Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.759 | 5.872 | 5.702 | 5.810 | 184,591 | +0.04(+0.74%) |
Dec 30, 2002 | 5.710 | 5.768 | 5.627 | 5.768 | 234,044 | +0.04(+0.79%) |
Dec 27, 2002 | 5.806 | 5.835 | 5.715 | 5.723 | 231,840 | -0.08(-1.37%) |
Dec 26, 2002 | 5.702 | 5.819 | 5.686 | 5.802 | 252,405 | +0.10(+1.76%) |
Dec 24, 2002 | 5.729 | 5.755 | 5.694 | 5.702 | 135,872 | -0.02(-0.39%) |
Dec 23, 2002 | 5.678 | 5.733 | 5.678 | 5.725 | 613,753 | +0.03(+0.61%) |
Dec 20, 2002 | 5.759 | 5.815 | 5.690 | 5.690 | 1,489,459 | -0.06(-1.03%) |
Dec 19, 2002 | 5.878 | 5.878 | 5.743 | 5.749 | 535,902 | -0.13(-2.19%) |
Dec 18, 2002 | 5.966 | 5.978 | 5.845 | 5.878 | 313,853 | -0.14(-2.31%) |
Dec 17, 2002 | 5.966 | 6.082 | 5.960 | 6.017 | 469,801 | +0.00(+0.00%) |
Dec 16, 2002 | 6.015 | 6.033 | 5.964 | 6.017 | 795,406 | +0.01(+0.20%) |
Dec 13, 2002 | 6.107 | 6.123 | 6.000 | 6.005 | 291,086 | -0.13(-2.16%) |
Dec 12, 2002 | 6.178 | 6.194 | 6.090 | 6.137 | 174,553 | -0.03(-0.50%) |
Dec 11, 2002 | 6.239 | 6.250 | 6.137 | 6.168 | 444,830 | -0.11(-1.82%) |
Dec 10, 2002 | 6.219 | 6.311 | 6.219 | 6.282 | 172,350 | +0.08(+1.22%) |
Dec 09, 2002 | 6.327 | 6.331 | 6.203 | 6.207 | 326,094 | -0.12(-1.90%) |
Dec 06, 2002 | 6.152 | 6.346 | 6.150 | 6.327 | 168,678 | +0.13(+2.18%) |
Dec 05, 2002 | 6.333 | 6.333 | 6.137 | 6.192 | 169,657 | -0.14(-2.19%) |
Dec 04, 2002 | 6.229 | 6.346 | 6.127 | 6.331 | 295,003 | +0.10(+1.54%) |
Dec 03, 2002 | 6.372 | 6.372 | 6.219 | 6.235 | 295,737 | -0.13(-2.02%) |
Dec 02, 2002 | 6.403 | 6.405 | 6.307 | 6.364 | 240,898 | +0.00(+0.03%) |
Nov 29, 2002 | 6.331 | 6.399 | 6.331 | 6.362 | 57,042 | +0.05(+0.74%) |
Nov 27, 2002 | 6.147 | 6.321 | 6.147 | 6.315 | 170,391 | +0.20(+3.24%) |
Nov 26, 2002 | 6.239 | 6.239 | 6.047 | 6.117 | 212,989 | -0.14(-2.22%) |
Nov 25, 2002 | 6.188 | 6.311 | 6.115 | 6.256 | 254,853 | +0.07(+1.12%) |
Nov 22, 2002 | 6.280 | 6.333 | 6.139 | 6.186 | 428,183 | -0.12(-1.91%) |
Nov 21, 2002 | 6.127 | 6.311 | 6.103 | 6.307 | 360,613 | +0.21(+3.42%) |
Nov 20, 2002 | 6.086 | 6.111 | 6.060 | 6.098 | 561,607 | -0.00(-0.03%) |
Nov 19, 2002 | 6.107 | 6.127 | 6.070 | 6.101 | 604,940 | +0.03(+0.47%) |
