Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.991 | 3.999 | 3.922 | 3.935 | 695,192 | -0.04(-1.08%) |
Feb 27, 2003 | 3.970 | 4.006 | 3.929 | 3.978 | 1,003,277 | +0.05(+1.24%) |
Feb 26, 2003 | 4.092 | 4.092 | 3.922 | 3.929 | 1,352,476 | -0.16(-3.94%) |
Feb 25, 2003 | 3.897 | 4.102 | 3.879 | 4.090 | 1,859,187 | +0.14(+3.56%) |
Feb 24, 2003 | 4.068 | 4.068 | 3.933 | 3.950 | 1,563,383 | -0.12(-2.90%) |
Feb 21, 2003 | 4.111 | 4.139 | 4.023 | 4.068 | 1,464,603 | -0.04(-1.00%) |
Feb 20, 2003 | 3.877 | 4.178 | 3.841 | 4.109 | 3,558,725 | +0.00(+0.00%) |
Feb 19, 2003 | 4.191 | 4.191 | 4.079 | 4.109 | 955,222 | -0.08(-1.83%) |
Feb 18, 2003 | 4.147 | 4.191 | 4.128 | 4.186 | 999,540 | +0.05(+1.31%) |
Feb 14, 2003 | 4.102 | 4.214 | 4.102 | 4.132 | 1,276,122 | +0.00(+0.05%) |
Feb 13, 2003 | 4.030 | 4.147 | 4.027 | 4.130 | 903,964 | +0.08(+2.08%) |
Feb 12, 2003 | 4.120 | 4.143 | 4.044 | 4.045 | 431,425 | -0.06(-1.50%) |
Feb 11, 2003 | 4.156 | 4.165 | 4.077 | 4.107 | 671,165 | -0.04(-1.04%) |
Feb 10, 2003 | 4.158 | 4.158 | 4.064 | 4.150 | 578,793 | +0.02(+0.41%) |
Feb 07, 2003 | 4.205 | 4.205 | 4.113 | 4.133 | 641,264 | -0.02(-0.59%) |
Feb 06, 2003 | 4.205 | 4.205 | 4.158 | 4.158 | 569,716 | -0.05(-1.11%) |
Feb 05, 2003 | 4.233 | 4.326 | 4.188 | 4.205 | 1,271,316 | -0.03(-0.66%) |
Feb 04, 2003 | 4.148 | 4.250 | 4.139 | 4.233 | 1,645,610 | +0.04(+1.03%) |
Feb 03, 2003 | 4.176 | 4.214 | 4.150 | 4.190 | 1,363,154 | -0.03(-0.62%) |
Jan 31, 2003 | 4.068 | 4.229 | 4.068 | 4.216 | 1,952,627 | +0.14(+3.45%) |
Jan 30, 2003 | 4.072 | 4.098 | 4.008 | 4.075 | 947,213 | +0.01(+0.14%) |
Jan 29, 2003 | 4.083 | 4.090 | 3.935 | 4.070 | 1,240,348 | -0.03(-0.64%) |
Jan 28, 2003 | 4.092 | 4.120 | 4.064 | 4.096 | 884,742 | +0.01(+0.32%) |
Jan 27, 2003 | 4.103 | 4.120 | 3.993 | 4.083 | 1,246,755 | +0.01(+0.18%) |
Jan 24, 2003 | 4.120 | 4.186 | 4.060 | 4.075 | 718,152 | -0.09(-2.25%) |
Jan 23, 2003 | 4.152 | 4.182 | 4.139 | 4.169 | 893,819 | +0.02(+0.41%) |
Jan 22, 2003 | 4.214 | 4.242 | 4.137 | 4.152 | 1,247,823 | -0.13(-3.02%) |
Jan 21, 2003 | 4.334 | 4.351 | 4.281 | 4.281 | 601,753 | -0.03(-0.78%) |
Jan 17, 2003 | 4.351 | 4.353 | 4.304 | 4.315 | 576,657 | -0.04(-0.82%) |
Jan 16, 2003 | 4.285 | 4.383 | 4.285 | 4.351 | 603,354 | +0.06(+1.49%) |
