Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.238 | 3.262 | 3.202 | 3.244 | 3,074,099 | +0.01(+0.45%) |
Apr 29, 2002 | 3.170 | 3.233 | 3.170 | 3.229 | 628,523 | +0.04(+1.24%) |
Apr 26, 2002 | 3.213 | 3.236 | 3.170 | 3.190 | 111,112 | -0.05(-1.39%) |
Apr 25, 2002 | 3.204 | 3.245 | 3.202 | 3.235 | 408,521 | +0.03(+0.95%) |
Apr 24, 2002 | 3.240 | 3.326 | 3.204 | 3.204 | 573,338 | -0.06(-1.87%) |
Apr 23, 2002 | 3.240 | 3.287 | 3.224 | 3.265 | 667,042 | +0.01(+0.44%) |
Apr 22, 2002 | 3.267 | 3.303 | 3.240 | 3.251 | 412,596 | -0.08(-2.27%) |
Apr 19, 2002 | 3.312 | 3.362 | 3.289 | 3.326 | 546,300 | -0.00(-0.11%) |
Apr 18, 2002 | 3.373 | 3.373 | 3.258 | 3.330 | 585,190 | -0.03(-0.75%) |
Apr 17, 2002 | 3.384 | 3.384 | 3.204 | 3.355 | 691,487 | -0.02(-0.48%) |
Apr 16, 2002 | 3.393 | 3.416 | 3.303 | 3.371 | 934,081 | +0.02(+0.70%) |
Apr 15, 2002 | 3.420 | 3.447 | 3.298 | 3.348 | 812,969 | -0.12(-3.33%) |
Apr 12, 2002 | 3.420 | 3.463 | 3.384 | 3.463 | 478,892 | +0.08(+2.34%) |
Apr 11, 2002 | 3.420 | 3.433 | 3.384 | 3.384 | 440,744 | -0.04(-1.05%) |
Apr 10, 2002 | 3.377 | 3.465 | 3.375 | 3.420 | 490,744 | +0.04(+1.12%) |
Apr 09, 2002 | 3.359 | 3.420 | 3.352 | 3.382 | 261,854 | +0.02(+0.70%) |
Apr 08, 2002 | 3.199 | 3.447 | 3.195 | 3.359 | 605,560 | +0.15(+4.54%) |
Apr 05, 2002 | 3.132 | 3.229 | 3.132 | 3.213 | 224,446 | +0.06(+2.00%) |
Apr 04, 2002 | 3.123 | 3.191 | 3.114 | 3.150 | 447,411 | +0.04(+1.27%) |
Apr 03, 2002 | 3.114 | 3.150 | 3.087 | 3.110 | 184,445 | -0.00(-0.12%) |
Apr 02, 2002 | 3.159 | 3.175 | 3.114 | 3.114 | 358,891 | -0.06(-1.98%) |
Apr 01, 2002 | 3.213 | 3.258 | 3.114 | 3.177 | 204,816 | -0.05(-1.67%) |
Mar 29, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,965 | +0.00(+0.00%) |
Mar 28, 2002 | 3.240 | 3.256 | 3.193 | 3.231 | 282,965 | -0.02(-0.50%) |
Mar 27, 2002 | 3.289 | 3.290 | 3.168 | 3.247 | 448,522 | -0.06(-1.69%) |
Mar 26, 2002 | 3.069 | 3.303 | 3.069 | 3.303 | 427,410 | +0.22(+7.00%) |
Mar 25, 2002 | 3.150 | 3.154 | 3.062 | 3.087 | 386,299 | -0.03(-1.10%) |
Mar 22, 2002 | 3.249 | 3.249 | 3.121 | 3.121 | 720,006 | -0.16(-4.83%) |
Mar 21, 2002 | 3.222 | 3.285 | 3.190 | 3.280 | 391,484 | +0.05(+1.50%) |
Mar 20, 2002 | 3.258 | 3.272 | 3.199 | 3.231 | 199,260 | -0.04(-1.37%) |
