Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.411 | 5.509 | 5.378 | 5.482 | 833,700 | +0.09(+1.65%) |
Dec 30, 2002 | 5.356 | 5.398 | 5.282 | 5.393 | 1,151,100 | +0.04(+0.71%) |
Dec 27, 2002 | 5.387 | 5.387 | 5.336 | 5.356 | 446,400 | -0.03(-0.58%) |
Dec 26, 2002 | 5.444 | 5.451 | 5.367 | 5.387 | 433,200 | -0.04(-0.74%) |
Dec 24, 2002 | 5.427 | 5.436 | 5.384 | 5.427 | 302,700 | +0.02(+0.33%) |
Dec 23, 2002 | 5.440 | 5.467 | 5.358 | 5.409 | 796,200 | -0.02(-0.37%) |
Dec 20, 2002 | 5.444 | 5.453 | 5.422 | 5.429 | 1,317,600 | +0.00(+0.04%) |
Dec 19, 2002 | 5.462 | 5.511 | 5.404 | 5.427 | 1,016,700 | -0.04(-0.65%) |
Dec 18, 2002 | 5.447 | 5.480 | 5.447 | 5.462 | 651,000 | +0.02(+0.29%) |
Dec 17, 2002 | 5.489 | 5.500 | 5.447 | 5.447 | 1,107,900 | -0.08(-1.37%) |
Dec 16, 2002 | 5.544 | 5.544 | 5.464 | 5.522 | 690,900 | -0.02(-0.36%) |
Dec 13, 2002 | 5.578 | 5.562 | 5.489 | 5.542 | 769,800 | +0.01(+0.16%) |
Dec 12, 2002 | 5.578 | 5.613 | 5.511 | 5.533 | 1,053,900 | -0.04(-0.76%) |
Dec 11, 2002 | 5.644 | 5.644 | 5.544 | 5.576 | 1,129,200 | -0.07(-1.22%) |
Dec 10, 2002 | 5.578 | 5.644 | 5.542 | 5.644 | 575,400 | +0.09(+1.56%) |
Dec 09, 2002 | 5.687 | 5.687 | 5.556 | 5.558 | 720,600 | -0.13(-2.27%) |
Dec 06, 2002 | 5.711 | 5.742 | 5.624 | 5.687 | 551,700 | -0.04(-0.62%) |
Dec 05, 2002 | 5.622 | 5.767 | 5.596 | 5.722 | 1,325,700 | +0.14(+2.55%) |
Dec 04, 2002 | 5.533 | 5.582 | 5.471 | 5.580 | 2,214,900 | +0.01(+0.24%) |
Dec 03, 2002 | 5.611 | 5.644 | 5.533 | 5.567 | 868,800 | -0.03(-0.60%) |
Dec 02, 2002 | 5.722 | 5.722 | 5.573 | 5.600 | 776,700 | -0.10(-1.75%) |
Nov 29, 2002 | 5.556 | 5.733 | 5.556 | 5.700 | 891,900 | +0.15(+2.64%) |
Nov 27, 2002 | 5.489 | 5.553 | 5.422 | 5.553 | 800,700 | +0.09(+1.59%) |
Nov 26, 2002 | 5.533 | 5.553 | 5.373 | 5.467 | 1,401,600 | -0.07(-1.20%) |
Nov 25, 2002 | 5.711 | 5.738 | 5.522 | 5.533 | 1,939,500 | -0.14(-2.51%) |
Nov 22, 2002 | 5.622 | 5.751 | 5.600 | 5.676 | 1,135,200 | -0.00(-0.04%) |
Nov 21, 2002 | 5.698 | 5.729 | 5.673 | 5.678 | 739,200 | -0.07(-1.24%) |
Nov 20, 2002 | 5.711 | 5.749 | 5.678 | 5.749 | 521,700 | +0.02(+0.43%) |
Nov 19, 2002 | 5.733 | 5.733 | 5.591 | 5.724 | 1,486,500 | -0.02(-0.35%) |