Nov 18, 2002 | 6.121 | 6.129 | 6.072 | 6.072 | 482,287 | -0.05(-0.80%) |
Nov 15, 2002 | 5.933 | 6.121 | 5.923 | 6.121 | 235,512 | +0.14(+2.36%) |
Nov 14, 2002 | 5.913 | 6.023 | 5.913 | 5.980 | 155,213 | +0.09(+1.53%) |
Nov 13, 2002 | 5.808 | 5.943 | 5.780 | 5.890 | 144,196 | +0.08(+1.41%) |
Nov 12, 2002 | 5.731 | 5.913 | 5.698 | 5.808 | 173,574 | +0.08(+1.39%) |
Nov 11, 2002 | 5.882 | 5.913 | 5.729 | 5.729 | 179,450 | -0.13(-2.26%) |
Nov 08, 2002 | 5.953 | 6.002 | 5.831 | 5.862 | 175,288 | -0.11(-1.88%) |
Nov 07, 2002 | 6.025 | 6.035 | 5.935 | 5.974 | 234,288 | -0.07(-1.18%) |
Nov 06, 2002 | 5.919 | 6.086 | 5.860 | 6.045 | 216,172 | +0.13(+2.14%) |
Nov 05, 2002 | 5.831 | 5.923 | 5.825 | 5.919 | 211,031 | +0.09(+1.61%) |
Nov 04, 2002 | 5.882 | 5.882 | 5.821 | 5.825 | 109,187 | -0.04(-0.66%) |
Nov 01, 2002 | 5.800 | 5.864 | 5.704 | 5.864 | 226,699 | +0.12(+2.10%) |
Oct 31, 2002 | 5.696 | 5.743 | 5.639 | 5.743 | 197,811 | +0.05(+0.82%) |
Oct 30, 2002 | 5.674 | 5.710 | 5.633 | 5.696 | 218,620 | +0.02(+0.43%) |
Oct 29, 2002 | 5.631 | 5.678 | 5.563 | 5.672 | 318,015 | +0.04(+0.69%) |
Oct 28, 2002 | 5.698 | 5.729 | 5.619 | 5.633 | 196,831 | -0.03(-0.61%) |
Oct 25, 2002 | 5.469 | 5.698 | 5.433 | 5.668 | 266,114 | +0.20(+3.62%) |
Oct 24, 2002 | 5.627 | 5.627 | 5.461 | 5.469 | 401,498 | -0.15(-2.69%) |
Oct 23, 2002 | 5.739 | 5.739 | 5.484 | 5.621 | 397,091 | +0.05(+0.95%) |
Oct 22, 2002 | 5.686 | 5.688 | 5.545 | 5.567 | 307,733 | -0.14(-2.43%) |
Oct 21, 2002 | 5.553 | 5.708 | 5.463 | 5.706 | 270,276 | +0.15(+2.68%) |
Oct 18, 2002 | 5.637 | 5.657 | 5.478 | 5.557 | 107,229 | -0.08(-1.41%) |
Oct 17, 2002 | 5.512 | 5.668 | 5.510 | 5.637 | 110,411 | +0.22(+4.15%) |
Oct 16, 2002 | 5.576 | 5.637 | 5.406 | 5.412 | 169,902 | -0.18(-3.14%) |
Oct 15, 2002 | 5.318 | 5.616 | 5.318 | 5.588 | 176,267 | +0.32(+6.01%) |
Oct 14, 2002 | 5.331 | 5.382 | 5.216 | 5.271 | 205,400 | -0.08(-1.41%) |
Oct 11, 2002 | 5.228 | 5.371 | 5.208 | 5.347 | 223,027 | +0.23(+4.55%) |
Oct 10, 2002 | 4.855 | 5.118 | 4.855 | 5.114 | 537,615 | +0.28(+5.79%) |
Oct 09, 2002 | 5.106 | 5.114 | 4.820 | 4.834 | 343,966 | -0.27(-5.32%) |
Oct 08, 2002 | 5.065 | 5.157 | 5.012 | 5.106 | 345,190 | +0.05(+0.93%) |
