Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.308 | 3.332 | 3.286 | 3.298 | 65,208,112 | -0.02(-0.57%) |
May 30, 2002 | 3.196 | 3.320 | 3.191 | 3.317 | 65,230,684 | +0.11(+3.39%) |
May 29, 2002 | 3.230 | 3.248 | 3.208 | 3.208 | 40,527,216 | -0.02(-0.70%) |
May 28, 2002 | 3.279 | 3.289 | 3.198 | 3.230 | 47,860,224 | +0.00(+0.05%) |
May 27, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,418,556 | +0.00(+0.00%) |
May 24, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,418,556 | -0.11(-3.16%) |
May 23, 2002 | 3.317 | 3.350 | 3.263 | 3.334 | 62,917,556 | +0.01(+0.31%) |
May 22, 2002 | 3.265 | 3.334 | 3.258 | 3.324 | 52,209,788 | +0.04(+1.26%) |
May 21, 2002 | 3.369 | 3.402 | 3.275 | 3.282 | 52,072,596 | -0.08(-2.51%) |
May 20, 2002 | 3.343 | 3.402 | 3.329 | 3.367 | 58,082,332 | -0.03(-0.97%) |
May 17, 2002 | 3.369 | 3.443 | 3.353 | 3.400 | 70,189,208 | +0.01(+0.41%) |
May 16, 2002 | 3.239 | 3.415 | 3.237 | 3.386 | 78,877,912 | +0.04(+1.29%) |
May 15, 2002 | 3.395 | 3.412 | 3.300 | 3.343 | 129,135,784 | -0.20(-5.61%) |
May 14, 2002 | 3.531 | 3.564 | 3.507 | 3.541 | 100,734,544 | +0.09(+2.60%) |
May 13, 2002 | 3.408 | 3.469 | 3.327 | 3.452 | 98,451,520 | +0.12(+3.74%) |
May 10, 2002 | 3.455 | 3.457 | 3.282 | 3.327 | 82,803,744 | -0.13(-3.75%) |
May 09, 2002 | 3.455 | 3.481 | 3.412 | 3.457 | 122,491,032 | +0.00(+0.05%) |
May 08, 2002 | 3.282 | 3.455 | 3.274 | 3.455 | 143,243,200 | +0.27(+8.64%) |
May 07, 2002 | 3.256 | 3.282 | 3.170 | 3.180 | 159,978,656 | +0.03(+1.04%) |
May 06, 2002 | 3.013 | 3.179 | 3.008 | 3.148 | 111,662,864 | +0.13(+4.47%) |
May 03, 2002 | 2.952 | 3.020 | 2.945 | 3.013 | 113,492,640 | +0.06(+2.05%) |
May 02, 2002 | 2.935 | 3.015 | 2.926 | 2.952 | 89,707,824 | +0.04(+1.36%) |
May 01, 2002 | 2.928 | 2.945 | 2.809 | 2.913 | 112,937,512 | -0.04(-1.40%) |
Apr 30, 2002 | 2.906 | 3.015 | 2.902 | 2.954 | 71,312,776 | +0.02(+0.77%) |
Apr 29, 2002 | 2.901 | 2.966 | 2.861 | 2.932 | 46,931,732 | +0.00(+0.06%) |
Apr 26, 2002 | 3.002 | 3.023 | 2.928 | 2.930 | 64,159,792 | -0.07(-2.42%) |
Apr 25, 2002 | 2.907 | 3.021 | 2.906 | 3.002 | 106,214,040 | +0.03(+0.99%) |
Apr 24, 2002 | 3.066 | 3.116 | 2.956 | 2.973 | 81,550,512 | -0.14(-4.60%) |
Apr 23, 2002 | 3.156 | 3.186 | 3.075 | 3.116 | 89,014,928 | -0.04(-1.26%) |
Apr 22, 2002 | 3.205 | 3.205 | 3.132 | 3.156 | 46,155,480 | -0.07(-2.25%) |
Apr 19, 2002 | 3.225 | 3.230 | 3.191 | 3.229 | 56,896,824 | +0.08(+2.69%) |
Apr 18, 2002 | 3.179 | 3.224 | 3.127 | 3.144 | 88,534,472 | -0.08(-2.41%) |
Apr 17, 2002 | 3.222 | 3.248 | 3.189 | 3.222 | 53,195,588 | +0.01(+0.27%) |
Apr 16, 2002 | 3.108 | 3.213 | 3.101 | 3.213 | 53,523,800 | +0.12(+4.03%) |
Apr 15, 2002 | 3.092 | 3.106 | 3.059 | 3.089 | 49,669,744 | +0.01(+0.45%) |
Apr 12, 2002 | 3.104 | 3.106 | 3.066 | 3.075 | 53,949,844 | -0.02(-0.56%) |
