Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.800 | 4.852 | 4.800 | 4.847 | 4,216 | +0.04(+0.76%) |
Feb 27, 2003 | 4.774 | 4.836 | 4.732 | 4.810 | 8,050 | -0.02(-0.32%) |
Feb 26, 2003 | 4.800 | 4.867 | 4.800 | 4.826 | 11,309 | +0.01(+0.11%) |
Feb 25, 2003 | 4.779 | 4.821 | 4.721 | 4.821 | 83,764 | +0.01(+0.22%) |
Feb 24, 2003 | 4.800 | 4.883 | 4.779 | 4.810 | 48,878 | +0.06(+1.21%) |
Feb 21, 2003 | 4.721 | 4.784 | 4.690 | 4.753 | 544,758 | +0.01(+0.22%) |
Feb 20, 2003 | 4.721 | 4.747 | 4.695 | 4.742 | 540,349 | -0.05(-1.09%) |
Feb 19, 2003 | 4.779 | 4.805 | 4.685 | 4.794 | 1,143,762 | +0.04(+0.77%) |
Feb 18, 2003 | 4.763 | 4.789 | 4.664 | 4.758 | 1,768,451 | +0.06(+1.33%) |
Feb 14, 2003 | 4.654 | 4.721 | 4.654 | 4.695 | 25,876 | +0.01(+0.11%) |
Feb 13, 2003 | 4.732 | 4.742 | 4.648 | 4.690 | 51,370 | -0.07(-1.43%) |
Feb 12, 2003 | 4.763 | 4.815 | 4.753 | 4.758 | 15,909 | -0.02(-0.44%) |
Feb 11, 2003 | 4.742 | 4.800 | 4.742 | 4.779 | 39,102 | +0.02(+0.33%) |
Feb 10, 2003 | 4.779 | 4.826 | 4.747 | 4.763 | 31,819 | -0.04(-0.76%) |
Feb 07, 2003 | 4.774 | 4.841 | 4.774 | 4.800 | 21,659 | +0.02(+0.44%) |
Feb 06, 2003 | 4.753 | 4.800 | 4.753 | 4.779 | 20,701 | -0.04(-0.76%) |
Feb 05, 2003 | 4.862 | 4.862 | 4.815 | 4.815 | 6,708 | -0.02(-0.43%) |
Feb 04, 2003 | 4.800 | 4.914 | 4.747 | 4.836 | 55,012 | +0.01(+0.11%) |
Feb 03, 2003 | 4.800 | 4.852 | 4.789 | 4.831 | 27,793 | -0.09(-1.91%) |
Jan 31, 2003 | 4.800 | 4.930 | 4.800 | 4.925 | 48,495 | +0.06(+1.29%) |
Jan 30, 2003 | 4.920 | 4.920 | 4.831 | 4.862 | 78,972 | -0.04(-0.85%) |
Jan 29, 2003 | 4.914 | 4.930 | 4.826 | 4.904 | 25,876 | -0.05(-0.95%) |
Jan 28, 2003 | 4.883 | 4.951 | 4.852 | 4.951 | 57,504 | -0.04(-0.73%) |
Jan 27, 2003 | 5.045 | 5.055 | 4.982 | 4.987 | 248,994 | -0.08(-1.54%) |
Jan 24, 2003 | 4.972 | 5.081 | 4.972 | 5.066 | 175,963 | +0.05(+1.04%) |
Jan 23, 2003 | 4.998 | 5.066 | 4.998 | 5.014 | 17,443 | +0.04(+0.84%) |
Jan 22, 2003 | 5.008 | 5.014 | 4.972 | 4.972 | 54,054 | -0.09(-1.75%) |
Jan 21, 2003 | 5.024 | 5.076 | 5.019 | 5.060 | 58,654 | -0.04(-0.82%) |
Jan 17, 2003 | 5.087 | 5.102 | 5.040 | 5.102 | 11,309 | +0.02(+0.31%) |
Jan 16, 2003 | 5.081 | 5.087 | 5.066 | 5.087 | 59,037 | +0.01(+0.10%) |
