Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.983 | 3.020 | 2.968 | 2.999 | 37,155,928 | -0.01(-0.46%) |
Dec 30, 2002 | 3.049 | 3.056 | 2.966 | 3.013 | 58,235,728 | -0.09(-2.79%) |
Dec 27, 2002 | 3.130 | 3.186 | 3.066 | 3.099 | 33,372,494 | -0.06(-1.91%) |
Dec 26, 2002 | 3.170 | 3.239 | 3.127 | 3.160 | 34,523,268 | -0.02(-0.71%) |
Dec 24, 2002 | 3.213 | 3.237 | 3.167 | 3.182 | 22,867,324 | -0.04(-1.39%) |
Dec 23, 2002 | 3.230 | 3.287 | 3.220 | 3.227 | 60,616,584 | -0.04(-1.22%) |
Dec 20, 2002 | 3.282 | 3.284 | 3.227 | 3.267 | 111,207,296 | -0.01(-0.21%) |
Dec 19, 2002 | 3.222 | 3.308 | 3.217 | 3.274 | 68,675,488 | +0.02(+0.53%) |
Dec 18, 2002 | 3.281 | 3.281 | 3.173 | 3.256 | 78,565,904 | -0.02(-0.74%) |
Dec 17, 2002 | 3.291 | 3.377 | 3.274 | 3.281 | 88,789,168 | +0.01(+0.21%) |
Dec 16, 2002 | 3.267 | 3.282 | 3.222 | 3.274 | 51,580,564 | +0.06(+1.99%) |
Dec 13, 2002 | 3.213 | 3.246 | 3.153 | 3.210 | 46,534,056 | -0.03(-0.96%) |
Dec 12, 2002 | 3.179 | 3.289 | 3.161 | 3.241 | 60,661,736 | +0.09(+2.91%) |
Dec 11, 2002 | 3.148 | 3.194 | 3.118 | 3.149 | 65,575,108 | -0.08(-2.41%) |
Dec 10, 2002 | 3.153 | 3.248 | 3.110 | 3.227 | 45,907,148 | +0.11(+3.61%) |
Dec 09, 2002 | 3.082 | 3.205 | 3.082 | 3.115 | 47,856,172 | -0.14(-4.25%) |
Dec 06, 2002 | 3.096 | 3.300 | 3.075 | 3.253 | 64,157,476 | +0.10(+3.12%) |
Dec 05, 2002 | 3.187 | 3.217 | 3.146 | 3.154 | 41,930,952 | -0.02(-0.60%) |
Dec 04, 2002 | 3.135 | 3.237 | 3.092 | 3.173 | 105,992,920 | -0.15(-4.47%) |
Dec 03, 2002 | 3.421 | 3.421 | 3.291 | 3.322 | 68,362,904 | -0.10(-3.03%) |
Dec 02, 2002 | 3.452 | 3.566 | 3.317 | 3.426 | 101,290,248 | +0.06(+1.80%) |
Nov 29, 2002 | 3.377 | 3.427 | 3.353 | 3.365 | 33,599,984 | -0.02(-0.56%) |
Nov 27, 2002 | 3.282 | 3.405 | 3.239 | 3.384 | 94,101,376 | +0.15(+4.48%) |
Nov 26, 2002 | 3.300 | 3.327 | 3.239 | 3.239 | 113,194,528 | -0.09(-2.80%) |
Nov 25, 2002 | 3.306 | 3.357 | 3.239 | 3.332 | 75,593,456 | +0.02(+0.73%) |
Nov 22, 2002 | 3.213 | 3.308 | 3.213 | 3.308 | 103,591,800 | +0.03(+0.84%) |
Nov 21, 2002 | 3.165 | 3.365 | 3.165 | 3.281 | 309,856,192 | +0.37(+12.70%) |
Nov 20, 2002 | 2.828 | 2.989 | 2.816 | 2.911 | 115,348,472 | +0.05(+1.81%) |
Nov 19, 2002 | 2.842 | 2.985 | 2.837 | 2.859 | 42,930,068 | -0.05(-1.84%) |
Nov 18, 2002 | 2.937 | 3.006 | 2.885 | 2.913 | 58,589,992 | -0.01(-0.24%) |
Nov 15, 2002 | 2.920 | 2.975 | 2.856 | 2.920 | 86,670,536 | +0.00(+0.00%) |
