Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.211 | 4.235 | 4.149 | 4.160 | 39,383 | -0.05(-1.21%) |
Dec 30, 2002 | 4.188 | 4.272 | 4.149 | 4.211 | 44,520 | +0.03(+0.73%) |
Dec 27, 2002 | 4.231 | 4.262 | 4.180 | 4.180 | 33,756 | -0.08(-1.97%) |
Dec 26, 2002 | 4.172 | 4.292 | 4.170 | 4.264 | 28,620 | +0.09(+2.20%) |
Dec 24, 2002 | 4.170 | 4.190 | 4.088 | 4.172 | 52,103 | +0.02(+0.49%) |
Dec 23, 2002 | 4.170 | 4.186 | 4.059 | 4.151 | 108,609 | -0.02(-0.44%) |
Dec 20, 2002 | 4.384 | 4.384 | 4.170 | 4.170 | 84,392 | -0.19(-4.45%) |
Dec 19, 2002 | 4.272 | 4.395 | 4.272 | 4.364 | 44,764 | +0.11(+2.64%) |
Dec 18, 2002 | 4.333 | 4.333 | 4.252 | 4.252 | 38,649 | -0.08(-1.89%) |
Dec 17, 2002 | 4.562 | 4.562 | 4.288 | 4.333 | 63,600 | -0.22(-4.93%) |
Dec 16, 2002 | 4.425 | 4.568 | 4.425 | 4.558 | 29,109 | +0.08(+1.83%) |
Dec 13, 2002 | 4.577 | 4.620 | 4.476 | 4.476 | 54,549 | -0.10(-2.23%) |
Dec 12, 2002 | 4.548 | 4.620 | 4.528 | 4.579 | 62,376 | +0.04(+0.90%) |
Dec 11, 2002 | 4.446 | 4.620 | 4.446 | 4.538 | 92,220 | +0.06(+1.37%) |
Dec 10, 2002 | 4.415 | 4.597 | 4.415 | 4.476 | 103,961 | +0.03(+0.78%) |
Dec 09, 2002 | 4.472 | 4.493 | 4.391 | 4.442 | 44,520 | -0.03(-0.78%) |
Dec 06, 2002 | 4.247 | 4.517 | 4.247 | 4.476 | 46,476 | +0.22(+5.09%) |
Dec 05, 2002 | 4.305 | 4.350 | 4.260 | 4.260 | 21,281 | -0.04(-1.00%) |
Dec 04, 2002 | 4.323 | 4.354 | 4.303 | 4.303 | 32,289 | -0.04(-0.85%) |
Dec 03, 2002 | 4.391 | 4.395 | 4.333 | 4.339 | 22,260 | -0.07(-1.62%) |
Dec 02, 2002 | 4.323 | 4.503 | 4.309 | 4.411 | 48,433 | +0.11(+2.52%) |
Nov 29, 2002 | 4.415 | 4.415 | 4.243 | 4.303 | 70,449 | -0.09(-2.00%) |
Nov 27, 2002 | 4.292 | 4.391 | 4.211 | 4.391 | 72,406 | +0.10(+2.29%) |
Nov 26, 2002 | 4.483 | 4.483 | 4.233 | 4.292 | 61,398 | -0.25(-5.53%) |
Nov 25, 2002 | 4.554 | 4.568 | 4.344 | 4.544 | 76,075 | +0.00(+0.09%) |
Nov 22, 2002 | 4.656 | 4.693 | 4.532 | 4.540 | 34,001 | -0.11(-2.29%) |
Nov 21, 2002 | 4.673 | 4.681 | 4.585 | 4.646 | 30,332 | -0.02(-0.53%) |
Nov 20, 2002 | 4.554 | 4.671 | 4.554 | 4.671 | 34,246 | +0.11(+2.51%) |
Nov 19, 2002 | 4.579 | 4.589 | 4.497 | 4.556 | 52,836 | -0.05(-1.02%) |