Jan 15, 2003 | 4.375 | 4.383 | 4.272 | 4.287 | 992,598 | -0.07(-1.63%) |
Jan 14, 2003 | 4.383 | 4.383 | 4.328 | 4.358 | 985,657 | +0.00(+0.09%) |
Jan 13, 2003 | 4.401 | 4.401 | 4.308 | 4.354 | 1,287,335 | +0.04(+0.96%) |
Jan 10, 2003 | 4.326 | 4.358 | 4.298 | 4.313 | 1,090,310 | -0.07(-1.54%) |
Jan 09, 2003 | 4.383 | 4.414 | 4.345 | 4.381 | 573,454 | +0.02(+0.52%) |
Jan 08, 2003 | 4.362 | 4.401 | 4.341 | 4.358 | 687,717 | -0.00(-0.09%) |
Jan 07, 2003 | 4.448 | 4.448 | 4.349 | 4.362 | 893,285 | -0.09(-2.10%) |
Jan 06, 2003 | 4.467 | 4.495 | 4.435 | 4.456 | 977,114 | +0.04(+0.81%) |
Jan 03, 2003 | 4.412 | 4.457 | 4.401 | 4.420 | 738,442 | +0.01(+0.13%) |
Jan 02, 2003 | 4.441 | 4.452 | 4.356 | 4.414 | 1,196,030 | +0.04(+1.03%) |
Dec 31, 2002 | 4.298 | 4.373 | 4.270 | 4.369 | 1,236,076 | +0.06(+1.48%) |
Dec 30, 2002 | 4.240 | 4.313 | 4.235 | 4.306 | 831,348 | +0.07(+1.55%) |
Dec 27, 2002 | 4.279 | 4.287 | 4.220 | 4.240 | 855,909 | -0.04(-1.01%) |
Dec 26, 2002 | 4.291 | 4.345 | 4.266 | 4.283 | 699,464 | -0.01(-0.13%) |
Dec 24, 2002 | 4.279 | 4.304 | 4.261 | 4.289 | 286,193 | +0.02(+0.48%) |
Dec 23, 2002 | 4.242 | 4.272 | 4.221 | 4.268 | 954,155 | -0.02(-0.52%) |
Dec 20, 2002 | 4.278 | 4.294 | 4.233 | 4.291 | 1,202,972 | +0.07(+1.55%) |
Dec 19, 2002 | 4.160 | 4.251 | 4.160 | 4.225 | 828,678 | +0.04(+0.89%) |
Dec 18, 2002 | 4.193 | 4.221 | 4.165 | 4.188 | 615,101 | -0.03(-0.80%) |
Dec 17, 2002 | 4.242 | 4.274 | 4.182 | 4.221 | 1,105,794 | -0.04(-0.92%) |
Dec 16, 2002 | 4.197 | 4.261 | 4.188 | 4.261 | 958,960 | +0.06(+1.52%) |
Dec 13, 2002 | 4.294 | 4.294 | 4.175 | 4.197 | 988,327 | -0.03(-0.75%) |
Dec 12, 2002 | 4.294 | 4.294 | 4.221 | 4.229 | 1,040,119 | -0.02(-0.44%) |
Dec 11, 2002 | 4.283 | 4.283 | 4.218 | 4.248 | 1,538,287 | +0.02(+0.49%) |
Dec 10, 2002 | 4.233 | 4.255 | 4.180 | 4.227 | 1,201,370 | +0.04(+0.85%) |
Dec 09, 2002 | 4.195 | 4.212 | 4.156 | 4.191 | 984,589 | -0.01(-0.18%) |
Dec 06, 2002 | 4.214 | 4.248 | 4.148 | 4.199 | 1,152,247 | +0.02(+0.45%) |
Dec 05, 2002 | 4.242 | 4.242 | 4.111 | 4.180 | 889,014 | -0.03(-0.71%) |
Dec 04, 2002 | 4.169 | 4.235 | 4.158 | 4.210 | 1,042,255 | +0.04(+0.85%) |
Dec 03, 2002 | 4.147 | 4.225 | 4.147 | 4.175 | 1,589,546 | +0.02(+0.54%) |
