Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.902 | 2.949 | 2.882 | 2.911 | 8,189,629 | +0.02(+0.82%) |
Feb 27, 2003 | 2.801 | 2.899 | 2.801 | 2.888 | 6,093,653 | +0.06(+2.24%) |
Feb 26, 2003 | 2.915 | 2.919 | 2.804 | 2.824 | 12,503,279 | -0.09(-3.12%) |
Feb 25, 2003 | 2.878 | 2.925 | 2.849 | 2.915 | 11,953,443 | +0.03(+0.92%) |
Feb 24, 2003 | 2.880 | 2.946 | 2.865 | 2.889 | 7,114,149 | -0.06(-1.87%) |
Feb 21, 2003 | 2.934 | 2.969 | 2.866 | 2.944 | 8,703,543 | +0.03(+0.91%) |
Feb 20, 2003 | 2.949 | 2.966 | 2.914 | 2.917 | 10,193,966 | -0.02(-0.54%) |
Feb 19, 2003 | 2.949 | 2.961 | 2.907 | 2.933 | 11,545,831 | -0.01(-0.49%) |
Feb 18, 2003 | 2.925 | 2.968 | 2.898 | 2.948 | 14,969,479 | +0.03(+1.00%) |
Feb 14, 2003 | 2.840 | 2.929 | 2.838 | 2.918 | 12,332,463 | +0.09(+3.13%) |
Feb 13, 2003 | 2.837 | 2.864 | 2.784 | 2.830 | 8,051,804 | -0.01(-0.45%) |
Feb 12, 2003 | 2.834 | 2.871 | 2.834 | 2.843 | 11,432,931 | -0.00(-0.17%) |
Feb 11, 2003 | 2.861 | 2.896 | 2.818 | 2.848 | 9,321,559 | -0.02(-0.57%) |
Feb 10, 2003 | 2.819 | 2.894 | 2.817 | 2.864 | 7,700,641 | +0.04(+1.59%) |
Feb 07, 2003 | 2.868 | 2.909 | 2.808 | 2.819 | 9,202,795 | -0.03(-1.00%) |
Feb 06, 2003 | 2.871 | 2.916 | 2.819 | 2.848 | 9,472,581 | -0.03(-0.93%) |
Feb 05, 2003 | 2.880 | 2.976 | 2.824 | 2.874 | 16,805,932 | +0.01(+0.23%) |
Feb 04, 2003 | 2.771 | 2.916 | 2.657 | 2.868 | 36,942,408 | +0.18(+6.80%) |
Feb 03, 2003 | 2.618 | 2.723 | 2.610 | 2.685 | 8,416,162 | +0.06(+2.24%) |
Jan 31, 2003 | 2.561 | 2.686 | 2.546 | 2.626 | 7,330,418 | +0.04(+1.74%) |
Jan 30, 2003 | 2.642 | 2.648 | 2.564 | 2.581 | 6,858,263 | -0.06(-2.29%) |
Jan 29, 2003 | 2.595 | 2.661 | 2.536 | 2.642 | 5,900,844 | +0.04(+1.40%) |
Jan 28, 2003 | 2.621 | 2.622 | 2.577 | 2.606 | 7,595,806 | +0.01(+0.40%) |
Jan 27, 2003 | 2.604 | 2.669 | 2.580 | 2.595 | 5,845,127 | -0.01(-0.46%) |
Jan 24, 2003 | 2.704 | 2.704 | 2.592 | 2.607 | 8,059,868 | -0.12(-4.42%) |
Jan 23, 2003 | 2.612 | 2.748 | 2.602 | 2.728 | 9,124,351 | +0.11(+4.17%) |
Jan 22, 2003 | 2.721 | 2.739 | 2.609 | 2.619 | 9,993,093 | -0.11(-4.02%) |
Jan 21, 2003 | 2.794 | 2.826 | 2.723 | 2.729 | 8,212,356 | -0.06(-2.00%) |
Jan 17, 2003 | 2.842 | 2.875 | 2.783 | 2.784 | 10,658,761 | -0.07(-2.55%) |