Apr 11, 2002 | 3.040 | 3.106 | 3.025 | 3.092 | 92,416,888 | +0.03(+1.02%) |
Apr 10, 2002 | 3.056 | 3.066 | 3.016 | 3.061 | 84,260,160 | +0.05(+1.78%) |
Apr 09, 2002 | 3.092 | 3.092 | 2.992 | 3.008 | 118,566,936 | +0.05(+1.69%) |
Apr 08, 2002 | 2.916 | 3.006 | 2.868 | 2.958 | 77,393,136 | +0.02(+0.77%) |
Apr 05, 2002 | 2.980 | 3.001 | 2.925 | 2.935 | 52,076,648 | -0.04(-1.51%) |
Apr 04, 2002 | 3.015 | 3.015 | 2.968 | 2.980 | 66,003,464 | -0.02(-0.69%) |
Apr 03, 2002 | 3.037 | 3.051 | 2.954 | 3.001 | 58,832,536 | -0.01(-0.46%) |
Apr 02, 2002 | 3.092 | 3.092 | 2.997 | 3.015 | 58,681,452 | -0.08(-2.51%) |
Apr 01, 2002 | 3.092 | 3.127 | 3.047 | 3.092 | 63,891,200 | -0.01(-0.22%) |
Mar 28, 2002 | 3.027 | 3.170 | 3.027 | 3.099 | 113,146,480 | +0.03(+0.96%) |
Mar 27, 2002 | 3.094 | 3.123 | 3.035 | 3.070 | 51,635,556 | -0.05(-1.71%) |
Mar 26, 2002 | 3.110 | 3.154 | 3.092 | 3.123 | 51,633,240 | -0.01(-0.22%) |
Mar 25, 2002 | 3.135 | 3.179 | 3.068 | 3.130 | 77,435,392 | -0.01(-0.17%) |
Mar 22, 2002 | 3.187 | 3.187 | 3.023 | 3.135 | 113,939,520 | -0.06(-1.89%) |
Mar 21, 2002 | 3.153 | 3.230 | 3.137 | 3.196 | 78,652,736 | +0.05(+1.65%) |
Mar 20, 2002 | 3.208 | 3.225 | 3.144 | 3.144 | 131,429,808 | -0.10(-3.19%) |
Mar 19, 2002 | 3.421 | 3.455 | 3.161 | 3.248 | 203,224,192 | -0.08(-2.34%) |
Mar 18, 2002 | 3.351 | 3.479 | 3.312 | 3.325 | 114,745,296 | +0.03(+1.05%) |
Mar 15, 2002 | 3.412 | 3.419 | 3.256 | 3.291 | 95,183,272 | -0.06(-1.80%) |
Mar 14, 2002 | 3.474 | 3.478 | 3.348 | 3.351 | 75,831,368 | -0.12(-3.53%) |
Mar 13, 2002 | 3.541 | 3.617 | 3.472 | 3.474 | 102,765,192 | -0.08(-2.19%) |
Mar 12, 2002 | 3.550 | 3.592 | 3.507 | 3.552 | 71,613,784 | -0.07(-2.00%) |
Mar 11, 2002 | 3.541 | 3.666 | 3.538 | 3.624 | 65,216,216 | +0.07(+1.89%) |
Mar 08, 2002 | 3.490 | 3.611 | 3.481 | 3.557 | 111,423,216 | +0.10(+2.95%) |
Mar 07, 2002 | 3.507 | 3.533 | 3.427 | 3.455 | 95,757,496 | -0.03(-0.89%) |
Mar 06, 2002 | 3.514 | 3.545 | 3.427 | 3.486 | 93,049,008 | -0.07(-2.04%) |
Mar 05, 2002 | 3.576 | 3.688 | 3.554 | 3.559 | 78,187,328 | +0.01(+0.24%) |
Mar 04, 2002 | 3.524 | 3.671 | 3.507 | 3.550 | 59,134,124 | +0.06(+1.68%) |
Mar 01, 2002 | 3.478 | 3.555 | 3.446 | 3.491 | 39,322,604 | +0.02(+0.45%) |
Feb 28, 2002 | 3.524 | 3.524 | 3.455 | 3.476 | 44,648,704 | +0.02(+0.45%) |
Feb 27, 2002 | 3.522 | 3.541 | 3.429 | 3.460 | 34,606,624 | +0.00(+0.10%) |
Feb 26, 2002 | 3.524 | 3.567 | 3.415 | 3.457 | 56,870,776 | +0.01(+0.15%) |
Feb 25, 2002 | 3.334 | 3.455 | 3.334 | 3.452 | 43,886,344 | +0.12(+3.58%) |
Feb 22, 2002 | 3.339 | 3.393 | 3.270 | 3.332 | 34,537,160 | -0.03(-0.87%) |
Feb 21, 2002 | 3.438 | 3.455 | 3.338 | 3.362 | 33,384,650 | -0.06(-1.82%) |
Feb 20, 2002 | 3.455 | 3.462 | 3.338 | 3.424 | 30,912,912 | +0.01(+0.30%) |
Feb 19, 2002 | 3.474 | 3.547 | 3.412 | 3.414 | 39,979,612 | -0.10(-2.95%) |
