Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.606 | 4.641 | 4.551 | 4.551 | 1,683,718 | -0.06(-1.34%) |
Dec 30, 2002 | 4.602 | 4.621 | 4.551 | 4.612 | 829,475 | +0.01(+0.22%) |
Dec 27, 2002 | 4.551 | 4.610 | 4.534 | 4.602 | 431,249 | +0.02(+0.45%) |
Dec 26, 2002 | 4.582 | 4.639 | 4.547 | 4.582 | 508,952 | +0.00(+0.04%) |
Dec 24, 2002 | 4.557 | 4.586 | 4.520 | 4.580 | 263,217 | -0.01(-0.18%) |
Dec 23, 2002 | 4.489 | 4.592 | 4.489 | 4.588 | 928,060 | +0.06(+1.27%) |
Dec 20, 2002 | 4.458 | 4.530 | 4.448 | 4.530 | 716,806 | +0.07(+1.62%) |
Dec 19, 2002 | 4.468 | 4.483 | 4.448 | 4.458 | 830,446 | -0.06(-1.37%) |
Dec 18, 2002 | 4.437 | 4.520 | 4.429 | 4.520 | 1,265,095 | +0.07(+1.62%) |
Dec 17, 2002 | 4.427 | 4.505 | 4.427 | 4.448 | 1,535,112 | -0.03(-0.64%) |
Dec 16, 2002 | 4.448 | 4.477 | 4.417 | 4.477 | 1,912,455 | +0.05(+1.21%) |
Dec 13, 2002 | 4.448 | 4.462 | 4.423 | 4.423 | 816,363 | -0.02(-0.56%) |
Dec 12, 2002 | 4.437 | 4.489 | 4.417 | 4.448 | 671,642 | +0.01(+0.23%) |
Dec 11, 2002 | 4.374 | 4.442 | 4.372 | 4.437 | 679,897 | +0.04(+0.89%) |
Dec 10, 2002 | 4.448 | 4.468 | 4.376 | 4.398 | 860,070 | -0.06(-1.34%) |
Dec 09, 2002 | 4.429 | 4.479 | 4.417 | 4.458 | 933,402 | +0.03(+0.65%) |
Dec 06, 2002 | 4.365 | 4.446 | 4.365 | 4.429 | 871,240 | +0.01(+0.23%) |
Dec 05, 2002 | 4.382 | 4.427 | 4.365 | 4.419 | 950,885 | +0.04(+0.85%) |
Dec 04, 2002 | 4.394 | 4.402 | 4.367 | 4.382 | 1,741,509 | -0.01(-0.28%) |
Dec 03, 2002 | 4.283 | 4.407 | 4.277 | 4.394 | 2,951,728 | +0.12(+2.79%) |
Dec 02, 2002 | 4.242 | 4.281 | 4.221 | 4.275 | 1,247,127 | +0.07(+1.76%) |
Nov 29, 2002 | 4.229 | 4.252 | 4.201 | 4.201 | 514,294 | -0.03(-0.63%) |
Nov 27, 2002 | 4.190 | 4.227 | 4.149 | 4.227 | 1,670,606 | +0.07(+1.63%) |
Nov 26, 2002 | 4.118 | 4.159 | 4.102 | 4.159 | 1,670,120 | +0.02(+0.60%) |
Nov 25, 2002 | 4.118 | 4.149 | 4.098 | 4.135 | 1,230,615 | +0.03(+0.75%) |
Nov 22, 2002 | 4.026 | 4.112 | 4.015 | 4.104 | 1,866,805 | +0.06(+1.53%) |
Nov 21, 2002 | 4.026 | 4.046 | 4.005 | 4.042 | 1,643,896 | +0.02(+0.56%) |
Nov 20, 2002 | 3.912 | 4.036 | 3.912 | 4.019 | 2,300,968 | +0.11(+2.74%) |
Nov 19, 2002 | 3.851 | 3.933 | 3.824 | 3.912 | 2,691,910 | +0.06(+1.60%) |