Nov 14, 2002 | 2.825 | 2.940 | 2.816 | 2.920 | 85,589,808 | +0.14(+4.90%) |
Nov 13, 2002 | 2.669 | 2.850 | 2.652 | 2.783 | 100,840,480 | +0.11(+3.94%) |
Nov 12, 2002 | 2.598 | 2.709 | 2.595 | 2.678 | 124,448,744 | +0.11(+4.38%) |
Nov 11, 2002 | 2.721 | 2.761 | 2.496 | 2.565 | 217,900,064 | -0.32(-10.97%) |
Nov 08, 2002 | 2.885 | 2.937 | 2.831 | 2.882 | 68,461,888 | -0.01(-0.24%) |
Nov 07, 2002 | 2.963 | 3.021 | 2.866 | 2.888 | 67,763,200 | -0.14(-4.51%) |
Nov 06, 2002 | 3.004 | 3.030 | 2.911 | 3.025 | 78,116,128 | +0.06(+2.16%) |
Nov 05, 2002 | 3.006 | 3.021 | 2.885 | 2.961 | 96,216,536 | -0.10(-3.16%) |
Nov 04, 2002 | 2.954 | 3.113 | 2.913 | 3.058 | 121,042,728 | +0.24(+8.52%) |
Nov 01, 2002 | 2.695 | 2.844 | 2.672 | 2.818 | 60,276,792 | +0.09(+3.23%) |
Oct 31, 2002 | 2.698 | 2.850 | 2.695 | 2.729 | 93,621,504 | +0.03(+0.96%) |
Oct 30, 2002 | 2.609 | 2.752 | 2.574 | 2.704 | 73,059,784 | +0.11(+4.33%) |
Oct 29, 2002 | 2.669 | 2.669 | 2.546 | 2.591 | 64,920,996 | -0.05(-1.77%) |
Oct 28, 2002 | 2.660 | 2.762 | 2.624 | 2.638 | 120,005,408 | +0.11(+4.45%) |
Oct 25, 2002 | 2.401 | 2.527 | 2.396 | 2.526 | 43,270,436 | +0.14(+5.94%) |
Oct 24, 2002 | 2.469 | 2.500 | 2.351 | 2.384 | 48,144,448 | -0.10(-4.10%) |
Oct 23, 2002 | 2.396 | 2.486 | 2.349 | 2.486 | 49,134,876 | +0.09(+3.67%) |
Oct 22, 2002 | 2.351 | 2.415 | 2.336 | 2.398 | 49,853,824 | -0.02(-0.72%) |
Oct 21, 2002 | 2.246 | 2.436 | 2.201 | 2.415 | 49,232,704 | +0.15(+6.80%) |
Oct 18, 2002 | 2.177 | 2.261 | 2.170 | 2.261 | 52,873,160 | +0.02(+0.69%) |
Oct 17, 2002 | 2.332 | 2.332 | 2.211 | 2.246 | 58,369,448 | +0.01(+0.46%) |
Oct 16, 2002 | 2.298 | 2.298 | 2.196 | 2.235 | 48,859,920 | -0.10(-4.15%) |
Oct 15, 2002 | 2.242 | 2.339 | 2.177 | 2.332 | 95,634,776 | +0.22(+10.47%) |
Oct 14, 2002 | 2.021 | 2.123 | 2.016 | 2.111 | 39,753,276 | +0.03(+1.66%) |
Oct 11, 2002 | 2.073 | 2.108 | 2.025 | 2.076 | 73,059,784 | +0.04(+1.78%) |
Oct 10, 2002 | 1.928 | 2.059 | 1.924 | 2.040 | 81,943,560 | +0.11(+5.82%) |
Oct 09, 2002 | 1.912 | 1.950 | 1.886 | 1.928 | 78,242,904 | -0.07(-3.29%) |
Oct 08, 2002 | 2.021 | 2.045 | 1.924 | 1.994 | 60,597,484 | -0.00(-0.09%) |
Oct 07, 2002 | 2.030 | 2.038 | 1.952 | 1.995 | 50,565,820 | +0.02(+0.87%) |
Oct 04, 2002 | 2.078 | 2.113 | 1.949 | 1.978 | 57,878,572 | -0.09(-4.34%) |
Oct 03, 2002 | 2.073 | 2.156 | 2.057 | 2.068 | 43,026,736 | +0.01(+0.59%) |
Oct 02, 2002 | 2.147 | 2.168 | 1.943 | 2.056 | 46,810,752 | -0.09(-4.26%) |
