Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.358 | 1.368 | 1.343 | 1.352 | 5,598,871 | +0.00(+0.12%) |
Feb 27, 2003 | 1.344 | 1.366 | 1.344 | 1.350 | 2,567,021 | +0.01(+0.76%) |
Feb 26, 2003 | 1.329 | 1.344 | 1.329 | 1.340 | 3,214,011 | +0.00(+0.14%) |
Feb 25, 2003 | 1.332 | 1.342 | 1.328 | 1.338 | 5,552,807 | +0.01(+0.41%) |
Feb 24, 2003 | 1.361 | 1.363 | 1.328 | 1.333 | 5,094,261 | -0.03(-1.85%) |
Feb 21, 2003 | 1.353 | 1.368 | 1.350 | 1.358 | 2,597,382 | +0.00(+0.00%) |
Feb 20, 2003 | 1.358 | 1.366 | 1.350 | 1.358 | 2,979,504 | +0.00(+0.05%) |
Feb 19, 2003 | 1.350 | 1.361 | 1.347 | 1.357 | 4,399,113 | +0.01(+0.52%) |
Feb 18, 2003 | 1.326 | 1.359 | 1.326 | 1.350 | 2,535,614 | +0.04(+2.69%) |
Feb 14, 2003 | 1.305 | 1.326 | 1.305 | 1.315 | 3,198,308 | +0.01(+0.73%) |
Feb 13, 2003 | 1.301 | 1.319 | 1.301 | 1.305 | 5,247,110 | +0.00(+0.07%) |
Feb 12, 2003 | 1.293 | 1.321 | 1.293 | 1.304 | 2,028,910 | +0.01(+0.86%) |
Feb 11, 2003 | 1.320 | 1.329 | 1.291 | 1.293 | 3,750,029 | -0.02(-1.88%) |
Feb 10, 2003 | 1.321 | 1.333 | 1.309 | 1.318 | 6,148,498 | -0.00(-0.19%) |
Feb 07, 2003 | 1.318 | 1.335 | 1.318 | 1.321 | 4,923,615 | +0.00(+0.00%) |
Feb 06, 2003 | 1.311 | 1.326 | 1.307 | 1.321 | 1,875,014 | +0.01(+0.78%) |
Feb 05, 2003 | 1.300 | 1.318 | 1.297 | 1.311 | 2,797,341 | +0.02(+1.20%) |
Feb 04, 2003 | 1.286 | 1.297 | 1.278 | 1.295 | 6,105,575 | +0.01(+0.40%) |
Feb 03, 2003 | 1.309 | 1.313 | 1.290 | 1.290 | 6,510,729 | -0.01(-1.07%) |
Jan 31, 2003 | 1.291 | 1.313 | 1.278 | 1.304 | 3,177,370 | +0.01(+0.81%) |
Jan 30, 2003 | 1.301 | 1.307 | 1.290 | 1.293 | 3,140,728 | -0.00(-0.34%) |
Jan 29, 2003 | 1.290 | 1.301 | 1.281 | 1.298 | 1,464,626 | +0.01(+0.44%) |
Jan 28, 2003 | 1.274 | 1.298 | 1.269 | 1.292 | 3,384,658 | +0.02(+1.63%) |
Jan 27, 2003 | 1.266 | 1.277 | 1.258 | 1.271 | 4,241,030 | -0.01(-1.04%) |
Jan 24, 2003 | 1.296 | 1.297 | 1.274 | 1.285 | 3,542,741 | -0.01(-1.10%) |
Jan 23, 2003 | 1.293 | 1.302 | 1.291 | 1.299 | 2,631,930 | +0.02(+1.22%) |
Jan 22, 2003 | 1.278 | 1.294 | 1.274 | 1.283 | 5,358,082 | +0.01(+1.03%) |
Jan 21, 2003 | 1.301 | 1.301 | 1.270 | 1.270 | 3,792,952 | -0.04(-2.73%) |
Jan 17, 2003 | 1.313 | 1.313 | 1.302 | 1.306 | 3,304,046 | -0.01(-0.94%) |
Jan 16, 2003 | 1.317 | 1.327 | 1.312 | 1.318 | 2,032,051 | +0.00(+0.36%) |