Nov 18, 2002 | 4.620 | 4.630 | 4.579 | 4.603 | 43,541 | -0.00(-0.09%) |
Nov 15, 2002 | 4.630 | 4.640 | 4.603 | 4.607 | 33,512 | -0.05(-1.05%) |
Nov 14, 2002 | 4.599 | 4.671 | 4.599 | 4.656 | 40,850 | +0.06(+1.24%) |
Nov 13, 2002 | 4.620 | 4.640 | 4.599 | 4.599 | 65,067 | -0.00(-0.09%) |
Nov 12, 2002 | 4.632 | 4.660 | 4.603 | 4.603 | 19,080 | -0.03(-0.57%) |
Nov 11, 2002 | 4.671 | 4.671 | 4.630 | 4.630 | 51,124 | -0.04(-0.88%) |
Nov 08, 2002 | 4.620 | 4.679 | 4.615 | 4.671 | 61,153 | +0.05(+1.11%) |
Nov 07, 2002 | 4.636 | 4.636 | 4.597 | 4.620 | 38,404 | -0.06(-1.31%) |
Nov 06, 2002 | 4.517 | 4.681 | 4.509 | 4.681 | 43,786 | +0.19(+4.23%) |
Nov 05, 2002 | 4.487 | 4.525 | 4.487 | 4.491 | 47,210 | +0.00(+0.09%) |
Nov 04, 2002 | 4.405 | 4.538 | 4.405 | 4.487 | 41,584 | -0.02(-0.45%) |
Nov 01, 2002 | 4.354 | 4.528 | 4.354 | 4.507 | 41,095 | +0.15(+3.52%) |
Oct 31, 2002 | 4.456 | 4.497 | 4.327 | 4.354 | 55,772 | -0.08(-1.84%) |
Oct 30, 2002 | 4.425 | 4.438 | 4.374 | 4.436 | 611,538 | +0.01(+0.23%) |
Oct 29, 2002 | 4.352 | 4.425 | 4.313 | 4.425 | 58,463 | +0.07(+1.64%) |
Oct 28, 2002 | 4.333 | 4.358 | 4.333 | 4.354 | 47,455 | +0.04(+0.85%) |
Oct 25, 2002 | 4.231 | 4.317 | 4.231 | 4.317 | 108,364 | +0.07(+1.54%) |
Oct 24, 2002 | 4.231 | 4.391 | 4.186 | 4.252 | 88,550 | +0.02(+0.48%) |
Oct 23, 2002 | 4.149 | 4.231 | 4.117 | 4.231 | 58,952 | +0.09(+2.22%) |
Oct 22, 2002 | 4.064 | 4.139 | 4.064 | 4.139 | 56,750 | +0.02(+0.60%) |
Oct 21, 2002 | 3.914 | 4.115 | 3.880 | 4.115 | 57,240 | +0.21(+5.39%) |
Oct 18, 2002 | 3.945 | 4.023 | 3.904 | 3.904 | 61,153 | -0.04(-1.04%) |
Oct 17, 2002 | 3.986 | 4.006 | 3.902 | 3.945 | 35,469 | +0.03(+0.78%) |
Oct 16, 2002 | 4.098 | 4.098 | 3.888 | 3.914 | 52,592 | -0.17(-4.20%) |
Oct 15, 2002 | 3.863 | 4.119 | 3.863 | 4.086 | 80,723 | +0.22(+5.77%) |
Oct 14, 2002 | 3.802 | 3.902 | 3.796 | 3.863 | 39,627 | +0.05(+1.34%) |
Oct 11, 2002 | 3.822 | 3.853 | 3.761 | 3.812 | 152,150 | +0.18(+5.07%) |
Oct 10, 2002 | 3.577 | 3.649 | 3.536 | 3.628 | 63,110 | +0.05(+1.43%) |
Oct 09, 2002 | 3.792 | 3.792 | 3.577 | 3.577 | 33,267 | -0.22(-5.91%) |
Oct 08, 2002 | 3.726 | 3.812 | 3.722 | 3.802 | 68,981 | +0.08(+2.20%) |