Oct 01, 2002 | 2.021 | 2.203 | 2.000 | 2.147 | 53,876,328 | +0.13(+6.51%) |
Sep 30, 2002 | 2.061 | 2.085 | 1.971 | 2.016 | 54,972,692 | -0.06(-2.99%) |
Sep 27, 2002 | 2.066 | 2.191 | 2.066 | 2.078 | 42,072,196 | -0.01(-0.33%) |
Sep 26, 2002 | 2.229 | 2.229 | 2.059 | 2.085 | 75,256,560 | -0.13(-6.00%) |
Sep 25, 2002 | 2.082 | 2.235 | 2.073 | 2.218 | 70,379,072 | +0.10(+4.47%) |
Sep 24, 2002 | 2.125 | 2.173 | 2.099 | 2.123 | 60,487,500 | -0.10(-4.58%) |
Sep 23, 2002 | 2.159 | 2.260 | 2.151 | 2.225 | 52,800,224 | -0.01(-0.46%) |
Sep 20, 2002 | 2.220 | 2.244 | 2.156 | 2.235 | 99,350,488 | +0.02(+0.70%) |
Sep 19, 2002 | 2.211 | 2.258 | 2.170 | 2.220 | 48,106,240 | -0.09(-4.03%) |
Sep 18, 2002 | 2.246 | 2.336 | 2.232 | 2.313 | 38,900,616 | +0.01(+0.30%) |
Sep 17, 2002 | 2.427 | 2.427 | 2.298 | 2.306 | 36,038,728 | -0.05(-2.20%) |
Sep 16, 2002 | 2.313 | 2.362 | 2.282 | 2.358 | 49,316,640 | +0.03(+1.11%) |
Sep 13, 2002 | 2.332 | 2.401 | 2.315 | 2.332 | 36,380,256 | -0.02(-0.74%) |
Sep 12, 2002 | 2.436 | 2.438 | 2.344 | 2.349 | 43,888,080 | -0.13(-5.29%) |
Sep 11, 2002 | 2.522 | 2.527 | 2.462 | 2.481 | 35,855,228 | +0.03(+1.41%) |
Sep 10, 2002 | 2.349 | 2.453 | 2.344 | 2.446 | 47,586,424 | +0.11(+4.89%) |
Sep 09, 2002 | 2.275 | 2.401 | 2.260 | 2.332 | 42,162,496 | +0.00(+0.00%) |
Sep 06, 2002 | 2.289 | 2.403 | 2.284 | 2.332 | 55,890,764 | +0.11(+5.06%) |
Sep 05, 2002 | 2.177 | 2.272 | 2.177 | 2.220 | 39,425,064 | -0.04(-1.76%) |
Sep 04, 2002 | 2.211 | 2.273 | 2.159 | 2.260 | 59,785,340 | +0.09(+4.22%) |
Sep 03, 2002 | 2.249 | 2.251 | 2.159 | 2.168 | 54,364,308 | -0.15(-6.55%) |
Aug 30, 2002 | 2.349 | 2.375 | 2.306 | 2.320 | 59,826,440 | -0.07(-2.89%) |
Aug 29, 2002 | 2.332 | 2.444 | 2.332 | 2.389 | 65,256,736 | -0.08(-3.08%) |
Aug 28, 2002 | 2.462 | 2.520 | 2.386 | 2.465 | 63,512,048 | +0.01(+0.42%) |
Aug 27, 2002 | 2.522 | 2.564 | 2.410 | 2.455 | 50,094,628 | -0.11(-4.31%) |
Aug 26, 2002 | 2.574 | 2.591 | 2.489 | 2.565 | 37,926,392 | +0.03(+1.02%) |
Aug 23, 2002 | 2.591 | 2.598 | 2.482 | 2.539 | 41,368,880 | -0.10(-3.92%) |
Aug 22, 2002 | 2.588 | 2.660 | 2.548 | 2.643 | 46,477,328 | +0.10(+4.08%) |
Aug 21, 2002 | 2.539 | 2.572 | 2.441 | 2.539 | 43,055,100 | +0.03(+1.31%) |
Aug 20, 2002 | 2.590 | 2.590 | 2.479 | 2.507 | 43,277,384 | -0.08(-3.27%) |
Aug 19, 2002 | 2.560 | 2.660 | 2.548 | 2.591 | 51,330,496 | -0.01(-0.40%) |
Aug 16, 2002 | 2.591 | 2.659 | 2.533 | 2.602 | 44,865,776 | +0.01(+0.40%) |