Nov 18, 2002 | 5.767 | 5.878 | 5.736 | 5.744 | 1,568,700 | -0.00(-0.08%) |
Nov 15, 2002 | 5.567 | 5.820 | 5.567 | 5.749 | 1,841,400 | +0.20(+3.52%) |
Nov 14, 2002 | 5.524 | 5.624 | 5.524 | 5.553 | 687,900 | +0.02(+0.40%) |
Nov 13, 2002 | 5.476 | 5.567 | 5.429 | 5.531 | 1,242,600 | +0.05(+0.97%) |
Nov 12, 2002 | 5.471 | 5.538 | 5.444 | 5.478 | 1,344,000 | +0.01(+0.20%) |
Nov 11, 2002 | 5.367 | 5.542 | 5.358 | 5.467 | 835,500 | +0.10(+1.86%) |
Nov 08, 2002 | 5.624 | 5.624 | 5.280 | 5.367 | 2,259,900 | -0.26(-4.58%) |
Nov 07, 2002 | 5.629 | 5.711 | 5.609 | 5.624 | 2,261,700 | -0.00(-0.08%) |
Nov 06, 2002 | 5.600 | 5.696 | 5.538 | 5.629 | 4,692,900 | +0.16(+2.88%) |
Nov 05, 2002 | 5.411 | 5.476 | 5.393 | 5.471 | 995,700 | +0.04(+0.74%) |
Nov 04, 2002 | 5.467 | 5.507 | 5.427 | 5.431 | 807,300 | -0.04(-0.65%) |
Nov 01, 2002 | 5.327 | 5.478 | 5.280 | 5.467 | 1,368,900 | +0.14(+2.63%) |
Oct 31, 2002 | 5.380 | 5.429 | 5.280 | 5.327 | 1,194,600 | -0.05(-0.95%) |
Oct 30, 2002 | 5.418 | 5.453 | 5.362 | 5.378 | 681,300 | -0.04(-0.70%) |
Oct 29, 2002 | 5.371 | 5.444 | 5.367 | 5.416 | 885,300 | +0.04(+0.83%) |
Oct 28, 2002 | 5.553 | 5.567 | 5.333 | 5.371 | 997,500 | -0.16(-2.89%) |
Oct 25, 2002 | 5.456 | 5.556 | 5.453 | 5.531 | 920,700 | +0.04(+0.77%) |
Oct 24, 2002 | 5.476 | 5.553 | 5.469 | 5.489 | 798,000 | +0.02(+0.37%) |
Oct 23, 2002 | 5.444 | 5.511 | 5.429 | 5.469 | 1,133,400 | +0.00(+0.00%) |
Oct 22, 2002 | 5.400 | 5.511 | 5.369 | 5.469 | 1,130,400 | +0.06(+1.15%) |
Oct 21, 2002 | 5.402 | 5.447 | 5.358 | 5.407 | 634,200 | +0.00(+0.00%) |
Oct 18, 2002 | 5.220 | 5.422 | 5.218 | 5.407 | 1,300,500 | +0.20(+3.75%) |
Oct 17, 2002 | 5.189 | 5.333 | 5.187 | 5.211 | 1,734,000 | +0.06(+1.21%) |
Oct 16, 2002 | 5.178 | 5.200 | 5.136 | 5.149 | 729,000 | -0.04(-0.69%) |
Oct 15, 2002 | 5.120 | 5.204 | 5.082 | 5.184 | 1,178,100 | +0.06(+1.21%) |
Oct 14, 2002 | 5.078 | 5.122 | 5.044 | 5.122 | 894,000 | -0.01(-0.17%) |
Oct 11, 2002 | 5.089 | 5.158 | 5.071 | 5.131 | 960,000 | +0.06(+1.27%) |
Oct 10, 2002 | 5.089 | 5.144 | 5.000 | 5.067 | 1,165,200 | -0.03(-0.61%) |
Oct 09, 2002 | 5.089 | 5.144 | 5.071 | 5.098 | 1,287,300 | -0.00(-0.09%) |
Oct 08, 2002 | 5.204 | 5.233 | 5.082 | 5.102 | 1,305,900 | -0.10(-1.96%) |