Jan 15, 2003 | 1.336 | 1.336 | 1.312 | 1.314 | 1,917,938 | -0.02(-1.64%) |
Jan 14, 2003 | 1.325 | 1.338 | 1.325 | 1.336 | 3,061,163 | +0.01(+0.84%) |
Jan 13, 2003 | 1.337 | 1.341 | 1.325 | 1.325 | 1,225,930 | -0.01(-0.95%) |
Jan 10, 2003 | 1.334 | 1.343 | 1.328 | 1.337 | 6,862,491 | -0.00(-0.09%) |
Jan 09, 2003 | 1.332 | 1.347 | 1.332 | 1.339 | 5,977,852 | +0.01(+0.96%) |
Jan 08, 2003 | 1.353 | 1.353 | 1.320 | 1.326 | 5,240,828 | -0.03(-2.05%) |
Jan 07, 2003 | 1.368 | 1.371 | 1.341 | 1.354 | 6,145,358 | -0.02(-1.14%) |
Jan 06, 2003 | 1.368 | 1.388 | 1.364 | 1.369 | 2,889,469 | +0.01(+0.75%) |
Jan 03, 2003 | 1.358 | 1.361 | 1.348 | 1.359 | 2,106,381 | +0.00(+0.09%) |
Jan 02, 2003 | 1.318 | 1.361 | 1.318 | 1.358 | 3,206,683 | +0.03(+2.60%) |
Dec 31, 2002 | 1.318 | 1.335 | 1.316 | 1.323 | 2,251,902 | +0.01(+0.90%) |
Dec 30, 2002 | 1.294 | 1.313 | 1.274 | 1.311 | 4,886,973 | +0.02(+1.38%) |
Dec 27, 2002 | 1.305 | 1.309 | 1.294 | 1.294 | 1,639,460 | -0.03(-2.10%) |
Dec 26, 2002 | 1.310 | 1.332 | 1.309 | 1.321 | 1,260,478 | +0.01(+0.88%) |
Dec 24, 2002 | 1.312 | 1.313 | 1.303 | 1.310 | 997,704 | -0.00(-0.12%) |
Dec 23, 2002 | 1.324 | 1.330 | 1.294 | 1.311 | 7,393,274 | -0.01(-0.87%) |
Dec 20, 2002 | 1.342 | 1.342 | 1.322 | 1.323 | 3,722,809 | -0.02(-1.14%) |
Dec 19, 2002 | 1.330 | 1.345 | 1.326 | 1.338 | 3,865,189 | +0.01(+0.50%) |
Dec 18, 2002 | 1.321 | 1.342 | 1.306 | 1.332 | 8,241,270 | +0.01(+0.67%) |
Dec 17, 2002 | 1.371 | 1.378 | 1.319 | 1.323 | 7,641,391 | -0.04(-3.10%) |
Dec 16, 2002 | 1.379 | 1.381 | 1.363 | 1.365 | 7,642,438 | -0.01(-0.76%) |
Dec 13, 2002 | 1.363 | 1.396 | 1.357 | 1.375 | 5,161,263 | -0.03(-2.26%) |
Dec 12, 2002 | 1.436 | 1.438 | 1.406 | 1.407 | 1,633,178 | -0.03(-2.19%) |
Dec 11, 2002 | 1.409 | 1.452 | 1.409 | 1.439 | 2,861,203 | +0.03(+1.83%) |
Dec 10, 2002 | 1.408 | 1.418 | 1.391 | 1.413 | 2,843,405 | +0.01(+0.36%) |
Dec 09, 2002 | 1.420 | 1.420 | 1.403 | 1.408 | 1,167,304 | -0.02(-1.07%) |
Dec 06, 2002 | 1.397 | 1.424 | 1.395 | 1.423 | 2,939,721 | +0.01(+1.04%) |
Dec 05, 2002 | 1.428 | 1.430 | 1.397 | 1.409 | 4,419,004 | -0.02(-1.21%) |
Dec 04, 2002 | 1.411 | 1.447 | 1.396 | 1.426 | 6,276,221 | +0.03(+2.14%) |
Dec 03, 2002 | 1.357 | 1.401 | 1.354 | 1.396 | 5,044,009 | +0.04(+2.79%) |