Aug 15, 2002 | 2.586 | 2.634 | 2.505 | 2.591 | 68,898,352 | +0.06(+2.53%) |
Aug 14, 2002 | 2.306 | 2.539 | 2.289 | 2.527 | 47,307,412 | +0.24(+10.67%) |
Aug 13, 2002 | 2.272 | 2.444 | 2.258 | 2.284 | 44,304,860 | -0.02(-0.68%) |
Aug 12, 2002 | 2.317 | 2.317 | 2.254 | 2.299 | 33,045,436 | -0.02(-0.75%) |
Aug 09, 2002 | 2.272 | 2.330 | 2.244 | 2.317 | 36,655,792 | -0.02(-1.03%) |
Aug 08, 2002 | 2.254 | 2.355 | 2.168 | 2.341 | 60,419,772 | +0.11(+4.88%) |
Aug 07, 2002 | 2.272 | 2.292 | 2.108 | 2.232 | 60,306,896 | +0.05(+2.13%) |
Aug 06, 2002 | 2.092 | 2.244 | 2.090 | 2.185 | 44,036,272 | +0.10(+4.55%) |
Aug 05, 2002 | 2.211 | 2.213 | 2.056 | 2.090 | 62,691,224 | -0.12(-5.47%) |
Aug 02, 2002 | 2.280 | 2.332 | 2.161 | 2.211 | 62,352,012 | -0.15(-6.50%) |
Aug 01, 2002 | 2.401 | 2.443 | 2.318 | 2.365 | 80,135,776 | -0.08(-3.25%) |
Jul 31, 2002 | 2.375 | 2.444 | 2.263 | 2.444 | 70,830,008 | +0.05(+2.09%) |
Jul 30, 2002 | 2.242 | 2.443 | 2.215 | 2.394 | 84,756,248 | +0.15(+6.78%) |
Jul 29, 2002 | 2.064 | 2.270 | 2.064 | 2.242 | 65,562,372 | +0.23(+11.32%) |
Jul 26, 2002 | 1.969 | 2.085 | 1.935 | 2.014 | 80,690,904 | -0.02(-1.19%) |
Jul 25, 2002 | 2.073 | 2.073 | 1.957 | 2.038 | 73,432,568 | -0.03(-1.67%) |
Jul 24, 2002 | 1.857 | 2.078 | 1.857 | 2.073 | 111,768,792 | +0.08(+4.17%) |
Jul 23, 2002 | 1.987 | 2.116 | 1.945 | 1.990 | 88,968,616 | -0.08(-4.00%) |
Jul 22, 2002 | 2.177 | 2.261 | 2.021 | 2.073 | 84,364,936 | -0.14(-6.25%) |
Jul 19, 2002 | 2.194 | 2.246 | 2.168 | 2.211 | 72,861,232 | -0.10(-4.12%) |
Jul 18, 2002 | 2.343 | 2.417 | 2.246 | 2.306 | 62,343,328 | -0.04(-1.62%) |
Jul 17, 2002 | 2.531 | 2.565 | 2.337 | 2.344 | 81,372,800 | -0.12(-4.84%) |
Jul 16, 2002 | 2.590 | 2.621 | 2.453 | 2.463 | 74,486,672 | -0.13(-4.93%) |
Jul 15, 2002 | 2.548 | 2.591 | 2.401 | 2.591 | 80,892,352 | -0.05(-1.77%) |
Jul 12, 2002 | 2.609 | 2.660 | 2.553 | 2.638 | 46,649,248 | +0.01(+0.26%) |
Jul 11, 2002 | 2.574 | 2.652 | 2.527 | 2.631 | 64,707,396 | -0.00(-0.13%) |
Jul 10, 2002 | 2.755 | 2.755 | 2.628 | 2.634 | 51,182,888 | -0.10(-3.60%) |
Jul 09, 2002 | 2.738 | 2.816 | 2.724 | 2.733 | 52,395,024 | -0.03(-1.25%) |
Jul 08, 2002 | 2.787 | 2.816 | 2.724 | 2.768 | 72,150,392 | -0.05(-1.72%) |
Jul 05, 2002 | 2.721 | 2.833 | 2.704 | 2.816 | 42,992,584 | +0.19(+7.10%) |
Jul 04, 2002 | 2.488 | 2.653 | 2.479 | 2.629 | 53,672,568 | +0.00(+0.00%) |