Mar 19, 2002 | 3.233 | 3.281 | 3.199 | 3.276 | 303,706 | +0.04(+1.34%) |
Mar 18, 2002 | 3.159 | 3.238 | 3.132 | 3.233 | 415,188 | +0.05(+1.64%) |
Mar 15, 2002 | 2.997 | 3.186 | 2.997 | 3.181 | 694,079 | +0.11(+3.64%) |
Mar 14, 2002 | 3.062 | 3.069 | 3.035 | 3.069 | 281,854 | -0.01(-0.18%) |
Mar 13, 2002 | 3.114 | 3.114 | 3.022 | 3.074 | 239,261 | -0.06(-2.06%) |
Mar 12, 2002 | 3.087 | 3.148 | 3.060 | 3.139 | 1,777,792 | +0.02(+0.58%) |
Mar 11, 2002 | 3.069 | 3.121 | 3.006 | 3.121 | 694,820 | +0.02(+0.76%) |
Mar 08, 2002 | 3.069 | 3.121 | 3.031 | 3.098 | 658,524 | +0.01(+0.41%) |
Mar 07, 2002 | 3.132 | 3.132 | 3.044 | 3.085 | 615,931 | -0.08(-2.67%) |
Mar 06, 2002 | 2.934 | 3.240 | 2.934 | 3.170 | 869,266 | +0.24(+8.04%) |
Mar 05, 2002 | 2.934 | 2.941 | 2.907 | 2.934 | 801,488 | -0.01(-0.49%) |
Mar 04, 2002 | 2.810 | 2.952 | 2.772 | 2.948 | 776,673 | +0.11(+3.80%) |
Mar 01, 2002 | 2.799 | 2.842 | 2.790 | 2.840 | 245,187 | +0.05(+1.94%) |
Feb 28, 2002 | 2.799 | 2.808 | 2.779 | 2.786 | 561,856 | -0.01(-0.26%) |
Feb 27, 2002 | 2.889 | 2.894 | 2.745 | 2.794 | 309,261 | -0.08(-2.94%) |
Feb 26, 2002 | 2.853 | 2.907 | 2.817 | 2.878 | 280,002 | +0.00(+0.00%) |
Feb 25, 2002 | 2.880 | 2.891 | 2.846 | 2.878 | 312,965 | -0.00(-0.06%) |
Feb 22, 2002 | 2.727 | 2.880 | 2.727 | 2.880 | 521,485 | +0.18(+6.53%) |
Feb 21, 2002 | 2.754 | 2.828 | 2.704 | 2.704 | 181,483 | -0.08(-2.72%) |
Feb 20, 2002 | 2.754 | 2.795 | 2.754 | 2.779 | 616,671 | +0.01(+0.52%) |
Feb 19, 2002 | 2.736 | 2.804 | 2.718 | 2.765 | 343,706 | +0.01(+0.52%) |
Feb 18, 2002 | 2.754 | 2.786 | 2.740 | 2.750 | 380,373 | +0.00(+0.00%) |
Feb 15, 2002 | 2.754 | 2.786 | 2.740 | 2.750 | 380,373 | -0.01(-0.46%) |
Feb 14, 2002 | 2.815 | 2.815 | 2.743 | 2.763 | 235,557 | -0.05(-1.85%) |
Feb 13, 2002 | 2.794 | 2.853 | 2.761 | 2.815 | 577,412 | +0.01(+0.45%) |
Feb 12, 2002 | 2.673 | 2.817 | 2.664 | 2.803 | 526,300 | +0.12(+4.36%) |
Feb 11, 2002 | 2.628 | 2.691 | 2.588 | 2.686 | 740,006 | +0.07(+2.83%) |
Feb 08, 2002 | 2.637 | 2.637 | 2.547 | 2.612 | 1,128,898 | -0.03(-1.29%) |
Feb 07, 2002 | 2.628 | 2.662 | 2.619 | 2.646 | 727,043 | +0.02(+0.68%) |
Feb 06, 2002 | 2.574 | 2.637 | 2.520 | 2.628 | 689,265 | +0.05(+1.81%) |
Feb 05, 2002 | 2.574 | 2.626 | 2.547 | 2.581 | 369,262 | -0.01(-0.28%) |