Nov 18, 2002 | 3.906 | 3.923 | 3.851 | 3.851 | 3,099,363 | -0.06(-1.58%) |
Nov 15, 2002 | 3.925 | 3.956 | 3.912 | 3.912 | 1,384,563 | -0.02(-0.52%) |
Nov 14, 2002 | 3.933 | 4.015 | 3.906 | 3.933 | 3,172,209 | -0.12(-2.85%) |
Nov 13, 2002 | 4.077 | 4.094 | 4.038 | 4.048 | 1,418,558 | -0.05(-1.21%) |
Nov 12, 2002 | 4.056 | 4.114 | 4.046 | 4.098 | 2,218,409 | +0.04(+1.07%) |
Nov 11, 2002 | 4.137 | 4.137 | 4.030 | 4.054 | 1,817,269 | -0.08(-1.99%) |
Nov 08, 2002 | 4.337 | 4.337 | 4.133 | 4.137 | 2,113,511 | -0.20(-4.56%) |
Nov 07, 2002 | 4.334 | 4.369 | 4.283 | 4.334 | 1,514,229 | +0.01(+0.24%) |
Nov 06, 2002 | 4.312 | 4.343 | 4.258 | 4.324 | 824,133 | +0.04(+0.86%) |
Nov 05, 2002 | 4.211 | 4.293 | 4.197 | 4.287 | 941,172 | +0.08(+1.86%) |
Nov 04, 2002 | 4.135 | 4.236 | 4.135 | 4.209 | 913,005 | +0.10(+2.40%) |
Nov 01, 2002 | 4.118 | 4.159 | 4.098 | 4.110 | 1,252,954 | -0.01(-0.20%) |
Oct 31, 2002 | 4.118 | 4.131 | 4.063 | 4.118 | 3,498,560 | +0.07(+1.78%) |
Oct 30, 2002 | 4.087 | 4.118 | 4.026 | 4.046 | 1,639,525 | -0.01(-0.25%) |
Oct 29, 2002 | 4.184 | 4.184 | 4.015 | 4.056 | 1,602,616 | -0.15(-3.53%) |
Oct 28, 2002 | 4.275 | 4.310 | 4.197 | 4.205 | 1,251,497 | -0.06(-1.35%) |
Oct 25, 2002 | 4.221 | 4.281 | 4.213 | 4.262 | 998,964 | +0.04(+0.98%) |
Oct 24, 2002 | 4.221 | 4.291 | 4.221 | 4.221 | 1,667,692 | +0.00(+0.00%) |
Oct 23, 2002 | 4.273 | 4.273 | 4.194 | 4.221 | 770,227 | -0.03(-0.63%) |
Oct 22, 2002 | 4.289 | 4.314 | 4.248 | 4.248 | 1,424,871 | -0.06(-1.29%) |
Oct 21, 2002 | 4.283 | 4.324 | 4.273 | 4.304 | 1,437,498 | +0.02(+0.43%) |
Oct 18, 2002 | 4.365 | 4.386 | 4.285 | 4.285 | 1,452,553 | -0.08(-1.84%) |
Oct 17, 2002 | 4.304 | 4.365 | 4.304 | 4.365 | 1,201,476 | +0.08(+1.92%) |
Oct 16, 2002 | 4.293 | 4.310 | 4.211 | 4.283 | 1,001,878 | -0.06(-1.42%) |
Oct 15, 2002 | 4.252 | 4.396 | 4.213 | 4.345 | 2,121,281 | +0.20(+4.77%) |
Oct 14, 2002 | 4.221 | 4.242 | 4.118 | 4.147 | 2,287,856 | -0.10(-2.38%) |
Oct 11, 2002 | 4.252 | 4.355 | 4.236 | 4.248 | 932,917 | +0.05(+1.18%) |
Oct 10, 2002 | 4.077 | 4.211 | 3.995 | 4.199 | 2,309,224 | +0.07(+1.70%) |
Oct 09, 2002 | 4.304 | 4.308 | 4.056 | 4.129 | 1,400,589 | -0.20(-4.52%) |
Oct 08, 2002 | 4.427 | 4.481 | 4.262 | 4.324 | 1,699,259 | -0.15(-3.40%) |