Oct 07, 2002 | 3.853 | 3.884 | 3.720 | 3.720 | 40,361 | -0.16(-4.21%) |
Oct 04, 2002 | 4.037 | 4.068 | 3.808 | 3.884 | 61,887 | -0.13(-3.31%) |
Oct 03, 2002 | 4.108 | 4.170 | 4.017 | 4.017 | 42,807 | -0.11(-2.72%) |
Oct 02, 2002 | 4.119 | 4.170 | 4.084 | 4.129 | 73,140 | -0.02(-0.49%) |
Oct 01, 2002 | 4.098 | 4.149 | 4.029 | 4.149 | 112,278 | +0.04(+1.05%) |
Sep 30, 2002 | 4.027 | 4.108 | 4.006 | 4.106 | 87,083 | +0.10(+2.40%) |
Sep 27, 2002 | 4.037 | 4.037 | 3.986 | 4.010 | 44,764 | -0.03(-0.66%) |
Sep 26, 2002 | 3.976 | 4.037 | 3.976 | 4.037 | 53,326 | +0.08(+2.07%) |
Sep 25, 2002 | 3.888 | 3.955 | 3.833 | 3.955 | 51,613 | +0.09(+2.27%) |
Sep 24, 2002 | 3.884 | 3.925 | 3.853 | 3.867 | 43,541 | +0.00(+0.11%) |
Sep 23, 2002 | 3.775 | 3.863 | 3.751 | 3.863 | 64,578 | +0.09(+2.44%) |
Sep 20, 2002 | 3.925 | 3.925 | 3.765 | 3.771 | 5,454,925 | -0.11(-2.89%) |
Sep 19, 2002 | 4.031 | 4.055 | 3.884 | 3.884 | 122,307 | -0.14(-3.55%) |
Sep 18, 2002 | 4.047 | 4.088 | 4.027 | 4.027 | 110,566 | +0.00(+0.00%) |
Sep 17, 2002 | 4.045 | 4.053 | 3.978 | 4.027 | 20,058 | +0.00(+0.00%) |
Sep 16, 2002 | 4.080 | 4.088 | 4.027 | 4.027 | 55,038 | -0.04(-1.05%) |
Sep 13, 2002 | 4.098 | 4.098 | 4.051 | 4.070 | 24,950 | -0.00(-0.10%) |
Sep 12, 2002 | 4.098 | 4.121 | 4.061 | 4.074 | 15,410 | -0.03(-0.85%) |
Sep 11, 2002 | 4.078 | 4.119 | 4.057 | 4.108 | 16,389 | +0.04(+1.01%) |
Sep 10, 2002 | 4.057 | 4.088 | 4.006 | 4.068 | 76,809 | +0.03(+0.66%) |
Sep 09, 2002 | 4.104 | 4.104 | 4.029 | 4.041 | 34,980 | -0.05(-1.15%) |
Sep 06, 2002 | 4.057 | 4.098 | 4.057 | 4.088 | 2,201,539 | +0.04(+1.01%) |
Sep 05, 2002 | 4.190 | 4.190 | 4.047 | 4.047 | 37,915 | -0.12(-2.94%) |
Sep 04, 2002 | 3.988 | 4.180 | 3.984 | 4.170 | 32,044 | +0.20(+5.10%) |
Sep 03, 2002 | 4.068 | 4.068 | 3.965 | 3.967 | 40,850 | -0.12(-2.95%) |
Aug 30, 2002 | 4.108 | 4.155 | 4.088 | 4.088 | 77,787 | -0.02(-0.55%) |
Aug 29, 2002 | 4.147 | 4.147 | 4.090 | 4.111 | 27,152 | -0.05(-1.18%) |
Aug 28, 2002 | 4.344 | 4.344 | 4.160 | 4.160 | 65,556 | -0.21(-4.86%) |
Aug 27, 2002 | 4.313 | 4.476 | 4.309 | 4.372 | 57,484 | +0.06(+1.47%) |
Aug 26, 2002 | 4.200 | 4.311 | 4.190 | 4.309 | 49,901 | +0.08(+1.84%) |
