Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.224 | 4.229 | 4.182 | 4.204 | 8,421,471 | -0.00(-0.03%) |
Feb 27, 2003 | 4.098 | 4.216 | 4.086 | 4.205 | 8,566,574 | +0.13(+3.17%) |
Feb 26, 2003 | 4.150 | 4.165 | 4.072 | 4.076 | 4,426,670 | -0.07(-1.79%) |
Feb 25, 2003 | 4.093 | 4.157 | 4.047 | 4.150 | 4,948,628 | +0.04(+0.92%) |
Feb 24, 2003 | 4.210 | 4.216 | 4.101 | 4.112 | 5,079,290 | -0.09(-2.25%) |
Feb 21, 2003 | 4.189 | 4.234 | 4.153 | 4.207 | 7,655,382 | +0.05(+1.15%) |
Feb 20, 2003 | 4.224 | 4.229 | 4.143 | 4.159 | 4,069,071 | -0.04(-0.87%) |
Feb 19, 2003 | 4.200 | 4.208 | 4.130 | 4.195 | 3,990,674 | -0.01(-0.35%) |
Feb 18, 2003 | 4.188 | 4.233 | 4.179 | 4.210 | 4,012,680 | +0.03(+0.77%) |
Feb 14, 2003 | 4.082 | 4.179 | 4.064 | 4.178 | 5,159,062 | +0.13(+3.16%) |
Feb 13, 2003 | 4.043 | 4.067 | 3.997 | 4.050 | 4,480,310 | +0.01(+0.32%) |
Feb 12, 2003 | 4.112 | 4.137 | 4.037 | 4.037 | 5,680,332 | -0.08(-1.87%) |
Feb 11, 2003 | 4.188 | 4.202 | 4.108 | 4.114 | 4,485,124 | -0.03(-0.84%) |
Feb 10, 2003 | 4.156 | 4.169 | 4.085 | 4.149 | 5,988,418 | +0.02(+0.46%) |
Feb 07, 2003 | 4.188 | 4.195 | 4.121 | 4.130 | 5,297,288 | -0.01(-0.28%) |
Feb 06, 2003 | 4.138 | 4.195 | 4.120 | 4.141 | 6,401,033 | +0.00(+0.07%) |
Feb 05, 2003 | 4.184 | 4.249 | 4.137 | 4.138 | 8,493,679 | -0.03(-0.84%) |
Feb 04, 2003 | 4.188 | 4.188 | 4.124 | 4.173 | 5,592,308 | -0.05(-1.10%) |
Feb 03, 2003 | 4.202 | 4.261 | 4.201 | 4.220 | 5,037,341 | +0.02(+0.38%) |
Jan 31, 2003 | 4.067 | 4.232 | 4.067 | 4.204 | 14,038,536 | +0.14(+3.51%) |
Jan 30, 2003 | 4.202 | 4.202 | 4.051 | 4.061 | 11,469,320 | -0.06(-1.52%) |
Jan 29, 2003 | 4.072 | 4.130 | 4.044 | 4.124 | 9,675,820 | +0.02(+0.39%) |
Jan 28, 2003 | 4.098 | 4.111 | 4.043 | 4.108 | 10,798,133 | +0.02(+0.53%) |
Jan 27, 2003 | 4.127 | 4.154 | 4.086 | 4.086 | 6,753,819 | -0.04(-0.95%) |
Jan 24, 2003 | 4.210 | 4.224 | 4.101 | 4.125 | 6,143,149 | -0.08(-1.97%) |
Jan 23, 2003 | 4.226 | 4.240 | 4.197 | 4.208 | 6,656,854 | -0.01(-0.24%) |
Jan 22, 2003 | 4.303 | 4.303 | 4.210 | 4.218 | 5,474,712 | -0.08(-1.96%) |
Jan 21, 2003 | 4.342 | 4.361 | 4.298 | 4.303 | 5,868,760 | -0.03(-0.60%) |
Jan 17, 2003 | 4.232 | 4.384 | 4.217 | 4.329 | 7,680,827 | +0.10(+2.30%) |
Jan 16, 2003 | 4.329 | 4.329 | 4.150 | 4.232 | 16,162,127 | -0.10(-2.22%) |