Feb 04, 2002 | 2.653 | 2.662 | 2.534 | 2.588 | 347,039 | -0.06(-2.24%) |
Feb 01, 2002 | 2.698 | 2.720 | 2.648 | 2.648 | 591,116 | -0.04(-1.61%) |
Jan 31, 2002 | 2.556 | 2.691 | 2.556 | 2.691 | 527,041 | +0.07(+2.54%) |
Jan 30, 2002 | 2.556 | 2.653 | 2.551 | 2.624 | 720,006 | +0.06(+2.53%) |
Jan 29, 2002 | 2.718 | 2.734 | 2.527 | 2.560 | 770,006 | -0.10(-3.66%) |
Jan 28, 2002 | 2.686 | 2.718 | 2.617 | 2.657 | 461,114 | -0.01(-0.40%) |
Jan 25, 2002 | 2.653 | 2.698 | 2.646 | 2.668 | 324,817 | +0.01(+0.54%) |
Jan 24, 2002 | 2.700 | 2.714 | 2.641 | 2.653 | 661,857 | -0.07(-2.45%) |
Jan 23, 2002 | 2.650 | 2.725 | 2.632 | 2.720 | 265,928 | +0.09(+3.35%) |
Jan 22, 2002 | 2.655 | 2.736 | 2.632 | 2.632 | 237,409 | -0.02(-0.88%) |
Jan 21, 2002 | 2.624 | 2.720 | 2.624 | 2.655 | 567,412 | +0.00(+0.00%) |
Jan 18, 2002 | 2.624 | 2.720 | 2.624 | 2.655 | 566,301 | +0.00(+0.07%) |
Jan 17, 2002 | 2.628 | 2.668 | 2.619 | 2.653 | 589,264 | +0.04(+1.66%) |
Jan 16, 2002 | 2.646 | 2.682 | 2.606 | 2.610 | 481,485 | -0.04(-1.69%) |
Jan 15, 2002 | 2.574 | 2.664 | 2.556 | 2.655 | 662,227 | +0.10(+3.87%) |
Jan 14, 2002 | 2.664 | 2.673 | 2.556 | 2.556 | 601,116 | -0.06(-2.20%) |
Jan 11, 2002 | 2.637 | 2.700 | 2.610 | 2.614 | 470,003 | -0.02(-0.89%) |
Jan 10, 2002 | 2.619 | 2.671 | 2.619 | 2.637 | 652,968 | -0.07(-2.66%) |
Dec 31, 2001 | 2.740 | 2.749 | 2.691 | 2.709 | 452,226 | -0.03(-1.18%) |
Dec 28, 2001 | 2.727 | 2.828 | 2.727 | 2.741 | 584,449 | +0.02(+0.59%) |
Dec 27, 2001 | 2.745 | 2.745 | 2.689 | 2.725 | 666,301 | -0.01(-0.39%) |
Dec 26, 2001 | 2.718 | 2.763 | 2.711 | 2.736 | 235,927 | +0.04(+1.33%) |
Dec 24, 2001 | 2.718 | 2.736 | 2.700 | 2.700 | 351,114 | -0.01(-0.46%) |
Dec 21, 2001 | 2.691 | 2.745 | 2.664 | 2.713 | 1,036,675 | +0.06(+2.10%) |
Dec 20, 2001 | 2.646 | 2.727 | 2.646 | 2.657 | 442,596 | +0.03(+1.10%) |
Dec 19, 2001 | 2.709 | 2.727 | 2.628 | 2.628 | 452,966 | -0.07(-2.67%) |
Dec 18, 2001 | 2.628 | 2.745 | 2.610 | 2.700 | 541,856 | +0.05(+2.04%) |
Dec 17, 2001 | 2.653 | 2.716 | 2.623 | 2.646 | 580,745 | -0.01(-0.27%) |
Dec 14, 2001 | 2.592 | 2.653 | 2.574 | 2.653 | 560,745 | +0.08(+3.08%) |
Dec 13, 2001 | 2.642 | 2.709 | 2.574 | 2.574 | 530,374 | -0.05(-2.05%) |