Dec 02, 2002 | 4.205 | 4.214 | 4.036 | 4.152 | 1,905,106 | -0.03(-0.81%) |
Nov 29, 2002 | 4.195 | 4.216 | 4.135 | 4.186 | 667,961 | -0.03(-0.75%) |
Nov 27, 2002 | 4.251 | 4.261 | 4.117 | 4.218 | 1,420,820 | +0.01(+0.31%) |
Nov 26, 2002 | 4.251 | 4.251 | 4.117 | 4.205 | 1,565,519 | -0.06(-1.32%) |
Nov 25, 2002 | 4.287 | 4.298 | 4.203 | 4.261 | 710,143 | -0.03(-0.61%) |
Nov 22, 2002 | 4.270 | 4.326 | 4.261 | 4.287 | 984,055 | -0.01(-0.13%) |
Nov 21, 2002 | 4.309 | 4.343 | 4.242 | 4.293 | 1,204,573 | -0.01(-0.35%) |
Nov 20, 2002 | 4.354 | 4.362 | 4.276 | 4.308 | 657,283 | -0.02(-0.48%) |
Nov 19, 2002 | 4.308 | 4.375 | 4.300 | 4.328 | 945,611 | +0.03(+0.65%) |
Nov 18, 2002 | 4.364 | 4.364 | 4.223 | 4.300 | 1,808,996 | -0.02(-0.48%) |
Nov 15, 2002 | 4.242 | 4.332 | 4.242 | 4.321 | 1,634,397 | +0.05(+1.18%) |
Nov 14, 2002 | 4.120 | 4.279 | 4.092 | 4.270 | 3,602,509 | +0.18(+4.40%) |
Nov 13, 2002 | 4.186 | 4.223 | 4.047 | 4.090 | 4,016,314 | -0.14(-3.32%) |
Nov 12, 2002 | 4.308 | 4.341 | 4.216 | 4.231 | 1,499,310 | -0.06(-1.40%) |
Nov 11, 2002 | 4.336 | 4.375 | 4.279 | 4.291 | 1,308,692 | -0.04(-1.04%) |
Nov 08, 2002 | 4.347 | 4.476 | 4.332 | 4.336 | 1,122,880 | -0.06(-1.32%) |
Nov 07, 2002 | 4.383 | 4.476 | 4.375 | 4.394 | 2,125,624 | -0.03(-0.76%) |
Nov 06, 2002 | 4.472 | 4.486 | 4.418 | 4.427 | 916,779 | -0.03(-0.76%) |
Nov 05, 2002 | 4.457 | 4.491 | 4.420 | 4.461 | 1,337,525 | +0.00(+0.08%) |
Nov 04, 2002 | 4.570 | 4.570 | 4.411 | 4.457 | 1,291,072 | -0.07(-1.61%) |
Nov 01, 2002 | 4.514 | 4.549 | 4.497 | 4.530 | 1,254,230 | -0.00(-0.04%) |
Oct 31, 2002 | 4.542 | 4.583 | 4.504 | 4.532 | 1,253,162 | -0.01(-0.29%) |
Oct 30, 2002 | 4.579 | 4.585 | 4.504 | 4.545 | 1,060,943 | -0.01(-0.12%) |
Oct 29, 2002 | 4.504 | 4.577 | 4.465 | 4.551 | 823,339 | +0.04(+0.87%) |
Oct 28, 2002 | 4.607 | 4.628 | 4.504 | 4.512 | 865,520 | -0.16(-3.45%) |
Oct 25, 2002 | 4.542 | 4.677 | 4.532 | 4.673 | 709,609 | +0.11(+2.51%) |
Oct 24, 2002 | 4.589 | 4.603 | 4.542 | 4.559 | 706,405 | -0.04(-0.82%) |
Oct 23, 2002 | 4.596 | 4.598 | 4.486 | 4.596 | 705,337 | +0.00(+0.00%) |
Oct 22, 2002 | 4.647 | 4.647 | 4.553 | 4.596 | 632,721 | -0.06(-1.21%) |
Oct 21, 2002 | 4.579 | 4.663 | 4.557 | 4.652 | 850,036 | +0.05(+1.18%) |
Oct 18, 2002 | 4.500 | 4.607 | 4.480 | 4.598 | 872,461 | +0.09(+1.91%) |