Jan 15, 2003 | 4.419 | 4.419 | 4.319 | 4.328 | 5,276,657 | -0.09(-2.07%) |
Jan 14, 2003 | 4.397 | 4.419 | 4.368 | 4.419 | 3,557,428 | +0.03(+0.63%) |
Jan 13, 2003 | 4.445 | 4.470 | 4.380 | 4.391 | 3,285,102 | -0.01(-0.26%) |
Jan 10, 2003 | 4.399 | 4.444 | 4.393 | 4.403 | 3,055,413 | -0.05(-1.01%) |
Jan 09, 2003 | 4.377 | 4.448 | 4.377 | 4.448 | 4,326,267 | +0.10(+2.34%) |
Jan 08, 2003 | 4.391 | 4.410 | 4.336 | 4.346 | 4,112,395 | -0.04(-0.99%) |
Jan 07, 2003 | 4.421 | 4.464 | 4.380 | 4.390 | 8,469,609 | -0.01(-0.30%) |
Jan 06, 2003 | 4.250 | 4.412 | 4.250 | 4.403 | 7,885,071 | +0.15(+3.52%) |
Jan 03, 2003 | 4.304 | 4.326 | 4.229 | 4.253 | 5,968,475 | -0.07(-1.68%) |
Jan 02, 2003 | 4.178 | 4.326 | 4.165 | 4.326 | 6,673,359 | +0.15(+3.55%) |
Dec 31, 2002 | 4.144 | 4.185 | 4.088 | 4.178 | 5,588,869 | +0.03(+0.84%) |
Dec 30, 2002 | 4.079 | 4.153 | 4.079 | 4.143 | 4,789,084 | +0.03(+0.74%) |
Dec 27, 2002 | 4.147 | 4.176 | 4.106 | 4.112 | 4,159,158 | -0.07(-1.63%) |
Dec 26, 2002 | 4.170 | 4.223 | 4.162 | 4.181 | 5,564,800 | -0.00(-0.03%) |
Dec 24, 2002 | 4.181 | 4.205 | 4.147 | 4.182 | 3,537,485 | -0.04(-0.93%) |
Dec 23, 2002 | 4.246 | 4.282 | 4.195 | 4.221 | 6,214,669 | -0.04(-0.92%) |
Dec 20, 2002 | 4.173 | 4.265 | 4.156 | 4.261 | 12,259,478 | +0.10(+2.45%) |
Dec 19, 2002 | 4.166 | 4.259 | 4.137 | 4.159 | 5,714,029 | -0.04(-1.00%) |
Dec 18, 2002 | 4.266 | 4.268 | 4.192 | 4.201 | 5,430,012 | -0.07(-1.70%) |
Dec 17, 2002 | 4.306 | 4.326 | 4.274 | 4.274 | 4,531,887 | -0.03(-0.71%) |
Dec 16, 2002 | 4.256 | 4.314 | 4.253 | 4.304 | 7,332,855 | +0.05(+1.06%) |
Dec 13, 2002 | 4.326 | 4.346 | 4.259 | 4.259 | 6,378,339 | -0.10(-2.37%) |
Dec 12, 2002 | 4.362 | 4.432 | 4.362 | 4.362 | 9,676,508 | +0.00(+0.00%) |
Dec 11, 2002 | 4.297 | 4.368 | 4.293 | 4.362 | 5,493,280 | +0.05(+1.18%) |
Dec 10, 2002 | 4.288 | 4.319 | 4.256 | 4.312 | 4,760,201 | +0.03(+0.71%) |
Dec 09, 2002 | 4.312 | 4.319 | 4.264 | 4.281 | 7,238,641 | -0.04(-0.98%) |
Dec 06, 2002 | 4.227 | 4.341 | 4.224 | 4.323 | 4,485,124 | +0.06(+1.43%) |
Dec 05, 2002 | 4.328 | 4.328 | 4.253 | 4.262 | 3,184,012 | -0.06(-1.31%) |
Dec 04, 2002 | 4.296 | 4.352 | 4.246 | 4.319 | 4,367,529 | +0.02(+0.54%) |
Dec 03, 2002 | 4.285 | 4.314 | 4.255 | 4.296 | 4,129,588 | -0.05(-1.10%) |