Dec 12, 2001 | 2.673 | 2.686 | 2.583 | 2.628 | 479,633 | -0.04(-1.68%) |
Dec 11, 2001 | 2.655 | 2.700 | 2.650 | 2.673 | 1,209,639 | +0.02(+0.75%) |
Dec 10, 2001 | 2.698 | 2.698 | 2.612 | 2.653 | 1,110,379 | -0.05(-1.73%) |
Dec 07, 2001 | 2.700 | 2.731 | 2.677 | 2.700 | 1,392,233 | +0.00(+0.00%) |
Dec 06, 2001 | 2.675 | 2.709 | 2.675 | 2.700 | 955,193 | +0.04(+1.63%) |
Dec 05, 2001 | 2.592 | 2.691 | 2.579 | 2.657 | 1,114,083 | +0.07(+2.79%) |
Dec 04, 2001 | 2.601 | 2.601 | 2.558 | 2.585 | 784,080 | +0.01(+0.49%) |
Dec 03, 2001 | 2.698 | 2.698 | 2.538 | 2.572 | 1,043,712 | -0.13(-4.67%) |
Nov 30, 2001 | 2.754 | 2.763 | 2.669 | 2.698 | 971,119 | -0.05(-1.96%) |
Nov 29, 2001 | 2.776 | 2.776 | 2.655 | 2.752 | 750,747 | -0.02(-0.84%) |
Nov 28, 2001 | 2.880 | 2.880 | 2.776 | 2.776 | 336,299 | -0.13(-4.58%) |
Nov 27, 2001 | 2.934 | 2.966 | 2.909 | 2.909 | 232,964 | -0.06(-2.00%) |
Nov 26, 2001 | 2.961 | 3.015 | 2.927 | 2.968 | 304,817 | -0.01(-0.24%) |
Nov 23, 2001 | 2.934 | 3.006 | 2.934 | 2.975 | 226,298 | +0.09(+2.99%) |
Nov 21, 2001 | 2.943 | 2.970 | 2.885 | 2.889 | 279,631 | -0.08(-2.79%) |
Nov 20, 2001 | 2.972 | 2.972 | 2.873 | 2.972 | 974,082 | -0.08(-2.77%) |
Nov 19, 2001 | 2.799 | 3.056 | 2.799 | 3.056 | 601,856 | +0.25(+8.92%) |
Nov 16, 2001 | 2.799 | 2.862 | 2.754 | 2.806 | 301,113 | -0.02(-0.70%) |
Nov 15, 2001 | 2.871 | 2.934 | 2.781 | 2.826 | 402,595 | -0.04(-1.57%) |
Nov 14, 2001 | 2.781 | 2.871 | 2.758 | 2.871 | 435,188 | +0.06(+2.31%) |
Nov 13, 2001 | 2.727 | 2.806 | 2.723 | 2.806 | 381,114 | +0.06(+2.30%) |
Nov 12, 2001 | 2.682 | 2.817 | 2.668 | 2.743 | 323,706 | +0.05(+1.87%) |
Nov 09, 2001 | 2.617 | 2.713 | 2.617 | 2.693 | 127,778 | +0.06(+2.19%) |
Nov 08, 2001 | 2.702 | 2.732 | 2.614 | 2.635 | 702,228 | -0.08(-2.79%) |
Nov 07, 2001 | 2.691 | 2.713 | 2.666 | 2.711 | 118,519 | +0.03(+1.07%) |
Nov 06, 2001 | 2.619 | 2.682 | 2.619 | 2.682 | 339,632 | +0.00(+0.00%) |
Nov 05, 2001 | 2.646 | 2.698 | 2.617 | 2.682 | 288,891 | -0.06(-2.10%) |
Nov 02, 2001 | 2.556 | 2.740 | 2.542 | 2.740 | 760,376 | +0.13(+4.97%) |
Nov 01, 2001 | 2.633 | 2.673 | 2.547 | 2.610 | 484,078 | -0.04(-1.56%) |
Oct 31, 2001 | 2.552 | 2.682 | 2.552 | 2.651 | 438,151 | +0.11(+4.25%) |
Oct 30, 2001 | 2.646 | 2.646 | 2.538 | 2.543 | 205,557 | -0.08(-3.22%) |