Oct 07, 2002 | 5.198 | 5.208 | 5.055 | 5.059 | 149,092 | -0.15(-2.94%) |
Oct 04, 2002 | 5.412 | 5.422 | 5.173 | 5.212 | 272,969 | -0.16(-3.00%) |
Oct 03, 2002 | 5.422 | 5.596 | 5.337 | 5.373 | 409,332 | -0.06(-1.09%) |
Oct 02, 2002 | 5.610 | 5.610 | 5.361 | 5.433 | 787,327 | -0.18(-3.13%) |
Oct 01, 2002 | 5.249 | 5.616 | 5.249 | 5.608 | 676,671 | +0.44(+8.58%) |
Sep 30, 2002 | 5.126 | 5.188 | 5.065 | 5.165 | 437,486 | -0.06(-1.17%) |
Sep 27, 2002 | 5.392 | 5.394 | 5.208 | 5.226 | 196,831 | -0.18(-3.29%) |
Sep 26, 2002 | 5.351 | 5.429 | 5.351 | 5.404 | 196,342 | +0.08(+1.53%) |
Sep 25, 2002 | 5.292 | 5.369 | 5.230 | 5.322 | 348,373 | +0.03(+0.62%) |
Sep 24, 2002 | 5.433 | 5.433 | 5.273 | 5.290 | 232,330 | -0.22(-4.00%) |
Sep 23, 2002 | 5.535 | 5.535 | 5.473 | 5.510 | 383,136 | -0.02(-0.37%) |
Sep 20, 2002 | 5.486 | 5.565 | 5.433 | 5.531 | 725,389 | +0.04(+0.82%) |
Sep 19, 2002 | 5.719 | 5.719 | 5.486 | 5.486 | 468,088 | -0.25(-4.41%) |
Sep 18, 2002 | 5.790 | 5.800 | 5.717 | 5.739 | 259,260 | -0.09(-1.58%) |
Sep 17, 2002 | 5.943 | 5.972 | 5.810 | 5.831 | 219,599 | -0.09(-1.48%) |
Sep 16, 2002 | 5.902 | 5.939 | 5.882 | 5.919 | 222,782 | +0.01(+0.14%) |
Sep 13, 2002 | 5.902 | 5.935 | 5.790 | 5.911 | 243,347 | -0.00(-0.07%) |
Sep 12, 2002 | 6.025 | 6.025 | 5.902 | 5.915 | 146,889 | -0.12(-1.93%) |
Sep 11, 2002 | 6.051 | 6.056 | 6.007 | 6.031 | 146,399 | -0.02(-0.40%) |
Sep 10, 2002 | 6.027 | 6.066 | 6.015 | 6.056 | 198,545 | +0.03(+0.51%) |
Sep 09, 2002 | 5.974 | 6.072 | 5.933 | 6.025 | 406,394 | +0.07(+1.10%) |
Sep 06, 2002 | 5.923 | 6.037 | 5.831 | 5.960 | 523,661 | +0.04(+0.62%) |
Sep 05, 2002 | 6.117 | 6.119 | 5.862 | 5.923 | 831,884 | -0.35(-5.51%) |
Sep 04, 2002 | 6.137 | 6.270 | 6.117 | 6.268 | 244,815 | +0.13(+2.06%) |
Sep 03, 2002 | 6.250 | 6.250 | 6.107 | 6.141 | 157,416 | -0.16(-2.47%) |
Aug 30, 2002 | 6.178 | 6.329 | 6.178 | 6.297 | 125,100 | +0.13(+2.05%) |
Aug 29, 2002 | 6.127 | 6.209 | 6.105 | 6.170 | 182,632 | +0.04(+0.70%) |
Aug 28, 2002 | 6.209 | 6.209 | 6.060 | 6.127 | 122,897 | -0.09(-1.45%) |
Aug 27, 2002 | 6.301 | 6.341 | 6.194 | 6.217 | 198,056 | -0.06(-1.01%) |
Aug 26, 2002 | 6.235 | 6.280 | 6.166 | 6.280 | 177,981 | +0.05(+0.79%) |