Aug 23, 2002 | 4.149 | 4.331 | 4.129 | 4.231 | 102,249 | +0.06(+1.47%) |
Aug 22, 2002 | 4.149 | 4.203 | 4.149 | 4.170 | 36,692 | +0.02(+0.49%) |
Aug 21, 2002 | 8.176 | 4.149 | 4.088 | 4.149 | 97,846 | +0.06(+1.50%) |
Aug 20, 2002 | 4.170 | 4.190 | 4.068 | 4.088 | 63,110 | -0.01(-0.20%) |
Aug 16, 2002 | 4.129 | 4.129 | 4.084 | 4.096 | 71,916 | +0.00(+0.10%) |
Aug 15, 2002 | 4.129 | 4.133 | 4.061 | 4.092 | 129,401 | -0.02(-0.40%) |
Aug 14, 2002 | 4.088 | 4.149 | 4.027 | 4.108 | 49,901 | +0.04(+0.95%) |
Aug 13, 2002 | 4.149 | 4.149 | 4.070 | 4.070 | 39,872 | -0.06(-1.44%) |
Aug 12, 2002 | 4.160 | 4.160 | 4.106 | 4.129 | 14,187 | +0.09(+2.12%) |
Aug 07, 2002 | 3.996 | 4.057 | 3.978 | 4.043 | 42,073 | +0.06(+1.54%) |
Aug 06, 2002 | 3.873 | 3.982 | 3.873 | 3.982 | 51,613 | +0.12(+3.18%) |
Aug 05, 2002 | 3.955 | 3.988 | 3.853 | 3.859 | 28,375 | -0.11(-2.68%) |
Aug 02, 2002 | 4.068 | 4.068 | 3.884 | 3.965 | 76,075 | -0.09(-2.17%) |
Aug 01, 2002 | 4.006 | 4.070 | 4.006 | 4.053 | 41,340 | +0.05(+1.28%) |
Jul 31, 2002 | 4.068 | 4.086 | 4.002 | 4.002 | 83,413 | -0.06(-1.36%) |
Jul 30, 2002 | 4.119 | 4.119 | 4.027 | 4.057 | 55,283 | -0.05(-1.19%) |
Jul 29, 2002 | 3.986 | 4.108 | 3.976 | 4.106 | 45,987 | +0.15(+3.66%) |
Jul 26, 2002 | 3.884 | 3.976 | 3.873 | 3.961 | 87,327 | +0.09(+2.27%) |
Jul 25, 2002 | 3.965 | 3.970 | 3.863 | 3.873 | 97,112 | -0.02(-0.52%) |
Jul 24, 2002 | 3.925 | 3.945 | 3.869 | 3.894 | 84,636 | -0.04(-1.04%) |
Jul 23, 2002 | 4.088 | 4.088 | 3.904 | 3.935 | 39,138 | -0.18(-4.28%) |
Jul 22, 2002 | 4.200 | 4.235 | 4.078 | 4.111 | 81,456 | -0.10(-2.33%) |
Jul 19, 2002 | 4.190 | 4.250 | 4.190 | 4.209 | 53,326 | -0.12(-2.88%) |
Jul 17, 2002 | 4.200 | 4.333 | 4.190 | 4.333 | 30,821 | -0.05(-1.21%) |
Jul 12, 2002 | 4.497 | 4.497 | 4.317 | 4.386 | 133,315 | -0.07(-1.56%) |
Jul 11, 2002 | 4.650 | 4.660 | 4.333 | 4.456 | 91,975 | -0.21(-4.60%) |
Jul 10, 2002 | 4.783 | 4.783 | 4.644 | 4.671 | 119,127 | -0.11(-2.27%) |
Jul 09, 2002 | 4.691 | 4.795 | 4.691 | 4.779 | 34,001 | +0.09(+1.92%) |
Jul 08, 2002 | 4.611 | 4.697 | 4.599 | 4.689 | 25,195 | +0.06(+1.24%) |
Jul 05, 2002 | 4.579 | 4.660 | 4.579 | 4.632 | 17,612 | +0.07(+1.61%) |