Jan 16, 2003 | 2.866 | 2.920 | 2.854 | 2.857 | 6,221,948 | +0.00(+0.06%) |
Jan 15, 2003 | 2.901 | 2.910 | 2.843 | 2.855 | 5,036,501 | -0.05(-1.71%) |
Jan 14, 2003 | 2.867 | 2.905 | 2.849 | 2.905 | 5,650,851 | +0.03(+0.99%) |
Jan 13, 2003 | 2.886 | 2.908 | 2.832 | 2.877 | 4,073,188 | +0.00(+0.10%) |
Jan 10, 2003 | 2.851 | 2.903 | 2.831 | 2.874 | 7,174,265 | -0.03(-1.02%) |
Jan 09, 2003 | 2.859 | 2.940 | 2.848 | 2.903 | 6,301,858 | +0.07(+2.33%) |
Jan 08, 2003 | 2.890 | 2.903 | 2.826 | 2.837 | 6,738,794 | -0.07(-2.52%) |
Jan 07, 2003 | 2.908 | 2.915 | 2.852 | 2.911 | 7,128,812 | -0.00(-0.12%) |
Jan 06, 2003 | 2.892 | 2.925 | 2.880 | 2.914 | 9,237,251 | +0.03(+0.94%) |
Jan 03, 2003 | 2.899 | 2.914 | 2.849 | 2.887 | 5,631,790 | -0.02(-0.77%) |
Jan 02, 2003 | 2.796 | 2.916 | 2.780 | 2.909 | 7,408,862 | +0.11(+4.03%) |
Dec 31, 2002 | 2.815 | 2.830 | 2.752 | 2.797 | 4,203,682 | -1.47(-34.43%) |
Dec 26, 2002 | 4.264 | 4.371 | 4.244 | 4.265 | 3,189,784 | +0.00(+0.06%) |
Dec 24, 2002 | 4.262 | 4.289 | 4.238 | 4.262 | 1,804,196 | -0.01(-0.13%) |
Dec 23, 2002 | 4.229 | 4.309 | 4.078 | 4.268 | 5,340,011 | +0.04(+0.95%) |
Dec 20, 2002 | 4.167 | 4.247 | 4.078 | 4.228 | 9,752,631 | +0.08(+1.82%) |
Dec 19, 2002 | 4.172 | 4.281 | 4.128 | 4.152 | 6,078,258 | -0.04(-1.04%) |
Dec 18, 2002 | 4.238 | 4.248 | 4.161 | 4.196 | 4,974,186 | -0.04(-1.05%) |
Dec 17, 2002 | 4.248 | 4.319 | 4.187 | 4.240 | 10,577,386 | -0.07(-1.60%) |
Dec 16, 2002 | 4.165 | 4.317 | 4.155 | 4.309 | 12,627,176 | +0.17(+3.99%) |
Dec 13, 2002 | 4.258 | 4.260 | 4.139 | 4.144 | 9,274,640 | -0.13(-3.02%) |
Dec 12, 2002 | 4.276 | 4.307 | 4.187 | 4.273 | 5,251,304 | +0.00(+0.09%) |
Dec 11, 2002 | 4.274 | 4.303 | 4.209 | 4.269 | 4,944,862 | -0.00(-0.06%) |
Dec 10, 2002 | 4.215 | 4.315 | 4.206 | 4.272 | 6,048,933 | +0.06(+1.49%) |
Dec 09, 2002 | 4.300 | 4.315 | 4.196 | 4.209 | 6,579,708 | -0.10(-2.38%) |
Dec 06, 2002 | 4.266 | 4.363 | 4.221 | 4.312 | 7,513,697 | +0.01(+0.27%) |
Dec 05, 2002 | 4.366 | 4.370 | 4.283 | 4.300 | 5,335,612 | -0.04(-0.94%) |
Dec 04, 2002 | 4.273 | 4.410 | 4.242 | 4.341 | 9,971,099 | +0.09(+2.07%) |
Dec 03, 2002 | 4.379 | 4.380 | 4.229 | 4.253 | 16,083,081 | -0.19(-4.28%) |
Dec 02, 2002 | 4.468 | 4.515 | 4.399 | 4.443 | 14,372,723 | -0.01(-0.29%) |