Oct 07, 2002 | 5.240 | 5.256 | 5.204 | 5.204 | 885,900 | -0.04(-0.76%) |
Oct 04, 2002 | 5.211 | 5.267 | 5.211 | 5.244 | 1,517,700 | +0.03(+0.64%) |
Oct 03, 2002 | 5.244 | 5.282 | 5.211 | 5.211 | 1,318,200 | -0.06(-1.06%) |
Oct 02, 2002 | 5.278 | 5.282 | 5.218 | 5.267 | 1,359,000 | -0.01(-0.21%) |
Oct 01, 2002 | 5.311 | 5.316 | 5.247 | 5.278 | 2,877,300 | +0.03(+0.64%) |
Sep 30, 2002 | 5.269 | 5.289 | 5.211 | 5.244 | 1,630,500 | -0.05(-0.88%) |
Sep 27, 2002 | 5.311 | 5.433 | 5.233 | 5.291 | 690,000 | -0.02(-0.42%) |
Sep 26, 2002 | 5.182 | 5.351 | 5.173 | 5.313 | 1,663,800 | +0.12(+2.22%) |
Sep 25, 2002 | 5.131 | 5.222 | 5.111 | 5.198 | 1,074,300 | +0.07(+1.43%) |
Sep 24, 2002 | 5.133 | 5.144 | 5.064 | 5.124 | 645,600 | -0.04(-0.82%) |
Sep 23, 2002 | 5.200 | 5.200 | 5.096 | 5.167 | 977,700 | -0.02(-0.47%) |
Sep 20, 2002 | 5.111 | 5.233 | 5.111 | 5.191 | 15,870,000 | +0.09(+1.70%) |
Sep 19, 2002 | 5.056 | 5.142 | 5.033 | 5.104 | 1,087,200 | +0.03(+0.53%) |
Sep 18, 2002 | 5.056 | 5.120 | 5.009 | 5.078 | 633,600 | +0.02(+0.44%) |
Sep 17, 2002 | 5.091 | 5.156 | 5.044 | 5.056 | 652,200 | -0.03(-0.57%) |
Sep 16, 2002 | 4.978 | 5.104 | 4.978 | 5.084 | 660,000 | +0.02(+0.48%) |
Sep 13, 2002 | 5.000 | 5.076 | 4.978 | 5.060 | 150,000 | +0.05(+0.93%) |
Sep 12, 2002 | 5.089 | 5.089 | 4.987 | 5.013 | 1,020,300 | -0.08(-1.48%) |
Sep 11, 2002 | 5.078 | 5.127 | 5.078 | 5.089 | 618,000 | +0.04(+0.79%) |
Sep 10, 2002 | 5.067 | 5.076 | 5.000 | 5.049 | 457,800 | +0.01(+0.13%) |
Sep 09, 2002 | 4.971 | 5.044 | 4.956 | 5.042 | 609,300 | +0.07(+1.34%) |
Sep 06, 2002 | 4.956 | 5.000 | 4.913 | 4.976 | 586,500 | +0.05(+1.04%) |
Sep 05, 2002 | 4.896 | 5.000 | 4.896 | 4.924 | 720,000 | -0.00(-0.09%) |
Sep 04, 2002 | 4.944 | 4.944 | 4.833 | 4.929 | 995,700 | +0.11(+2.21%) |
Sep 03, 2002 | 4.922 | 4.944 | 4.822 | 4.822 | 1,020,600 | -0.10(-1.99%) |
Aug 30, 2002 | 4.933 | 5.022 | 4.891 | 4.920 | 960,000 | -0.02(-0.49%) |
Aug 29, 2002 | 4.887 | 4.944 | 4.867 | 4.944 | 948,000 | +0.05(+1.04%) |
Aug 28, 2002 | 4.856 | 4.911 | 4.833 | 4.893 | 1,093,500 | +0.02(+0.32%) |
Aug 27, 2002 | 5.000 | 5.022 | 4.778 | 4.878 | 876,300 | -0.16(-3.18%) |
Aug 26, 2002 | 5.040 | 5.071 | 5.022 | 5.038 | 612,900 | -0.00(-0.04%) |