Jan 15, 2003 | 5.097 | 5.097 | 5.066 | 5.081 | 28,752 | -0.02(-0.41%) |
Jan 14, 2003 | 5.102 | 5.107 | 5.003 | 5.102 | 45,428 | +0.12(+2.41%) |
Jan 13, 2003 | 5.040 | 5.081 | 4.982 | 4.982 | 7,858 | -0.10(-1.95%) |
Jan 10, 2003 | 5.008 | 5.092 | 4.961 | 5.081 | 155,836 | +0.05(+0.93%) |
Jan 09, 2003 | 4.956 | 5.034 | 4.956 | 5.034 | 14,759 | +0.07(+1.47%) |
Jan 08, 2003 | 4.956 | 4.993 | 4.956 | 4.961 | 11,692 | -0.02(-0.42%) |
Jan 07, 2003 | 5.008 | 5.034 | 4.956 | 4.982 | 114,242 | -0.03(-0.52%) |
Jan 06, 2003 | 4.956 | 5.040 | 4.940 | 5.008 | 69,005 | +0.15(+3.00%) |
Jan 03, 2003 | 4.852 | 4.873 | 4.784 | 4.862 | 13,609 | +0.04(+0.76%) |
Jan 02, 2003 | 4.794 | 4.852 | 4.758 | 4.826 | 25,301 | +0.09(+1.87%) |
Dec 31, 2002 | 4.779 | 4.784 | 4.727 | 4.737 | 16,676 | -0.05(-0.98%) |
Dec 30, 2002 | 4.763 | 4.800 | 4.758 | 4.784 | 25,110 | -0.05(-0.97%) |
Dec 27, 2002 | 4.852 | 4.852 | 4.727 | 4.831 | 13,417 | -0.03(-0.64%) |
Dec 26, 2002 | 4.847 | 4.873 | 4.774 | 4.862 | 13,609 | +0.02(+0.32%) |
Dec 24, 2002 | 4.852 | 4.878 | 4.847 | 4.847 | 28,177 | -0.01(-0.11%) |
Dec 23, 2002 | 4.862 | 4.878 | 4.826 | 4.852 | 27,410 | -0.11(-2.21%) |
Dec 20, 2002 | 4.956 | 4.961 | 4.956 | 4.961 | 15,526 | +0.05(+1.06%) |
Dec 19, 2002 | 4.883 | 4.920 | 4.821 | 4.909 | 89,131 | +0.02(+0.32%) |
Dec 18, 2002 | 4.878 | 4.925 | 4.852 | 4.894 | 29,135 | +0.05(+0.97%) |
Dec 17, 2002 | 4.956 | 4.956 | 4.841 | 4.847 | 19,551 | +0.01(+0.11%) |
Dec 16, 2002 | 4.841 | 4.894 | 4.789 | 4.841 | 12,459 | +0.04(+0.76%) |
Dec 13, 2002 | 4.904 | 4.914 | 4.800 | 4.805 | 91,623 | -0.13(-2.64%) |
Dec 12, 2002 | 4.852 | 4.946 | 4.847 | 4.935 | 20,509 | +0.14(+2.94%) |
Dec 11, 2002 | 4.826 | 4.873 | 4.794 | 4.794 | 5,942 | -0.13(-2.54%) |
Dec 10, 2002 | 4.815 | 4.920 | 4.815 | 4.920 | 29,710 | +0.04(+0.86%) |
Dec 09, 2002 | 4.930 | 4.956 | 4.878 | 4.878 | 17,826 | -0.05(-1.06%) |
Dec 06, 2002 | 4.857 | 4.930 | 4.852 | 4.930 | 49,837 | +0.00(+0.00%) |
Dec 05, 2002 | 4.961 | 4.961 | 4.841 | 4.930 | 116,158 | +0.09(+1.83%) |
Dec 04, 2002 | 4.961 | 4.961 | 4.841 | 4.841 | 482,461 | -0.15(-2.93%) |
Dec 03, 2002 | 5.003 | 5.003 | 4.967 | 4.987 | 24,918 | +0.02(+0.31%) |
