%) |
Jul 03, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | -0.04(-0.81%) |
Jul 02, 2002 | 5.222 | 5.264 | 5.217 | 5.233 | 40,243 | -0.05(-1.01%) |
Jul 01, 2002 | 5.264 | 5.312 | 5.264 | 5.286 | 20,874 | -0.03(-0.60%) |
Jun 28, 2002 | 5.264 | 5.334 | 5.264 | 5.318 | 843,613 | -0.01(-0.10%) |
Jun 27, 2002 | 5.275 | 5.360 | 5.259 | 5.323 | 421,618 | +0.11(+2.04%) |
Jun 26, 2002 | 5.238 | 5.286 | 5.131 | 5.217 | 246,727 | -0.17(-3.16%) |
Jun 25, 2002 | 5.355 | 5.424 | 5.355 | 5.387 | 181,660 | -0.01(-0.20%) |
Jun 21, 2002 | 5.451 | 5.472 | 5.371 | 5.397 | 141,229 | +0.02(+0.40%) |
Jun 20, 2002 | 5.397 | 5.451 | 5.360 | 5.376 | 156,461 | +0.09(+1.71%) |
Jun 19, 2002 | 5.451 | 5.451 | 5.280 | 5.286 | 169,249 | -0.18(-3.31%) |
Jun 18, 2002 | 5.424 | 5.466 | 5.365 | 5.466 | 65,631 | +0.07(+1.38%) |
Jun 17, 2002 | 5.264 | 5.392 | 5.264 | 5.392 | 146,306 | +0.09(+1.71%) |
Jun 14, 2002 | 5.392 | 5.397 | 5.280 | 5.302 | 1,048,405 | -0.24(-4.41%) |
Jun 12, 2002 | 5.477 | 5.557 | 5.477 | 5.546 | 88,197 | +0.11(+1.96%) |
Jun 11, 2002 | 5.546 | 5.568 | 5.440 | 5.440 | 151,760 | -0.18(-3.22%) |
Jun 10, 2002 | 5.589 | 5.621 | 5.557 | 5.621 | 97,788 | +0.04(+0.67%) |
Jun 07, 2002 | 5.610 | 5.610 | 5.573 | 5.583 | 87,257 | -0.05(-0.85%) |
Jun 06, 2002 | 5.605 | 5.637 | 5.578 | 5.631 | 118,474 | +0.00(+0.00%) |
Jun 05, 2002 | 5.610 | 5.631 | 5.568 | 5.631 | 99,480 | +0.04(+0.67%) |
May 31, 2002 | 5.578 | 5.599 | 5.557 | 5.594 | 196,141 | +0.05(+0.96%) |
May 28, 2002 | 5.477 | 5.546 | 5.477 | 5.541 | 93,463 | +0.06(+1.17%) |
May 27, 2002 | 5.477 | 5.504 | 5.435 | 5.477 | 77,854 | +0.00(+0.00%) |
May 24, 2002 | 5.477 | 5.504 | 5.435 | 5.477 | 77,854 | -0.06(-1.06%) |
May 23, 2002 | 5.461 | 5.536 | 5.429 | 5.536 | 165,864 | -0.01(-0.10%) |
May 22, 2002 | 5.488 | 5.541 | 5.445 | 5.541 | 119,226 | +0.09(+1.66%) |
May 21, 2002 | 5.403 | 5.472 | 5.392 | 5.451 | 91,018 | +0.01(+0.10%) |
May 20, 2002 | 5.435 | 5.472 | 5.397 | 5.445 | 191,439 | -0.06(-1.06%) |
May 17, 2002 | 5.498 | 5.541 | 5.482 | 5.504 | 114,149 | +0.08(+1.47%) |
May 16, 2002 | 5.328 | 5.509 | 5.328 | 5.424 | 218,519 | +0.10(+1.80%) |