Aug 23, 2002 | 5.060 | 5.122 | 5.011 | 5.040 | 423,000 | -0.03(-0.53%) |
Aug 22, 2002 | 5.067 | 5.131 | 5.000 | 5.067 | 15,390,000 | -0.01(-0.26%) |
Aug 21, 2002 | 5.113 | 5.144 | 5.076 | 5.080 | 358,500 | -0.03(-0.52%) |
Aug 20, 2002 | 5.120 | 5.156 | 5.069 | 5.107 | 501,000 | +0.07(+1.37%) |
Aug 16, 2002 | 5.087 | 5.133 | 4.980 | 5.038 | 1,087,200 | -0.04(-0.83%) |
Aug 15, 2002 | 5.089 | 5.211 | 5.056 | 5.080 | 333,900 | +0.05(+0.93%) |
Aug 14, 2002 | 4.989 | 5.067 | 4.889 | 5.033 | 552,600 | +0.08(+1.52%) |
Aug 13, 2002 | 4.940 | 5.084 | 4.938 | 4.958 | 789,300 | +0.01(+0.27%) |
Aug 12, 2002 | 4.800 | 5.011 | 4.800 | 4.944 | 892,800 | +0.28(+5.95%) |
Aug 07, 2002 | 4.996 | 4.996 | 4.633 | 4.667 | 2,217,000 | -0.27(-5.53%) |
Aug 06, 2002 | 4.873 | 4.960 | 4.873 | 4.940 | 600,000 | +0.07(+1.37%) |
Aug 05, 2002 | 4.978 | 4.980 | 4.833 | 4.873 | 647,100 | -0.15(-2.96%) |
Aug 02, 2002 | 5.078 | 5.113 | 5.022 | 5.022 | 944,100 | -0.08(-1.52%) |
Aug 01, 2002 | 5.233 | 5.233 | 5.002 | 5.100 | 1,599,000 | -0.14(-2.75%) |
Jul 31, 2002 | 4.878 | 5.256 | 4.878 | 5.244 | 2,409,900 | +0.36(+7.47%) |
Jul 30, 2002 | 4.944 | 4.996 | 4.867 | 4.880 | 1,196,400 | -0.08(-1.61%) |
Jul 29, 2002 | 4.822 | 4.996 | 4.822 | 4.960 | 1,566,000 | +0.18(+3.86%) |
Jul 26, 2002 | 4.678 | 4.800 | 4.673 | 4.776 | 1,014,300 | +0.10(+2.04%) |
Jul 25, 2002 | 4.644 | 4.856 | 4.578 | 4.680 | 1,572,000 | +0.01(+0.29%) |
Jul 24, 2002 | 4.422 | 4.762 | 4.418 | 4.667 | 1,860,300 | +0.24(+5.53%) |
Jul 23, 2002 | 4.324 | 4.476 | 4.324 | 4.422 | 2,200,800 | +0.10(+2.26%) |
Jul 22, 2002 | 4.500 | 4.544 | 4.222 | 4.324 | 2,817,300 | -0.18(-3.90%) |
Jul 19, 2002 | 4.556 | 4.556 | 4.467 | 4.500 | 1,468,800 | -0.12(-2.64%) |
Jul 17, 2002 | 4.600 | 4.711 | 4.567 | 4.622 | 1,741,800 | -0.06(-1.19%) |
Jul 12, 2002 | 4.689 | 4.711 | 4.589 | 4.678 | 3,390,900 | -0.08(-1.64%) |
Jul 11, 2002 | 4.827 | 4.836 | 4.667 | 4.756 | 3,013,500 | -0.07(-1.47%) |
Jul 10, 2002 | 5.000 | 5.002 | 4.798 | 4.827 | 2,400,900 | -0.17(-3.47%) |
Jul 09, 2002 | 5.111 | 5.111 | 5.000 | 5.000 | 1,394,400 | -0.11(-2.22%) |
Jul 08, 2002 | 5.162 | 5.162 | 5.113 | 5.113 | 1,664,100 | -0.05(-1.03%) |
Jul 05, 2002 | 5.167 | 5.193 | 5.162 | 5.167 | 675,300 | +0.07(+1.31%) |