Oct 07, 2002 | 4.695 | 4.695 | 4.468 | 4.477 | 647,359 | -0.20(-4.23%) |
Oct 04, 2002 | 4.715 | 4.744 | 4.633 | 4.674 | 559,944 | -0.05(-1.00%) |
Oct 03, 2002 | 4.674 | 4.963 | 4.654 | 4.722 | 590,054 | +0.05(+1.01%) |
Oct 02, 2002 | 4.818 | 4.818 | 4.664 | 4.674 | 736,717 | -0.12(-2.58%) |
Oct 01, 2002 | 4.849 | 4.857 | 4.738 | 4.798 | 484,670 | -0.02(-0.43%) |
Sep 30, 2002 | 4.808 | 4.829 | 4.757 | 4.818 | 628,419 | -0.00(-0.09%) |
Sep 27, 2002 | 4.921 | 4.932 | 4.822 | 4.822 | 362,774 | -0.12(-2.50%) |
Sep 26, 2002 | 4.847 | 4.948 | 4.839 | 4.946 | 454,074 | +0.09(+1.78%) |
Sep 25, 2002 | 4.843 | 4.864 | 4.835 | 4.860 | 636,675 | +0.02(+0.34%) |
Sep 24, 2002 | 4.862 | 4.862 | 4.835 | 4.843 | 771,684 | -0.03(-0.68%) |
Sep 23, 2002 | 4.833 | 4.890 | 4.804 | 4.876 | 663,871 | +0.02(+0.38%) |
Sep 20, 2002 | 4.870 | 4.890 | 4.818 | 4.857 | 471,557 | -0.01(-0.25%) |
Sep 19, 2002 | 4.860 | 4.899 | 4.860 | 4.870 | 1,437,984 | -0.00(-0.04%) |
Sep 18, 2002 | 4.882 | 4.911 | 4.857 | 4.872 | 1,076,181 | -0.01(-0.17%) |
Sep 17, 2002 | 4.917 | 4.942 | 4.880 | 4.880 | 853,757 | -0.03(-0.63%) |
Sep 16, 2002 | 4.921 | 4.921 | 4.897 | 4.911 | 586,654 | +0.02(+0.42%) |
Sep 13, 2002 | 4.860 | 4.942 | 4.812 | 4.890 | 1,434,584 | -0.01(-0.25%) |
Sep 12, 2002 | 4.985 | 4.985 | 4.897 | 4.903 | 916,405 | -0.08(-1.57%) |
Sep 11, 2002 | 4.952 | 4.993 | 4.944 | 4.981 | 237,964 | +0.02(+0.37%) |
Sep 10, 2002 | 4.901 | 4.971 | 4.882 | 4.963 | 1,239,356 | +0.04(+0.88%) |
Sep 09, 2002 | 4.938 | 4.938 | 4.882 | 4.919 | 551,688 | +0.01(+0.17%) |
Sep 06, 2002 | 4.897 | 4.921 | 4.851 | 4.911 | 460,388 | +0.02(+0.42%) |
Sep 05, 2002 | 4.870 | 4.903 | 4.860 | 4.890 | 872,697 | -0.00(-0.08%) |
Sep 04, 2002 | 4.818 | 4.909 | 4.818 | 4.895 | 747,402 | +0.06(+1.15%) |
Sep 03, 2002 | 4.870 | 4.911 | 4.839 | 4.839 | 747,402 | -0.08(-1.67%) |
Aug 30, 2002 | 4.890 | 4.932 | 4.862 | 4.921 | 1,107,747 | +0.03(+0.63%) |
Aug 29, 2002 | 4.893 | 4.911 | 4.841 | 4.890 | 826,075 | +0.00(+0.00%) |
Aug 28, 2002 | 4.845 | 4.901 | 4.831 | 4.890 | 1,576,877 | +0.01(+0.21%) |
Aug 27, 2002 | 4.901 | 4.901 | 4.860 | 4.880 | 1,254,897 | -0.02(-0.38%) |
Aug 26, 2002 | 4.831 | 4.899 | 4.798 | 4.899 | 497,782 | +0.07(+1.41%) |