Oct 17, 2002 | 4.532 | 4.532 | 4.467 | 4.512 | 1,258,502 | +0.06(+1.30%) |
Oct 16, 2002 | 4.476 | 4.523 | 4.414 | 4.454 | 1,074,292 | -0.09(-1.94%) |
Oct 15, 2002 | 4.523 | 4.547 | 4.489 | 4.542 | 880,470 | +0.09(+2.11%) |
Oct 14, 2002 | 4.388 | 4.486 | 4.373 | 4.448 | 1,116,473 | +0.06(+1.37%) |
Oct 11, 2002 | 4.476 | 4.476 | 4.354 | 4.388 | 1,708,615 | +0.07(+1.65%) |
Oct 10, 2002 | 4.195 | 4.366 | 4.160 | 4.317 | 1,984,129 | +0.14(+3.32%) |
Oct 09, 2002 | 4.238 | 4.242 | 4.150 | 4.178 | 1,548,432 | -0.06(-1.41%) |
Oct 08, 2002 | 4.167 | 4.261 | 4.122 | 4.238 | 1,192,827 | +0.07(+1.71%) |
Oct 07, 2002 | 4.173 | 4.233 | 4.148 | 4.167 | 1,534,550 | -0.01(-0.22%) |
Oct 04, 2002 | 4.167 | 4.214 | 4.139 | 4.176 | 758,198 | +0.00(+0.00%) |
Oct 03, 2002 | 4.289 | 4.289 | 4.135 | 4.176 | 1,204,573 | +0.02(+0.59%) |
Oct 02, 2002 | 4.214 | 4.233 | 4.126 | 4.152 | 958,960 | -0.10(-2.38%) |
Oct 01, 2002 | 4.145 | 4.265 | 4.105 | 4.253 | 1,154,383 | +0.16(+3.79%) |
Sep 30, 2002 | 4.038 | 4.143 | 3.967 | 4.098 | 1,874,671 | +0.05(+1.34%) |
Sep 27, 2002 | 4.195 | 4.220 | 4.017 | 4.044 | 1,189,623 | -0.19(-4.55%) |
Sep 26, 2002 | 4.186 | 4.240 | 4.145 | 4.236 | 805,185 | +0.09(+2.21%) |
Sep 25, 2002 | 4.118 | 4.184 | 4.077 | 4.145 | 1,090,844 | +0.07(+1.79%) |
Sep 24, 2002 | 4.102 | 4.111 | 4.053 | 4.072 | 973,376 | -0.05(-1.23%) |
Sep 23, 2002 | 4.158 | 4.158 | 4.045 | 4.122 | 12,013,703 | -0.01(-0.18%) |
Sep 20, 2002 | 3.969 | 4.150 | 3.963 | 4.130 | 2,138,973 | +0.21(+5.25%) |
Sep 19, 2002 | 4.045 | 4.045 | 3.924 | 3.924 | 1,066,816 | -0.17(-4.12%) |
Sep 18, 2002 | 4.083 | 4.107 | 4.027 | 4.092 | 758,732 | +0.00(+0.09%) |
Sep 17, 2002 | 4.205 | 4.220 | 4.088 | 4.088 | 940,806 | -0.08(-1.84%) |
Sep 16, 2002 | 4.072 | 4.227 | 4.072 | 4.165 | 901,828 | +0.05(+1.23%) |
Sep 13, 2002 | 4.010 | 4.122 | 4.010 | 4.115 | 737,374 | +0.10(+2.38%) |
Sep 12, 2002 | 4.092 | 4.092 | 4.000 | 4.019 | 1,157,053 | -0.07(-1.65%) |
Sep 11, 2002 | 4.148 | 4.176 | 4.087 | 4.087 | 1,144,772 | -0.03(-0.77%) |
Sep 10, 2002 | 4.036 | 4.132 | 3.989 | 4.118 | 1,143,704 | +0.09(+2.33%) |
Sep 09, 2002 | 3.980 | 4.111 | 3.970 | 4.025 | 2,930,275 | -0.13(-3.02%) |
Sep 06, 2002 | 4.167 | 4.167 | 4.075 | 4.150 | 1,183,216 | +0.10(+2.36%) |