Jul 04, 2002 | 5.189 | 5.191 | 4.956 | 5.100 | 1,764,000 | +0.00(+0.00%) |
Jul 03, 2002 | 5.189 | 5.191 | 4.956 | 5.100 | 1,764,000 | -0.09(-1.80%) |
Jul 02, 2002 | 5.333 | 5.333 | 5.180 | 5.193 | 1,699,200 | -0.08(-1.60%) |
Jul 01, 2002 | 5.311 | 5.347 | 5.224 | 5.278 | 1,699,500 | -0.01(-0.21%) |
Jun 28, 2002 | 5.278 | 5.376 | 5.251 | 5.289 | 1,494,300 | +0.02(+0.46%) |
Jun 27, 2002 | 5.300 | 5.367 | 5.240 | 5.264 | 788,400 | +0.01(+0.17%) |
Jun 26, 2002 | 5.122 | 5.333 | 5.027 | 5.256 | 1,552,500 | +0.10(+1.85%) |
Jun 25, 2002 | 5.333 | 5.380 | 5.144 | 5.160 | 1,657,500 | -0.20(-3.65%) |
Jun 21, 2002 | 5.433 | 5.444 | 5.356 | 5.356 | 3,044,700 | -0.08(-1.47%) |
Jun 20, 2002 | 5.522 | 5.551 | 5.393 | 5.436 | 3,402,300 | -0.12(-2.12%) |
Jun 19, 2002 | 5.329 | 5.667 | 5.329 | 5.553 | 4,574,100 | +0.20(+3.69%) |
Jun 18, 2002 | 5.311 | 5.542 | 5.311 | 5.356 | 4,158,900 | +0.04(+0.84%) |
Jun 17, 2002 | 5.247 | 5.327 | 5.240 | 5.311 | 1,106,700 | +0.07(+1.27%) |
Jun 14, 2002 | 5.222 | 5.249 | 5.167 | 5.244 | 606,300 | -0.03(-0.63%) |
Jun 12, 2002 | 5.289 | 5.300 | 5.200 | 5.278 | 706,500 | -0.01(-0.21%) |
Jun 11, 2002 | 5.267 | 5.329 | 5.264 | 5.289 | 891,300 | +0.04(+0.72%) |
Jun 10, 2002 | 5.302 | 5.333 | 5.249 | 5.251 | 765,600 | -0.05(-0.96%) |
Jun 07, 2002 | 5.233 | 5.329 | 5.178 | 5.302 | 1,076,400 | +0.08(+1.62%) |
Jun 06, 2002 | 5.156 | 5.244 | 5.067 | 5.218 | 2,638,800 | +0.08(+1.56%) |
Jun 05, 2002 | 5.038 | 5.162 | 5.033 | 5.138 | 2,022,000 | -0.06(-1.20%) |
May 31, 2002 | 5.178 | 5.200 | 5.111 | 5.200 | 1,099,800 | +0.17(+3.31%) |
May 28, 2002 | 4.978 | 5.053 | 4.971 | 5.033 | 2,997,300 | +0.09(+1.75%) |
May 27, 2002 | 4.884 | 4.956 | 4.871 | 4.947 | 1,578,600 | +0.00(+0.00%) |
May 24, 2002 | 4.884 | 4.956 | 4.871 | 4.947 | 1,578,600 | +0.09(+1.78%) |
May 23, 2002 | 4.858 | 4.911 | 4.847 | 4.860 | 2,371,500 | +0.00(+0.05%) |
May 22, 2002 | 4.833 | 4.867 | 4.784 | 4.858 | 952,800 | +0.04(+0.78%) |
May 21, 2002 | 4.816 | 4.829 | 4.778 | 4.820 | 2,018,700 | -0.02(-0.46%) |
May 20, 2002 | 4.933 | 4.933 | 4.824 | 4.842 | 2,308,800 | -0.06(-1.22%) |
May 17, 2002 | 4.878 | 4.929 | 4.867 | 4.902 | 2,036,100 | +0.02(+0.41%) |
May 16, 2002 | 5.000 | 5.018 | 4.844 | 4.882 | 3,097,500 | -0.09(-1.88%) |