Aug 23, 2002 | 6.329 | 6.335 | 6.188 | 6.231 | 175,043 | -0.10(-1.55%) |
Aug 22, 2002 | 6.352 | 6.454 | 6.250 | 6.329 | 196,097 | -0.00(-0.03%) |
Aug 21, 2002 | 6.295 | 6.325 | 6.237 | 6.331 | 537,370 | +0.04(+0.62%) |
Aug 20, 2002 | 6.329 | 6.329 | 6.237 | 6.292 | 223,272 | -0.05(-0.77%) |
Aug 16, 2002 | 6.290 | 6.374 | 6.280 | 6.341 | 124,611 | +0.04(+0.65%) |
Aug 15, 2002 | 6.331 | 6.374 | 6.235 | 6.301 | 18,140,858 | -0.05(-0.80%) |
Aug 14, 2002 | 6.203 | 6.358 | 6.025 | 6.352 | 259,015 | +0.15(+2.44%) |
Aug 13, 2002 | 6.297 | 6.378 | 6.199 | 6.201 | 24,481 | -0.10(-1.62%) |
Aug 12, 2002 | 6.250 | 6.305 | 6.166 | 6.303 | 125,100 | +0.18(+3.00%) |
Aug 07, 2002 | 6.025 | 6.186 | 5.996 | 6.119 | 189,977 | +0.14(+2.39%) |
Aug 06, 2002 | 5.933 | 6.054 | 5.933 | 5.976 | 205,890 | +0.17(+2.99%) |
Aug 05, 2002 | 5.782 | 5.894 | 5.780 | 5.802 | 284,476 | +0.02(+0.35%) |
Aug 02, 2002 | 6.027 | 6.056 | 5.772 | 5.782 | 200,749 | -0.24(-4.03%) |
Aug 01, 2002 | 6.086 | 6.280 | 6.017 | 6.025 | 262,932 | -0.01(-0.20%) |
Jul 31, 2002 | 5.943 | 6.084 | 5.909 | 6.037 | 247,998 | +0.07(+1.23%) |
Jul 30, 2002 | 6.109 | 6.109 | 5.882 | 5.964 | 211,765 | -0.14(-2.34%) |
Jul 29, 2002 | 5.678 | 6.127 | 5.678 | 6.107 | 257,301 | +0.41(+7.17%) |
Jul 26, 2002 | 5.913 | 5.913 | 5.668 | 5.698 | 218,620 | -0.20(-3.46%) |
Jul 25, 2002 | 5.708 | 5.917 | 5.657 | 5.902 | 400,763 | +0.20(+3.58%) |
Jul 24, 2002 | 5.398 | 5.708 | 5.249 | 5.698 | 799,568 | +0.30(+5.52%) |
Jul 23, 2002 | 5.504 | 5.555 | 5.380 | 5.400 | 262,197 | -0.12(-2.26%) |
Jul 22, 2002 | 5.678 | 5.766 | 5.437 | 5.525 | 260,239 | -0.17(-2.91%) |
Jul 19, 2002 | 5.870 | 5.870 | 5.678 | 5.690 | 283,007 | -0.26(-4.43%) |
Jul 17, 2002 | 5.978 | 6.066 | 5.902 | 5.953 | 328,787 | -0.16(-2.67%) |
Jul 12, 2002 | 6.133 | 6.270 | 6.086 | 6.117 | 320,464 | -0.02(-0.33%) |
Jul 11, 2002 | 6.127 | 6.188 | 5.986 | 6.137 | 373,833 | +0.01(+0.17%) |
Jul 10, 2002 | 6.231 | 6.231 | 6.096 | 6.127 | 222,782 | -0.10(-1.64%) |
Jul 09, 2002 | 6.423 | 6.450 | 6.229 | 6.229 | 4,088,425 | -0.19(-3.02%) |
Jul 08, 2002 | 6.423 | 6.515 | 6.405 | 6.423 | 298,920 | -0.04(-0.60%) |
Jul 05, 2002 | 6.301 | 6.525 | 6.282 | 6.462 | 197,076 | +0.18(+2.89%) |