Aug 23, 2002 | 4.870 | 4.901 | 4.808 | 4.831 | 1,830,867 | -0.03(-0.68%) |
Aug 22, 2002 | 4.880 | 4.899 | 4.841 | 4.864 | 3,010,976 | +0.01(+0.13%) |
Aug 21, 2002 | 4.829 | 4.868 | 4.820 | 4.857 | 1,271,894 | +0.04(+0.77%) |
Aug 20, 2002 | 4.757 | 4.825 | 4.746 | 4.820 | 1,046,071 | +0.04(+0.73%) |
Aug 16, 2002 | 4.736 | 4.785 | 4.722 | 4.785 | 961,084 | +0.04(+0.74%) |
Aug 15, 2002 | 4.787 | 4.849 | 4.736 | 4.750 | 1,535,112 | -0.00(-0.04%) |
Aug 14, 2002 | 4.715 | 4.769 | 4.697 | 4.752 | 2,539,418 | +0.02(+0.35%) |
Aug 13, 2002 | 4.767 | 4.849 | 4.736 | 4.736 | 2,818,662 | -0.06(-1.29%) |
Aug 12, 2002 | 4.802 | 4.818 | 4.715 | 4.798 | 2,782,239 | -0.35(-6.80%) |
Aug 07, 2002 | 5.148 | 5.168 | 5.080 | 5.148 | 1,111,147 | -0.08(-1.57%) |
Aug 06, 2002 | 5.220 | 5.337 | 5.220 | 5.230 | 945,058 | +0.04(+0.79%) |
Aug 05, 2002 | 5.251 | 5.302 | 5.179 | 5.189 | 1,129,601 | -0.05(-0.94%) |
Aug 02, 2002 | 5.354 | 5.395 | 5.191 | 5.238 | 1,017,418 | -0.15(-2.72%) |
Aug 01, 2002 | 5.488 | 5.488 | 5.315 | 5.385 | 881,924 | -0.10(-1.88%) |
Jul 31, 2002 | 5.461 | 5.488 | 5.331 | 5.488 | 2,362,159 | +0.07(+1.25%) |
Jul 30, 2002 | 5.333 | 5.516 | 5.232 | 5.420 | 1,217,502 | +0.10(+1.90%) |
Jul 29, 2002 | 5.148 | 5.346 | 5.148 | 5.319 | 1,283,064 | +0.26(+5.21%) |
Jul 26, 2002 | 4.963 | 5.150 | 4.960 | 5.055 | 905,721 | +0.14(+2.94%) |
Jul 25, 2002 | 4.757 | 5.024 | 4.757 | 4.911 | 1,667,206 | +0.10(+2.14%) |
Jul 24, 2002 | 4.530 | 4.979 | 4.530 | 4.808 | 3,343,155 | +0.04(+0.91%) |
Jul 23, 2002 | 4.872 | 5.004 | 4.746 | 4.765 | 1,582,705 | -0.11(-2.20%) |
Jul 22, 2002 | 4.963 | 5.103 | 4.695 | 4.872 | 1,951,306 | -0.07(-1.42%) |
Jul 19, 2002 | 5.004 | 5.024 | 4.940 | 4.942 | 1,572,506 | -0.18(-3.58%) |
Jul 17, 2002 | 5.216 | 5.278 | 5.059 | 5.125 | 1,568,135 | +0.06(+1.18%) |
Jul 12, 2002 | 5.096 | 5.208 | 5.037 | 5.065 | 1,701,201 | +0.07(+1.44%) |
Jul 11, 2002 | 5.148 | 5.148 | 4.839 | 4.993 | 1,387,477 | -0.12(-2.41%) |
Jul 10, 2002 | 5.292 | 5.292 | 5.117 | 5.117 | 934,859 | -0.14(-2.74%) |
Jul 09, 2002 | 5.298 | 5.354 | 5.261 | 5.261 | 602,195 | -0.04(-0.70%) |
Jul 08, 2002 | 5.391 | 5.391 | 5.298 | 5.298 | 1,343,769 | -0.09(-1.72%) |
Jul 05, 2002 | 5.333 | 5.432 | 5.323 | 5.391 | 742,545 | +0.06(+1.08%) |