Oct 29, 2001 | 2.754 | 2.763 | 2.628 | 2.628 | 307,409 | -0.11(-4.01%) |
Oct 26, 2001 | 2.738 | 2.799 | 2.734 | 2.738 | 300,372 | -0.01(-0.26%) |
Oct 25, 2001 | 2.691 | 2.758 | 2.682 | 2.745 | 514,819 | +0.04(+1.33%) |
Oct 24, 2001 | 2.790 | 2.792 | 2.709 | 2.709 | 311,484 | -0.09(-3.28%) |
Oct 23, 2001 | 2.745 | 2.878 | 2.745 | 2.801 | 214,075 | +0.04(+1.37%) |
Oct 22, 2001 | 2.741 | 2.819 | 2.720 | 2.763 | 304,817 | +0.02(+0.79%) |
Oct 19, 2001 | 2.736 | 2.790 | 2.713 | 2.741 | 250,372 | -0.01(-0.46%) |
Oct 18, 2001 | 2.718 | 2.826 | 2.698 | 2.754 | 620,375 | +0.01(+0.39%) |
Oct 17, 2001 | 2.702 | 2.770 | 2.702 | 2.743 | 366,299 | +0.04(+1.40%) |
Oct 16, 2001 | 2.720 | 2.745 | 2.702 | 2.705 | 222,224 | -0.01(-0.46%) |
Oct 15, 2001 | 2.700 | 2.740 | 2.682 | 2.718 | 341,113 | +0.03(+1.27%) |
Oct 12, 2001 | 2.799 | 2.799 | 2.657 | 2.684 | 583,338 | -0.11(-3.93%) |
Oct 11, 2001 | 2.696 | 2.844 | 2.696 | 2.794 | 387,781 | +0.10(+3.61%) |
Oct 10, 2001 | 2.637 | 2.698 | 2.624 | 2.696 | 325,187 | +0.07(+2.81%) |
Oct 09, 2001 | 2.592 | 2.653 | 2.592 | 2.623 | 504,819 | +0.03(+1.18%) |
Oct 08, 2001 | 2.484 | 2.673 | 2.484 | 2.592 | 754,080 | +0.12(+4.73%) |
Oct 05, 2001 | 2.520 | 2.540 | 2.450 | 2.475 | 405,558 | -0.05(-1.93%) |
Oct 04, 2001 | 2.394 | 2.585 | 2.394 | 2.524 | 248,520 | +0.02(+0.86%) |
Oct 03, 2001 | 2.331 | 2.637 | 2.331 | 2.502 | 1,764,459 | +0.15(+6.51%) |
Oct 02, 2001 | 2.322 | 2.423 | 2.297 | 2.349 | 1,243,714 | +0.09(+3.90%) |
Oct 01, 2001 | 2.419 | 2.419 | 2.205 | 2.261 | 1,867,793 | -0.16(-6.55%) |
Sep 28, 2001 | 2.412 | 2.457 | 2.371 | 2.419 | 518,522 | +0.02(+0.67%) |
Sep 27, 2001 | 2.448 | 2.466 | 2.345 | 2.403 | 418,151 | -0.04(-1.62%) |
Sep 26, 2001 | 2.565 | 2.583 | 2.430 | 2.443 | 433,336 | -0.11(-4.44%) |
Sep 25, 2001 | 2.682 | 2.718 | 2.538 | 2.556 | 544,449 | -0.08(-3.07%) |
Sep 24, 2001 | 2.574 | 2.637 | 2.574 | 2.637 | 430,003 | +0.04(+1.74%) |
Sep 21, 2001 | 2.360 | 2.592 | 2.331 | 2.592 | 1,094,453 | +0.23(+9.84%) |
Sep 20, 2001 | 2.412 | 2.412 | 2.340 | 2.360 | 830,377 | -0.04(-1.80%) |
Sep 19, 2001 | 2.502 | 2.529 | 2.403 | 2.403 | 376,299 | -0.08(-3.26%) |
Sep 18, 2001 | 2.583 | 2.637 | 2.466 | 2.484 | 551,115 | -0.08(-3.16%) |