Nov 29, 2002 | 4.496 | 4.505 | 4.443 | 4.456 | 6,378,835 | -0.05(-1.01%) |
Nov 27, 2002 | 4.397 | 4.578 | 4.397 | 4.501 | 9,125,085 | +0.11(+2.55%) |
Nov 26, 2002 | 4.309 | 4.431 | 4.274 | 4.389 | 11,193,936 | +0.05(+1.07%) |
Nov 25, 2002 | 4.365 | 4.435 | 4.321 | 4.343 | 11,075,904 | -0.02(-0.52%) |
Nov 22, 2002 | 4.436 | 4.462 | 4.347 | 4.366 | 9,188,866 | -0.09(-1.98%) |
Nov 21, 2002 | 4.203 | 4.490 | 4.197 | 4.454 | 13,840,481 | +0.26(+6.32%) |
Nov 20, 2002 | 4.071 | 4.229 | 4.047 | 4.189 | 9,474,047 | +0.08(+1.99%) |
Nov 19, 2002 | 4.083 | 4.168 | 4.070 | 4.108 | 7,944,769 | -0.00(-0.04%) |
Nov 18, 2002 | 4.187 | 4.200 | 4.080 | 4.109 | 10,539,264 | -0.06(-1.33%) |
Nov 15, 2002 | 4.035 | 4.192 | 4.011 | 4.165 | 11,822,215 | +0.12(+2.99%) |
Nov 14, 2002 | 3.958 | 4.065 | 3.955 | 4.044 | 6,889,083 | +0.14(+3.71%) |
Nov 13, 2002 | 3.817 | 3.987 | 3.742 | 3.899 | 10,592,048 | +0.06(+1.47%) |
Nov 12, 2002 | 3.794 | 3.942 | 3.768 | 3.843 | 8,994,590 | +0.10(+2.55%) |
Nov 11, 2002 | 3.966 | 3.988 | 3.738 | 3.747 | 10,366,982 | -0.20(-5.00%) |
Nov 08, 2002 | 3.915 | 4.084 | 3.914 | 3.945 | 7,831,869 | +0.03(+0.65%) |
Nov 07, 2002 | 4.092 | 4.135 | 3.901 | 3.919 | 9,006,320 | -0.19(-4.67%) |
Nov 06, 2002 | 4.069 | 4.120 | 3.919 | 4.111 | 16,461,368 | +0.05(+1.28%) |
Nov 05, 2002 | 4.099 | 4.129 | 4.032 | 4.059 | 9,368,479 | -0.06(-1.41%) |
Nov 04, 2002 | 4.142 | 4.188 | 4.073 | 4.118 | 9,623,603 | +0.02(+0.47%) |
Nov 01, 2002 | 3.962 | 4.144 | 3.945 | 4.098 | 11,376,481 | +0.09(+2.15%) |
Oct 31, 2002 | 3.956 | 4.035 | 3.906 | 4.012 | 12,181,442 | +0.08(+1.92%) |
Oct 30, 2002 | 3.899 | 3.979 | 3.869 | 3.937 | 9,089,264 | +0.04(+1.12%) |
Oct 29, 2002 | 3.952 | 3.972 | 3.835 | 3.893 | 15,220,937 | -0.06(-1.52%) |
Oct 28, 2002 | 3.933 | 4.038 | 3.910 | 3.953 | 14,017,162 | -0.01(-0.25%) |
Oct 25, 2002 | 3.839 | 3.971 | 3.828 | 3.963 | 10,951,274 | +0.12(+3.22%) |
Oct 24, 2002 | 3.837 | 3.918 | 3.828 | 3.839 | 11,942,446 | -0.01(-0.38%) |
Oct 23, 2002 | 3.646 | 3.873 | 3.646 | 3.854 | 10,697,257 | +0.18(+4.93%) |
Oct 22, 2002 | 3.878 | 3.923 | 3.639 | 3.673 | 23,317,462 | -0.36(-9.01%) |
Oct 21, 2002 | 3.751 | 3.978 | 3.728 | 4.037 | 17,884,344 | +0.26(+6.96%) |
Oct 18, 2002 | 3.569 | 3.815 | 3.546 | 3.774 | 17,556,642 | +0.24(+6.82%) |