May 15, 2002 | 5.022 | 5.089 | 4.956 | 4.976 | 3,779,100 | +0.17(+3.51%) |
May 14, 2002 | 4.667 | 4.822 | 4.644 | 4.807 | 4,009,800 | +0.11(+2.41%) |
May 13, 2002 | 4.667 | 4.733 | 4.613 | 4.693 | 4,433,400 | +0.16(+3.53%) |
May 10, 2002 | 5.089 | 5.267 | 4.333 | 4.533 | 22,077,600 | -0.43(-8.72%) |
May 09, 2002 | 5.067 | 5.222 | 4.956 | 4.967 | 6,768,000 | -0.16(-3.04%) |
May 08, 2002 | 5.356 | 5.356 | 4.971 | 5.122 | 13,539,600 | -0.59(-10.31%) |
May 07, 2002 | 5.729 | 5.738 | 5.700 | 5.711 | 2,352,900 | +0.00(+0.08%) |
May 06, 2002 | 5.689 | 5.762 | 5.689 | 5.707 | 2,293,500 | +0.01(+0.16%) |
May 03, 2002 | 5.756 | 5.756 | 5.689 | 5.698 | 2,210,400 | -0.06(-1.08%) |
May 02, 2002 | 5.789 | 5.807 | 5.744 | 5.760 | 3,996,600 | -0.05(-0.80%) |
May 01, 2002 | 5.756 | 5.820 | 5.733 | 5.807 | 3,292,200 | +0.05(+0.81%) |
Apr 30, 2002 | 5.733 | 5.822 | 5.722 | 5.760 | 2,910,600 | +0.03(+0.50%) |
Apr 29, 2002 | 5.724 | 5.767 | 5.700 | 5.731 | 1,223,100 | +0.01(+0.12%) |
Apr 26, 2002 | 5.762 | 5.762 | 5.711 | 5.724 | 766,800 | -0.03(-0.58%) |
Apr 25, 2002 | 5.733 | 5.778 | 5.689 | 5.758 | 1,612,800 | +0.02(+0.43%) |
Apr 24, 2002 | 5.744 | 5.767 | 5.704 | 5.733 | 1,192,800 | -0.02(-0.35%) |
Apr 23, 2002 | 5.744 | 5.756 | 5.727 | 5.753 | 672,600 | +0.00(+0.00%) |
Apr 22, 2002 | 5.773 | 5.800 | 5.736 | 5.753 | 1,354,800 | -0.02(-0.31%) |
Apr 19, 2002 | 5.700 | 5.824 | 5.700 | 5.771 | 1,710,000 | +0.18(+3.22%) |
Apr 18, 2002 | 5.551 | 5.616 | 5.551 | 5.591 | 2,004,300 | +0.04(+0.72%) |
Apr 17, 2002 | 5.578 | 5.598 | 5.536 | 5.551 | 1,192,800 | -0.03(-0.56%) |
Apr 16, 2002 | 5.580 | 5.598 | 5.567 | 5.582 | 692,100 | -0.01(-0.20%) |
Apr 15, 2002 | 5.589 | 5.627 | 5.582 | 5.593 | 789,000 | -0.01(-0.20%) |
Apr 12, 2002 | 5.589 | 5.607 | 5.556 | 5.604 | 836,700 | +0.00(+0.00%) |
Apr 11, 2002 | 5.622 | 5.631 | 5.584 | 5.604 | 634,500 | -0.02(-0.32%) |
Apr 10, 2002 | 5.600 | 5.642 | 5.600 | 5.622 | 360,000 | +0.00(+0.04%) |
Apr 09, 2002 | 5.600 | 5.633 | 5.600 | 5.620 | 688,500 | -0.00(-0.04%) |
Apr 08, 2002 | 5.604 | 5.640 | 5.569 | 5.622 | 985,200 | +0.02(+0.32%) |
Apr 05, 2002 | 5.600 | 5.627 | 5.556 | 5.604 | 1,338,300 | -0.02(-0.40%) |
Apr 04, 2002 | 5.533 | 5.627 | 5.524 | 5.627 | 869,400 | +0.06(+1.00%) |