Dec 02, 2002 | 4.418 | 4.419 | 4.309 | 4.344 | 3,912,277 | -0.03(-0.76%) |
Nov 29, 2002 | 4.426 | 4.426 | 4.362 | 4.377 | 1,412,518 | -0.04(-0.99%) |
Nov 27, 2002 | 4.309 | 4.425 | 4.303 | 4.421 | 3,546,425 | +0.13(+3.05%) |
Nov 26, 2002 | 4.362 | 4.370 | 4.290 | 4.290 | 3,831,817 | -0.10(-2.32%) |
Nov 25, 2002 | 4.360 | 4.442 | 4.335 | 4.391 | 6,324,011 | +0.01(+0.17%) |
Nov 22, 2002 | 4.361 | 4.439 | 4.342 | 4.384 | 5,539,355 | +0.02(+0.57%) |
Nov 21, 2002 | 4.326 | 4.399 | 4.319 | 4.360 | 10,192,277 | +0.06(+1.35%) |
Nov 20, 2002 | 4.197 | 4.346 | 4.195 | 4.301 | 4,130,275 | +0.11(+2.71%) |
Nov 19, 2002 | 4.198 | 4.234 | 4.173 | 4.188 | 3,386,881 | -0.01(-0.35%) |
Nov 18, 2002 | 4.261 | 4.282 | 4.195 | 4.202 | 6,442,982 | -0.03(-0.82%) |
Nov 15, 2002 | 4.194 | 4.246 | 4.181 | 4.237 | 7,909,141 | +0.04(+1.04%) |
Nov 14, 2002 | 4.181 | 4.275 | 4.173 | 4.194 | 7,809,425 | +0.09(+2.27%) |
Nov 13, 2002 | 4.133 | 4.217 | 4.064 | 4.101 | 6,809,522 | -0.03(-0.84%) |
Nov 12, 2002 | 4.105 | 4.188 | 4.102 | 4.136 | 5,559,986 | +0.03(+0.85%) |
Nov 11, 2002 | 4.185 | 4.208 | 4.064 | 4.101 | 6,801,269 | -0.08(-2.02%) |
Nov 08, 2002 | 4.200 | 4.268 | 4.165 | 4.185 | 8,908,357 | -0.00(-0.03%) |
Nov 07, 2002 | 4.239 | 4.348 | 4.186 | 4.186 | 15,840,288 | -0.19(-4.29%) |
Nov 06, 2002 | 4.506 | 4.506 | 4.362 | 4.374 | 12,584,068 | -0.08(-1.70%) |
Nov 05, 2002 | 4.508 | 4.566 | 4.406 | 4.450 | 8,159,460 | -0.04(-0.97%) |
Nov 04, 2002 | 4.551 | 4.578 | 4.471 | 4.493 | 5,055,908 | -0.03(-0.64%) |
Nov 01, 2002 | 4.384 | 4.522 | 4.365 | 4.522 | 4,758,138 | +0.12(+2.71%) |
Oct 31, 2002 | 4.470 | 4.490 | 4.384 | 4.403 | 3,595,939 | -0.03(-0.72%) |
Oct 30, 2002 | 4.362 | 4.470 | 4.362 | 4.435 | 4,529,824 | +0.07(+1.67%) |
Oct 29, 2002 | 4.345 | 4.378 | 4.277 | 4.362 | 4,553,206 | +0.01(+0.20%) |
Oct 28, 2002 | 4.428 | 4.448 | 4.342 | 4.354 | 5,536,605 | -0.03(-0.70%) |
Oct 25, 2002 | 4.156 | 4.406 | 4.130 | 4.384 | 7,158,181 | +0.23(+5.42%) |
Oct 24, 2002 | 4.275 | 4.319 | 4.156 | 4.159 | 3,753,420 | -0.08(-1.99%) |
Oct 23, 2002 | 4.217 | 4.272 | 4.124 | 4.243 | 9,411,059 | +0.03(+0.83%) |
Oct 22, 2002 | 4.297 | 4.361 | 4.175 | 4.208 | 13,876,241 | -0.26(-5.73%) |
Oct 21, 2002 | 4.421 | 4.508 | 4.384 | 4.464 | 6,405,159 | -0.00(-0.03%) |
Oct 18, 2002 | 4.412 | 4.506 | 4.378 | 4.466 | 4,758,138 | +0.06(+1.25%) |