Sep 17, 2001 | 2.628 | 2.664 | 2.547 | 2.565 | 838,895 | -0.39(-13.32%) |
Sep 10, 2001 | 2.970 | 3.087 | 2.907 | 2.959 | 876,674 | -0.01(-0.36%) |
Sep 07, 2001 | 3.168 | 3.168 | 2.961 | 2.970 | 868,525 | -0.20(-6.25%) |
Sep 06, 2001 | 3.330 | 3.330 | 3.150 | 3.168 | 472,966 | -0.18(-5.38%) |
Sep 05, 2001 | 3.353 | 3.357 | 3.310 | 3.348 | 140,001 | +0.00(+0.00%) |
Sep 04, 2001 | 3.366 | 3.420 | 3.348 | 3.348 | 500,004 | -0.00(-0.05%) |
Aug 31, 2001 | 3.348 | 3.382 | 3.348 | 3.350 | 528,522 | -0.01(-0.21%) |
Aug 30, 2001 | 3.411 | 3.438 | 3.343 | 3.357 | 395,188 | -0.06(-1.84%) |
Aug 29, 2001 | 3.371 | 3.449 | 3.366 | 3.420 | 392,225 | +0.05(+1.33%) |
Aug 28, 2001 | 3.312 | 3.388 | 3.312 | 3.375 | 345,928 | +0.06(+1.90%) |
Aug 27, 2001 | 3.357 | 3.416 | 3.312 | 3.312 | 194,446 | -0.04(-1.34%) |
Aug 24, 2001 | 3.278 | 3.373 | 3.249 | 3.357 | 284,446 | +0.08(+2.47%) |
Aug 23, 2001 | 3.312 | 3.375 | 3.276 | 3.276 | 204,446 | -0.03(-0.82%) |
Aug 22, 2001 | 3.348 | 3.348 | 3.258 | 3.303 | 365,558 | -0.12(-3.42%) |
Aug 21, 2001 | 3.384 | 3.447 | 3.384 | 3.420 | 834,451 | +0.04(+1.28%) |
Aug 20, 2001 | 3.384 | 3.411 | 3.339 | 3.377 | 1,090,749 | -0.02(-0.48%) |
Aug 17, 2001 | 3.366 | 3.393 | 3.348 | 3.393 | 372,595 | +0.01(+0.27%) |
Aug 16, 2001 | 3.328 | 3.384 | 3.314 | 3.384 | 927,415 | +0.07(+2.06%) |
Aug 15, 2001 | 3.267 | 3.393 | 3.258 | 3.316 | 623,338 | +0.08(+2.33%) |
Aug 14, 2001 | 3.177 | 3.258 | 3.177 | 3.240 | 720,746 | +0.11(+3.45%) |
Aug 13, 2001 | 3.204 | 3.206 | 3.132 | 3.132 | 301,854 | -0.07(-2.25%) |
Aug 10, 2001 | 3.150 | 3.204 | 3.137 | 3.204 | 366,669 | +0.06(+2.01%) |
Aug 09, 2001 | 3.150 | 3.150 | 3.096 | 3.141 | 729,265 | -0.01(-0.29%) |
Aug 08, 2001 | 3.204 | 3.240 | 3.136 | 3.150 | 781,858 | -0.04(-1.13%) |
Aug 07, 2001 | 3.231 | 3.233 | 3.159 | 3.186 | 304,076 | -0.05(-1.67%) |
Aug 06, 2001 | 3.339 | 3.339 | 3.240 | 3.240 | 1,335,937 | -0.10(-2.97%) |
Aug 03, 2001 | 3.348 | 3.384 | 3.303 | 3.339 | 370,743 | -0.02(-0.48%) |
Aug 02, 2001 | 3.260 | 3.375 | 3.240 | 3.355 | 544,078 | +0.10(+2.93%) |
Aug 01, 2001 | 3.258 | 3.298 | 3.231 | 3.260 | 692,968 | +0.00(+0.05%) |
Jul 31, 2001 | 3.231 | 3.317 | 3.222 | 3.258 | 604,079 | +0.03(+0.89%) |
Jul 30, 2001 | 3.240 | 3.251 | 3.204 | 3.229 | 1,685,940 | -0.04(-1.32%) |