Jul 04, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,930 | +0.00(+0.00%) |
Jul 03, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,930 | -0.10(-2.19%) |
Jul 02, 2002 | 4.742 | 4.793 | 4.640 | 4.660 | 72,650 | -0.10(-2.15%) |
Jul 01, 2002 | 4.660 | 4.853 | 4.660 | 4.763 | 101,760 | +0.08(+1.75%) |
Jun 28, 2002 | 4.517 | 4.681 | 4.419 | 4.681 | 362,030 | +0.16(+3.62%) |
Jun 27, 2002 | 4.415 | 4.538 | 4.329 | 4.517 | 121,329 | +0.08(+1.84%) |
Jun 26, 2002 | 4.344 | 4.456 | 4.292 | 4.436 | 102,983 | +0.12(+2.70%) |
Jun 25, 2002 | 4.378 | 4.391 | 4.292 | 4.319 | 68,736 | -0.07(-1.49%) |
Jun 21, 2002 | 4.344 | 4.384 | 4.297 | 4.384 | 155,820 | +0.09(+2.14%) |
Jun 20, 2002 | 4.319 | 4.374 | 4.292 | 4.292 | 67,513 | -0.03(-0.62%) |
Jun 19, 2002 | 4.440 | 4.530 | 4.317 | 4.319 | 75,096 | -0.10(-2.18%) |
Jun 18, 2002 | 4.395 | 4.450 | 4.374 | 4.415 | 46,721 | +0.00(+0.00%) |
Jun 17, 2002 | 4.436 | 4.493 | 4.350 | 4.415 | 122,063 | -0.06(-1.37%) |
Jun 14, 2002 | 4.415 | 4.517 | 4.395 | 4.476 | 69,715 | +0.07(+1.62%) |
Jun 12, 2002 | 4.417 | 4.419 | 4.354 | 4.405 | 62,866 | -0.01(-0.23%) |
Jun 11, 2002 | 4.517 | 4.517 | 4.415 | 4.415 | 113,746 | -0.07(-1.59%) |
Jun 10, 2002 | 4.436 | 4.528 | 4.415 | 4.487 | 102,983 | +0.02(+0.50%) |
Jun 07, 2002 | 4.423 | 4.466 | 4.415 | 4.464 | 562,615 | +0.05(+1.11%) |
Jun 06, 2002 | 4.620 | 4.620 | 4.415 | 4.415 | 41,829 | -0.19(-4.21%) |
Jun 05, 2002 | 4.609 | 4.609 | 4.568 | 4.609 | 38,160 | -0.13(-2.80%) |
May 31, 2002 | 4.722 | 4.742 | 4.683 | 4.742 | 94,666 | -0.14(-2.93%) |
May 28, 2002 | 4.844 | 4.885 | 4.787 | 4.885 | 43,296 | +0.04(+0.84%) |
May 27, 2002 | 4.942 | 4.942 | 4.844 | 4.844 | 25,440 | +0.00(+0.00%) |
May 24, 2002 | 4.942 | 4.942 | 4.844 | 4.844 | 23,238 | -0.10(-2.03%) |
May 23, 2002 | 4.967 | 4.979 | 4.906 | 4.944 | 70,938 | -0.03(-0.70%) |
May 22, 2002 | 5.028 | 5.049 | 4.938 | 4.979 | 57,484 | -0.04(-0.73%) |
May 21, 2002 | 5.083 | 5.083 | 5.012 | 5.016 | 39,383 | -0.07(-1.37%) |
May 20, 2002 | 5.083 | 5.110 | 5.083 | 5.086 | 29,843 | +0.00(+0.04%) |
May 17, 2002 | 5.049 | 5.086 | 5.036 | 5.083 | 34,735 | +0.00(+0.08%) |