Dec 02, 2002 | 5.019 | 5.066 | 4.967 | 4.972 | 186,889 | -0.05(-1.04%) |
Nov 29, 2002 | 4.998 | 5.029 | 4.935 | 5.024 | 48,303 | +0.04(+0.84%) |
Nov 27, 2002 | 4.940 | 4.982 | 4.857 | 4.982 | 24,918 | +0.08(+1.60%) |
Nov 26, 2002 | 4.847 | 4.925 | 4.836 | 4.904 | 53,862 | -0.03(-0.53%) |
Nov 25, 2002 | 4.956 | 5.003 | 4.904 | 4.930 | 13,226 | +0.01(+0.11%) |
Nov 22, 2002 | 4.967 | 5.034 | 4.909 | 4.925 | 861,032 | -0.03(-0.63%) |
Nov 21, 2002 | 4.930 | 5.008 | 4.904 | 4.956 | 324,899 | +0.08(+1.60%) |
Nov 20, 2002 | 4.878 | 4.925 | 4.878 | 4.878 | 13,609 | +0.03(+0.54%) |
Nov 19, 2002 | 4.857 | 4.904 | 4.800 | 4.852 | 15,334 | -0.05(-1.06%) |
Nov 18, 2002 | 4.841 | 4.940 | 4.826 | 4.904 | 55,970 | +0.06(+1.29%) |
Nov 15, 2002 | 4.831 | 4.925 | 4.831 | 4.841 | 21,468 | +0.06(+1.31%) |
Nov 14, 2002 | 4.826 | 4.857 | 4.779 | 4.779 | 22,235 | +0.01(+0.11%) |
Nov 13, 2002 | 4.831 | 4.852 | 4.774 | 4.774 | 15,909 | +0.00(+0.00%) |
Nov 12, 2002 | 4.784 | 4.878 | 4.774 | 4.774 | 30,669 | +0.06(+1.33%) |
Nov 11, 2002 | 4.847 | 4.847 | 4.711 | 4.711 | 8,817 | -0.15(-3.01%) |
Nov 08, 2002 | 4.904 | 4.946 | 4.852 | 4.857 | 58,079 | +0.01(+0.11%) |
Nov 07, 2002 | 4.914 | 4.967 | 4.852 | 4.852 | 164,845 | -0.06(-1.17%) |
Nov 06, 2002 | 4.982 | 5.024 | 4.909 | 4.909 | 23,768 | +0.03(+0.64%) |
Nov 05, 2002 | 4.940 | 4.956 | 4.878 | 4.878 | 13,226 | +0.00(+0.00%) |
Nov 04, 2002 | 4.873 | 4.956 | 4.873 | 4.878 | 29,710 | +0.03(+0.65%) |
Nov 01, 2002 | 4.826 | 4.847 | 4.763 | 4.847 | 9,967 | +0.06(+1.31%) |
Oct 31, 2002 | 4.852 | 4.899 | 4.774 | 4.784 | 22,618 | -0.02(-0.33%) |
Oct 30, 2002 | 4.716 | 4.821 | 4.716 | 4.800 | 18,209 | -0.05(-1.08%) |
Oct 29, 2002 | 4.737 | 4.852 | 4.737 | 4.852 | 16,484 | +0.05(+0.98%) |
Oct 28, 2002 | 4.852 | 4.873 | 4.805 | 4.805 | 21,084 | -0.03(-0.54%) |
Oct 25, 2002 | 4.826 | 4.836 | 4.716 | 4.831 | 1,510,257 | +0.05(+1.09%) |
Oct 24, 2002 | 4.800 | 4.888 | 4.753 | 4.779 | 555,875 | -0.01(-0.11%) |
Oct 23, 2002 | 4.747 | 4.836 | 4.716 | 4.784 | 421,698 | +0.09(+1.89%) |
Oct 22, 2002 | 4.747 | 4.747 | 4.695 | 4.695 | 26,068 | -0.05(-0.99%) |
Oct 21, 2002 | 4.742 | 4.742 | 4.680 | 4.742 | 4,006,139 | +0.07(+1.45%) |