Dec 02, 2002 | 1.329 | 1.359 | 1.322 | 1.358 | 3,879,846 | +0.05(+3.95%) |
Nov 29, 2002 | 1.323 | 1.326 | 1.305 | 1.306 | 817,636 | -0.01(-0.53%) |
Nov 27, 2002 | 1.291 | 1.332 | 1.286 | 1.313 | 2,833,983 | +0.03(+2.49%) |
Nov 26, 2002 | 1.258 | 1.305 | 1.254 | 1.282 | 15,739,235 | -0.05(-3.94%) |
Nov 25, 2002 | 1.312 | 1.337 | 1.307 | 1.334 | 2,162,914 | +0.02(+1.70%) |
Nov 22, 2002 | 1.340 | 1.340 | 1.299 | 1.312 | 2,202,697 | -0.03(-2.14%) |
Nov 21, 2002 | 1.340 | 1.359 | 1.331 | 1.340 | 1,899,093 | +0.01(+0.45%) |
Nov 20, 2002 | 1.327 | 1.337 | 1.321 | 1.334 | 1,743,104 | +0.01(+0.53%) |
Nov 19, 2002 | 1.325 | 1.336 | 1.319 | 1.327 | 1,046,909 | -0.00(-0.33%) |
Nov 18, 2002 | 1.344 | 1.348 | 1.327 | 1.332 | 2,218,401 | -0.00(-0.36%) |
Nov 15, 2002 | 1.324 | 1.344 | 1.318 | 1.337 | 3,175,276 | +0.01(+0.46%) |
Nov 14, 2002 | 1.352 | 1.352 | 1.327 | 1.331 | 3,632,775 | -0.01(-0.97%) |
Nov 13, 2002 | 1.350 | 1.375 | 1.327 | 1.344 | 4,251,499 | -0.01(-0.57%) |
Nov 12, 2002 | 1.368 | 1.384 | 1.348 | 1.351 | 5,711,937 | -0.01(-0.79%) |
Nov 11, 2002 | 1.414 | 1.414 | 1.355 | 1.362 | 5,218,843 | -0.06(-4.36%) |
Nov 08, 2002 | 1.423 | 1.428 | 1.417 | 1.424 | 3,871,470 | +0.00(+0.00%) |
Nov 07, 2002 | 1.425 | 1.440 | 1.417 | 1.424 | 5,971,571 | +0.00(+0.20%) |
Nov 06, 2002 | 1.398 | 1.425 | 1.388 | 1.421 | 5,625,044 | +0.03(+2.27%) |
Nov 05, 2002 | 1.374 | 1.394 | 1.356 | 1.390 | 2,876,907 | +0.02(+1.14%) |
Nov 04, 2002 | 1.374 | 1.405 | 1.369 | 1.374 | 2,651,821 | +0.01(+0.84%) |
Nov 01, 2002 | 1.340 | 1.367 | 1.332 | 1.363 | 3,362,673 | +0.00(+0.30%) |
Oct 31, 2002 | 1.360 | 1.372 | 1.350 | 1.359 | 3,606,602 | +0.00(+0.05%) |
Oct 30, 2002 | 1.345 | 1.380 | 1.345 | 1.358 | 3,919,628 | +0.01(+0.88%) |
Oct 29, 2002 | 1.337 | 1.355 | 1.332 | 1.346 | 4,330,017 | +0.00(+0.19%) |
Oct 28, 2002 | 1.337 | 1.359 | 1.304 | 1.344 | 2,963,800 | +0.02(+1.81%) |
Oct 25, 2002 | 1.318 | 1.326 | 1.291 | 1.320 | 2,509,441 | +0.00(+0.00%) |
Oct 24, 2002 | 1.334 | 1.356 | 1.317 | 1.320 | 4,021,179 | -0.01(-0.65%) |
Oct 23, 2002 | 1.372 | 1.372 | 1.307 | 1.328 | 10,145,599 | -0.05(-3.54%) |
Oct 22, 2002 | 1.392 | 1.412 | 1.372 | 1.377 | 4,606,401 | -0.02(-1.14%) |
Oct 21, 2002 | 1.379 | 1.401 | 1.364 | 1.393 | 3,042,318 | +0.01(+0.53%) |