Jul 04, 2002 | 6.301 | 6.341 | 6.209 | 6.280 | 3,402,941 | +0.00(+0.00%) |
Jul 03, 2002 | 6.301 | 6.341 | 6.209 | 6.280 | 386,074 | -0.07(-1.03%) |
Jul 02, 2002 | 6.429 | 6.450 | 6.319 | 6.346 | 464,415 | -0.10(-1.61%) |
Jul 01, 2002 | 6.352 | 6.484 | 6.313 | 6.450 | 508,727 | +0.17(+2.70%) |
Jun 28, 2002 | 6.168 | 6.331 | 6.160 | 6.280 | 1,377,579 | +0.11(+1.82%) |
Jun 27, 2002 | 6.199 | 6.250 | 6.078 | 6.168 | 640,438 | +0.06(+1.04%) |
Jun 26, 2002 | 6.107 | 6.145 | 6.043 | 6.105 | 599,554 | -0.11(-1.84%) |
Jun 25, 2002 | 6.393 | 6.397 | 6.131 | 6.219 | 599,309 | -0.21(-3.27%) |
Jun 21, 2002 | 6.393 | 6.433 | 6.393 | 6.429 | 296,227 | -0.01(-0.10%) |
Jun 20, 2002 | 6.437 | 6.484 | 6.415 | 6.435 | 496,731 | -0.00(-0.03%) |
Jun 19, 2002 | 6.576 | 6.587 | 6.382 | 6.437 | 392,929 | -0.17(-2.57%) |
Jun 18, 2002 | 6.538 | 6.638 | 6.538 | 6.607 | 388,278 | +0.02(+0.28%) |
Jun 17, 2002 | 6.568 | 6.646 | 6.474 | 6.589 | 264,645 | +0.02(+0.31%) |
Jun 14, 2002 | 6.356 | 6.568 | 6.229 | 6.568 | 530,760 | +0.06(+0.97%) |
Jun 12, 2002 | 6.627 | 6.632 | 6.464 | 6.505 | 302,837 | -0.11(-1.64%) |
Jun 11, 2002 | 6.730 | 6.738 | 6.576 | 6.613 | 437,975 | -0.10(-1.55%) |
Jun 10, 2002 | 6.607 | 6.740 | 6.607 | 6.717 | 630,156 | +0.08(+1.20%) |
Jun 07, 2002 | 6.495 | 6.644 | 6.484 | 6.638 | 420,104 | +0.09(+1.40%) |
Jun 06, 2002 | 6.587 | 6.678 | 6.536 | 6.546 | 393,908 | -0.04(-0.62%) |
Jun 05, 2002 | 6.362 | 6.597 | 6.360 | 6.587 | 488,407 | +0.08(+1.16%) |
May 31, 2002 | 6.489 | 6.595 | 6.466 | 6.511 | 243,102 | +0.15(+2.34%) |
May 28, 2002 | 6.495 | 6.495 | 6.317 | 6.362 | 271,500 | -0.13(-2.04%) |
May 27, 2002 | 6.566 | 6.591 | 6.482 | 6.495 | 2,399,195 | +0.00(+0.00%) |
May 24, 2002 | 6.566 | 6.591 | 6.482 | 6.495 | 147,623 | -0.14(-2.12%) |
May 23, 2002 | 6.413 | 6.638 | 6.378 | 6.636 | 303,326 | +0.21(+3.27%) |
May 22, 2002 | 6.413 | 6.464 | 6.341 | 6.425 | 227,678 | -0.00(-0.03%) |
May 21, 2002 | 6.484 | 6.529 | 6.362 | 6.427 | 258,280 | -0.07(-1.04%) |
May 20, 2002 | 6.480 | 6.536 | 6.407 | 6.495 | 581,437 | +0.07(+1.02%) |
May 17, 2002 | 6.484 | 6.484 | 6.358 | 6.429 | 237,961 | -0.06(-0.85%) |
May 16, 2002 | 6.405 | 6.525 | 6.331 | 6.484 | 24,481 | +0.08(+1.24%) |