Oct 17, 2002 | 3.389 | 3.537 | 3.379 | 3.533 | 8,964,400 | +0.19(+5.66%) |
Oct 16, 2002 | 3.346 | 3.422 | 3.336 | 3.344 | 12,036,585 | -0.08(-2.42%) |
Oct 15, 2002 | 3.260 | 3.427 | 3.247 | 3.426 | 12,422,637 | +0.24(+7.66%) |
Oct 14, 2002 | 3.123 | 3.228 | 3.106 | 3.183 | 8,396,632 | +0.01(+0.20%) |
Oct 11, 2002 | 3.155 | 3.223 | 2.983 | 3.176 | 11,045,656 | +0.15(+4.96%) |
Oct 10, 2002 | 2.833 | 3.073 | 2.824 | 3.026 | 13,370,554 | +0.21(+7.56%) |
Oct 09, 2002 | 2.982 | 2.983 | 2.791 | 2.814 | 16,615,637 | -0.17(-5.67%) |
Oct 08, 2002 | 3.010 | 3.069 | 2.917 | 2.983 | 8,735,800 | -0.04(-1.47%) |
Oct 07, 2002 | 3.094 | 3.144 | 3.001 | 3.027 | 7,103,886 | -0.09(-2.77%) |
Oct 04, 2002 | 3.199 | 3.255 | 3.071 | 3.114 | 8,605,804 | -0.07(-2.25%) |
Oct 03, 2002 | 3.183 | 3.265 | 3.152 | 3.185 | 9,114,088 | +0.00(+0.09%) |
Oct 02, 2002 | 3.265 | 3.297 | 3.158 | 3.183 | 9,832,541 | -0.11(-3.34%) |
Oct 01, 2002 | 3.119 | 3.316 | 3.056 | 3.293 | 14,308,942 | +0.22(+7.16%) |
Sep 30, 2002 | 3.165 | 3.166 | 3.001 | 3.073 | 11,581,753 | -0.12(-3.62%) |
Sep 27, 2002 | 3.096 | 3.216 | 3.087 | 3.188 | 15,108,771 | +0.09(+2.85%) |
Sep 26, 2002 | 3.038 | 3.118 | 3.037 | 3.100 | 11,089,833 | +0.15(+5.15%) |
Sep 25, 2002 | 2.885 | 3.012 | 2.875 | 2.948 | 10,849,371 | +0.10(+3.41%) |
Sep 24, 2002 | 2.946 | 2.960 | 2.851 | 2.851 | 11,096,431 | -0.11(-3.63%) |
Sep 23, 2002 | 3.025 | 3.037 | 2.928 | 2.958 | 6,368,571 | -0.07(-2.45%) |
Sep 20, 2002 | 3.057 | 3.114 | 2.878 | 3.033 | 9,548,092 | -0.01(-0.33%) |
Sep 19, 2002 | 3.008 | 3.158 | 2.968 | 3.043 | 9,148,544 | -0.04(-1.21%) |
Sep 18, 2002 | 3.067 | 3.124 | 2.987 | 3.080 | 9,022,375 | -0.01(-0.24%) |
Sep 17, 2002 | 3.112 | 3.215 | 3.078 | 3.087 | 5,653,784 | -0.03(-1.02%) |
Sep 16, 2002 | 3.105 | 3.146 | 3.065 | 3.119 | 4,003,959 | -0.00(-0.06%) |
Sep 13, 2002 | 3.127 | 3.145 | 3.051 | 3.121 | 4,384,014 | -0.01(-0.35%) |
Sep 12, 2002 | 3.183 | 3.192 | 3.110 | 3.132 | 5,438,981 | -0.05(-1.60%) |
Sep 11, 2002 | 3.207 | 3.281 | 3.174 | 3.183 | 3,552,676 | -0.02(-0.71%) |
Sep 10, 2002 | 3.207 | 3.216 | 3.139 | 3.205 | 5,494,177 | +0.01(+0.31%) |
Sep 09, 2002 | 3.105 | 3.199 | 3.046 | 3.196 | 6,109,826 | +0.08(+2.69%) |
Sep 06, 2002 | 3.043 | 3.165 | 2.989 | 3.112 | 8,926,117 | +0.10(+3.23%) |