Jul 04, 2002 | 5.354 | 5.426 | 5.265 | 5.333 | 6,070,517 | +0.00(+0.00%) |
Jul 03, 2002 | 5.354 | 5.426 | 5.265 | 5.333 | 1,523,942 | -0.03(-0.54%) |
Jul 02, 2002 | 5.302 | 5.395 | 5.234 | 5.362 | 1,528,313 | +0.05(+0.93%) |
Jul 01, 2002 | 5.354 | 5.401 | 5.296 | 5.313 | 2,828,860 | -0.04(-0.77%) |
Jun 28, 2002 | 5.362 | 5.457 | 5.354 | 5.354 | 4,638,846 | -0.02(-0.38%) |
Jun 27, 2002 | 5.416 | 5.455 | 5.273 | 5.374 | 4,032,765 | -0.09(-1.66%) |
Jun 26, 2002 | 5.580 | 5.601 | 5.374 | 5.465 | 2,553,987 | -0.19(-3.32%) |
Jun 25, 2002 | 5.642 | 5.691 | 5.582 | 5.652 | 1,327,743 | -0.09(-1.61%) |
Jun 21, 2002 | 5.766 | 5.805 | 5.737 | 5.745 | 2,040,664 | +0.02(+0.36%) |
Jun 20, 2002 | 5.735 | 5.796 | 5.704 | 5.724 | 688,153 | -0.01(-0.18%) |
Jun 19, 2002 | 5.737 | 5.786 | 5.729 | 5.735 | 811,021 | -0.00(-0.04%) |
Jun 18, 2002 | 5.726 | 5.755 | 5.724 | 5.737 | 642,989 | -0.01(-0.14%) |
Jun 17, 2002 | 5.704 | 5.755 | 5.704 | 5.745 | 58,179,832 | +0.04(+0.72%) |
Jun 14, 2002 | 5.712 | 5.774 | 5.698 | 5.704 | 1,800,272 | -0.03(-0.54%) |
Jun 12, 2002 | 5.694 | 5.737 | 5.673 | 5.735 | 602,195 | +0.07(+1.27%) |
Jun 11, 2002 | 5.689 | 5.724 | 5.663 | 5.663 | 518,179 | -0.02(-0.36%) |
Jun 10, 2002 | 5.663 | 5.722 | 5.642 | 5.683 | 513,322 | -0.00(-0.04%) |
Jun 07, 2002 | 5.663 | 5.685 | 5.601 | 5.685 | 918,347 | +0.03(+0.58%) |
Jun 06, 2002 | 5.638 | 5.694 | 5.626 | 5.652 | 695,438 | -0.01(-0.15%) |
Jun 05, 2002 | 5.630 | 5.722 | 5.611 | 5.661 | 1,083,951 | +0.13(+2.27%) |
May 31, 2002 | 5.582 | 5.628 | 5.535 | 5.535 | 922,232 | +0.03(+0.49%) |
May 28, 2002 | 5.498 | 5.535 | 5.457 | 5.508 | 687,182 | +0.04(+0.75%) |
May 27, 2002 | 5.498 | 5.597 | 5.436 | 5.467 | 6,653,286 | +0.00(+0.00%) |
May 24, 2002 | 5.498 | 5.597 | 5.436 | 5.467 | 605,109 | -0.03(-0.56%) |
May 23, 2002 | 5.395 | 5.529 | 5.395 | 5.498 | 886,781 | +0.08(+1.52%) |
May 22, 2002 | 5.416 | 5.418 | 5.358 | 5.416 | 1,081,037 | -0.01(-0.19%) |
May 21, 2002 | 5.473 | 5.473 | 5.409 | 5.426 | 716,321 | -0.03(-0.49%) |
May 20, 2002 | 5.477 | 5.477 | 5.413 | 5.453 | 896,493 | -0.05(-0.86%) |
May 17, 2002 | 5.438 | 5.500 | 5.395 | 5.500 | 811,021 | +0.08(+1.48%) |