Oct 18, 2002 | 1.382 | 1.391 | 1.363 | 1.386 | 2,827,702 | -0.00(-0.07%) |
Oct 17, 2002 | 1.356 | 1.391 | 1.344 | 1.387 | 5,048,197 | +0.06(+4.54%) |
Oct 16, 2002 | 1.313 | 1.328 | 1.310 | 1.326 | 3,722,809 | -0.01(-0.69%) |
Oct 15, 2002 | 1.286 | 1.342 | 1.286 | 1.336 | 3,460,035 | +0.08(+6.20%) |
Oct 14, 2002 | 1.270 | 1.272 | 1.248 | 1.258 | 1,063,659 | -0.02(-1.27%) |
Oct 11, 2002 | 1.258 | 1.283 | 1.257 | 1.274 | 732,836 | +0.05(+3.84%) |
Oct 10, 2002 | 1.170 | 1.236 | 1.170 | 1.227 | 4,270,343 | +0.06(+4.70%) |
Oct 09, 2002 | 1.189 | 1.189 | 1.162 | 1.172 | 4,139,479 | -0.02(-1.71%) |
Oct 08, 2002 | 1.162 | 1.207 | 1.162 | 1.192 | 5,647,029 | +0.04(+3.08%) |
Oct 07, 2002 | 1.167 | 1.187 | 1.152 | 1.156 | 3,315,562 | -0.02(-1.65%) |
Oct 04, 2002 | 1.204 | 1.205 | 1.145 | 1.176 | 4,752,968 | -0.02(-1.52%) |
Oct 03, 2002 | 1.189 | 1.210 | 1.186 | 1.194 | 4,163,558 | +0.01(+0.43%) |
Oct 02, 2002 | 1.226 | 1.227 | 1.183 | 1.189 | 6,038,573 | -0.06(-4.50%) |
Oct 01, 2002 | 1.199 | 1.247 | 1.192 | 1.245 | 3,588,805 | +0.06(+4.71%) |
Sep 30, 2002 | 1.192 | 1.204 | 1.169 | 1.189 | 6,084,637 | -0.02(-1.35%) |
Sep 27, 2002 | 1.245 | 1.245 | 1.200 | 1.205 | 5,299,455 | -0.04(-3.42%) |
Sep 26, 2002 | 1.231 | 1.250 | 1.223 | 1.248 | 4,884,879 | +0.02(+1.53%) |
Sep 25, 2002 | 1.234 | 1.245 | 1.223 | 1.229 | 2,557,599 | +0.00(+0.29%) |
Sep 24, 2002 | 1.229 | 1.253 | 1.221 | 1.226 | 6,525,386 | -0.03(-2.38%) |
Sep 23, 2002 | 1.266 | 1.267 | 1.242 | 1.255 | 3,447,472 | -0.03(-2.64%) |
Sep 20, 2002 | 1.266 | 1.295 | 1.257 | 1.290 | 2,447,674 | +0.03(+2.38%) |
Sep 19, 2002 | 1.266 | 1.297 | 1.252 | 1.260 | 2,150,351 | -0.01(-0.53%) |
Sep 18, 2002 | 1.242 | 1.269 | 1.235 | 1.266 | 6,476,181 | +0.01(+0.68%) |
Sep 17, 2002 | 1.286 | 1.291 | 1.251 | 1.258 | 6,316,004 | -0.01(-0.95%) |
Sep 16, 2002 | 1.300 | 1.300 | 1.267 | 1.270 | 7,466,557 | -0.03(-2.33%) |
Sep 13, 2002 | 1.297 | 1.301 | 1.277 | 1.300 | 8,898,730 | -0.01(-0.41%) |
Sep 12, 2002 | 1.334 | 1.334 | 1.299 | 1.305 | 4,736,218 | -0.03(-2.20%) |
Sep 11, 2002 | 1.328 | 1.347 | 1.322 | 1.335 | 5,153,935 | +0.03(+2.12%) |
Sep 10, 2002 | 1.270 | 1.307 | 1.270 | 1.307 | 6,774,550 | +0.04(+3.01%) |
Sep 09, 2002 | 1.250 | 1.274 | 1.239 | 1.269 | 3,974,068 | +0.02(+1.84%) |
Sep 06, 2002 | 1.250 | 1.266 | 1.242 | 1.246 | 5,053,431 | +0.00(+0.13%) |