Sep 05, 2002 | 3.090 | 3.105 | 2.981 | 3.015 | 11,265,781 | -0.12(-3.97%) |
Sep 04, 2002 | 3.029 | 3.165 | 3.026 | 3.139 | 9,372,144 | +0.16(+5.31%) |
Sep 03, 2002 | 3.200 | 3.219 | 2.969 | 2.981 | 18,507,008 | -0.23(-7.17%) |
Aug 30, 2002 | 3.163 | 3.306 | 3.157 | 3.211 | 9,286,993 | +0.05(+1.52%) |
Aug 29, 2002 | 3.207 | 3.231 | 3.108 | 3.163 | 13,429,204 | -0.09(-2.88%) |
Aug 28, 2002 | 3.410 | 3.426 | 3.202 | 3.256 | 15,988,509 | -0.18(-5.11%) |
Aug 27, 2002 | 3.564 | 3.606 | 3.424 | 3.432 | 9,592,900 | -0.11(-3.18%) |
Aug 26, 2002 | 3.517 | 3.563 | 3.426 | 3.545 | 3,782,273 | +0.05(+1.54%) |
Aug 23, 2002 | 3.577 | 3.597 | 3.476 | 3.491 | 4,656,593 | -0.09(-2.46%) |
Aug 22, 2002 | 3.520 | 3.581 | 3.460 | 3.579 | 3,999,876 | +0.06(+1.65%) |
Aug 21, 2002 | 3.515 | 3.558 | 3.446 | 3.521 | 5,136,278 | +0.05(+1.41%) |
Aug 20, 2002 | 3.522 | 3.523 | 3.426 | 3.472 | 4,838,597 | +0.09(+2.80%) |
Aug 16, 2002 | 3.461 | 3.461 | 3.362 | 3.377 | 10,022,916 | -0.18(-5.09%) |
Aug 15, 2002 | 3.569 | 3.628 | 3.496 | 3.558 | 6,241,368 | -0.01(-0.36%) |
Aug 14, 2002 | 3.490 | 3.586 | 3.346 | 3.571 | 7,661,053 | +0.10(+2.80%) |
Aug 13, 2002 | 3.472 | 3.575 | 3.462 | 3.474 | 10,073,450 | -0.01(-0.41%) |
Aug 12, 2002 | 3.500 | 3.513 | 3.396 | 3.488 | 2,749,387 | +0.10(+2.87%) |
Aug 07, 2002 | 3.365 | 3.432 | 3.259 | 3.391 | 6,188,225 | +0.04(+1.17%) |
Aug 06, 2002 | 3.151 | 3.430 | 3.150 | 3.352 | 6,373,703 | +0.22(+7.03%) |
Aug 05, 2002 | 3.264 | 3.301 | 3.124 | 3.132 | 8,274,671 | -0.11(-3.53%) |
Aug 02, 2002 | 3.365 | 3.410 | 3.164 | 3.246 | 7,783,491 | -0.12(-3.54%) |
Aug 01, 2002 | 3.473 | 3.540 | 3.343 | 3.366 | 8,417,628 | -0.12(-3.49%) |
Jul 31, 2002 | 3.564 | 3.574 | 3.418 | 3.487 | 6,400,095 | -0.08(-2.17%) |
Jul 30, 2002 | 3.610 | 3.621 | 3.494 | 3.565 | 7,407,395 | -0.05(-1.28%) |
Jul 29, 2002 | 3.403 | 3.634 | 3.375 | 3.611 | 6,017,160 | +0.22(+6.46%) |
Jul 26, 2002 | 3.296 | 3.406 | 3.283 | 3.392 | 6,675,006 | +0.06(+1.91%) |
Jul 25, 2002 | 3.364 | 3.470 | 3.174 | 3.328 | 8,957,421 | -0.03(-0.89%) |
Jul 24, 2002 | 3.080 | 3.376 | 3.056 | 3.358 | 9,640,391 | +0.26(+8.46%) |
Jul 23, 2002 | 3.065 | 3.244 | 3.065 | 3.096 | 7,557,787 | -0.04(-1.30%) |