May 16, 2002 | 5.428 | 5.455 | 5.374 | 5.420 | 767,798 | -0.04(-0.68%) |
May 15, 2002 | 5.358 | 5.467 | 5.358 | 5.457 | 799,851 | +0.06(+1.18%) |
May 14, 2002 | 5.374 | 5.403 | 5.333 | 5.393 | 1,352,511 | +0.02(+0.38%) |
May 13, 2002 | 5.366 | 5.457 | 5.354 | 5.372 | 1,175,252 | -0.05(-0.84%) |
May 10, 2002 | 5.549 | 5.556 | 5.413 | 5.418 | 816,848 | -0.12(-2.12%) |
May 09, 2002 | 5.498 | 5.609 | 5.498 | 5.535 | 1,009,162 | +0.02(+0.41%) |
May 08, 2002 | 5.494 | 5.549 | 5.457 | 5.512 | 1,066,468 | -0.01(-0.26%) |
May 07, 2002 | 5.483 | 5.527 | 5.457 | 5.527 | 1,833,296 | +0.05(+0.83%) |
May 06, 2002 | 5.632 | 5.663 | 5.479 | 5.481 | 41,232,408 | -0.20(-3.52%) |
May 03, 2002 | 5.714 | 5.753 | 5.663 | 5.681 | 1,623,499 | -0.08(-1.46%) |
May 02, 2002 | 5.745 | 5.838 | 5.687 | 5.766 | 1,346,197 | -0.14(-2.41%) |
May 01, 2002 | 5.807 | 5.908 | 5.772 | 5.908 | 911,548 | +0.12(+2.03%) |
Apr 30, 2002 | 5.652 | 5.805 | 5.652 | 5.790 | 1,746,851 | +0.15(+2.70%) |
Apr 29, 2002 | 5.652 | 5.683 | 5.593 | 5.638 | 1,222,844 | +0.03(+0.51%) |
Apr 26, 2002 | 5.665 | 5.739 | 5.591 | 5.609 | 2,394,697 | -0.05(-0.95%) |
Apr 25, 2002 | 5.673 | 5.714 | 5.634 | 5.663 | 594,425 | +0.01(+0.15%) |
Apr 24, 2002 | 5.683 | 5.780 | 5.632 | 5.654 | 853,271 | +0.02(+0.40%) |
Apr 23, 2002 | 5.685 | 5.714 | 5.607 | 5.632 | 1,385,049 | -0.08(-1.44%) |
Apr 22, 2002 | 5.786 | 5.796 | 5.714 | 5.714 | 564,800 | -0.09(-1.60%) |
Apr 19, 2002 | 5.920 | 5.920 | 5.786 | 5.807 | 330,721 | -0.06(-1.05%) |
Apr 18, 2002 | 5.848 | 5.992 | 5.817 | 5.869 | 559,944 | +0.00(+0.00%) |
Apr 17, 2002 | 5.920 | 5.971 | 5.796 | 5.869 | 685,725 | -0.05(-0.87%) |
Apr 16, 2002 | 6.000 | 6.013 | 5.901 | 5.920 | 707,093 | -0.08(-1.27%) |
Apr 15, 2002 | 6.023 | 6.029 | 5.922 | 5.996 | 622,592 | -0.04(-0.58%) |
Apr 12, 2002 | 6.023 | 6.042 | 5.998 | 6.031 | 1,425,357 | +0.00(+0.07%) |
Apr 11, 2002 | 6.044 | 6.048 | 5.992 | 6.027 | 1,014,990 | -0.02(-0.31%) |
Apr 10, 2002 | 6.025 | 6.064 | 5.996 | 6.046 | 1,023,246 | +0.02(+0.34%) |
Apr 09, 2002 | 5.926 | 6.054 | 5.910 | 6.025 | 2,163,532 | +0.07(+1.21%) |
Apr 08, 2002 | 5.811 | 5.963 | 5.788 | 5.953 | 623,563 | +0.12(+2.12%) |
Apr 05, 2002 | 5.796 | 5.858 | 5.786 | 5.829 | 584,226 | +0.02(+0.43%) |