May 15, 2002 | 6.638 | 6.652 | 6.301 | 6.405 | 316,791 | -0.24(-3.57%) |
May 14, 2002 | 6.370 | 6.658 | 6.370 | 6.642 | 317,526 | +0.29(+4.57%) |
May 13, 2002 | 6.270 | 6.352 | 6.239 | 6.352 | 202,217 | +0.15(+2.37%) |
May 10, 2002 | 6.403 | 6.403 | 6.137 | 6.205 | 241,633 | -0.22(-3.40%) |
May 09, 2002 | 6.433 | 6.536 | 6.399 | 6.423 | 340,538 | -0.01(-0.16%) |
May 08, 2002 | 6.352 | 6.433 | 6.331 | 6.433 | 277,866 | +0.18(+2.84%) |
May 07, 2002 | 6.219 | 6.319 | 6.158 | 6.256 | 261,218 | +0.03(+0.46%) |
May 06, 2002 | 6.219 | 6.290 | 6.168 | 6.227 | 292,065 | +0.04(+0.63%) |
May 03, 2002 | 6.213 | 6.219 | 6.098 | 6.188 | 357,186 | -0.02(-0.39%) |
May 02, 2002 | 6.035 | 6.241 | 6.017 | 6.213 | 440,668 | +0.21(+3.54%) |
May 01, 2002 | 6.035 | 6.037 | 5.923 | 6.000 | 232,330 | -0.06(-0.91%) |
Apr 30, 2002 | 5.817 | 6.056 | 5.817 | 6.056 | 332,949 | +0.24(+4.11%) |
Apr 29, 2002 | 5.864 | 5.888 | 5.723 | 5.817 | 286,434 | -0.04(-0.77%) |
Apr 26, 2002 | 5.870 | 5.919 | 5.841 | 5.862 | 345,680 | -0.01(-0.10%) |
Apr 25, 2002 | 5.780 | 5.923 | 5.719 | 5.868 | 637,010 | +0.07(+1.13%) |
Apr 24, 2002 | 5.761 | 5.923 | 5.757 | 5.802 | 526,109 | +0.04(+0.71%) |
Apr 23, 2002 | 5.759 | 5.804 | 5.727 | 5.761 | 246,529 | +0.00(+0.00%) |
Apr 22, 2002 | 5.847 | 5.847 | 5.719 | 5.761 | 249,222 | -0.09(-1.54%) |
Apr 19, 2002 | 5.821 | 5.882 | 5.596 | 5.851 | 373,344 | +0.08(+1.34%) |
Apr 18, 2002 | 6.005 | 6.007 | 5.719 | 5.774 | 412,514 | -0.28(-4.65%) |
Apr 17, 2002 | 6.031 | 6.201 | 6.025 | 6.056 | 534,433 | +0.07(+1.09%) |
Apr 16, 2002 | 5.882 | 6.033 | 5.882 | 5.990 | 215,193 | +0.11(+1.84%) |
Apr 15, 2002 | 5.927 | 5.929 | 5.766 | 5.882 | 3,060,198 | -0.05(-0.79%) |
Apr 12, 2002 | 5.753 | 5.929 | 5.729 | 5.929 | 433,079 | +0.18(+3.09%) |
Apr 11, 2002 | 5.890 | 5.988 | 5.708 | 5.751 | 306,264 | -0.14(-2.36%) |
Apr 10, 2002 | 5.580 | 5.923 | 5.580 | 5.890 | 653,168 | +0.31(+5.60%) |
Apr 09, 2002 | 5.545 | 5.643 | 5.545 | 5.578 | 191,935 | +0.06(+1.00%) |
Apr 08, 2002 | 5.588 | 5.588 | 5.473 | 5.523 | 331,235 | -0.07(-1.17%) |
Apr 05, 2002 | 5.498 | 5.616 | 5.498 | 5.588 | 549,856 | +0.08(+1.48%) |