Jul 27, 2001 | 3.366 | 3.384 | 3.258 | 3.272 | 952,230 | -0.13(-3.81%) |
Jul 26, 2001 | 3.402 | 3.402 | 3.321 | 3.402 | 392,966 | -0.04(-1.05%) |
Jul 25, 2001 | 3.321 | 3.438 | 3.278 | 3.438 | 747,043 | +0.07(+2.19%) |
Jul 24, 2001 | 3.420 | 3.420 | 3.357 | 3.364 | 641,857 | -0.06(-1.79%) |
Jul 23, 2001 | 3.420 | 3.463 | 3.420 | 3.425 | 825,562 | +0.02(+0.63%) |
Jul 20, 2001 | 3.418 | 3.465 | 3.402 | 3.404 | 1,254,084 | -0.01(-0.42%) |
Jul 19, 2001 | 3.384 | 3.508 | 3.384 | 3.418 | 875,933 | -0.00(-0.05%) |
Jul 18, 2001 | 3.510 | 3.510 | 3.393 | 3.420 | 2,031,868 | -0.04(-1.04%) |
Jul 17, 2001 | 3.328 | 3.456 | 3.323 | 3.456 | 1,423,345 | +0.13(+3.84%) |
Jul 16, 2001 | 3.244 | 3.346 | 3.244 | 3.328 | 993,712 | +0.09(+2.67%) |
Jul 13, 2001 | 3.240 | 3.285 | 3.204 | 3.242 | 1,602,976 | +0.01(+0.39%) |
Jul 12, 2001 | 3.092 | 3.258 | 3.092 | 3.229 | 1,910,386 | +0.14(+4.48%) |
Jul 11, 2001 | 2.925 | 3.186 | 2.898 | 3.091 | 3,039,655 | +0.37(+13.78%) |
Jul 10, 2001 | 2.826 | 2.830 | 2.700 | 2.716 | 361,854 | -0.08(-2.96%) |
Jul 09, 2001 | 2.808 | 2.882 | 2.783 | 2.799 | 525,930 | -0.01(-0.32%) |
Jul 06, 2001 | 2.880 | 2.916 | 2.808 | 2.808 | 590,745 | -0.06(-2.26%) |
Jul 05, 2001 | 2.961 | 2.988 | 2.873 | 2.873 | 342,965 | -0.08(-2.68%) |
Jul 03, 2001 | 2.905 | 3.006 | 2.880 | 2.952 | 444,077 | +0.05(+1.86%) |
Jul 02, 2001 | 3.193 | 3.193 | 2.898 | 2.898 | 609,264 | -0.32(-9.90%) |
Jun 29, 2001 | 3.033 | 3.238 | 3.033 | 3.217 | 781,488 | +0.24(+7.98%) |
Jun 28, 2001 | 2.988 | 3.051 | 2.943 | 2.979 | 464,448 | -0.03(-0.90%) |
Jun 27, 2001 | 2.925 | 3.015 | 2.909 | 3.006 | 489,633 | +0.08(+2.77%) |
Jun 26, 2001 | 2.844 | 2.925 | 2.837 | 2.925 | 584,078 | +0.08(+2.85%) |
Jun 25, 2001 | 2.871 | 2.884 | 2.835 | 2.844 | 445,188 | -0.03(-1.19%) |
Jun 22, 2001 | 3.015 | 3.015 | 2.860 | 2.878 | 350,373 | -0.15(-4.82%) |
Jun 21, 2001 | 2.952 | 3.024 | 2.952 | 3.024 | 512,967 | +0.07(+2.44%) |
Jun 20, 2001 | 2.925 | 2.970 | 2.925 | 2.952 | 418,151 | +0.03(+0.92%) |
Jun 19, 2001 | 2.943 | 2.968 | 2.882 | 2.925 | 380,743 | -0.03(-0.85%) |
Jun 18, 2001 | 2.844 | 2.952 | 2.844 | 2.950 | 235,557 | +0.10(+3.41%) |
Jun 15, 2001 | 2.862 | 2.902 | 2.835 | 2.853 | 271,854 | -0.02(-0.63%) |