Jul 22, 2002 | 3.206 | 3.303 | 3.067 | 3.137 | 9,308,363 | -0.09(-2.79%) |
Jul 19, 2002 | 3.251 | 3.309 | 3.165 | 3.227 | 8,655,158 | -0.16(-4.60%) |
Jul 17, 2002 | 3.501 | 3.574 | 3.327 | 3.383 | 9,284,170 | -0.29(-7.92%) |
Jul 12, 2002 | 3.747 | 3.791 | 3.643 | 3.674 | 10,759,198 | -0.07(-1.87%) |
Jul 11, 2002 | 3.718 | 3.768 | 3.642 | 3.744 | 7,500,501 | +0.04(+1.16%) |
Jul 10, 2002 | 3.803 | 3.838 | 3.692 | 3.701 | 6,334,848 | -0.09(-2.30%) |
Jul 09, 2002 | 3.844 | 3.945 | 3.840 | 3.788 | 4,812,168 | -0.06(-1.44%) |
Jul 08, 2002 | 3.993 | 4.006 | 3.910 | 3.844 | 11,732,775 | -0.15(-3.73%) |
Jul 05, 2002 | 3.747 | 3.994 | 3.747 | 3.993 | 5,120,076 | +0.24(+6.53%) |
Jul 04, 2002 | 3.810 | 3.825 | 3.620 | 3.748 | 9,490,176 | +0.00(+0.00%) |
Jul 03, 2002 | 3.810 | 3.825 | 3.620 | 3.748 | 9,468,916 | -0.07(-1.74%) |
Jul 02, 2002 | 3.886 | 3.938 | 3.747 | 3.815 | 6,222,681 | -0.09(-2.28%) |
Jul 01, 2002 | 4.001 | 4.027 | 3.885 | 3.904 | 6,474,873 | -0.13(-3.29%) |
Jun 28, 2002 | 4.029 | 4.069 | 3.995 | 4.037 | 6,986,587 | +0.01(+0.32%) |
Jun 27, 2002 | 4.022 | 4.024 | 3.878 | 4.024 | 7,213,853 | +0.13(+3.36%) |
Jun 26, 2002 | 3.886 | 3.946 | 3.774 | 3.893 | 7,385,402 | +0.02(+0.49%) |
Jun 25, 2002 | 3.968 | 4.007 | 3.856 | 3.874 | 7,498,302 | -0.02(-0.49%) |
Jun 21, 2002 | 3.783 | 3.923 | 3.783 | 3.893 | 14,983,408 | +0.05(+1.33%) |
Jun 20, 2002 | 3.842 | 3.901 | 3.755 | 3.842 | 16,698,897 | +0.03(+0.69%) |
Jun 19, 2002 | 3.807 | 3.900 | 3.795 | 3.816 | 7,615,600 | +0.00(+0.07%) |
Jun 18, 2002 | 3.727 | 3.844 | 3.706 | 3.813 | 4,144,300 | +0.04(+1.16%) |
Jun 17, 2002 | 3.695 | 3.774 | 3.627 | 3.769 | 7,893,451 | +0.15(+4.22%) |
Jun 14, 2002 | 3.683 | 3.697 | 3.543 | 3.617 | 9,029,780 | -0.22(-5.80%) |
Jun 12, 2002 | 3.837 | 3.917 | 3.783 | 3.839 | 6,052,599 | +0.00(+0.05%) |
Jun 11, 2002 | 3.924 | 4.001 | 3.836 | 3.837 | 6,114,913 | -0.04(-1.12%) |
Jun 10, 2002 | 3.874 | 3.936 | 3.817 | 3.881 | 3,627,453 | -0.01(-0.23%) |
Jun 07, 2002 | 3.800 | 3.945 | 3.779 | 3.890 | 6,353,909 | +0.11(+3.01%) |
Jun 06, 2002 | 3.932 | 3.965 | 3.777 | 3.777 | 5,708,768 | -0.14(-3.46%) |
Jun 05, 2002 | 3.791 | 3.955 | 3.746 | 3.912 | 6,906,678 | -0.11(-2.76%) |
May 31, 2002 | 4.038 | 4.109 | 3.980 | 4.023 | 7,981,425 | -0.27(-6.35%) |