Apr 04, 2002 | 5.525 | 5.525 | 5.447 | 5.506 | 419,614 | -0.02(-0.33%) |
Apr 03, 2002 | 5.535 | 5.565 | 5.494 | 5.525 | 479,349 | +0.01(+0.19%) |
Apr 02, 2002 | 5.645 | 5.661 | 5.510 | 5.514 | 492,324 | -0.13(-2.28%) |
Apr 01, 2002 | 5.629 | 5.704 | 5.627 | 5.643 | 757,950 | +0.01(+0.25%) |
Mar 29, 2002 | 5.504 | 5.663 | 5.504 | 5.629 | 1,139,128 | +0.00(+0.00%) |
Mar 28, 2002 | 5.504 | 5.663 | 5.504 | 5.629 | 1,139,128 | +0.13(+2.30%) |
Mar 27, 2002 | 5.361 | 5.514 | 5.361 | 5.502 | 824,784 | +0.18(+3.46%) |
Mar 26, 2002 | 5.306 | 5.326 | 5.271 | 5.318 | 207,848 | +0.00(+0.04%) |
Mar 25, 2002 | 5.320 | 5.331 | 5.300 | 5.316 | 427,448 | -0.01(-0.12%) |
Mar 22, 2002 | 5.331 | 5.351 | 5.312 | 5.322 | 197,076 | -0.02(-0.42%) |
Mar 21, 2002 | 5.341 | 5.369 | 5.310 | 5.345 | 1,317,354 | -0.04(-0.68%) |
Mar 20, 2002 | 5.351 | 5.388 | 5.310 | 5.382 | 760,153 | +0.02(+0.42%) |
Mar 19, 2002 | 5.459 | 5.461 | 5.314 | 5.359 | 719,024 | -0.10(-1.83%) |
Mar 18, 2002 | 5.398 | 5.510 | 5.392 | 5.459 | 318,750 | +0.06(+1.14%) |
Mar 15, 2002 | 5.320 | 5.435 | 5.310 | 5.398 | 422,797 | +0.08(+1.54%) |
Mar 14, 2002 | 5.251 | 5.343 | 5.251 | 5.316 | 311,405 | +0.07(+1.24%) |
Mar 13, 2002 | 5.192 | 5.290 | 5.175 | 5.251 | 197,076 | +0.05(+0.94%) |
Mar 12, 2002 | 5.269 | 5.308 | 5.163 | 5.202 | 315,812 | -0.09(-1.66%) |
Mar 11, 2002 | 5.249 | 5.310 | 5.212 | 5.290 | 274,193 | +0.04(+0.74%) |
Mar 08, 2002 | 5.239 | 5.290 | 5.177 | 5.251 | 374,323 | +0.04(+0.86%) |
Mar 07, 2002 | 5.208 | 5.253 | 5.202 | 5.206 | 384,850 | -0.00(-0.04%) |
Mar 06, 2002 | 5.137 | 5.208 | 5.132 | 5.208 | 296,716 | +0.09(+1.67%) |
Mar 05, 2002 | 5.177 | 5.188 | 5.112 | 5.122 | 312,385 | -0.01(-0.28%) |
Mar 04, 2002 | 4.902 | 5.167 | 4.902 | 5.137 | 484,245 | +0.18(+3.71%) |
Mar 01, 2002 | 4.861 | 4.955 | 4.840 | 4.953 | 774,597 | +0.11(+2.28%) |
Feb 28, 2002 | 4.922 | 4.942 | 4.793 | 4.842 | 615,956 | -0.07(-1.37%) |
Feb 27, 2002 | 4.922 | 4.932 | 4.851 | 4.910 | 256,567 | +0.00(+0.08%) |
Feb 26, 2002 | 4.932 | 4.942 | 4.893 | 4.906 | 278,355 | -0.02(-0.33%) |
Feb 25, 2002 | 4.922 | 4.932 | 4.893 | 4.922 | 438,954 | +0.00(+0.08%) |
Feb 22, 2002 | 4.830 | 4.932 | 4.826 | 4.918 | 196,587 | +0.11(+2.38%) |