Sep 05, 2002 | 4.152 | 4.162 | 4.036 | 4.055 | 1,913,115 | -0.14(-3.43%) |
Sep 04, 2002 | 4.210 | 4.233 | 4.167 | 4.199 | 996,870 | +0.03(+0.63%) |
Sep 03, 2002 | 4.229 | 4.251 | 4.154 | 4.173 | 996,336 | -0.10(-2.41%) |
Aug 30, 2002 | 4.242 | 4.339 | 4.197 | 4.276 | 1,169,867 | +0.04(+0.97%) |
Aug 29, 2002 | 4.251 | 4.251 | 4.148 | 4.235 | 1,044,391 | +0.02(+0.40%) |
Aug 28, 2002 | 4.231 | 4.261 | 4.186 | 4.218 | 1,139,966 | -0.02(-0.40%) |
Aug 27, 2002 | 4.270 | 4.270 | 4.180 | 4.235 | 1,748,127 | +0.01(+0.22%) |
Aug 26, 2002 | 4.251 | 4.251 | 4.124 | 4.225 | 2,215,860 | +0.05(+1.12%) |
Aug 23, 2002 | 4.045 | 4.214 | 4.008 | 4.178 | 2,425,700 | +0.14(+3.53%) |
Aug 22, 2002 | 4.083 | 4.120 | 4.023 | 4.036 | 1,789,240 | -0.05(-1.15%) |
Aug 21, 2002 | 4.083 | 4.098 | 4.008 | 4.083 | 1,319,905 | +0.03(+0.69%) |
Aug 20, 2002 | 4.025 | 4.096 | 3.997 | 4.055 | 2,177,417 | -0.01(-0.18%) |
Aug 16, 2002 | 4.027 | 4.120 | 4.012 | 4.062 | 1,682,452 | +0.04(+0.88%) |
Aug 15, 2002 | 3.914 | 4.073 | 3.914 | 4.027 | 2,017,768 | +0.01(+0.14%) |
Aug 14, 2002 | 4.135 | 4.135 | 3.970 | 4.021 | 3,834,240 | -0.13(-3.16%) |
Aug 13, 2002 | 4.175 | 4.184 | 4.139 | 4.152 | 2,331,192 | -0.02(-0.54%) |
Aug 12, 2002 | 4.171 | 4.175 | 4.135 | 4.175 | 1,465,137 | -0.09(-2.02%) |
Aug 07, 2002 | 4.176 | 4.265 | 4.176 | 4.261 | 1,176,808 | +0.10(+2.39%) |
Aug 06, 2002 | 4.240 | 4.347 | 4.158 | 4.162 | 1,610,370 | -0.08(-1.86%) |
Aug 05, 2002 | 4.274 | 4.330 | 4.190 | 4.240 | 885,276 | -0.08(-1.82%) |
Aug 02, 2002 | 4.326 | 4.388 | 4.272 | 4.319 | 992,064 | -0.03(-0.73%) |
Aug 01, 2002 | 4.383 | 4.439 | 4.308 | 4.351 | 916,245 | -0.07(-1.69%) |
Jul 31, 2002 | 4.319 | 4.426 | 4.319 | 4.426 | 1,293,742 | +0.10(+2.34%) |
Jul 30, 2002 | 4.279 | 4.330 | 4.214 | 4.324 | 1,958,500 | +0.03(+0.61%) |
Jul 29, 2002 | 4.165 | 4.308 | 4.143 | 4.298 | 1,172,537 | +0.13(+3.19%) |
Jul 26, 2002 | 4.139 | 4.167 | 4.008 | 4.165 | 1,229,669 | +0.00(+0.04%) |
Jul 25, 2002 | 3.982 | 4.167 | 3.980 | 4.163 | 2,101,063 | +0.18(+4.56%) |
Jul 24, 2002 | 3.802 | 3.982 | 3.749 | 3.982 | 1,689,393 | +0.14(+3.56%) |
Jul 23, 2002 | 3.839 | 3.914 | 3.806 | 3.845 | 1,496,106 | +0.01(+0.15%) |
Jul 22, 2002 | 3.821 | 3.952 | 3.764 | 3.839 | 1,578,867 | -0.07(-1.82%) |