Apr 04, 2002 | 5.799 | 5.844 | 5.766 | 5.805 | 516,722 | +0.01(+0.14%) |
Apr 03, 2002 | 5.790 | 5.836 | 5.786 | 5.796 | 1,270,437 | +0.01(+0.25%) |
Apr 02, 2002 | 5.794 | 5.817 | 5.757 | 5.782 | 429,306 | +0.01(+0.21%) |
Apr 01, 2002 | 5.766 | 5.794 | 5.716 | 5.770 | 660,472 | -0.01(-0.25%) |
Mar 29, 2002 | 5.838 | 5.848 | 5.755 | 5.784 | 1,139,314 | +0.00(+0.00%) |
Mar 28, 2002 | 5.838 | 5.848 | 5.755 | 5.784 | 1,139,314 | -0.04(-0.74%) |
Mar 27, 2002 | 5.817 | 5.848 | 5.788 | 5.827 | 573,056 | +0.04(+0.68%) |
Mar 26, 2002 | 5.735 | 5.825 | 5.716 | 5.788 | 628,419 | +0.05(+0.93%) |
Mar 25, 2002 | 5.755 | 5.755 | 5.673 | 5.735 | 490,983 | +0.00(+0.00%) |
Mar 22, 2002 | 5.790 | 5.827 | 5.735 | 5.735 | 668,242 | -0.08(-1.42%) |
Mar 21, 2002 | 5.694 | 5.817 | 5.691 | 5.817 | 513,808 | +0.07(+1.25%) |
Mar 20, 2002 | 5.807 | 5.807 | 5.724 | 5.745 | 426,878 | -0.01(-0.25%) |
Mar 19, 2002 | 5.720 | 5.766 | 5.702 | 5.759 | 472,043 | +0.05(+0.94%) |
Mar 18, 2002 | 5.724 | 5.745 | 5.673 | 5.706 | 736,717 | +0.01(+0.11%) |
Mar 15, 2002 | 5.560 | 5.745 | 5.560 | 5.700 | 812,478 | -0.02(-0.40%) |
Mar 14, 2002 | 5.574 | 5.733 | 5.574 | 5.722 | 668,242 | +0.10(+1.72%) |
Mar 13, 2002 | 5.669 | 5.669 | 5.582 | 5.626 | 473,985 | -0.04(-0.76%) |
Mar 12, 2002 | 5.611 | 5.679 | 5.601 | 5.669 | 559,458 | -0.02(-0.29%) |
Mar 11, 2002 | 5.632 | 5.700 | 5.611 | 5.685 | 552,659 | +0.00(+0.04%) |
Mar 08, 2002 | 5.714 | 5.747 | 5.669 | 5.683 | 1,269,952 | -0.03(-0.58%) |
Mar 07, 2002 | 5.743 | 5.766 | 5.689 | 5.716 | 864,441 | -0.03(-0.47%) |
Mar 06, 2002 | 5.642 | 5.749 | 5.607 | 5.743 | 560,915 | +0.08(+1.38%) |
Mar 05, 2002 | 5.621 | 5.714 | 5.621 | 5.665 | 885,809 | +0.02(+0.40%) |
Mar 04, 2002 | 5.580 | 5.642 | 5.549 | 5.642 | 738,660 | +0.07(+1.29%) |
Mar 01, 2002 | 5.529 | 5.580 | 5.506 | 5.570 | 576,941 | +0.05(+0.97%) |
Feb 28, 2002 | 5.467 | 5.560 | 5.405 | 5.516 | 6,244,376 | +0.04(+0.64%) |
Feb 27, 2002 | 5.498 | 5.508 | 5.444 | 5.481 | 607,051 | -0.02(-0.30%) |
Feb 26, 2002 | 5.488 | 5.527 | 5.479 | 5.498 | 1,392,819 | -0.01(-0.15%) |
Feb 25, 2002 | 5.560 | 5.560 | 5.479 | 5.506 | 693,981 | -0.03(-0.59%) |
Feb 22, 2002 | 5.416 | 5.539 | 5.393 | 5.539 | 1,026,645 | +0.13(+2.40%) |