May 16, 2002 | 5.175 | 5.175 | 5.065 | 5.079 | 4,745,540 | -0.12(-2.36%) |
May 15, 2002 | 5.141 | 5.233 | 5.130 | 5.202 | 82,680 | +0.09(+1.80%) |
May 14, 2002 | 4.981 | 5.110 | 4.957 | 5.110 | 106,652 | +0.13(+2.63%) |
May 13, 2002 | 4.977 | 5.008 | 4.977 | 4.979 | 30,821 | -0.01(-0.20%) |
May 10, 2002 | 5.018 | 5.020 | 4.967 | 4.989 | 47,210 | -0.04(-0.77%) |
May 09, 2002 | 5.094 | 5.094 | 5.028 | 5.028 | 93,443 | -0.06(-1.17%) |
May 08, 2002 | 5.041 | 5.090 | 5.041 | 5.088 | 56,995 | +0.05(+0.93%) |
May 07, 2002 | 5.090 | 5.090 | 5.018 | 5.041 | 111,300 | -0.08(-1.56%) |
May 06, 2002 | 5.239 | 5.239 | 5.120 | 5.120 | 64,089 | -0.12(-2.26%) |
May 03, 2002 | 5.233 | 5.263 | 5.233 | 5.239 | 64,823 | -0.01(-0.27%) |
May 02, 2002 | 5.263 | 5.263 | 5.222 | 5.253 | 78,766 | -0.01(-0.19%) |
May 01, 2002 | 5.257 | 5.263 | 5.163 | 5.263 | 78,032 | +0.01(+0.12%) |
Apr 30, 2002 | 5.161 | 5.257 | 5.108 | 5.257 | 191,533 | +0.19(+3.71%) |
Apr 29, 2002 | 4.985 | 5.069 | 4.985 | 5.069 | 37,670 | +0.06(+1.27%) |
Apr 26, 2002 | 5.008 | 5.032 | 4.967 | 5.006 | 35,224 | -0.02(-0.45%) |
Apr 25, 2002 | 5.049 | 5.126 | 5.028 | 5.028 | 33,023 | -0.03(-0.65%) |
Apr 24, 2002 | 5.059 | 5.102 | 5.012 | 5.061 | 28,864 | +0.01(+0.28%) |
Apr 23, 2002 | 5.022 | 5.049 | 4.942 | 5.047 | 38,160 | +0.02(+0.49%) |
Apr 22, 2002 | 5.104 | 5.108 | 5.006 | 5.022 | 46,232 | -0.08(-1.64%) |
Apr 19, 2002 | 5.110 | 5.110 | 5.094 | 5.106 | 97,846 | +0.00(+0.00%) |
Apr 18, 2002 | 5.253 | 5.255 | 5.059 | 5.106 | 99,313 | -0.14(-2.69%) |
Apr 17, 2002 | 5.259 | 5.263 | 5.233 | 5.247 | 42,563 | -0.02(-0.31%) |
Apr 16, 2002 | 5.212 | 5.263 | 5.210 | 5.263 | 44,764 | +0.08(+1.54%) |
Apr 15, 2002 | 5.243 | 5.263 | 5.163 | 5.184 | 50,146 | -0.09(-1.71%) |
Apr 12, 2002 | 5.233 | 5.274 | 5.130 | 5.274 | 104,940 | +0.02(+0.39%) |
Apr 11, 2002 | 5.243 | 5.263 | 5.235 | 5.253 | 513,692 | +0.06(+1.18%) |
Apr 10, 2002 | 5.139 | 5.255 | 5.139 | 5.192 | 244,615 | +0.07(+1.28%) |
Apr 09, 2002 | 5.100 | 5.128 | 5.079 | 5.126 | 611,538 | +0.03(+0.52%) |
Apr 08, 2002 | 4.987 | 5.100 | 4.910 | 5.100 | 43,052 | +0.11(+2.25%) |
Apr 05, 2002 | 4.959 | 4.987 | 4.947 | 4.987 | 31,555 | +0.03(+0.58%) |