Sep 05, 2002 | 1.234 | 1.247 | 1.216 | 1.244 | 29,423,388 | -0.08(-6.01%) |
Sep 04, 2002 | 1.356 | 1.371 | 1.305 | 1.324 | 5,862,692 | -0.04(-2.74%) |
Sep 03, 2002 | 1.382 | 1.382 | 1.348 | 1.361 | 3,052,787 | -0.03(-1.95%) |
Aug 30, 2002 | 1.374 | 1.397 | 1.374 | 1.388 | 3,707,106 | +0.01(+0.37%) |
Aug 29, 2002 | 1.399 | 1.400 | 1.370 | 1.383 | 3,967,786 | -0.03(-2.27%) |
Aug 28, 2002 | 1.455 | 1.461 | 1.409 | 1.415 | 4,899,536 | -0.07(-4.61%) |
Aug 27, 2002 | 1.478 | 1.490 | 1.475 | 1.484 | 3,549,022 | +0.02(+1.66%) |
Aug 26, 2002 | 1.435 | 1.466 | 1.427 | 1.460 | 2,304,247 | +0.02(+1.73%) |
Aug 23, 2002 | 1.450 | 1.465 | 1.434 | 1.435 | 2,382,765 | -0.02(-1.59%) |
Aug 22, 2002 | 1.457 | 1.468 | 1.446 | 1.458 | 2,455,002 | +0.00(+0.22%) |
Aug 21, 2002 | 1.460 | 1.470 | 1.441 | 1.455 | 1,675,055 | -0.00(-0.11%) |
Aug 20, 2002 | 1.472 | 1.472 | 1.452 | 1.456 | 2,578,537 | -0.01(-1.02%) |
Aug 16, 2002 | 1.469 | 1.482 | 1.464 | 1.471 | 2,688,463 | +0.00(+0.11%) |
Aug 15, 2002 | 1.509 | 1.517 | 1.460 | 1.470 | 4,984,335 | -0.03(-2.18%) |
Aug 14, 2002 | 1.483 | 1.503 | 1.449 | 1.503 | 6,357,880 | +0.02(+1.33%) |
Aug 13, 2002 | 1.507 | 1.517 | 1.479 | 1.483 | 4,110,166 | -0.02(-1.42%) |
Aug 12, 2002 | 1.524 | 1.525 | 1.494 | 1.504 | 2,273,887 | -0.03(-1.77%) |
Aug 07, 2002 | 1.489 | 1.538 | 1.478 | 1.531 | 2,986,832 | +0.05(+3.29%) |
Aug 06, 2002 | 1.446 | 1.494 | 1.446 | 1.482 | 3,922,769 | +0.05(+3.84%) |
Aug 05, 2002 | 1.476 | 1.490 | 1.420 | 1.428 | 1,329,574 | -0.05(-3.36%) |
Aug 02, 2002 | 1.493 | 1.503 | 1.464 | 1.477 | 4,767,625 | -0.02(-1.04%) |
Aug 01, 2002 | 1.520 | 1.531 | 1.490 | 1.493 | 3,164,807 | -0.04(-2.29%) |
Jul 31, 2002 | 1.519 | 1.547 | 1.505 | 1.528 | 3,257,982 | +0.01(+0.33%) |
Jul 30, 2002 | 1.512 | 1.553 | 1.500 | 1.523 | 2,780,591 | +0.01(+0.38%) |
Jul 29, 2002 | 1.490 | 1.536 | 1.487 | 1.517 | 3,686,168 | +0.04(+2.92%) |
Jul 26, 2002 | 1.469 | 1.475 | 1.438 | 1.474 | 2,871,672 | +0.01(+0.37%) |
Jul 25, 2002 | 1.441 | 1.477 | 1.418 | 1.469 | 3,813,890 | +0.02(+1.72%) |
Jul 24, 2002 | 1.379 | 1.450 | 1.360 | 1.444 | 6,767,222 | +0.05(+3.59%) |
Jul 23, 2002 | 1.450 | 1.465 | 1.382 | 1.394 | 5,994,603 | -0.06(-4.10%) |
Jul 22, 2002 | 1.487 | 1.504 | 1.435 | 1.453 | 7,019,527 | -0.04(-2.39%) |