Oct 18, 2002 | 4.695 | 4.695 | 4.674 | 4.674 | 8,050 | +0.00(+0.00%) |
Oct 17, 2002 | 4.695 | 4.716 | 4.627 | 4.674 | 53,479 | +0.09(+1.93%) |
Oct 16, 2002 | 4.695 | 4.721 | 4.581 | 4.586 | 10,159 | -0.11(-2.33%) |
Oct 15, 2002 | 4.732 | 4.732 | 4.654 | 4.695 | 322,024 | +0.04(+0.90%) |
Oct 14, 2002 | 4.633 | 4.690 | 4.591 | 4.654 | 141,077 | +0.01(+0.22%) |
Oct 11, 2002 | 4.534 | 4.643 | 4.534 | 4.643 | 30,669 | +0.03(+0.56%) |
Oct 10, 2002 | 4.513 | 4.617 | 4.450 | 4.617 | 57,312 | +0.13(+2.91%) |
Oct 09, 2002 | 4.596 | 4.596 | 4.481 | 4.487 | 54,437 | -0.19(-4.12%) |
Oct 08, 2002 | 4.674 | 4.680 | 4.544 | 4.680 | 27,602 | +0.04(+0.79%) |
Oct 07, 2002 | 4.601 | 4.669 | 4.570 | 4.643 | 23,385 | +0.06(+1.37%) |
Oct 04, 2002 | 4.695 | 4.695 | 4.581 | 4.581 | 21,468 | -0.08(-1.79%) |
Oct 03, 2002 | 4.617 | 4.680 | 4.607 | 4.664 | 76,672 | +0.07(+1.48%) |
Oct 02, 2002 | 4.648 | 4.680 | 4.596 | 4.596 | 20,701 | -0.09(-2.00%) |
Oct 01, 2002 | 4.622 | 4.690 | 4.523 | 4.690 | 58,462 | +0.18(+4.05%) |
Sep 30, 2002 | 4.627 | 4.627 | 4.502 | 4.507 | 46,386 | -0.11(-2.37%) |
Sep 27, 2002 | 4.695 | 4.711 | 4.591 | 4.617 | 8,242 | +0.03(+0.57%) |
Sep 26, 2002 | 4.612 | 4.674 | 4.586 | 4.591 | 93,157 | +0.01(+0.11%) |
Sep 25, 2002 | 4.695 | 4.695 | 4.575 | 4.586 | 348,860 | -0.05(-1.01%) |
Sep 24, 2002 | 4.659 | 4.716 | 4.617 | 4.633 | 61,913 | -0.02(-0.45%) |
Sep 23, 2002 | 4.695 | 4.721 | 4.654 | 4.654 | 15,526 | -0.11(-2.30%) |
Sep 20, 2002 | 4.821 | 4.821 | 4.695 | 4.763 | 340,234 | -0.04(-0.87%) |
Sep 19, 2002 | 4.852 | 4.852 | 4.789 | 4.805 | 199,923 | -0.09(-1.92%) |
Sep 18, 2002 | 4.904 | 4.904 | 4.821 | 4.899 | 27,602 | -0.01(-0.11%) |
Sep 17, 2002 | 4.930 | 4.951 | 4.883 | 4.904 | 9,775 | +0.04(+0.75%) |
Sep 16, 2002 | 4.930 | 4.951 | 4.841 | 4.867 | 11,309 | -0.04(-0.85%) |
Sep 13, 2002 | 4.951 | 4.956 | 4.883 | 4.909 | 10,925 | -0.04(-0.74%) |
Sep 12, 2002 | 4.956 | 4.956 | 4.946 | 4.946 | 17,443 | +0.06(+1.28%) |
Sep 11, 2002 | 4.888 | 4.956 | 4.878 | 4.883 | 11,309 | +0.03(+0.65%) |
Sep 10, 2002 | 4.883 | 4.951 | 4.852 | 4.852 | 28,943 | -0.05(-1.06%) |
Sep 09, 2002 | 4.930 | 4.972 | 4.883 | 4.904 | 11,692 | -0.03(-0.53%) |
Sep 06, 2002 | 4.810 | 4.930 | 4.810 | 4.930 | 29,518 | +0.16(+3.28%) |