Oct 17, 2002 | 4.374 | 4.432 | 4.362 | 4.410 | 4,382,658 | +0.09(+2.12%) |
Oct 16, 2002 | 4.362 | 4.384 | 4.256 | 4.319 | 5,179,005 | -0.07(-1.49%) |
Oct 15, 2002 | 4.399 | 4.457 | 4.312 | 4.384 | 9,569,228 | +0.17(+4.00%) |
Oct 14, 2002 | 4.130 | 4.237 | 4.112 | 4.216 | 3,914,340 | +0.07(+1.61%) |
Oct 11, 2002 | 4.035 | 4.217 | 4.035 | 4.149 | 11,635,054 | +0.15(+3.75%) |
Oct 10, 2002 | 3.723 | 4.009 | 3.718 | 3.999 | 10,757,559 | +0.25(+6.80%) |
Oct 09, 2002 | 3.832 | 3.833 | 3.688 | 3.744 | 15,094,142 | -0.15(-3.81%) |
Oct 08, 2002 | 3.672 | 3.935 | 3.664 | 3.893 | 18,366,866 | +0.40(+11.54%) |
Oct 07, 2002 | 3.695 | 3.708 | 3.474 | 3.490 | 11,392,299 | -0.21(-5.62%) |
Oct 04, 2002 | 3.817 | 3.874 | 3.526 | 3.698 | 28,901,614 | -0.33(-8.13%) |
Oct 03, 2002 | 4.207 | 4.207 | 3.995 | 4.025 | 13,692,627 | -0.27(-6.20%) |
Oct 02, 2002 | 4.492 | 4.492 | 4.277 | 4.291 | 10,052,675 | -0.24(-5.30%) |
Oct 01, 2002 | 4.333 | 4.534 | 4.316 | 4.531 | 7,226,263 | +0.21(+4.85%) |
Sep 30, 2002 | 4.291 | 4.377 | 4.232 | 4.322 | 71,519,928 | -0.05(-1.03%) |
Sep 27, 2002 | 4.438 | 4.508 | 4.344 | 4.367 | 6,085,383 | -0.07(-1.57%) |
Sep 26, 2002 | 4.399 | 4.448 | 4.339 | 4.437 | 8,572,076 | +0.08(+1.73%) |
Sep 25, 2002 | 4.348 | 4.405 | 4.278 | 4.361 | 5,157,687 | +0.14(+3.24%) |
Sep 24, 2002 | 4.159 | 4.268 | 4.159 | 4.224 | 10,713,547 | -0.03(-0.79%) |
Sep 23, 2002 | 4.268 | 4.271 | 4.149 | 4.258 | 7,756,473 | -0.01(-0.34%) |
Sep 20, 2002 | 4.159 | 4.290 | 4.159 | 4.272 | 10,067,805 | +0.11(+2.69%) |
Sep 19, 2002 | 4.261 | 4.298 | 4.159 | 4.160 | 6,376,964 | -0.17(-3.83%) |
Sep 18, 2002 | 4.297 | 4.381 | 4.239 | 4.326 | 8,473,736 | -0.04(-0.83%) |
Sep 17, 2002 | 4.501 | 4.535 | 4.336 | 4.362 | 8,003,354 | -0.07(-1.61%) |
Sep 16, 2002 | 4.522 | 4.525 | 4.387 | 4.434 | 5,537,292 | -0.10(-2.18%) |
Sep 13, 2002 | 4.442 | 4.559 | 4.399 | 4.533 | 6,520,691 | +0.04(+0.81%) |
Sep 12, 2002 | 4.639 | 4.640 | 4.479 | 4.496 | 5,749,789 | -0.15(-3.19%) |
Sep 11, 2002 | 4.726 | 4.726 | 4.631 | 4.645 | 5,245,023 | -0.23(-4.66%) |
Sep 10, 2002 | 5.010 | 5.011 | 4.852 | 4.871 | 10,235,601 | -0.17(-3.29%) |
Sep 09, 2002 | 4.970 | 5.050 | 4.915 | 5.037 | 4,014,055 | +0.06(+1.29%) |
Sep 06, 2002 | 4.970 | 5.024 | 4.930 | 4.973 | 5,326,859 | +0.05(+1.06%) |