Jul 19, 2002 | 1.481 | 1.499 | 1.465 | 1.489 | 4,101,791 | -0.01(-0.89%) |
Jul 17, 2002 | 1.519 | 1.533 | 1.485 | 1.503 | 3,646,385 | -0.03(-2.24%) |
Jul 12, 2002 | 1.571 | 1.571 | 1.527 | 1.537 | 5,990,415 | -0.04(-2.50%) |
Jul 11, 2002 | 1.595 | 1.602 | 1.559 | 1.576 | 5,803,018 | -0.03(-1.81%) |
Jul 10, 2002 | 1.646 | 1.646 | 1.603 | 1.605 | 3,005,676 | -0.04(-2.50%) |
Jul 09, 2002 | 1.665 | 1.665 | 1.646 | 1.646 | 4,062,008 | -0.02(-1.13%) |
Jul 08, 2002 | 1.652 | 1.665 | 1.652 | 1.665 | 3,475,739 | +0.01(+0.58%) |
Jul 05, 2002 | 1.657 | 1.664 | 1.647 | 1.656 | 3,365,813 | +0.03(+1.86%) |
Jul 04, 2002 | 1.629 | 1.640 | 1.587 | 1.625 | 6,763,034 | +0.00(+0.00%) |
Jul 03, 2002 | 1.629 | 1.640 | 1.587 | 1.625 | 6,763,034 | -0.00(-0.24%) |
Jul 02, 2002 | 1.668 | 1.668 | 1.619 | 1.629 | 5,890,959 | -0.03(-1.88%) |
Jul 01, 2002 | 1.657 | 1.673 | 1.644 | 1.660 | 3,434,909 | +0.01(+0.68%) |
Jun 28, 2002 | 1.672 | 1.689 | 1.649 | 1.649 | 8,239,176 | -0.02(-1.33%) |
Jun 27, 2002 | 1.662 | 1.674 | 1.649 | 1.672 | 4,702,717 | +0.02(+1.06%) |
Jun 26, 2002 | 1.648 | 1.668 | 1.637 | 1.654 | 5,259,672 | +0.01(+0.33%) |
Jun 25, 2002 | 1.681 | 1.681 | 1.640 | 1.649 | 7,326,272 | +0.05(+3.35%) |
Jun 21, 2002 | 1.613 | 1.625 | 1.589 | 1.595 | 3,799,234 | -0.02(-1.50%) |
Jun 20, 2002 | 1.611 | 1.628 | 1.603 | 1.619 | 2,318,904 | +0.01(+0.93%) |
Jun 19, 2002 | 1.586 | 1.616 | 1.586 | 1.604 | 3,596,133 | +0.02(+1.16%) |
Jun 18, 2002 | 1.585 | 1.593 | 1.582 | 1.586 | 1,202,898 | +0.00(+0.02%) |
Jun 17, 2002 | 1.567 | 1.592 | 1.565 | 1.586 | 1,640,507 | +0.02(+1.22%) |
Jun 14, 2002 | 1.570 | 1.573 | 1.549 | 1.567 | 2,234,104 | -0.02(-1.34%) |
Jun 12, 2002 | 1.602 | 1.604 | 1.583 | 1.588 | 1,875,014 | -0.01(-0.85%) |
Jun 11, 2002 | 1.621 | 1.625 | 1.597 | 1.602 | 1,985,987 | -0.01(-0.40%) |
Jun 10, 2002 | 1.598 | 1.634 | 1.592 | 1.608 | 3,582,523 | +0.01(+0.64%) |
Jun 07, 2002 | 1.574 | 1.605 | 1.567 | 1.598 | 2,701,026 | +0.02(+1.54%) |
Jun 06, 2002 | 1.578 | 1.583 | 1.566 | 1.574 | 1,727,400 | -0.00(-0.18%) |
Jun 05, 2002 | 1.555 | 1.580 | 1.548 | 1.576 | 3,479,926 | -0.00(-0.28%) |
May 31, 2002 | 1.581 | 1.592 | 1.565 | 1.581 | 9,740,445 | -0.01(-0.60%) |
May 28, 2002 | 1.602 | 1.605 | 1.586 | 1.590 | 2,229,917 | -0.01(-0.60%) |