May 24, 2002 | 4.304 | 4.334 | 4.275 | 4.296 | 5,149,765 | -0.01(-0.21%) |
May 23, 2002 | 4.298 | 4.335 | 4.221 | 4.305 | 8,403,696 | +0.02(+0.48%) |
May 22, 2002 | 4.181 | 4.296 | 4.177 | 4.284 | 6,462,774 | +0.10(+2.48%) |
May 21, 2002 | 4.279 | 4.343 | 4.169 | 4.181 | 10,179,667 | -0.09(-2.06%) |
May 20, 2002 | 4.266 | 4.284 | 4.224 | 4.269 | 8,108,984 | -0.02(-0.38%) |
May 17, 2002 | 4.335 | 4.373 | 4.205 | 4.285 | 11,148,478 | -0.02(-0.55%) |
May 16, 2002 | 4.359 | 4.359 | 4.248 | 4.309 | 8,916,144 | -0.05(-1.09%) |
May 15, 2002 | 4.231 | 4.395 | 4.189 | 4.356 | 9,187,763 | +0.13(+3.06%) |
May 14, 2002 | 4.165 | 4.245 | 4.136 | 4.227 | 8,231,047 | +0.12(+2.83%) |
May 13, 2002 | 4.148 | 4.177 | 4.065 | 4.110 | 10,691,015 | -0.05(-1.21%) |
May 10, 2002 | 4.244 | 4.244 | 4.147 | 4.161 | 9,790,383 | -0.05(-1.24%) |
May 09, 2002 | 4.259 | 4.268 | 4.184 | 4.213 | 9,969,630 | -0.06(-1.40%) |
May 08, 2002 | 4.194 | 4.287 | 4.139 | 4.273 | 11,796,185 | +0.11(+2.59%) |
May 07, 2002 | 4.088 | 4.195 | 4.068 | 4.165 | 11,870,963 | +0.09(+2.20%) |
May 06, 2002 | 4.098 | 4.192 | 4.066 | 4.075 | 8,364,108 | -0.04(-1.03%) |
May 03, 2002 | 4.098 | 4.207 | 4.055 | 4.118 | 12,660,528 | -0.01(-0.19%) |
May 02, 2002 | 4.148 | 4.201 | 4.089 | 4.125 | 18,262,258 | -0.02(-0.37%) |
May 01, 2002 | 4.341 | 4.341 | 4.035 | 4.141 | 39,796,044 | -0.19(-4.44%) |
Apr 30, 2002 | 4.368 | 4.438 | 4.289 | 4.333 | 17,582,662 | -0.01(-0.18%) |
Apr 29, 2002 | 4.371 | 4.415 | 4.338 | 4.341 | 13,132,287 | -0.04(-0.97%) |
Apr 26, 2002 | 4.432 | 4.483 | 4.364 | 4.383 | 8,039,704 | -0.04(-1.01%) |
Apr 25, 2002 | 4.340 | 4.449 | 4.275 | 4.428 | 9,203,158 | +0.10(+2.31%) |
Apr 24, 2002 | 4.399 | 4.470 | 4.322 | 4.328 | 4,463,570 | -0.05(-1.07%) |
Apr 23, 2002 | 4.289 | 4.456 | 4.280 | 4.375 | 8,768,787 | +0.07(+1.65%) |
Apr 22, 2002 | 4.362 | 4.389 | 4.272 | 4.304 | 5,870,051 | -0.07(-1.68%) |
Apr 19, 2002 | 4.356 | 4.422 | 4.329 | 4.377 | 5,731,492 | +0.02(+0.56%) |
Apr 18, 2002 | 4.442 | 4.448 | 4.272 | 4.353 | 9,536,359 | -0.07(-1.52%) |
Apr 17, 2002 | 4.550 | 4.556 | 4.365 | 4.420 | 9,372,508 | -0.11(-2.47%) |
Apr 16, 2002 | 4.435 | 4.569 | 4.435 | 4.532 | 5,375,198 | +0.10(+2.20%) |
Apr 15, 2002 | 4.541 | 4.573 | 4.412 | 4.435 | 8,876,555 | -0.10(-2.27%) |