Feb 21, 2002 | 4.953 | 4.969 | 4.802 | 4.804 | 400,029 | -0.17(-3.41%) |
Feb 20, 2002 | 4.830 | 4.985 | 4.830 | 4.973 | 226,209 | +0.16(+3.35%) |
Feb 19, 2002 | 5.045 | 5.045 | 4.759 | 4.812 | 360,858 | -0.23(-4.62%) |
Feb 18, 2002 | 4.955 | 5.092 | 4.955 | 5.045 | 3,647,756 | +0.00(+0.00%) |
Feb 15, 2002 | 4.955 | 5.092 | 4.955 | 5.045 | 238,940 | +0.09(+1.86%) |
Feb 14, 2002 | 4.932 | 4.983 | 4.924 | 4.953 | 114,329 | +0.02(+0.41%) |
Feb 13, 2002 | 4.881 | 4.932 | 4.861 | 4.932 | 138,320 | +0.05(+1.05%) |
Feb 12, 2002 | 4.840 | 4.953 | 4.820 | 4.881 | 150,561 | +0.02(+0.50%) |
Feb 11, 2002 | 4.861 | 5.020 | 4.855 | 4.857 | 239,919 | +0.01(+0.21%) |
Feb 08, 2002 | 4.697 | 4.846 | 4.697 | 4.846 | 121,918 | +0.15(+3.17%) |
Feb 07, 2002 | 4.851 | 4.869 | 4.659 | 4.697 | 297,451 | -0.16(-3.36%) |
Feb 06, 2002 | 4.891 | 4.942 | 4.840 | 4.861 | 289,617 | +0.01(+0.21%) |
Feb 05, 2002 | 4.738 | 4.922 | 4.704 | 4.851 | 832,374 | +0.08(+1.76%) |
Feb 04, 2002 | 4.718 | 4.814 | 4.714 | 4.767 | 248,243 | +0.05(+1.00%) |
Feb 01, 2002 | 4.806 | 4.877 | 4.720 | 4.720 | 930,300 | -0.07(-1.45%) |
Jan 31, 2002 | 4.769 | 4.806 | 4.732 | 4.789 | 229,882 | +0.02(+0.43%) |
Jan 30, 2002 | 4.697 | 4.769 | 4.679 | 4.769 | 368,447 | +0.09(+1.97%) |
Jan 29, 2002 | 4.810 | 4.810 | 4.636 | 4.677 | 252,405 | -0.13(-2.72%) |
Jan 28, 2002 | 4.861 | 4.908 | 4.779 | 4.808 | 181,163 | -0.04(-0.80%) |
Jan 25, 2002 | 4.626 | 4.853 | 4.626 | 4.846 | 514,113 | +0.19(+4.17%) |
Jan 24, 2002 | 4.797 | 4.797 | 4.595 | 4.652 | 570,665 | -0.15(-3.02%) |
Jan 23, 2002 | 4.646 | 4.810 | 4.628 | 4.797 | 502,362 | +0.16(+3.34%) |
Jan 22, 2002 | 4.640 | 4.714 | 4.640 | 4.642 | 198,300 | +0.01(+0.13%) |
Jan 21, 2002 | 4.616 | 4.695 | 4.589 | 4.636 | 120,694 | +0.00(+0.00%) |
Jan 18, 2002 | 4.616 | 4.695 | 4.589 | 4.636 | 11,530,829 | +0.03(+0.58%) |
Jan 17, 2002 | 4.530 | 4.610 | 4.473 | 4.610 | 144,441 | +0.03(+0.76%) |
Jan 16, 2002 | 4.677 | 4.677 | 4.514 | 4.575 | 148,848 | -0.10(-2.18%) |
Jan 15, 2002 | 4.697 | 4.748 | 4.577 | 4.677 | 110,411 | -0.02(-0.43%) |
Jan 14, 2002 | 4.810 | 4.810 | 4.695 | 4.697 | 119,225 | -0.11(-2.25%) |
Jan 11, 2002 | 4.930 | 4.942 | 4.806 | 4.806 | 96,212 | -0.12(-2.53%) |