Apr 04, 2002 | 4.967 | 4.969 | 4.926 | 4.959 | 30,576 | -0.03(-0.53%) |
Apr 03, 2002 | 5.028 | 5.028 | 4.985 | 4.985 | 30,576 | -0.05(-1.01%) |
Apr 02, 2002 | 4.967 | 5.049 | 4.951 | 5.036 | 39,627 | +0.03(+0.57%) |
Apr 01, 2002 | 5.008 | 5.028 | 4.965 | 5.008 | 1,296,462 | +0.00(+0.00%) |
Mar 29, 2002 | 5.120 | 5.184 | 5.008 | 5.008 | 73,140 | +0.00(+0.00%) |
Mar 28, 2002 | 5.120 | 5.184 | 5.008 | 5.008 | 73,140 | -0.14(-2.66%) |
Mar 27, 2002 | 5.100 | 5.145 | 5.090 | 5.145 | 56,261 | +0.02(+0.48%) |
Mar 26, 2002 | 5.008 | 5.120 | 5.008 | 5.120 | 94,176 | -0.03(-0.60%) |
Mar 25, 2002 | 5.202 | 5.206 | 5.106 | 5.151 | 32,044 | -0.03(-0.51%) |
Mar 22, 2002 | 5.231 | 5.255 | 5.173 | 5.178 | 31,555 | -0.05(-1.02%) |
Mar 21, 2002 | 5.192 | 5.231 | 5.171 | 5.231 | 48,923 | +0.06(+1.15%) |
Mar 20, 2002 | 5.312 | 5.323 | 5.159 | 5.171 | 52,347 | -0.15(-2.80%) |
Mar 19, 2002 | 5.345 | 5.345 | 5.292 | 5.321 | 37,670 | -0.07(-1.21%) |
Mar 18, 2002 | 5.249 | 5.468 | 5.249 | 5.386 | 114,969 | +0.16(+3.01%) |
Mar 15, 2002 | 5.069 | 5.229 | 5.063 | 5.229 | 44,520 | +0.09(+1.71%) |
Mar 14, 2002 | 5.092 | 5.141 | 5.079 | 5.141 | 12,230 | +0.02(+0.48%) |
Mar 13, 2002 | 5.192 | 5.212 | 5.116 | 5.116 | 45,253 | -0.10(-2.00%) |
Mar 12, 2002 | 5.141 | 5.274 | 5.141 | 5.220 | 139,430 | -0.05(-1.01%) |
Mar 11, 2002 | 5.141 | 5.274 | 5.110 | 5.274 | 44,030 | +0.13(+2.58%) |
Mar 08, 2002 | 5.069 | 5.141 | 5.069 | 5.141 | 18,346 | +0.05(+1.00%) |
Mar 07, 2002 | 4.989 | 5.090 | 4.989 | 5.090 | 146,769 | +0.08(+1.63%) |
Mar 06, 2002 | 4.957 | 5.049 | 4.885 | 5.008 | 87,327 | +0.02(+0.37%) |
Mar 05, 2002 | 4.947 | 5.039 | 4.916 | 4.989 | 26,663 | +0.02(+0.45%) |
Mar 04, 2002 | 4.803 | 4.967 | 4.803 | 4.967 | 28,620 | +0.14(+2.97%) |
Mar 01, 2002 | 4.773 | 4.824 | 4.722 | 4.824 | 30,087 | +0.08(+1.72%) |
Feb 28, 2002 | 4.675 | 4.742 | 4.675 | 4.742 | 39,383 | +0.06(+1.18%) |
Feb 27, 2002 | 4.609 | 4.687 | 4.609 | 4.687 | 16,633 | +0.02(+0.35%) |
Feb 26, 2002 | 4.620 | 4.681 | 4.620 | 4.671 | 16,633 | +0.03(+0.66%) |
Feb 25, 2002 | 4.742 | 4.742 | 4.640 | 4.640 | 15,655 | -0.08(-1.73%) |
Feb 22, 2002 | 4.579 | 4.722 | 4.558 | 4.722 | 26,907 | +0.14(+3.13%) |