Apr 03, 2002 | 5.533 | 5.633 | 5.533 | 5.571 | 1,198,800 | +0.04(+0.68%) |
Apr 02, 2002 | 5.618 | 5.649 | 5.527 | 5.533 | 1,940,700 | -0.11(-1.97%) |
Apr 01, 2002 | 5.600 | 5.667 | 5.571 | 5.644 | 1,141,500 | +0.02(+0.39%) |
Mar 29, 2002 | 5.611 | 5.651 | 5.596 | 5.622 | 1,318,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.611 | 5.651 | 5.596 | 5.622 | 1,318,500 | +0.01(+0.20%) |
Mar 27, 2002 | 5.589 | 5.631 | 5.589 | 5.611 | 761,700 | +0.03(+0.48%) |
Mar 26, 2002 | 5.562 | 5.622 | 5.562 | 5.584 | 993,000 | +0.02(+0.32%) |
Mar 25, 2002 | 5.667 | 5.689 | 5.556 | 5.567 | 2,027,700 | -0.06(-0.99%) |
Mar 22, 2002 | 5.556 | 5.644 | 5.556 | 5.622 | 990,900 | +0.02(+0.32%) |
Mar 21, 2002 | 5.467 | 5.633 | 5.444 | 5.604 | 4,010,100 | -0.15(-2.59%) |
Mar 20, 2002 | 5.640 | 5.753 | 5.611 | 5.753 | 2,819,100 | +0.11(+2.01%) |
Mar 19, 2002 | 5.611 | 5.667 | 5.484 | 5.640 | 6,822,000 | -0.14(-2.38%) |
Mar 18, 2002 | 5.689 | 5.796 | 5.667 | 5.778 | 5,277,300 | +0.12(+2.08%) |
Mar 15, 2002 | 5.722 | 5.771 | 5.567 | 5.660 | 10,873,800 | +0.57(+11.13%) |
Mar 14, 2002 | 4.978 | 5.122 | 4.951 | 5.093 | 1,423,500 | +0.12(+2.32%) |
Mar 13, 2002 | 4.878 | 5.000 | 4.878 | 4.978 | 2,810,700 | +0.08(+1.68%) |
Mar 12, 2002 | 4.887 | 4.956 | 4.844 | 4.896 | 1,894,800 | +0.01(+0.18%) |
Mar 11, 2002 | 4.876 | 4.980 | 4.798 | 4.887 | 2,047,200 | +0.01(+0.23%) |
Mar 08, 2002 | 4.929 | 4.944 | 4.827 | 4.876 | 812,100 | -0.04(-0.72%) |
Mar 07, 2002 | 4.996 | 4.996 | 4.876 | 4.911 | 1,004,100 | -0.08(-1.56%) |
Mar 06, 2002 | 4.822 | 5.056 | 4.816 | 4.989 | 2,655,600 | +0.21(+4.42%) |
Mar 05, 2002 | 5.004 | 5.044 | 4.762 | 4.778 | 2,600,400 | -0.24(-4.83%) |
Mar 04, 2002 | 5.127 | 5.133 | 4.956 | 5.020 | 1,657,200 | -0.11(-2.08%) |
Mar 01, 2002 | 4.978 | 5.182 | 4.956 | 5.127 | 2,182,200 | +0.16(+3.22%) |
Feb 28, 2002 | 5.111 | 5.144 | 4.911 | 4.967 | 3,649,500 | -0.13(-2.61%) |
Feb 27, 2002 | 5.224 | 5.247 | 5.040 | 5.100 | 2,742,600 | -0.12(-2.38%) |
Feb 26, 2002 | 5.144 | 5.240 | 5.100 | 5.224 | 932,100 | +0.06(+1.16%) |
Feb 25, 2002 | 5.160 | 5.236 | 5.111 | 5.164 | 801,300 | +0.00(+0.09%) |
Feb 22, 2002 | 5.089 | 5.173 | 5.089 | 5.160 | 597,900 | -0.02(-0.47%) |