Jul 03, 2002 | 2.488 | 2.653 | 2.479 | 2.629 | 53,672,568 | +0.10(+4.10%) |
Jul 02, 2002 | 2.626 | 2.626 | 2.484 | 2.526 | 66,885,072 | -0.08(-3.18%) |
Jul 01, 2002 | 2.634 | 2.672 | 2.588 | 2.609 | 54,504,972 | -0.03(-1.18%) |
Jun 28, 2002 | 2.560 | 2.641 | 2.558 | 2.640 | 83,098,384 | +0.02(+0.66%) |
Jun 27, 2002 | 2.586 | 2.622 | 2.522 | 2.622 | 76,827,008 | +0.06(+2.43%) |
Jun 26, 2002 | 2.419 | 2.591 | 2.419 | 2.560 | 84,986,632 | -0.03(-1.13%) |
Jun 25, 2002 | 2.764 | 2.780 | 2.533 | 2.590 | 77,857,960 | -0.16(-5.72%) |
Jun 24, 2002 | 2.764 | 2.811 | 2.678 | 2.747 | 71,143,168 | -0.10(-3.40%) |
Jun 21, 2002 | 2.816 | 2.933 | 2.807 | 2.844 | 63,810,740 | -0.03(-1.14%) |
Jun 20, 2002 | 2.920 | 2.947 | 2.842 | 2.876 | 39,825,056 | -0.05(-1.77%) |
Jun 19, 2002 | 3.032 | 3.039 | 2.911 | 2.928 | 54,910,172 | -0.16(-5.15%) |
Jun 18, 2002 | 3.063 | 3.106 | 3.006 | 3.087 | 40,568,892 | +0.02(+0.73%) |
Jun 17, 2002 | 3.032 | 3.099 | 2.977 | 3.065 | 39,265,296 | +0.07(+2.25%) |
Jun 14, 2002 | 2.989 | 3.028 | 2.937 | 2.997 | 57,465,264 | -0.03(-0.86%) |
Jun 13, 2002 | 3.070 | 3.092 | 3.009 | 3.023 | 42,865,812 | -0.08(-2.56%) |
Jun 12, 2002 | 3.118 | 3.144 | 3.065 | 3.103 | 49,949,336 | -0.07(-2.13%) |
Jun 11, 2002 | 3.229 | 3.230 | 3.160 | 3.170 | 48,666,000 | +0.01(+0.33%) |
Jun 10, 2002 | 3.196 | 3.274 | 3.146 | 3.160 | 39,894,520 | -0.07(-2.14%) |
Jun 07, 2002 | 3.110 | 3.241 | 3.099 | 3.229 | 77,667,512 | +0.06(+1.85%) |
Jun 06, 2002 | 3.173 | 3.350 | 3.153 | 3.170 | 57,757,592 | -0.08(-2.34%) |
Jun 05, 2002 | 3.279 | 3.279 | 3.153 | 3.246 | 58,278,564 | -0.03(-0.95%) |
Jun 04, 2002 | 3.227 | 3.300 | 3.225 | 3.277 | 80,772,528 | +0.02(+0.64%) |
Jun 03, 2002 | 3.303 | 3.315 | 3.246 | 3.256 | 60,473,608 | -0.04(-1.26%) |
May 31, 2002 | 3.308 | 3.332 | 3.286 | 3.298 | 65,208,112 | -0.02(-0.57%) |
May 30, 2002 | 3.196 | 3.320 | 3.191 | 3.317 | 65,230,684 | +0.11(+3.39%) |
May 29, 2002 | 3.230 | 3.248 | 3.208 | 3.208 | 40,527,216 | -0.02(-0.70%) |
May 28, 2002 | 3.279 | 3.289 | 3.198 | 3.230 | 47,860,224 | +0.00(+0.05%) |
May 27, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,418,556 | +0.00(+0.00%) |
May 24, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,418,556 | -0.11(-3.16%) |
May 23, 2002 | 3.317 | 3.350 | 3.263 | 3.334 | 62,917,556 | +0.01(+0.31%) |
May 22, 2002 | 3.265 | 3.334 | 3.258 | 3.324 | 52,209,788 | +0.04(+1.26%) |
May 21, 2002 | 3.369 | 3.402 | 3.275 | 3.282 | 52,072,596 | -0.08(-2.51%) |