May 27, 2002 | 1.623 | 1.623 | 1.600 | 1.600 | 2,931,346 | +0.00(+0.00%) |
May 24, 2002 | 1.623 | 1.623 | 1.600 | 1.600 | 2,742,902 | -0.02(-1.00%) |
May 23, 2002 | 1.618 | 1.628 | 1.602 | 1.616 | 3,525,990 | -0.00(-0.10%) |
May 22, 2002 | 1.579 | 1.618 | 1.578 | 1.618 | 2,176,524 | +0.04(+2.25%) |
May 21, 2002 | 1.608 | 1.624 | 1.581 | 1.582 | 7,026,855 | -0.01(-0.62%) |
May 20, 2002 | 1.616 | 1.616 | 1.579 | 1.592 | 1,635,272 | -0.02(-1.46%) |
May 17, 2002 | 1.602 | 1.631 | 1.602 | 1.616 | 2,581,678 | +0.01(+0.81%) |
May 16, 2002 | 1.603 | 1.611 | 1.595 | 1.602 | 2,033,098 | -0.00(-0.04%) |
May 15, 2002 | 1.594 | 1.609 | 1.586 | 1.603 | 3,254,841 | -0.00(-0.24%) |
May 14, 2002 | 1.592 | 1.614 | 1.591 | 1.607 | 2,031,004 | +0.02(+1.45%) |
May 13, 2002 | 1.581 | 1.603 | 1.570 | 1.584 | 5,197,905 | +0.01(+0.42%) |
May 10, 2002 | 1.574 | 1.594 | 1.570 | 1.577 | 2,699,979 | +0.00(+0.18%) |
May 09, 2002 | 1.574 | 1.610 | 1.570 | 1.574 | 4,394,925 | +0.00(+0.00%) |
May 08, 2002 | 1.552 | 1.584 | 1.550 | 1.574 | 5,565,370 | +0.04(+2.85%) |
May 07, 2002 | 1.533 | 1.534 | 1.509 | 1.531 | 4,747,734 | -0.01(-0.64%) |
May 06, 2002 | 1.594 | 1.594 | 1.540 | 1.541 | 3,468,410 | -0.05(-2.95%) |
May 03, 2002 | 1.595 | 1.621 | 1.576 | 1.588 | 3,036,037 | +0.00(+0.12%) |
May 02, 2002 | 1.557 | 1.590 | 1.544 | 1.586 | 3,895,549 | +0.04(+2.36%) |
May 01, 2002 | 1.519 | 1.579 | 1.496 | 1.549 | 5,820,816 | +0.03(+1.67%) |
Apr 30, 2002 | 1.526 | 1.538 | 1.500 | 1.524 | 7,851,820 | -0.00(-0.17%) |
Apr 29, 2002 | 1.561 | 1.575 | 1.523 | 1.526 | 4,650,371 | -0.03(-2.20%) |
Apr 26, 2002 | 1.544 | 1.575 | 1.544 | 1.560 | 6,418,601 | +0.04(+2.34%) |
Apr 25, 2002 | 1.495 | 1.538 | 1.492 | 1.525 | 4,501,710 | +0.03(+1.79%) |
Apr 24, 2002 | 1.516 | 1.535 | 1.472 | 1.498 | 14,319,626 | -0.01(-0.42%) |
Apr 23, 2002 | 1.621 | 1.621 | 1.491 | 1.504 | 14,959,288 | -0.13(-8.00%) |
Apr 22, 2002 | 1.616 | 1.642 | 1.602 | 1.635 | 10,469,094 | +0.02(+1.38%) |
Apr 19, 2002 | 1.587 | 1.628 | 1.587 | 1.613 | 4,924,661 | +0.03(+1.73%) |
Apr 18, 2002 | 1.624 | 1.624 | 1.576 | 1.586 | 5,211,515 | -0.02(-1.13%) |
Apr 17, 2002 | 1.559 | 1.619 | 1.557 | 1.604 | 14,207,607 | +0.05(+3.01%) |
Apr 16, 2002 | 1.535 | 1.557 | 1.526 | 1.557 | 9,035,875 | +0.03(+1.66%) |
Apr 15, 2002 | 1.567 | 1.568 | 1.515 | 1.531 | 4,808,454 | -0.03(-2.06%) |