Sep 05, 2002 | 4.800 | 4.815 | 4.742 | 4.774 | 12,842 | -0.05(-1.08%) |
Sep 04, 2002 | 4.794 | 4.841 | 4.732 | 4.826 | 44,853 | +0.02(+0.33%) |
Sep 03, 2002 | 4.867 | 4.883 | 4.810 | 4.810 | 9,200 | -0.12(-2.43%) |
Aug 30, 2002 | 4.899 | 4.930 | 4.857 | 4.930 | 8,817 | +0.08(+1.72%) |
Aug 29, 2002 | 4.831 | 4.946 | 4.831 | 4.847 | 35,461 | +0.03(+0.54%) |
Aug 28, 2002 | 4.925 | 4.930 | 4.815 | 4.821 | 11,117 | -0.07(-1.49%) |
Aug 27, 2002 | 4.967 | 4.987 | 4.894 | 4.894 | 27,793 | -0.02(-0.42%) |
Aug 26, 2002 | 4.862 | 4.920 | 4.847 | 4.914 | 44,278 | +0.10(+2.06%) |
Aug 23, 2002 | 4.930 | 4.940 | 4.815 | 4.815 | 22,043 | -0.11(-2.33%) |
Aug 22, 2002 | 4.904 | 4.930 | 4.873 | 4.930 | 22,235 | +0.08(+1.61%) |
Aug 21, 2002 | 4.883 | 4.956 | 4.826 | 4.852 | 198,965 | -0.13(-2.62%) |
Aug 20, 2002 | 4.930 | 4.993 | 4.883 | 4.982 | 34,502 | +0.13(+2.69%) |
Aug 16, 2002 | 4.800 | 4.862 | 4.794 | 4.852 | 14,759 | +0.13(+2.65%) |
Aug 15, 2002 | 4.768 | 4.774 | 4.727 | 4.727 | 11,117 | +0.06(+1.23%) |
Aug 14, 2002 | 4.680 | 4.763 | 4.669 | 4.669 | 15,909 | +0.00(+0.00%) |
Aug 13, 2002 | 4.753 | 4.774 | 4.669 | 4.669 | 263,753 | -0.08(-1.76%) |
Aug 12, 2002 | 4.753 | 4.774 | 4.747 | 4.753 | 14,951 | +0.19(+4.11%) |
Aug 07, 2002 | 4.633 | 4.638 | 4.565 | 4.565 | 12,075 | +0.07(+1.51%) |
Aug 06, 2002 | 4.440 | 4.539 | 4.440 | 4.497 | 54,629 | +0.11(+2.62%) |
Aug 05, 2002 | 4.565 | 4.565 | 4.382 | 4.382 | 40,061 | -0.17(-3.67%) |
Aug 02, 2002 | 4.674 | 4.716 | 4.549 | 4.549 | 63,638 | -0.15(-3.11%) |
Aug 01, 2002 | 4.669 | 4.753 | 4.601 | 4.695 | 13,992 | -0.07(-1.53%) |
Jul 31, 2002 | 4.742 | 4.768 | 4.685 | 4.768 | 62,871 | +0.07(+1.56%) |
Jul 30, 2002 | 4.695 | 4.774 | 4.674 | 4.695 | 54,629 | +0.03(+0.56%) |
Jul 29, 2002 | 4.601 | 4.716 | 4.601 | 4.669 | 49,645 | +0.18(+3.95%) |
Jul 26, 2002 | 4.497 | 4.591 | 4.481 | 4.492 | 40,636 | -0.12(-2.60%) |
Jul 25, 2002 | 4.690 | 4.747 | 4.612 | 4.612 | 46,195 | -0.19(-3.91%) |
Jul 24, 2002 | 4.539 | 4.800 | 4.513 | 4.800 | 123,826 | +0.06(+1.32%) |
Jul 23, 2002 | 4.737 | 4.784 | 4.701 | 4.737 | 33,735 | +0.03(+0.55%) |
Jul 22, 2002 | 4.789 | 4.789 | 4.701 | 4.711 | 15,909 | -0.06(-1.31%) |