May 20, 2002 | 3.343 | 3.402 | 3.329 | 3.367 | 58,082,332 | -0.03(-0.97%) |
May 17, 2002 | 3.369 | 3.443 | 3.353 | 3.400 | 70,189,208 | +0.01(+0.41%) |
May 16, 2002 | 3.239 | 3.415 | 3.237 | 3.386 | 78,877,912 | +0.04(+1.29%) |
May 15, 2002 | 3.395 | 3.412 | 3.300 | 3.343 | 129,135,784 | -0.20(-5.61%) |
May 14, 2002 | 3.531 | 3.564 | 3.507 | 3.541 | 100,734,544 | +0.09(+2.60%) |
May 13, 2002 | 3.408 | 3.469 | 3.327 | 3.452 | 98,451,520 | +0.12(+3.74%) |
May 10, 2002 | 3.455 | 3.457 | 3.282 | 3.327 | 82,803,744 | -0.13(-3.75%) |
May 09, 2002 | 3.455 | 3.481 | 3.412 | 3.457 | 122,491,032 | +0.00(+0.05%) |
May 08, 2002 | 3.282 | 3.455 | 3.274 | 3.455 | 143,243,200 | +0.27(+8.64%) |
May 07, 2002 | 3.256 | 3.282 | 3.170 | 3.180 | 159,978,656 | +0.03(+1.04%) |
May 06, 2002 | 3.013 | 3.179 | 3.008 | 3.148 | 111,662,864 | +0.13(+4.47%) |
May 03, 2002 | 2.952 | 3.020 | 2.945 | 3.013 | 113,492,640 | +0.06(+2.05%) |
May 02, 2002 | 2.935 | 3.015 | 2.926 | 2.952 | 89,707,824 | +0.04(+1.36%) |
May 01, 2002 | 2.928 | 2.945 | 2.809 | 2.913 | 112,937,512 | -0.04(-1.40%) |
Apr 30, 2002 | 2.906 | 3.015 | 2.902 | 2.954 | 71,312,776 | +0.02(+0.77%) |
Apr 29, 2002 | 2.901 | 2.966 | 2.861 | 2.932 | 46,931,732 | +0.00(+0.06%) |
Apr 26, 2002 | 3.002 | 3.023 | 2.928 | 2.930 | 64,159,792 | -0.07(-2.42%) |
Apr 25, 2002 | 2.907 | 3.021 | 2.906 | 3.002 | 106,214,040 | +0.03(+0.99%) |
Apr 24, 2002 | 3.066 | 3.116 | 2.956 | 2.973 | 81,550,512 | -0.14(-4.60%) |
Apr 23, 2002 | 3.156 | 3.186 | 3.075 | 3.116 | 89,014,928 | -0.04(-1.26%) |
Apr 22, 2002 | 3.205 | 3.205 | 3.132 | 3.156 | 46,155,480 | -0.07(-2.25%) |
Apr 19, 2002 | 3.225 | 3.230 | 3.191 | 3.229 | 56,896,824 | +0.08(+2.69%) |
Apr 18, 2002 | 3.179 | 3.224 | 3.127 | 3.144 | 88,534,472 | -0.08(-2.41%) |
Apr 17, 2002 | 3.222 | 3.248 | 3.189 | 3.222 | 53,195,588 | +0.01(+0.27%) |
Apr 16, 2002 | 3.108 | 3.213 | 3.101 | 3.213 | 53,523,800 | +0.12(+4.03%) |
Apr 15, 2002 | 3.092 | 3.106 | 3.059 | 3.089 | 49,669,744 | +0.01(+0.45%) |
Apr 12, 2002 | 3.104 | 3.106 | 3.066 | 3.075 | 53,949,844 | -0.02(-0.56%) |
Apr 11, 2002 | 3.040 | 3.106 | 3.025 | 3.092 | 92,416,888 | +0.03(+1.02%) |
Apr 10, 2002 | 3.056 | 3.066 | 3.016 | 3.061 | 84,260,160 | +0.05(+1.78%) |
Apr 09, 2002 | 3.092 | 3.092 | 2.992 | 3.008 | 118,566,936 | +0.05(+1.69%) |
Apr 08, 2002 | 2.916 | 3.006 | 2.868 | 2.958 | 77,393,136 | +0.02(+0.77%) |
Apr 05, 2002 | 2.980 | 3.001 | 2.925 | 2.935 | 52,076,648 | -0.04(-1.51%) |