Sep 05, 2002 | 4.912 | 4.941 | 4.825 | 4.921 | 4,768,453 | +0.01(+0.18%) |
Sep 04, 2002 | 4.815 | 4.928 | 4.810 | 4.912 | 4,429,421 | +0.12(+2.52%) |
Sep 03, 2002 | 4.857 | 4.857 | 4.733 | 4.791 | 68,769 | -0.11(-2.23%) |
Aug 30, 2002 | 4.880 | 4.957 | 4.857 | 4.900 | 5,273,906 | +0.02(+0.42%) |
Aug 29, 2002 | 4.871 | 4.935 | 4.822 | 4.880 | 6,203,665 | -0.02(-0.47%) |
Aug 28, 2002 | 4.973 | 4.973 | 4.864 | 4.903 | 68,769 | -0.07(-1.40%) |
Aug 27, 2002 | 4.908 | 5.007 | 4.857 | 4.973 | 5,507,722 | +0.03(+0.71%) |
Aug 26, 2002 | 4.944 | 4.959 | 4.866 | 4.938 | 6,107,389 | -0.01(-0.18%) |
Aug 23, 2002 | 5.017 | 5.017 | 4.922 | 4.947 | 3,727,976 | -0.08(-1.68%) |
Aug 22, 2002 | 4.950 | 5.058 | 4.947 | 5.031 | 3,470,779 | +0.08(+1.65%) |
Aug 21, 2002 | 4.966 | 4.988 | 4.886 | 4.950 | 4,501,629 | +0.05(+0.98%) |
Aug 20, 2002 | 4.966 | 4.973 | 4.858 | 4.902 | 5,996,670 | +0.00(+0.03%) |
Aug 16, 2002 | 4.922 | 4.943 | 4.873 | 4.900 | 3,263,096 | -0.07(-1.32%) |
Aug 15, 2002 | 4.864 | 4.966 | 4.857 | 4.966 | 7,665,698 | +0.11(+2.34%) |
Aug 14, 2002 | 4.828 | 4.854 | 4.770 | 4.852 | 10,375,203 | +0.04(+0.88%) |
Aug 13, 2002 | 4.871 | 4.938 | 4.803 | 4.810 | 4,558,020 | -0.07(-1.43%) |
Aug 12, 2002 | 4.835 | 4.886 | 4.819 | 4.880 | 5,200,323 | +0.17(+3.61%) |
Aug 07, 2002 | 4.740 | 4.790 | 4.672 | 4.710 | 6,764,134 | +0.05(+0.97%) |
Aug 06, 2002 | 4.530 | 4.762 | 4.527 | 4.665 | 6,978,694 | +0.16(+3.62%) |
Aug 05, 2002 | 4.624 | 4.650 | 4.479 | 4.502 | 8,057,682 | -0.15(-3.25%) |
Aug 02, 2002 | 4.704 | 4.788 | 4.602 | 4.653 | 5,857,757 | -0.11(-2.38%) |
Aug 01, 2002 | 4.922 | 4.922 | 4.749 | 4.767 | 6,534,445 | -0.17(-3.36%) |
Jul 31, 2002 | 4.813 | 4.932 | 4.778 | 4.932 | 6,257,305 | +0.12(+2.57%) |
Jul 30, 2002 | 4.839 | 4.850 | 4.733 | 4.809 | 6,742,816 | -0.04(-0.78%) |
Jul 29, 2002 | 4.711 | 4.900 | 4.674 | 4.847 | 6,588,085 | +0.25(+5.41%) |
Jul 26, 2002 | 4.493 | 4.620 | 4.493 | 4.598 | 7,449,075 | +0.09(+1.97%) |
Jul 25, 2002 | 4.444 | 4.543 | 4.349 | 4.509 | 7,317,726 | +0.07(+1.64%) |
Jul 24, 2002 | 4.122 | 4.460 | 4.072 | 4.437 | 11,012,005 | +0.22(+5.21%) |
Jul 23, 2002 | 4.259 | 4.259 | 4.144 | 4.217 | 16,618,755 | -0.01(-0.14%) |
Jul 22, 2002 | 3.963 | 4.253 | 3.961 | 4.223 | 18,987,164 | +0.26(+6.53%) |