Jul 19, 2002 | 3.942 | 3.942 | 3.858 | 3.911 | 2,086,646 | -0.21(-5.09%) |
Jul 17, 2002 | 4.064 | 4.175 | 4.029 | 4.120 | 1,235,542 | +0.12(+2.90%) |
Jul 12, 2002 | 4.130 | 4.130 | 3.970 | 4.004 | 1,089,776 | -0.12(-2.99%) |
Jul 11, 2002 | 4.130 | 4.132 | 4.008 | 4.128 | 1,954,762 | +0.00(+0.05%) |
Jul 10, 2002 | 4.261 | 4.261 | 4.120 | 4.126 | 1,727,837 | -0.12(-2.74%) |
Jul 09, 2002 | 4.396 | 4.396 | 4.242 | 4.242 | 1,411,209 | -0.15(-3.49%) |
Jul 08, 2002 | 4.420 | 4.420 | 4.396 | 4.396 | 634,323 | -0.03(-0.63%) |
Jul 05, 2002 | 4.347 | 4.439 | 4.345 | 4.424 | 415,407 | +0.08(+1.77%) |
Jul 04, 2002 | 4.476 | 4.476 | 4.319 | 4.347 | 732,568 | +0.00(+0.00%) |
Jul 03, 2002 | 4.476 | 4.476 | 4.319 | 4.347 | 701,600 | -0.09(-1.98%) |
Jul 02, 2002 | 4.523 | 4.529 | 4.405 | 4.435 | 908,235 | -0.09(-1.95%) |
Jul 01, 2002 | 4.495 | 4.587 | 4.424 | 4.523 | 1,353,543 | +0.04(+0.88%) |
Jun 28, 2002 | 4.364 | 4.607 | 4.311 | 4.484 | 1,842,101 | +0.12(+2.75%) |
Jun 27, 2002 | 4.484 | 4.523 | 4.233 | 4.364 | 2,368,034 | -0.10(-2.31%) |
Jun 26, 2002 | 4.356 | 4.487 | 4.313 | 4.467 | 1,733,710 | +0.07(+1.53%) |
Jun 25, 2002 | 4.328 | 4.476 | 4.311 | 4.399 | 2,287,409 | -0.01(-0.30%) |
Jun 21, 2002 | 4.373 | 4.459 | 4.373 | 4.412 | 1,937,676 | -0.00(-0.04%) |
Jun 20, 2002 | 4.504 | 4.542 | 4.409 | 4.414 | 1,456,594 | -0.05(-1.05%) |
Jun 19, 2002 | 4.551 | 4.609 | 4.457 | 4.461 | 1,021,965 | -0.07(-1.45%) |
Jun 18, 2002 | 4.495 | 4.626 | 4.493 | 4.527 | 1,947,821 | +0.03(+0.75%) |
Jun 17, 2002 | 4.420 | 4.506 | 4.411 | 4.493 | 1,088,174 | +0.11(+2.61%) |
Jun 14, 2002 | 4.341 | 4.418 | 4.205 | 4.379 | 1,833,558 | +0.01(+0.17%) |
Jun 12, 2002 | 4.399 | 4.446 | 4.341 | 4.371 | 911,439 | -0.03(-0.64%) |
Jun 11, 2002 | 4.506 | 4.506 | 4.392 | 4.399 | 525,933 | -0.06(-1.34%) |
Jun 10, 2002 | 4.457 | 4.499 | 4.420 | 4.459 | 642,866 | +0.03(+0.63%) |
Jun 07, 2002 | 4.354 | 4.467 | 4.339 | 4.431 | 889,547 | +0.03(+0.77%) |
Jun 06, 2002 | 4.476 | 4.495 | 4.390 | 4.397 | 1,475,816 | -0.07(-1.51%) |
Jun 05, 2002 | 4.401 | 4.486 | 4.401 | 4.465 | 1,654,153 | -0.11(-2.34%) |
May 31, 2002 | 4.589 | 4.682 | 4.542 | 4.572 | 2,205,182 | -0.02(-0.41%) |
May 28, 2002 | 4.641 | 4.656 | 4.538 | 4.590 | 12,280,674 | -0.01(-0.20%) |