Apr 04, 2002 | 3.015 | 3.015 | 2.968 | 2.980 | 66,003,464 | -0.02(-0.69%) |
Apr 03, 2002 | 3.037 | 3.051 | 2.954 | 3.001 | 58,832,536 | -0.01(-0.46%) |
Apr 02, 2002 | 3.092 | 3.092 | 2.997 | 3.015 | 58,681,452 | -0.08(-2.51%) |
Apr 01, 2002 | 3.092 | 3.127 | 3.047 | 3.092 | 63,891,200 | -0.01(-0.22%) |
Mar 28, 2002 | 3.027 | 3.170 | 3.027 | 3.099 | 113,146,480 | +0.03(+0.96%) |
Mar 27, 2002 | 3.094 | 3.123 | 3.035 | 3.070 | 51,635,556 | -0.05(-1.71%) |
Mar 26, 2002 | 3.110 | 3.154 | 3.092 | 3.123 | 51,633,240 | -0.01(-0.22%) |
Mar 25, 2002 | 3.135 | 3.179 | 3.068 | 3.130 | 77,435,392 | -0.01(-0.17%) |
Mar 22, 2002 | 3.187 | 3.187 | 3.023 | 3.135 | 113,939,520 | -0.06(-1.89%) |
Mar 21, 2002 | 3.153 | 3.230 | 3.137 | 3.196 | 78,652,736 | +0.05(+1.65%) |
Mar 20, 2002 | 3.208 | 3.225 | 3.144 | 3.144 | 131,429,808 | -0.10(-3.19%) |
Mar 19, 2002 | 3.421 | 3.455 | 3.161 | 3.248 | 203,224,192 | -0.08(-2.34%) |
Mar 18, 2002 | 3.351 | 3.479 | 3.312 | 3.325 | 114,745,296 | +0.03(+1.05%) |
Mar 15, 2002 | 3.412 | 3.419 | 3.256 | 3.291 | 95,183,272 | -0.06(-1.80%) |
Mar 14, 2002 | 3.474 | 3.478 | 3.348 | 3.351 | 75,831,368 | -0.12(-3.53%) |
Mar 13, 2002 | 3.541 | 3.617 | 3.472 | 3.474 | 102,765,192 | -0.08(-2.19%) |
Mar 12, 2002 | 3.550 | 3.592 | 3.507 | 3.552 | 71,613,784 | -0.07(-2.00%) |
Mar 11, 2002 | 3.541 | 3.666 | 3.538 | 3.624 | 65,216,216 | +0.07(+1.89%) |
Mar 08, 2002 | 3.490 | 3.611 | 3.481 | 3.557 | 111,423,216 | +0.10(+2.95%) |
Mar 07, 2002 | 3.507 | 3.533 | 3.427 | 3.455 | 95,757,496 | -0.03(-0.89%) |
Mar 06, 2002 | 3.514 | 3.545 | 3.427 | 3.486 | 93,049,008 | -0.07(-2.04%) |
Mar 05, 2002 | 3.576 | 3.688 | 3.554 | 3.559 | 78,187,328 | +0.01(+0.24%) |
Mar 04, 2002 | 3.524 | 3.671 | 3.507 | 3.550 | 59,134,124 | +0.06(+1.68%) |
Mar 01, 2002 | 3.478 | 3.555 | 3.446 | 3.491 | 39,322,604 | +0.02(+0.45%) |
Feb 28, 2002 | 3.524 | 3.524 | 3.455 | 3.476 | 44,648,704 | +0.02(+0.45%) |
Feb 27, 2002 | 3.522 | 3.541 | 3.429 | 3.460 | 34,606,624 | +0.00(+0.10%) |
Feb 26, 2002 | 3.524 | 3.567 | 3.415 | 3.457 | 56,870,776 | +0.01(+0.15%) |
Feb 25, 2002 | 3.334 | 3.455 | 3.334 | 3.452 | 43,886,344 | +0.12(+3.58%) |
Feb 22, 2002 | 3.339 | 3.393 | 3.270 | 3.332 | 34,537,160 | -0.03(-0.87%) |
Feb 21, 2002 | 3.438 | 3.455 | 3.338 | 3.362 | 33,384,650 | -0.06(-1.82%) |
Feb 20, 2002 | 3.455 | 3.462 | 3.338 | 3.424 | 30,912,912 | +0.01(+0.30%) |