Feb 21, 2002 | 4.691 | 4.691 | 4.579 | 4.579 | 22,993 | -0.10(-2.18%) |
Feb 20, 2002 | 4.640 | 4.701 | 4.599 | 4.681 | 31,310 | +0.02(+0.44%) |
Feb 19, 2002 | 4.681 | 4.722 | 4.650 | 4.660 | 30,332 | -0.03(-0.65%) |
Feb 18, 2002 | 4.589 | 4.697 | 4.572 | 4.691 | 33,023 | +0.00(+0.00%) |
Feb 15, 2002 | 4.589 | 4.697 | 4.572 | 4.691 | 33,023 | +0.10(+2.23%) |
Feb 14, 2002 | 4.660 | 4.679 | 4.589 | 4.589 | 29,353 | -0.06(-1.32%) |
Feb 13, 2002 | 4.579 | 4.650 | 4.560 | 4.650 | 37,670 | +0.09(+2.02%) |
Feb 12, 2002 | 4.568 | 4.626 | 4.538 | 4.558 | 10,273 | +0.01(+0.22%) |
Feb 11, 2002 | 4.456 | 4.572 | 4.436 | 4.548 | 22,749 | +0.11(+2.58%) |
Feb 08, 2002 | 4.436 | 4.450 | 4.364 | 4.433 | 70,449 | +0.02(+0.42%) |
Feb 07, 2002 | 4.538 | 4.538 | 4.415 | 4.415 | 53,326 | -0.13(-2.92%) |
Feb 06, 2002 | 4.681 | 4.681 | 4.548 | 4.548 | 40,606 | -0.15(-3.26%) |
Feb 05, 2002 | 4.681 | 4.763 | 4.671 | 4.701 | 18,835 | +0.02(+0.44%) |
Feb 04, 2002 | 4.691 | 4.803 | 4.650 | 4.681 | 34,980 | -0.03(-0.65%) |
Feb 01, 2002 | 4.916 | 4.916 | 4.711 | 4.711 | 35,958 | -0.21(-4.36%) |
Jan 31, 2002 | 4.752 | 4.926 | 4.722 | 4.926 | 43,541 | +0.19(+4.10%) |
Jan 30, 2002 | 4.579 | 4.957 | 4.558 | 4.732 | 184,440 | +0.17(+3.81%) |
Jan 29, 2002 | 4.548 | 4.620 | 4.507 | 4.558 | 34,735 | +0.03(+0.68%) |
Jan 28, 2002 | 4.701 | 4.701 | 4.528 | 4.528 | 37,670 | -0.17(-3.70%) |
Jan 25, 2002 | 4.683 | 4.742 | 4.640 | 4.701 | 52,347 | -0.00(-0.04%) |
Jan 24, 2002 | 4.617 | 4.738 | 4.617 | 4.703 | 11,741 | +0.08(+1.81%) |
Jan 23, 2002 | 4.425 | 4.660 | 4.395 | 4.620 | 53,326 | +0.20(+4.63%) |
Jan 22, 2002 | 4.548 | 4.568 | 4.415 | 4.415 | 41,095 | -0.15(-3.36%) |
Jan 21, 2002 | 4.626 | 4.681 | 4.568 | 4.568 | 20,792 | +0.00(+0.00%) |
Jan 18, 2002 | 4.626 | 4.681 | 4.568 | 4.568 | 20,547 | -0.05(-1.11%) |
Jan 17, 2002 | 4.538 | 4.620 | 4.476 | 4.620 | 25,929 | +0.09(+2.03%) |
Jan 16, 2002 | 4.534 | 4.542 | 4.497 | 4.528 | 32,533 | +0.01(+0.14%) |
Jan 15, 2002 | 4.599 | 4.615 | 4.458 | 4.521 | 36,447 | -0.10(-2.12%) |
Jan 14, 2002 | 4.660 | 4.691 | 4.620 | 4.620 | 32,778 | -0.04(-0.88%) |
Jan 11, 2002 | 4.711 | 4.763 | 4.660 | 4.660 | 31,066 | -0.06(-1.17%) |