Jul 19, 2002 | 4.878 | 4.925 | 4.774 | 4.774 | 73,797 | -0.10(-2.14%) |
Jul 17, 2002 | 4.904 | 4.935 | 4.841 | 4.878 | 274,871 | -0.22(-4.30%) |
Jul 12, 2002 | 5.139 | 5.154 | 5.045 | 5.097 | 133,410 | -0.05(-1.01%) |
Jul 11, 2002 | 5.087 | 5.149 | 5.034 | 5.149 | 145,869 | -0.07(-1.30%) |
Jul 10, 2002 | 5.243 | 5.269 | 5.196 | 5.217 | 92,965 | -0.08(-1.48%) |
Jul 09, 2002 | 5.264 | 5.321 | 5.233 | 5.295 | 575,043 | +0.07(+1.30%) |
Jul 08, 2002 | 5.217 | 5.264 | 5.196 | 5.227 | 48,303 | +0.02(+0.40%) |
Jul 05, 2002 | 5.113 | 5.207 | 5.087 | 5.207 | 27,218 | +0.11(+2.25%) |
Jul 04, 2002 | 5.060 | 5.092 | 5.034 | 5.092 | 73,413 | +0.00(+0.00%) |
Jul 03, 2002 | 5.060 | 5.092 | 5.034 | 5.092 | 73,413 | -0.04(-0.81%) |
Jul 02, 2002 | 5.123 | 5.165 | 5.118 | 5.134 | 41,019 | -0.05(-1.01%) |
Jul 01, 2002 | 5.165 | 5.212 | 5.165 | 5.186 | 21,276 | -0.03(-0.60%) |
Jun 28, 2002 | 5.165 | 5.233 | 5.165 | 5.217 | 859,882 | -0.01(-0.10%) |
Jun 27, 2002 | 5.175 | 5.259 | 5.160 | 5.222 | 429,749 | +0.10(+2.04%) |
Jun 26, 2002 | 5.139 | 5.186 | 5.034 | 5.118 | 251,485 | -0.17(-3.16%) |
Jun 25, 2002 | 5.254 | 5.321 | 5.254 | 5.285 | 185,164 | -0.01(-0.20%) |
Jun 21, 2002 | 5.347 | 5.368 | 5.269 | 5.295 | 143,952 | +0.02(+0.40%) |
Jun 20, 2002 | 5.295 | 5.347 | 5.259 | 5.274 | 159,478 | +0.09(+1.71%) |
Jun 19, 2002 | 5.347 | 5.347 | 5.180 | 5.186 | 172,513 | -0.18(-3.31%) |
Jun 18, 2002 | 5.321 | 5.363 | 5.264 | 5.363 | 66,896 | +0.07(+1.38%) |
Jun 17, 2002 | 5.165 | 5.290 | 5.165 | 5.290 | 149,128 | +0.09(+1.71%) |
Jun 14, 2002 | 5.290 | 5.295 | 5.180 | 5.201 | 1,068,623 | -0.24(-4.41%) |
Jun 12, 2002 | 5.373 | 5.452 | 5.373 | 5.441 | 89,898 | +0.10(+1.96%) |
Jun 11, 2002 | 5.441 | 5.462 | 5.337 | 5.337 | 154,686 | -0.18(-3.22%) |
Jun 10, 2002 | 5.483 | 5.514 | 5.452 | 5.514 | 99,674 | +0.04(+0.67%) |
Jun 07, 2002 | 5.504 | 5.504 | 5.467 | 5.478 | 88,940 | -0.05(-0.85%) |
Jun 06, 2002 | 5.499 | 5.530 | 5.473 | 5.525 | 120,759 | +0.00(+0.00%) |
Jun 05, 2002 | 5.504 | 5.525 | 5.462 | 5.525 | 101,399 | +0.04(+0.67%) |
May 31, 2002 | 5.473 | 5.493 | 5.452 | 5.488 | 199,923 | +0.05(+0.96%) |
May 28, 2002 | 5.373 | 5.441 | 5.373 | 5.436 | 95,265 | +0.06(+1.17%) |