Feb 19, 2002 | 3.474 | 3.547 | 3.412 | 3.414 | 39,979,612 | -0.10(-2.95%) |
Feb 15, 2002 | 3.650 | 3.650 | 3.481 | 3.517 | 54,444,768 | -0.09(-2.49%) |
Feb 14, 2002 | 3.654 | 3.654 | 3.593 | 3.607 | 55,674,848 | -0.02(-0.48%) |
Feb 13, 2002 | 3.588 | 3.664 | 3.569 | 3.624 | 38,593,820 | +0.04(+1.01%) |
Feb 12, 2002 | 3.585 | 3.619 | 3.524 | 3.588 | 38,155,044 | -0.01(-0.38%) |
Feb 11, 2002 | 3.524 | 3.611 | 3.479 | 3.602 | 30,853,290 | +0.08(+2.21%) |
Feb 08, 2002 | 3.586 | 3.619 | 3.440 | 3.524 | 56,225,924 | -0.07(-1.92%) |
Feb 07, 2002 | 3.688 | 3.695 | 3.588 | 3.593 | 35,632,944 | -0.01(-0.24%) |
Feb 06, 2002 | 3.780 | 3.780 | 3.593 | 3.602 | 62,222,344 | -0.09(-2.52%) |
Feb 05, 2002 | 3.801 | 3.830 | 3.693 | 3.695 | 37,810,040 | -0.11(-2.95%) |
Feb 04, 2002 | 3.939 | 3.980 | 3.740 | 3.807 | 67,323,848 | +0.01(+0.18%) |
Feb 01, 2002 | 3.792 | 3.877 | 3.768 | 3.801 | 49,238,492 | -0.02(-0.50%) |
Jan 31, 2002 | 3.801 | 3.825 | 3.690 | 3.820 | 47,476,440 | +0.03(+0.68%) |
Jan 30, 2002 | 3.712 | 3.801 | 3.490 | 3.794 | 46,328,560 | +0.18(+4.87%) |
Jan 29, 2002 | 3.856 | 3.870 | 3.611 | 3.617 | 43,856,244 | -0.20(-5.12%) |
Jan 28, 2002 | 3.845 | 3.887 | 3.759 | 3.813 | 24,607,380 | -0.07(-1.78%) |
Jan 25, 2002 | 3.820 | 3.935 | 3.783 | 3.882 | 33,057,014 | -0.03(-0.71%) |
Jan 24, 2002 | 3.861 | 3.994 | 3.842 | 3.909 | 46,582,680 | +0.08(+2.12%) |
Jan 23, 2002 | 3.768 | 3.875 | 3.680 | 3.828 | 39,868,472 | +0.06(+1.60%) |
Jan 22, 2002 | 3.935 | 3.937 | 3.742 | 3.768 | 32,191,038 | -0.14(-3.54%) |
Jan 18, 2002 | 3.956 | 3.991 | 3.896 | 3.906 | 37,389,788 | -0.16(-3.91%) |
Jan 17, 2002 | 3.921 | 4.077 | 3.885 | 4.065 | 54,403,672 | +0.19(+4.95%) |
Jan 16, 2002 | 3.956 | 3.958 | 3.852 | 3.873 | 44,627,864 | -0.11(-2.86%) |
Jan 15, 2002 | 3.965 | 3.991 | 3.915 | 3.987 | 46,696,136 | +0.10(+2.49%) |
Jan 14, 2002 | 3.954 | 3.973 | 3.871 | 3.890 | 34,397,656 | -0.06(-1.57%) |
Jan 11, 2002 | 4.060 | 4.060 | 3.887 | 3.953 | 30,812,190 | -0.08(-1.93%) |
Jan 10, 2002 | 4.053 | 4.053 | 3.975 | 4.030 | 26,023,852 | -0.02(-0.55%) |
Jan 09, 2002 | 3.939 | 4.167 | 3.939 | 4.053 | 71,606,264 | +0.12(+2.99%) |
Jan 08, 2002 | 3.973 | 4.001 | 3.904 | 3.935 | 26,091,000 | -0.04(-1.04%) |
Jan 07, 2002 | 4.034 | 4.101 | 3.889 | 3.977 | 41,185,380 | -0.02(-0.60%) |
Jan 04, 2002 | 3.966 | 4.008 | 3.870 | 4.001 | 40,064,128 | +0.03(+0.87%) |
Jan 03, 2002 | 3.714 | 3.968 | 3.714 | 3.966 | 61,535,236 | +0.23(+6.05%) |