Jul 19, 2002 | 4.166 | 4.192 | 3.941 | 3.964 | 28,335,644 | -0.51(-11.49%) |
Jul 17, 2002 | 4.595 | 4.639 | 4.464 | 4.479 | 13,007,686 | -0.24(-5.17%) |
Jul 12, 2002 | 4.762 | 4.784 | 4.671 | 4.723 | 6,258,681 | -0.06(-1.28%) |
Jul 11, 2002 | 4.807 | 4.807 | 4.682 | 4.784 | 7,746,158 | -0.02(-0.48%) |
Jul 10, 2002 | 4.919 | 4.944 | 4.767 | 4.807 | 8,544,568 | -0.14(-2.76%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.944 | 4.944 | 7,540,538 | -0.12(-2.44%) |
Jul 08, 2002 | 5.060 | 5.068 | 5.060 | 5.068 | 9,679,259 | +0.03(+0.61%) |
Jul 05, 2002 | 4.915 | 5.037 | 4.906 | 5.037 | 1,286,671 | +0.15(+2.97%) |
Jul 04, 2002 | 4.959 | 4.959 | 4.802 | 4.892 | 6,771,011 | +0.00(+0.00%) |
Jul 03, 2002 | 4.959 | 4.959 | 4.802 | 4.892 | 6,771,011 | -0.09(-1.72%) |
Jul 02, 2002 | 4.944 | 5.004 | 4.922 | 4.978 | 9,111,226 | +0.04(+0.85%) |
Jul 01, 2002 | 5.017 | 5.017 | 4.909 | 4.935 | 4,146,780 | -0.06(-1.28%) |
Jun 28, 2002 | 4.915 | 5.040 | 4.870 | 4.999 | 6,084,007 | +0.10(+2.02%) |
Jun 27, 2002 | 4.831 | 4.902 | 4.822 | 4.900 | 8,747,437 | +0.09(+1.81%) |
Jun 26, 2002 | 4.726 | 4.839 | 4.711 | 4.813 | 6,934,682 | -0.09(-1.75%) |
Jun 25, 2002 | 4.985 | 5.017 | 4.898 | 4.899 | 6,819,837 | -0.20(-3.85%) |
Jun 21, 2002 | 5.068 | 5.135 | 5.066 | 5.095 | 6,207,792 | -0.05(-1.02%) |
Jun 20, 2002 | 5.178 | 5.213 | 5.137 | 5.148 | 2,913,749 | -0.03(-0.59%) |
Jun 19, 2002 | 5.191 | 5.206 | 5.133 | 5.178 | 4,410,854 | -0.03(-0.53%) |
Jun 18, 2002 | 5.158 | 5.215 | 5.104 | 5.206 | 4,497,503 | +0.02(+0.42%) |
Jun 17, 2002 | 5.030 | 5.191 | 5.024 | 5.184 | 5,493,280 | +0.16(+3.15%) |
Jun 14, 2002 | 5.024 | 5.058 | 4.903 | 5.026 | 6,624,533 | -0.15(-2.98%) |
Jun 12, 2002 | 5.119 | 5.191 | 5.089 | 5.180 | 5,868,072 | +0.05(+0.91%) |
Jun 11, 2002 | 5.197 | 5.249 | 5.126 | 5.133 | 5,473,337 | -0.05(-1.04%) |
Jun 10, 2002 | 5.135 | 5.191 | 5.133 | 5.187 | 4,091,765 | +0.05(+1.02%) |
Jun 07, 2002 | 5.062 | 5.158 | 5.060 | 5.135 | 6,049,623 | +0.07(+1.44%) |
Jun 06, 2002 | 5.162 | 5.172 | 5.050 | 5.062 | 3,609,005 | -0.10(-2.00%) |
Jun 05, 2002 | 5.133 | 5.213 | 5.119 | 5.165 | 24,000,436 | -0.10(-1.88%) |
May 31, 2002 | 5.199 | 5.264 | 5.168 | 5.264 | 7,556,355 | +0.15(+2.84%) |
May 28, 2002 | 5.188 | 5.207 | 5.097 | 5.119 | 3,986,548 | -0.07(-1.35%) |