Apr 12, 2002 | 1.503 | 1.605 | 1.503 | 1.564 | 11,435,391 | +0.07(+4.44%) |
Apr 11, 2002 | 1.519 | 1.542 | 1.497 | 1.497 | 4,297,563 | -0.02(-1.22%) |
Apr 10, 2002 | 1.506 | 1.536 | 1.506 | 1.516 | 3,398,267 | +0.01(+0.89%) |
Apr 09, 2002 | 1.504 | 1.515 | 1.499 | 1.502 | 3,909,159 | -0.00(-0.04%) |
Apr 08, 2002 | 1.501 | 1.509 | 1.492 | 1.503 | 4,231,607 | -0.01(-0.42%) |
Apr 05, 2002 | 1.508 | 1.519 | 1.505 | 1.509 | 3,069,538 | +0.01(+0.61%) |
Apr 04, 2002 | 1.501 | 1.513 | 1.490 | 1.500 | 4,258,827 | -0.01(-0.57%) |
Apr 03, 2002 | 1.508 | 1.520 | 1.496 | 1.509 | 5,620,856 | +0.00(+0.06%) |
Apr 02, 2002 | 1.541 | 1.541 | 1.505 | 1.508 | 5,728,688 | -0.04(-2.65%) |
Apr 01, 2002 | 1.576 | 1.576 | 1.545 | 1.549 | 3,086,288 | -0.04(-2.64%) |
Mar 29, 2002 | 1.583 | 1.603 | 1.577 | 1.591 | 2,440,345 | +0.00(+0.00%) |
Mar 28, 2002 | 1.583 | 1.603 | 1.577 | 1.591 | 2,440,345 | -0.00(-0.02%) |
Mar 27, 2002 | 1.556 | 1.606 | 1.556 | 1.591 | 2,858,062 | +0.04(+2.27%) |
Mar 26, 2002 | 1.539 | 1.560 | 1.539 | 1.556 | 1,683,430 | +0.01(+0.85%) |
Mar 25, 2002 | 1.591 | 1.591 | 1.535 | 1.543 | 3,478,879 | -0.05(-3.20%) |
Mar 22, 2002 | 1.584 | 1.596 | 1.564 | 1.594 | 3,028,708 | +0.00(+0.08%) |
Mar 21, 2002 | 1.633 | 1.637 | 1.587 | 1.592 | 3,726,997 | -0.04(-2.15%) |
Mar 20, 2002 | 1.624 | 1.631 | 1.603 | 1.627 | 2,128,366 | +0.01(+0.37%) |
Mar 19, 2002 | 1.614 | 1.636 | 1.614 | 1.621 | 4,159,371 | +0.01(+0.55%) |
Mar 18, 2002 | 1.624 | 1.635 | 1.586 | 1.612 | 2,915,642 | -0.00(-0.26%) |
Mar 15, 2002 | 1.602 | 1.620 | 1.594 | 1.617 | 3,297,764 | +0.03(+1.58%) |
Mar 14, 2002 | 1.592 | 1.594 | 1.579 | 1.591 | 4,517,414 | +0.01(+0.46%) |
Mar 13, 2002 | 1.580 | 1.597 | 1.580 | 1.584 | 3,411,877 | -0.00(-0.24%) |
Mar 12, 2002 | 1.611 | 1.612 | 1.574 | 1.588 | 4,812,642 | -0.03(-2.06%) |
Mar 11, 2002 | 1.617 | 1.628 | 1.599 | 1.621 | 3,290,436 | -0.00(-0.25%) |
Mar 08, 2002 | 1.681 | 1.681 | 1.608 | 1.625 | 5,114,152 | -0.06(-3.32%) |
Mar 07, 2002 | 1.688 | 1.693 | 1.665 | 1.681 | 5,994,603 | +0.01(+0.78%) |
Mar 06, 2002 | 1.646 | 1.673 | 1.646 | 1.668 | 6,351,599 | +0.02(+1.10%) |
Mar 05, 2002 | 1.687 | 1.687 | 1.644 | 1.650 | 6,634,264 | -0.03(-1.82%) |
Mar 04, 2002 | 1.640 | 1.711 | 1.640 | 1.681 | 10,962,188 | +0.06(+3.51%) |