May 27, 2002 | 5.373 | 5.400 | 5.332 | 5.373 | 79,356 | +0.00(+0.00%) |
May 24, 2002 | 5.373 | 5.400 | 5.332 | 5.373 | 79,356 | -0.06(-1.06%) |
May 23, 2002 | 5.358 | 5.431 | 5.327 | 5.431 | 169,062 | -0.01(-0.10%) |
May 22, 2002 | 5.384 | 5.436 | 5.342 | 5.436 | 121,525 | +0.09(+1.66%) |
May 21, 2002 | 5.300 | 5.368 | 5.290 | 5.347 | 92,773 | +0.01(+0.10%) |
May 20, 2002 | 5.332 | 5.368 | 5.295 | 5.342 | 195,131 | -0.06(-1.06%) |
May 17, 2002 | 5.394 | 5.436 | 5.379 | 5.400 | 116,350 | +0.08(+1.47%) |
May 16, 2002 | 5.227 | 5.405 | 5.227 | 5.321 | 222,733 | +0.09(+1.80%) |
May 15, 2002 | 5.207 | 5.295 | 5.207 | 5.227 | 79,931 | +0.01(+0.20%) |
May 14, 2002 | 5.170 | 5.217 | 5.165 | 5.217 | 15,909 | +0.04(+0.70%) |
May 13, 2002 | 5.160 | 5.180 | 5.113 | 5.180 | 39,869 | +0.02(+0.40%) |
May 10, 2002 | 5.165 | 5.165 | 5.123 | 5.160 | 14,759 | +0.00(+0.00%) |
May 09, 2002 | 5.128 | 5.165 | 5.113 | 5.160 | 92,007 | -0.06(-1.10%) |
May 08, 2002 | 5.154 | 5.217 | 5.144 | 5.217 | 103,507 | +0.08(+1.63%) |
May 07, 2002 | 5.144 | 5.144 | 5.087 | 5.134 | 74,564 | +0.04(+0.72%) |
May 06, 2002 | 5.139 | 5.154 | 5.092 | 5.097 | 15,909 | -0.01(-0.10%) |
May 03, 2002 | 5.118 | 5.149 | 5.102 | 5.102 | 22,618 | +0.02(+0.31%) |
May 02, 2002 | 5.154 | 5.154 | 5.087 | 5.087 | 58,462 | -0.05(-1.02%) |
May 01, 2002 | 5.128 | 5.154 | 5.092 | 5.139 | 13,034 | -0.03(-0.50%) |
Apr 30, 2002 | 5.134 | 5.165 | 5.102 | 5.165 | 41,786 | +0.03(+0.61%) |
Apr 29, 2002 | 5.149 | 5.165 | 5.087 | 5.134 | 46,195 | -0.05(-0.91%) |
Apr 26, 2002 | 5.243 | 5.243 | 5.180 | 5.180 | 39,294 | -0.06(-1.19%) |
Apr 25, 2002 | 5.212 | 5.243 | 5.186 | 5.243 | 62,871 | +0.03(+0.60%) |
Apr 24, 2002 | 5.165 | 5.217 | 5.144 | 5.212 | 31,244 | +0.01(+0.10%) |
Apr 23, 2002 | 5.217 | 5.243 | 5.207 | 5.207 | 307,840 | -0.03(-0.50%) |
Apr 22, 2002 | 5.238 | 5.238 | 5.212 | 5.233 | 695,611 | -0.01(-0.20%) |
Apr 19, 2002 | 5.217 | 5.259 | 5.212 | 5.243 | 623,155 | -0.03(-0.49%) |
Apr 18, 2002 | 5.212 | 5.269 | 5.212 | 5.269 | 123,442 | +0.06(+1.20%) |
Apr 17, 2002 | 5.207 | 5.207 | 5.128 | 5.207 | 67,663 | +0.01(+0.20%) |
Apr 16, 2002 | 5.113 | 5.196 | 5.066 | 5.196 | 83,764 | +0.18(+3.53%) |
Apr 15, 2002 | 5.076 | 5.076 | 5.019 | 5.019 | 32,585 | -0.06(-1.23%) |