Apr 12, 2002 | 4.555 | 4.560 | 4.468 | 4.538 | 10,283,036 | +0.00(+0.05%) |
Apr 11, 2002 | 4.664 | 4.675 | 4.464 | 4.535 | 15,745,109 | -0.15(-3.27%) |
Apr 10, 2002 | 4.584 | 4.697 | 4.571 | 4.689 | 12,650,631 | +0.12(+2.68%) |
Apr 09, 2002 | 4.517 | 4.587 | 4.453 | 4.566 | 10,860,364 | +0.08(+1.89%) |
Apr 08, 2002 | 4.472 | 4.526 | 4.464 | 4.481 | 8,823,771 | -0.05(-1.07%) |
Apr 05, 2002 | 4.468 | 4.589 | 4.462 | 4.530 | 7,638,324 | +0.06(+1.38%) |
Apr 04, 2002 | 4.319 | 4.472 | 4.307 | 4.468 | 8,664,319 | +0.14(+3.19%) |
Apr 03, 2002 | 4.307 | 4.429 | 4.278 | 4.330 | 7,784,580 | -0.10(-2.30%) |
Apr 02, 2002 | 4.509 | 4.509 | 4.394 | 4.432 | 6,278,029 | -0.08(-1.71%) |
Apr 01, 2002 | 4.456 | 4.523 | 4.352 | 4.509 | 10,185,165 | +0.07(+1.58%) |
Mar 29, 2002 | 4.426 | 4.516 | 4.403 | 4.438 | 7,087,388 | +0.00(+0.00%) |
Mar 28, 2002 | 4.426 | 4.516 | 4.403 | 4.438 | 7,082,989 | +0.02(+0.34%) |
Mar 27, 2002 | 4.307 | 4.453 | 4.307 | 4.423 | 6,234,042 | +0.11(+2.46%) |
Mar 26, 2002 | 4.242 | 4.387 | 4.213 | 4.317 | 8,405,896 | +0.08(+1.98%) |
Mar 25, 2002 | 4.392 | 4.393 | 4.224 | 4.233 | 5,286,125 | -0.14(-3.20%) |
Mar 22, 2002 | 4.380 | 4.408 | 4.323 | 4.373 | 9,083,294 | -0.00(-0.08%) |
Mar 21, 2002 | 4.437 | 4.459 | 4.296 | 4.377 | 9,327,421 | -0.07(-1.61%) |
Mar 20, 2002 | 4.583 | 4.589 | 4.432 | 4.449 | 5,933,832 | -0.15(-3.19%) |
Mar 19, 2002 | 4.477 | 4.668 | 4.457 | 4.595 | 11,991,927 | +0.16(+3.57%) |
Mar 18, 2002 | 4.461 | 4.476 | 4.415 | 4.437 | 7,217,149 | +0.01(+0.15%) |
Mar 15, 2002 | 4.486 | 4.498 | 4.392 | 4.430 | 8,037,505 | -0.02(-0.35%) |
Mar 14, 2002 | 4.426 | 4.534 | 4.395 | 4.446 | 5,766,682 | +0.01(+0.33%) |
Mar 13, 2002 | 4.520 | 4.542 | 4.419 | 4.432 | 8,062,798 | -0.12(-2.53%) |
Mar 12, 2002 | 4.556 | 4.586 | 4.452 | 4.547 | 7,731,796 | -0.09(-1.87%) |
Mar 11, 2002 | 4.534 | 4.644 | 4.517 | 4.633 | 5,504,960 | +0.06(+1.25%) |
Mar 08, 2002 | 4.617 | 4.659 | 4.552 | 4.577 | 7,988,020 | +0.03(+0.71%) |
Mar 07, 2002 | 4.686 | 4.698 | 4.492 | 4.544 | 10,813,078 | -0.09(-1.91%) |
Mar 06, 2002 | 4.469 | 4.652 | 4.447 | 4.633 | 9,264,740 | +0.14(+3.20%) |
Mar 05, 2002 | 4.754 | 4.795 | 4.438 | 4.489 | 24,859,194 | -0.31(-6.50%) |
Mar 04, 2002 | 4.487 | 4.818 | 4.480 | 4.801 | 17,889,470 | +0.33(+7.27%) |