May 27, 2002 | 4.639 | 4.673 | 4.579 | 4.600 | 1,449,653 | +0.00(+0.00%) |
May 24, 2002 | 4.639 | 4.673 | 4.579 | 4.600 | 1,421,354 | -0.04(-0.81%) |
May 23, 2002 | 4.682 | 4.697 | 4.607 | 4.637 | 1,674,977 | -0.04(-0.92%) |
May 22, 2002 | 4.776 | 4.776 | 4.645 | 4.680 | 3,742,402 | +0.13(+2.88%) |
May 21, 2002 | 4.594 | 4.607 | 4.549 | 4.549 | 871,393 | -0.03(-0.57%) |
May 20, 2002 | 4.617 | 4.639 | 4.559 | 4.575 | 1,119,677 | +0.01(+0.12%) |
May 17, 2002 | 4.589 | 4.600 | 4.542 | 4.570 | 1,495,038 | +0.02(+0.49%) |
May 16, 2002 | 4.579 | 4.589 | 4.521 | 4.547 | 924,254 | +0.03(+0.58%) |
May 15, 2002 | 4.626 | 4.635 | 4.515 | 4.521 | 1,475,816 | -0.08(-1.71%) |
May 14, 2002 | 4.589 | 4.626 | 4.542 | 4.600 | 1,685,122 | +0.03(+0.66%) |
May 13, 2002 | 4.626 | 4.626 | 4.551 | 4.570 | 3,417,231 | -0.00(-0.04%) |
May 10, 2002 | 4.570 | 4.626 | 4.495 | 4.572 | 1,407,472 | +0.05(+1.03%) |
May 09, 2002 | 4.500 | 4.626 | 4.500 | 4.525 | 1,418,150 | +0.01(+0.25%) |
May 08, 2002 | 4.560 | 4.575 | 4.495 | 4.514 | 1,439,508 | -0.00(-0.04%) |
May 07, 2002 | 4.645 | 4.645 | 4.504 | 4.515 | 1,491,834 | -0.12(-2.66%) |
May 06, 2002 | 4.671 | 4.720 | 4.622 | 4.639 | 2,776,500 | +0.01(+0.28%) |
May 03, 2002 | 4.682 | 4.693 | 4.589 | 4.626 | 966,969 | -0.04(-0.80%) |
May 02, 2002 | 4.682 | 4.740 | 4.654 | 4.663 | 1,124,482 | +0.01(+0.32%) |
May 01, 2002 | 4.618 | 4.697 | 4.590 | 4.648 | 966,435 | +0.02(+0.49%) |
Apr 30, 2002 | 4.682 | 4.738 | 4.626 | 4.626 | 1,848,508 | -0.04(-0.88%) |
Apr 29, 2002 | 4.701 | 4.735 | 4.654 | 4.667 | 2,366,432 | -0.01(-0.28%) |
Apr 26, 2002 | 4.720 | 4.766 | 4.654 | 4.680 | 1,744,923 | -0.02(-0.40%) |
Apr 25, 2002 | 4.682 | 4.748 | 4.652 | 4.699 | 2,065,822 | +0.02(+0.36%) |
Apr 24, 2002 | 4.916 | 4.935 | 4.669 | 4.682 | 3,855,597 | -0.37(-7.30%) |
Apr 23, 2002 | 5.047 | 5.120 | 5.019 | 5.051 | 1,513,192 | +0.01(+0.26%) |
Apr 22, 2002 | 5.090 | 5.104 | 5.029 | 5.038 | 718,686 | -0.01(-0.19%) |
Apr 19, 2002 | 4.997 | 5.075 | 4.978 | 5.047 | 705,871 | +0.08(+1.70%) |
Apr 18, 2002 | 4.972 | 4.974 | 4.868 | 4.963 | 1,971,849 | +0.02(+0.34%) |
Apr 17, 2002 | 5.047 | 5.051 | 4.939 | 4.946 | 1,003,277 | -0.11(-2.15%) |
Apr 16, 2002 | 5.066 | 5.113 | 5.038 | 5.055 | 760,333 | +0.00(+0.00%) |