May 27, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,438,952 | +0.00(+0.00%) |
May 24, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,437,577 | +0.01(+0.17%) |
May 23, 2002 | 5.072 | 5.180 | 5.068 | 5.180 | 4,826,907 | +0.11(+2.12%) |
May 22, 2002 | 5.089 | 5.119 | 5.002 | 5.072 | 7,238,641 | -0.02(-0.34%) |
May 21, 2002 | 5.111 | 5.175 | 5.068 | 5.089 | 2,756,955 | -0.02(-0.43%) |
May 20, 2002 | 5.194 | 5.194 | 5.092 | 5.111 | 5,709,903 | -0.12(-2.23%) |
May 17, 2002 | 5.191 | 5.264 | 5.167 | 5.228 | 7,721,401 | +0.08(+1.55%) |
May 16, 2002 | 5.119 | 5.168 | 5.119 | 5.148 | 7,543,976 | +0.03(+0.57%) |
May 15, 2002 | 5.028 | 5.119 | 5.020 | 5.119 | 9,666,193 | +0.12(+2.33%) |
May 14, 2002 | 4.909 | 5.014 | 4.886 | 5.002 | 6,368,711 | +0.11(+2.20%) |
May 13, 2002 | 4.818 | 4.900 | 4.796 | 4.895 | 2,902,058 | +0.06(+1.29%) |
May 10, 2002 | 4.855 | 4.882 | 4.822 | 4.832 | 5,767,669 | -0.02(-0.51%) |
May 09, 2002 | 4.799 | 4.887 | 4.794 | 4.857 | 11,091,090 | -0.01(-0.30%) |
May 08, 2002 | 5.075 | 5.075 | 4.855 | 4.871 | 10,600,766 | -0.11(-2.30%) |
May 07, 2002 | 5.082 | 5.082 | 4.944 | 4.986 | 8,807,954 | -0.05(-1.07%) |
May 06, 2002 | 5.089 | 5.140 | 5.020 | 5.040 | 3,983,109 | -0.05(-0.91%) |
May 03, 2002 | 5.111 | 5.111 | 5.053 | 5.087 | 5,307,603 | -0.00(-0.06%) |
May 02, 2002 | 5.089 | 5.129 | 5.060 | 5.089 | 15,129,215 | -0.04(-0.71%) |
May 01, 2002 | 5.145 | 5.162 | 5.085 | 5.126 | 6,234,612 | -0.02(-0.37%) |
Apr 30, 2002 | 5.089 | 5.174 | 5.068 | 5.145 | 6,054,436 | +0.06(+1.23%) |
Apr 29, 2002 | 5.111 | 5.119 | 5.056 | 5.082 | 4,666,675 | -0.02(-0.34%) |
Apr 26, 2002 | 5.162 | 5.216 | 5.087 | 5.100 | 11,897,064 | -0.05(-0.88%) |
Apr 25, 2002 | 5.082 | 5.145 | 5.047 | 5.145 | 7,526,096 | +0.04(+0.74%) |
Apr 24, 2002 | 5.075 | 5.132 | 5.075 | 5.107 | 7,305,347 | +0.08(+1.53%) |
Apr 23, 2002 | 4.973 | 5.091 | 4.969 | 5.030 | 5,807,555 | +0.05(+0.99%) |
Apr 22, 2002 | 5.039 | 5.068 | 4.966 | 4.980 | 7,205,632 | -0.06(-1.13%) |
Apr 19, 2002 | 5.024 | 5.095 | 5.010 | 5.037 | 5,699,588 | +0.06(+1.29%) |
Apr 18, 2002 | 5.014 | 5.030 | 4.948 | 4.973 | 6,307,507 | -0.03(-0.52%) |
Apr 17, 2002 | 5.014 | 5.031 | 4.973 | 4.999 | 8,523,249 | -0.03(-0.66%) |
Apr 16, 2002 | 5.031 | 5.089 | 5.017 | 5.033 | 5,501,532 | +0.01(+0.12%) |
Apr 15, 2002 | 5.133 | 5.133 | 5.010 | 5.027 | 6,923,679 | -0.08(-1.48%) |