May 15, 2002 | 5.307 | 5.397 | 5.307 | 5.328 | 78,418 | +0.01(+0.20%) |
May 14, 2002 | 5.270 | 5.318 | 5.264 | 5.318 | 15,608 | +0.04(+0.70%) |
May 13, 2002 | 5.259 | 5.280 | 5.211 | 5.280 | 39,115 | +0.02(+0.40%) |
May 10, 2002 | 5.264 | 5.264 | 5.222 | 5.259 | 14,480 | +0.00(+0.00%) |
May 09, 2002 | 5.227 | 5.264 | 5.211 | 5.259 | 90,266 | -0.06(-1.10%) |
May 08, 2002 | 5.254 | 5.318 | 5.243 | 5.318 | 101,549 | +0.09(+1.63%) |
May 07, 2002 | 5.243 | 5.243 | 5.185 | 5.233 | 73,153 | +0.04(+0.72%) |
May 06, 2002 | 5.238 | 5.254 | 5.190 | 5.195 | 15,608 | -0.01(-0.10%) |
May 03, 2002 | 5.217 | 5.248 | 5.201 | 5.201 | 22,190 | +0.02(+0.31%) |
May 02, 2002 | 5.254 | 5.254 | 5.185 | 5.185 | 57,356 | -0.05(-1.02%) |
May 01, 2002 | 5.227 | 5.254 | 5.190 | 5.238 | 12,787 | -0.03(-0.50%) |
Apr 30, 2002 | 5.233 | 5.264 | 5.201 | 5.264 | 40,995 | +0.03(+0.61%) |
Apr 29, 2002 | 5.248 | 5.264 | 5.185 | 5.233 | 45,321 | -0.05(-0.91%) |
Apr 26, 2002 | 5.344 | 5.344 | 5.280 | 5.280 | 38,551 | -0.06(-1.19%) |
Apr 25, 2002 | 5.312 | 5.344 | 5.286 | 5.344 | 61,681 | +0.03(+0.60%) |
Apr 24, 2002 | 5.264 | 5.318 | 5.243 | 5.312 | 30,652 | +0.01(+0.10%) |
Apr 23, 2002 | 5.318 | 5.344 | 5.307 | 5.307 | 302,016 | -0.03(-0.50%) |
Apr 22, 2002 | 5.339 | 5.339 | 5.312 | 5.334 | 682,450 | -0.01(-0.20%) |
Apr 19, 2002 | 5.318 | 5.360 | 5.312 | 5.344 | 611,366 | -0.03(-0.50%) |
Apr 18, 2002 | 5.312 | 5.371 | 5.312 | 5.371 | 121,107 | +0.06(+1.20%) |
Apr 17, 2002 | 5.307 | 5.307 | 5.227 | 5.307 | 66,383 | +0.01(+0.20%) |
Apr 16, 2002 | 5.211 | 5.296 | 5.163 | 5.296 | 82,179 | +0.18(+3.53%) |
Apr 15, 2002 | 5.174 | 5.174 | 5.116 | 5.116 | 31,969 | -0.06(-1.23%) |
Apr 12, 2002 | 5.195 | 5.195 | 5.147 | 5.179 | 46,261 | +0.07(+1.46%) |
Apr 11, 2002 | 5.211 | 5.211 | 5.105 | 5.105 | 35,918 | -0.10(-1.94%) |
Apr 10, 2002 | 5.126 | 5.206 | 5.126 | 5.206 | 36,858 | +0.13(+2.51%) |
Apr 09, 2002 | 5.147 | 5.147 | 5.078 | 5.078 | 66,383 | -0.11(-2.05%) |
Apr 08, 2002 | 5.137 | 5.185 | 5.105 | 5.185 | 164,547 | -0.02(-0.41%) |
Apr 05, 2002 | 5.211 | 5.211 | 5.206 | 5.206 | 10,719 | +0.07(+1.35%) |
Apr 04, 2002 | 5.153 | 5.185 | 5.137 | 5.137 | 19,933 | -0.02(-0.41%) |