Apr 12, 2002 | 5.097 | 5.097 | 5.050 | 5.081 | 47,153 | +0.07(+1.46%) |
Apr 11, 2002 | 5.113 | 5.113 | 5.008 | 5.008 | 36,611 | -0.10(-1.94%) |
Apr 10, 2002 | 5.029 | 5.107 | 5.029 | 5.107 | 37,569 | +0.13(+2.51%) |
Apr 09, 2002 | 5.050 | 5.050 | 4.982 | 4.982 | 67,663 | -0.10(-2.05%) |
Apr 08, 2002 | 5.040 | 5.087 | 5.008 | 5.087 | 167,721 | -0.02(-0.41%) |
Apr 05, 2002 | 5.113 | 5.113 | 5.107 | 5.107 | 10,925 | +0.07(+1.35%) |
Apr 04, 2002 | 5.055 | 5.087 | 5.040 | 5.040 | 20,318 | -0.02(-0.41%) |
Apr 03, 2002 | 5.081 | 5.097 | 5.034 | 5.060 | 9,967 | -0.01(-0.21%) |
Apr 02, 2002 | 5.123 | 5.139 | 5.071 | 5.071 | 52,520 | -0.06(-1.22%) |
Apr 01, 2002 | 5.118 | 5.139 | 5.092 | 5.134 | 31,052 | -0.03(-0.61%) |
Mar 29, 2002 | 5.118 | 5.165 | 5.118 | 5.165 | 75,139 | +0.00(+0.00%) |
Mar 28, 2002 | 5.118 | 5.165 | 5.118 | 5.165 | 75,139 | +0.08(+1.54%) |
Mar 27, 2002 | 5.087 | 5.097 | 5.055 | 5.087 | 31,052 | +0.05(+0.93%) |
Mar 26, 2002 | 5.050 | 5.071 | 5.040 | 5.040 | 242,476 | -0.08(-1.53%) |
Mar 25, 2002 | 5.160 | 5.160 | 5.118 | 5.118 | 52,904 | -0.05(-0.91%) |
Mar 22, 2002 | 5.191 | 5.191 | 5.165 | 5.165 | 85,298 | +0.00(+0.00%) |
Mar 21, 2002 | 5.180 | 5.180 | 5.134 | 5.165 | 43,128 | +0.00(+0.00%) |
Mar 20, 2002 | 5.165 | 5.217 | 5.165 | 5.165 | 136,093 | +0.03(+0.61%) |
Mar 19, 2002 | 5.139 | 5.144 | 5.040 | 5.134 | 108,874 | +0.00(+0.00%) |
Mar 18, 2002 | 5.134 | 5.139 | 5.102 | 5.134 | 9,584 | +0.07(+1.34%) |
Mar 15, 2002 | 5.060 | 5.066 | 5.019 | 5.066 | 152,194 | -0.04(-0.72%) |
Mar 14, 2002 | 5.107 | 5.107 | 5.102 | 5.102 | 105,424 | +0.07(+1.35%) |
Mar 13, 2002 | 5.029 | 5.076 | 5.029 | 5.034 | 67,471 | -0.01(-0.10%) |
Mar 12, 2002 | 5.060 | 5.097 | 5.024 | 5.040 | 41,978 | -0.05(-1.02%) |
Mar 11, 2002 | 5.139 | 5.139 | 5.087 | 5.092 | 41,786 | -0.07(-1.41%) |
Mar 08, 2002 | 5.165 | 5.186 | 5.118 | 5.165 | 26,260 | -0.05(-0.90%) |
Mar 07, 2002 | 5.201 | 5.217 | 5.191 | 5.212 | 190,722 | +0.10(+2.04%) |
Mar 06, 2002 | 5.081 | 5.107 | 5.034 | 5.107 | 24,151 | +0.10(+1.98%) |
Mar 05, 2002 | 5.066 | 5.071 | 5.008 | 5.008 | 32,585 | -0.04(-0.72%) |
Mar 04, 2002 | 5.060 | 5.071 | 5.045 | 5.045 | 445,659 | +0.06(+1.26%) |