Apr 12, 2002 | 5.028 | 5.111 | 5.004 | 5.103 | 10,985,873 | +0.07(+1.42%) |
Apr 11, 2002 | 5.104 | 5.137 | 5.008 | 5.031 | 11,095,904 | -0.09(-1.82%) |
Apr 10, 2002 | 4.944 | 5.148 | 4.944 | 5.124 | 13,925,754 | +0.17(+3.49%) |
Apr 09, 2002 | 4.806 | 4.988 | 4.806 | 4.951 | 14,444,962 | +0.11(+2.31%) |
Apr 08, 2002 | 4.762 | 4.839 | 4.733 | 4.839 | 8,699,986 | +0.07(+1.46%) |
Apr 05, 2002 | 4.675 | 4.797 | 4.661 | 4.770 | 9,601,550 | +0.13(+2.82%) |
Apr 04, 2002 | 4.566 | 4.662 | 4.562 | 4.639 | 7,195,317 | +0.06(+1.33%) |
Apr 03, 2002 | 4.581 | 4.624 | 4.530 | 4.578 | 7,708,335 | -0.02(-0.47%) |
Apr 02, 2002 | 4.544 | 4.613 | 4.531 | 4.599 | 4,632,978 | +0.03(+0.70%) |
Apr 01, 2002 | 4.541 | 4.588 | 4.474 | 4.567 | 6,513,127 | +0.03(+0.61%) |
Mar 29, 2002 | 4.559 | 4.594 | 4.537 | 4.540 | 4,807,652 | +0.00(+0.00%) |
Mar 28, 2002 | 4.559 | 4.594 | 4.537 | 4.540 | 4,806,964 | -0.01(-0.26%) |
Mar 27, 2002 | 4.530 | 4.621 | 4.530 | 4.551 | 11,547,717 | +0.02(+0.48%) |
Mar 26, 2002 | 4.522 | 4.579 | 4.515 | 4.530 | 6,765,509 | +0.00(+0.03%) |
Mar 25, 2002 | 4.602 | 4.602 | 4.515 | 4.528 | 4,166,035 | -0.06(-1.24%) |
Mar 22, 2002 | 4.566 | 4.652 | 4.544 | 4.585 | 7,300,534 | +0.03(+0.77%) |
Mar 21, 2002 | 4.653 | 4.653 | 4.501 | 4.550 | 7,182,251 | -0.11(-2.37%) |
Mar 20, 2002 | 4.704 | 4.704 | 4.653 | 4.661 | 8,571,388 | -0.04(-0.77%) |
Mar 19, 2002 | 4.697 | 4.726 | 4.661 | 4.697 | 7,709,710 | +0.03(+0.69%) |
Mar 18, 2002 | 4.681 | 4.700 | 4.595 | 4.665 | 4,348,961 | -0.02(-0.53%) |
Mar 15, 2002 | 4.551 | 4.701 | 4.551 | 4.690 | 8,057,682 | +0.16(+3.43%) |
Mar 14, 2002 | 4.527 | 4.553 | 4.511 | 4.534 | 4,528,449 | -0.01(-0.26%) |
Mar 13, 2002 | 4.588 | 4.624 | 4.544 | 4.546 | 5,336,486 | -0.06(-1.39%) |
Mar 12, 2002 | 4.559 | 4.624 | 4.546 | 4.610 | 5,811,681 | -0.01(-0.31%) |
Mar 11, 2002 | 4.544 | 4.634 | 4.528 | 4.624 | 5,433,451 | +0.06(+1.27%) |
Mar 08, 2002 | 4.595 | 4.595 | 4.534 | 4.566 | 8,191,782 | +0.05(+1.00%) |
Mar 07, 2002 | 4.581 | 4.608 | 4.502 | 4.521 | 6,346,018 | -0.03(-0.73%) |
Mar 06, 2002 | 4.549 | 4.560 | 4.503 | 4.554 | 4,652,921 | +0.03(+0.77%) |
Mar 05, 2002 | 4.581 | 4.592 | 4.508 | 4.519 | 6,337,765 | -0.06(-1.24%) |
Mar 04, 2002 | 4.508 | 4.602 | 4.506 | 4.576 | 5,725,720 | +0.08(+1.68%) |