Apr 03, 2002 | 5.179 | 5.195 | 5.131 | 5.158 | 9,778 | -0.01(-0.21%) |
Apr 02, 2002 | 5.222 | 5.238 | 5.169 | 5.169 | 51,527 | -0.06(-1.22%) |
Apr 01, 2002 | 5.217 | 5.238 | 5.190 | 5.233 | 30,464 | -0.03(-0.61%) |
Mar 29, 2002 | 5.217 | 5.264 | 5.217 | 5.264 | 73,717 | +0.00(+0.00%) |
Mar 28, 2002 | 5.217 | 5.264 | 5.217 | 5.264 | 73,717 | +0.08(+1.54%) |
Mar 27, 2002 | 5.185 | 5.195 | 5.153 | 5.185 | 30,464 | +0.05(+0.93%) |
Mar 26, 2002 | 5.147 | 5.169 | 5.137 | 5.137 | 237,889 | -0.08(-1.53%) |
Mar 25, 2002 | 5.259 | 5.259 | 5.217 | 5.217 | 51,903 | -0.05(-0.91%) |
Mar 22, 2002 | 5.291 | 5.291 | 5.264 | 5.264 | 83,684 | +0.00(+0.00%) |
Mar 21, 2002 | 5.280 | 5.280 | 5.233 | 5.264 | 42,312 | +0.00(+0.00%) |
Mar 20, 2002 | 5.264 | 5.318 | 5.264 | 5.264 | 133,518 | +0.03(+0.61%) |
Mar 19, 2002 | 5.238 | 5.243 | 5.137 | 5.233 | 106,815 | +0.00(+0.00%) |
Mar 18, 2002 | 5.233 | 5.238 | 5.201 | 5.233 | 9,402 | +0.07(+1.34%) |
Mar 15, 2002 | 5.158 | 5.163 | 5.116 | 5.163 | 149,315 | -0.04(-0.72%) |
Mar 14, 2002 | 5.206 | 5.206 | 5.201 | 5.201 | 103,430 | +0.07(+1.35%) |
Mar 13, 2002 | 5.126 | 5.174 | 5.126 | 5.131 | 66,195 | -0.01(-0.10%) |
Mar 12, 2002 | 5.158 | 5.195 | 5.121 | 5.137 | 41,184 | -0.05(-1.02%) |
Mar 11, 2002 | 5.238 | 5.238 | 5.185 | 5.190 | 40,995 | -0.07(-1.41%) |
Mar 08, 2002 | 5.264 | 5.286 | 5.217 | 5.264 | 25,763 | -0.05(-0.90%) |
Mar 07, 2002 | 5.302 | 5.318 | 5.291 | 5.312 | 187,114 | +0.11(+2.04%) |
Mar 06, 2002 | 5.179 | 5.206 | 5.131 | 5.206 | 23,694 | +0.10(+1.98%) |
Mar 05, 2002 | 5.163 | 5.169 | 5.105 | 5.105 | 31,969 | -0.04(-0.72%) |
Mar 04, 2002 | 5.158 | 5.169 | 5.142 | 5.142 | 437,227 | +0.06(+1.26%) |
Mar 01, 2002 | 5.068 | 5.116 | 5.068 | 5.078 | 63,750 | +0.01(+0.21%) |
Feb 28, 2002 | 5.068 | 5.068 | 5.068 | 5.068 | 188 | -0.04(-0.73%) |
Feb 27, 2002 | 5.078 | 5.105 | 5.052 | 5.105 | 21,438 | +0.00(+0.00%) |
Feb 26, 2002 | 5.116 | 5.116 | 5.052 | 5.105 | 102,865 | -0.02(-0.41%) |
Feb 25, 2002 | 5.094 | 5.126 | 5.062 | 5.126 | 31,593 | +0.03(+0.63%) |
Feb 22, 2002 | 5.094 | 5.094 | 5.052 | 5.094 | 68,640 | +0.02(+0.42%) |