Jun 14, 2001 | 2.916 | 2.952 | 2.862 | 2.871 | 140,371 | -0.05(-1.85%) |
Jun 13, 2001 | 2.968 | 2.968 | 2.907 | 2.925 | 294,446 | -0.04(-1.46%) |
Jun 12, 2001 | 2.970 | 2.979 | 2.911 | 2.968 | 319,261 | -0.00(-0.06%) |
Jun 11, 2001 | 3.006 | 3.042 | 2.871 | 2.970 | 761,117 | -0.14(-4.62%) |
Jun 08, 2001 | 3.168 | 3.240 | 3.096 | 3.114 | 200,372 | +0.00(+0.12%) |
Jun 07, 2001 | 3.141 | 3.141 | 3.110 | 3.110 | 374,077 | -0.02(-0.69%) |
Jun 06, 2001 | 3.195 | 3.213 | 3.118 | 3.132 | 269,261 | -0.08(-2.52%) |
Jun 05, 2001 | 3.114 | 3.213 | 3.105 | 3.213 | 268,150 | +0.11(+3.66%) |
Jun 04, 2001 | 3.096 | 3.159 | 3.096 | 3.100 | 430,003 | +0.00(+0.00%) |
Jun 01, 2001 | 3.060 | 3.118 | 3.031 | 3.100 | 862,599 | +0.04(+1.29%) |
May 31, 2001 | 3.114 | 3.213 | 3.060 | 3.060 | 684,450 | -0.02(-0.70%) |
May 30, 2001 | 3.258 | 3.285 | 3.082 | 3.082 | 461,485 | -0.18(-5.41%) |
May 29, 2001 | 3.231 | 3.285 | 3.190 | 3.258 | 522,596 | +0.11(+3.43%) |
May 25, 2001 | 3.285 | 3.285 | 3.150 | 3.150 | 355,188 | -0.13(-3.85%) |
May 24, 2001 | 3.267 | 3.276 | 3.159 | 3.276 | 402,225 | +0.03(+1.05%) |
May 23, 2001 | 3.326 | 3.326 | 3.168 | 3.242 | 487,411 | -0.09(-2.60%) |
May 22, 2001 | 3.240 | 3.328 | 3.150 | 3.328 | 677,042 | +0.09(+2.78%) |
May 21, 2001 | 3.168 | 3.238 | 3.096 | 3.238 | 551,486 | +0.08(+2.51%) |
May 18, 2001 | 3.204 | 3.238 | 3.150 | 3.159 | 429,633 | -0.07(-2.23%) |
May 17, 2001 | 3.168 | 3.231 | 3.114 | 3.231 | 621,116 | +0.04(+1.36%) |
May 16, 2001 | 3.060 | 3.202 | 3.051 | 3.188 | 617,042 | +0.13(+4.18%) |
May 15, 2001 | 3.060 | 3.060 | 2.934 | 3.060 | 588,523 | +0.00(+0.06%) |
May 14, 2001 | 3.060 | 3.087 | 2.970 | 3.058 | 432,596 | -0.03(-0.99%) |
May 11, 2001 | 3.172 | 3.191 | 3.033 | 3.089 | 425,188 | -0.04(-1.38%) |
May 10, 2001 | 3.213 | 3.303 | 3.087 | 3.132 | 767,413 | -0.06(-1.97%) |
May 09, 2001 | 3.222 | 3.238 | 3.186 | 3.195 | 207,779 | -0.01(-0.39%) |
May 08, 2001 | 3.233 | 3.236 | 3.141 | 3.208 | 575,930 | +0.02(+0.62%) |
May 07, 2001 | 3.150 | 3.238 | 3.150 | 3.188 | 831,118 | +0.01(+0.34%) |
May 04, 2001 | 3.204 | 3.236 | 3.159 | 3.177 | 502,596 | -0.04(-1.40%) |
May 03, 2001 | 3.202 | 3.240 | 3.173 | 3.222 | 772,969 | +0.02(+0.62%) |
May 02, 2001 | 3.222 | 3.238 | 3.123 | 3.202 | 660,746 | -0.02(-0.61%) |