Apr 15, 2002 | 5.149 | 5.149 | 5.001 | 5.055 | 1,503,047 | -0.10(-1.93%) |
Apr 12, 2002 | 5.175 | 5.184 | 5.104 | 5.154 | 952,019 | -0.02(-0.33%) |
Apr 11, 2002 | 5.225 | 5.233 | 5.137 | 5.171 | 817,999 | -0.08(-1.50%) |
Apr 10, 2002 | 5.094 | 5.261 | 5.094 | 5.250 | 1,221,126 | +0.16(+3.05%) |
Apr 09, 2002 | 5.029 | 5.109 | 4.989 | 5.094 | 846,832 | +0.11(+2.26%) |
Apr 08, 2002 | 4.944 | 4.984 | 4.924 | 4.982 | 723,491 | +0.02(+0.45%) |
Apr 05, 2002 | 5.010 | 5.019 | 4.957 | 4.959 | 491,226 | -0.02(-0.34%) |
Apr 04, 2002 | 4.869 | 5.010 | 4.869 | 4.976 | 807,320 | +0.10(+2.00%) |
Apr 03, 2002 | 5.010 | 5.027 | 4.860 | 4.879 | 1,433,635 | -0.14(-2.87%) |
Apr 02, 2002 | 5.094 | 5.096 | 4.972 | 5.023 | 1,314,566 | -0.14(-2.69%) |
Apr 01, 2002 | 5.075 | 5.169 | 4.972 | 5.162 | 604,956 | +0.04(+0.77%) |
Mar 29, 2002 | 5.113 | 5.141 | 5.094 | 5.122 | 466,131 | +0.00(+0.00%) |
Mar 28, 2002 | 5.113 | 5.141 | 5.094 | 5.122 | 466,131 | +0.03(+0.55%) |
Mar 27, 2002 | 5.150 | 5.154 | 5.083 | 5.094 | 337,451 | -0.03(-0.58%) |
Mar 26, 2002 | 5.057 | 5.147 | 5.019 | 5.124 | 604,956 | +0.07(+1.33%) |
Mar 25, 2002 | 5.094 | 5.094 | 5.001 | 5.057 | 525,399 | -0.04(-0.74%) |
Mar 22, 2002 | 5.145 | 5.145 | 5.079 | 5.094 | 533,942 | -0.00(-0.07%) |
Mar 21, 2002 | 4.959 | 5.117 | 4.935 | 5.098 | 774,750 | +0.14(+2.79%) |
Mar 20, 2002 | 5.036 | 5.036 | 4.898 | 4.959 | 915,177 | -0.08(-1.52%) |
Mar 19, 2002 | 5.053 | 5.068 | 4.963 | 5.036 | 1,566,586 | +0.03(+0.60%) |
Mar 18, 2002 | 5.090 | 5.094 | 4.888 | 5.006 | 1,660,026 | -0.03(-0.63%) |
Mar 15, 2002 | 5.225 | 5.281 | 5.016 | 5.038 | 3,230,885 | -0.13(-2.57%) |
Mar 14, 2002 | 5.130 | 5.244 | 5.130 | 5.171 | 622,042 | +0.06(+1.10%) |
Mar 13, 2002 | 5.222 | 5.222 | 5.090 | 5.115 | 490,693 | -0.07(-1.41%) |
Mar 12, 2002 | 5.141 | 5.207 | 5.137 | 5.188 | 747,519 | +0.07(+1.43%) |
Mar 11, 2002 | 5.178 | 5.188 | 5.089 | 5.115 | 614,033 | -0.07(-1.41%) |
Mar 08, 2002 | 5.203 | 5.225 | 5.177 | 5.188 | 828,678 | +0.01(+0.22%) |
Mar 07, 2002 | 5.216 | 5.218 | 5.120 | 5.177 | 1,134,627 | -0.03(-0.58%) |
Mar 06, 2002 | 5.225 | 5.225 | 5.120 | 5.207 | 1,409,607 | +0.04(+0.69%) |
Mar 05, 2002 | 5.132 | 5.188 | 5.075 | 5.171 | 782,225 | +0.08(+1.54%) |
Mar 04, 2002 | 5.216 | 5.222 | 5.040 | 5.092 | 1,150,111 | -0.08(-1.49%) |