Feb 21, 2002 | 5.121 | 5.126 | 5.073 | 5.073 | 39,679 | -0.07(-1.45%) |
Feb 20, 2002 | 5.147 | 5.147 | 5.131 | 5.147 | 32,533 | +0.00(+0.00%) |
Feb 19, 2002 | 5.185 | 5.185 | 5.105 | 5.147 | 253,121 | +0.00(+0.00%) |
Feb 18, 2002 | 5.174 | 5.201 | 5.147 | 5.147 | 9,966 | +0.00(+0.00%) |
Feb 15, 2002 | 5.174 | 5.201 | 5.147 | 5.147 | 9,966 | +0.02(+0.31%) |
Feb 14, 2002 | 5.163 | 5.163 | 5.110 | 5.131 | 38,927 | +0.03(+0.52%) |
Feb 13, 2002 | 5.094 | 5.105 | 5.057 | 5.105 | 27,644 | +0.04(+0.84%) |
Feb 12, 2002 | 5.105 | 5.121 | 5.057 | 5.062 | 53,407 | -0.04(-0.83%) |
Feb 11, 2002 | 5.057 | 5.131 | 5.057 | 5.105 | 25,387 | +0.05(+0.95%) |
Feb 08, 2002 | 5.052 | 5.100 | 5.052 | 5.057 | 23,506 | +0.06(+1.17%) |
Feb 07, 2002 | 4.999 | 4.999 | 4.988 | 4.999 | 23,130 | -0.02(-0.32%) |
Feb 06, 2002 | 4.999 | 5.014 | 4.951 | 5.014 | 52,843 | -0.04(-0.74%) |
Feb 05, 2002 | 5.089 | 5.100 | 5.025 | 5.052 | 25,575 | -0.05(-1.04%) |
Feb 04, 2002 | 5.094 | 5.105 | 5.052 | 5.105 | 30,652 | +0.06(+1.27%) |
Feb 01, 2002 | 5.052 | 5.052 | 5.014 | 5.041 | 6,393 | -0.06(-1.15%) |
Jan 31, 2002 | 5.062 | 5.105 | 5.009 | 5.100 | 151,196 | +0.05(+0.95%) |
Jan 30, 2002 | 5.020 | 5.052 | 4.972 | 5.052 | 156,085 | +0.06(+1.17%) |
Jan 29, 2002 | 5.105 | 5.105 | 4.945 | 4.993 | 35,730 | -0.10(-1.98%) |
Jan 28, 2002 | 5.105 | 5.105 | 5.089 | 5.094 | 7,522 | +0.02(+0.42%) |
Jan 25, 2002 | 5.110 | 5.137 | 5.073 | 5.073 | 28,584 | -0.03(-0.63%) |
Jan 24, 2002 | 5.100 | 5.126 | 5.100 | 5.105 | 200,278 | +0.02(+0.42%) |
Jan 23, 2002 | 5.100 | 5.105 | 5.068 | 5.084 | 29,712 | -0.02(-0.31%) |
Jan 22, 2002 | 5.057 | 5.105 | 5.052 | 5.100 | 246,539 | +0.15(+3.01%) |
Jan 21, 2002 | 4.993 | 4.999 | 4.951 | 4.951 | 5,265 | +0.00(+0.00%) |
Jan 18, 2002 | 4.993 | 4.999 | 4.951 | 4.951 | 5,265 | -0.07(-1.38%) |
Jan 17, 2002 | 4.945 | 5.052 | 4.945 | 5.020 | 91,582 | -0.02(-0.32%) |
Jan 16, 2002 | 5.073 | 5.073 | 5.025 | 5.036 | 30,840 | -0.04(-0.73%) |
Jan 15, 2002 | 5.068 | 5.073 | 5.052 | 5.073 | 12,223 | +0.05(+0.95%) |
Jan 14, 2002 | 5.078 | 5.105 | 5.025 | 5.025 | 155,333 | -0.12(-2.38%) |
Jan 11, 2002 | 5.105 | 5.158 | 5.078 | 5.147 | 349,217 | +0.03(+0.52%) |