Feb 21, 2002 | 5.311 | 5.336 | 5.156 | 5.184 | 824,400 | -0.14(-2.55%) |
Feb 20, 2002 | 5.333 | 5.356 | 5.289 | 5.320 | 782,100 | -0.01(-0.25%) |
Feb 19, 2002 | 5.322 | 5.369 | 5.293 | 5.333 | 1,147,200 | -0.03(-0.50%) |
Feb 18, 2002 | 5.400 | 5.422 | 5.333 | 5.360 | 472,500 | +0.00(+0.00%) |
Feb 15, 2002 | 5.400 | 5.422 | 5.333 | 5.360 | 472,500 | -0.06(-1.15%) |
Feb 14, 2002 | 5.384 | 5.427 | 5.367 | 5.422 | 990,300 | +0.04(+0.83%) |
Feb 13, 2002 | 5.378 | 5.440 | 5.360 | 5.378 | 833,700 | +0.00(+0.00%) |
Feb 12, 2002 | 5.200 | 5.402 | 5.200 | 5.378 | 1,765,800 | +0.18(+3.42%) |
Feb 11, 2002 | 5.133 | 5.222 | 5.133 | 5.200 | 788,400 | +0.03(+0.65%) |
Feb 08, 2002 | 5.200 | 5.202 | 5.133 | 5.167 | 1,315,500 | -0.06(-1.15%) |
Feb 07, 2002 | 5.278 | 5.278 | 5.191 | 5.227 | 1,135,800 | -0.09(-1.63%) |
Feb 06, 2002 | 5.322 | 5.336 | 5.278 | 5.313 | 657,900 | -0.02(-0.38%) |
Feb 05, 2002 | 5.324 | 5.333 | 5.300 | 5.333 | 851,400 | +0.00(+0.00%) |
Feb 04, 2002 | 5.356 | 5.456 | 5.293 | 5.333 | 890,700 | -0.02(-0.42%) |
Feb 01, 2002 | 5.378 | 5.378 | 5.291 | 5.356 | 620,700 | -0.07(-1.23%) |
Jan 31, 2002 | 5.256 | 5.480 | 5.233 | 5.422 | 1,594,200 | +0.17(+3.17%) |
Jan 30, 2002 | 5.247 | 5.271 | 5.111 | 5.256 | 1,415,400 | +0.01(+0.17%) |
Jan 29, 2002 | 5.227 | 5.253 | 5.189 | 5.247 | 1,058,100 | +0.02(+0.38%) |
Jan 28, 2002 | 5.262 | 5.262 | 5.167 | 5.227 | 898,500 | -0.06(-1.09%) |
Jan 25, 2002 | 5.289 | 5.291 | 5.211 | 5.284 | 1,151,700 | -0.03(-0.50%) |
Jan 24, 2002 | 5.256 | 5.324 | 5.173 | 5.311 | 975,600 | +0.08(+1.49%) |
Jan 23, 2002 | 5.267 | 5.289 | 5.211 | 5.233 | 535,800 | -0.04(-0.80%) |
Jan 22, 2002 | 5.211 | 5.329 | 5.167 | 5.276 | 6,150,000 | +0.05(+0.94%) |
Jan 21, 2002 | 5.189 | 5.280 | 5.178 | 5.227 | 661,200 | +0.00(+0.00%) |
Jan 18, 2002 | 5.189 | 5.280 | 5.178 | 5.227 | 661,200 | -0.02(-0.30%) |
Jan 17, 2002 | 5.256 | 5.289 | 5.111 | 5.242 | 1,867,500 | -0.04(-0.67%) |
Jan 16, 2002 | 5.178 | 5.289 | 5.067 | 5.278 | 909,000 | +0.09(+1.71%) |
Jan 15, 2002 | 5.044 | 5.211 | 4.956 | 5.189 | 1,978,800 | +0.10(+1.97%) |
Jan 14, 2002 | 5.142 | 5.211 | 5.078 | 5.089 | 783,600 | -0.05(-0.99%) |
Jan 11, 2002 | 5.122 | 5.189 | 5.042 | 5.140 | 1,461,900 | +0.04(+0.83%) |