Feb 21, 2002 | 5.529 | 5.529 | 5.395 | 5.409 | 1,484,120 | -0.10(-1.79%) |
Feb 20, 2002 | 5.553 | 5.558 | 5.502 | 5.508 | 1,199,534 | +0.01(+0.11%) |
Feb 19, 2002 | 5.549 | 5.549 | 5.502 | 5.502 | 624,534 | -0.00(-0.07%) |
Feb 18, 2002 | 5.529 | 5.529 | 5.486 | 5.506 | 1,114,061 | +0.00(+0.00%) |
Feb 15, 2002 | 5.529 | 5.529 | 5.486 | 5.506 | 1,114,061 | +0.01(+0.15%) |
Feb 14, 2002 | 5.477 | 5.512 | 5.457 | 5.498 | 926,118 | +0.05(+0.95%) |
Feb 13, 2002 | 5.467 | 5.475 | 5.434 | 5.446 | 896,493 | +0.00(+0.00%) |
Feb 12, 2002 | 5.498 | 5.498 | 5.446 | 5.446 | 1,051,413 | +0.00(+0.00%) |
Feb 11, 2002 | 5.438 | 5.467 | 5.426 | 5.446 | 1,551,138 | +0.02(+0.46%) |
Feb 08, 2002 | 5.397 | 5.432 | 5.374 | 5.422 | 26,373,724 | +0.02(+0.46%) |
Feb 07, 2002 | 5.438 | 5.438 | 5.393 | 5.397 | 1,467,122 | -0.04(-0.64%) |
Feb 06, 2002 | 5.438 | 5.457 | 5.374 | 5.432 | 1,083,465 | -0.13(-2.30%) |
Feb 05, 2002 | 5.632 | 5.644 | 5.560 | 5.560 | 968,368 | -0.05(-0.92%) |
Feb 04, 2002 | 5.531 | 5.615 | 5.531 | 5.611 | 1,077,638 | +0.08(+1.45%) |
Feb 01, 2002 | 5.498 | 5.549 | 5.483 | 5.531 | 1,188,850 | +0.06(+1.17%) |
Jan 31, 2002 | 5.529 | 5.529 | 5.461 | 5.467 | 2,002,299 | -0.01(-0.19%) |
Jan 30, 2002 | 5.529 | 5.529 | 5.459 | 5.477 | 1,249,555 | +0.00(+0.00%) |
Jan 29, 2002 | 5.504 | 5.504 | 5.461 | 5.477 | 1,812,413 | +0.02(+0.42%) |
Jan 28, 2002 | 5.457 | 5.539 | 5.436 | 5.455 | 1,818,241 | +0.10(+1.88%) |
Jan 25, 2002 | 5.381 | 5.391 | 5.354 | 5.354 | 460,873 | -0.04(-0.69%) |
Jan 24, 2002 | 5.411 | 5.422 | 5.370 | 5.391 | 341,405 | +0.01(+0.15%) |
Jan 23, 2002 | 5.385 | 5.411 | 5.354 | 5.383 | 422,993 | +0.02(+0.42%) |
Jan 22, 2002 | 5.339 | 5.403 | 5.337 | 5.360 | 419,108 | +0.02(+0.46%) |
Jan 21, 2002 | 5.395 | 5.416 | 5.333 | 5.335 | 684,754 | +0.00(+0.00%) |
Jan 18, 2002 | 5.395 | 5.416 | 5.333 | 5.335 | 684,754 | -0.08(-1.56%) |
Jan 17, 2002 | 5.395 | 5.436 | 5.368 | 5.420 | 805,679 | +0.02(+0.42%) |
Jan 16, 2002 | 5.405 | 5.436 | 5.364 | 5.397 | 638,618 | -0.01(-0.11%) |
Jan 15, 2002 | 5.354 | 5.403 | 5.292 | 5.403 | 899,893 | -0.00(-0.04%) |
Jan 14, 2002 | 5.271 | 5.405 | 5.232 | 5.405 | 463,301 | +0.18(+3.39%) |
Jan 11, 2002 | 5.261 | 5.269 | 5.228 | 5.228 | 531,777 | -0.02(-0.43%) |