Feb 15, 2002 | 3.650 | 3.650 | 3.481 | 3.517 | 54,444,768 | -0.09(-2.49%) |
Feb 14, 2002 | 3.654 | 3.654 | 3.593 | 3.607 | 55,674,848 | -0.02(-0.48%) |
Feb 13, 2002 | 3.588 | 3.664 | 3.569 | 3.624 | 38,593,820 | +0.04(+1.01%) |
Feb 12, 2002 | 3.585 | 3.619 | 3.524 | 3.588 | 38,155,044 | -0.01(-0.38%) |
Feb 11, 2002 | 3.524 | 3.611 | 3.479 | 3.602 | 30,853,290 | +0.08(+2.21%) |
Feb 08, 2002 | 3.586 | 3.619 | 3.440 | 3.524 | 56,225,924 | -0.07(-1.92%) |
Feb 07, 2002 | 3.688 | 3.695 | 3.588 | 3.593 | 35,632,944 | -0.01(-0.24%) |
Feb 06, 2002 | 3.780 | 3.780 | 3.593 | 3.602 | 62,222,344 | -0.09(-2.52%) |
Feb 05, 2002 | 3.801 | 3.830 | 3.693 | 3.695 | 37,810,040 | -0.11(-2.95%) |
Feb 04, 2002 | 3.939 | 3.980 | 3.740 | 3.807 | 67,323,848 | +0.01(+0.18%) |
Feb 01, 2002 | 3.792 | 3.877 | 3.768 | 3.801 | 49,238,492 | -0.02(-0.50%) |
Jan 31, 2002 | 3.801 | 3.825 | 3.690 | 3.820 | 47,476,440 | +0.03(+0.68%) |
Jan 30, 2002 | 3.712 | 3.801 | 3.490 | 3.794 | 46,328,560 | +0.18(+4.87%) |
Jan 29, 2002 | 3.856 | 3.870 | 3.611 | 3.617 | 43,856,244 | -0.20(-5.12%) |
Jan 28, 2002 | 3.845 | 3.887 | 3.759 | 3.813 | 24,607,380 | -0.07(-1.78%) |
Jan 25, 2002 | 3.820 | 3.935 | 3.783 | 3.882 | 33,057,014 | -0.03(-0.71%) |
Jan 24, 2002 | 3.861 | 3.994 | 3.842 | 3.909 | 46,582,680 | +0.08(+2.12%) |
Jan 23, 2002 | 3.768 | 3.875 | 3.680 | 3.828 | 39,868,472 | +0.06(+1.60%) |
Jan 22, 2002 | 3.935 | 3.937 | 3.742 | 3.768 | 32,191,038 | -0.14(-3.54%) |
Jan 18, 2002 | 3.956 | 3.991 | 3.896 | 3.906 | 37,389,788 | -0.16(-3.91%) |
Jan 17, 2002 | 3.921 | 4.077 | 3.885 | 4.065 | 54,403,672 | +0.19(+4.95%) |
Jan 16, 2002 | 3.956 | 3.958 | 3.852 | 3.873 | 44,627,864 | -0.11(-2.86%) |
Jan 15, 2002 | 3.965 | 3.991 | 3.915 | 3.987 | 46,696,136 | +0.10(+2.49%) |
Jan 14, 2002 | 3.954 | 3.973 | 3.871 | 3.890 | 34,397,656 | -0.06(-1.57%) |
Jan 11, 2002 | 4.060 | 4.060 | 3.887 | 3.953 | 30,812,190 | -0.08(-1.93%) |
Jan 10, 2002 | 4.053 | 4.053 | 3.975 | 4.030 | 26,023,852 | -0.02(-0.55%) |
Jan 09, 2002 | 3.939 | 4.167 | 3.939 | 4.053 | 71,606,264 | +0.12(+2.99%) |
Jan 08, 2002 | 3.973 | 4.001 | 3.904 | 3.935 | 26,091,000 | -0.04(-1.04%) |
Jan 07, 2002 | 4.034 | 4.101 | 3.889 | 3.977 | 41,185,380 | -0.02(-0.60%) |
Jan 04, 2002 | 3.966 | 4.008 | 3.870 | 4.001 | 40,064,128 | +0.03(+0.87%) |
Jan 03, 2002 | 3.714 | 3.968 | 3.714 | 3.966 | 61,535,236 | +0.23(+6.05%) |
Jan 02, 2002 | 3.559 | 3.756 | 3.541 | 3.740 | 35,710,512 | +0.19(+5.40%) |
Dec 31, 2001 | 3.533 | 3.628 | 3.533 | 3.548 | 32,238,504 | -0.05(-1.34%) |
Dec 28, 2001 | 3.562 | 3.619 | 3.543 | 3.597 | 31,214,500 | +0.00(+0.10%) |
Dec 27, 2001 | 3.611 | 3.624 | 3.567 | 3.593 | 24,540,812 | -0.02(-0.48%) |
Dec 26, 2001 | 3.564 | 3.635 | 3.550 | 3.611 | 27,178,102 | +0.02(+0.63%) |
Dec 24, 2001 | 3.626 | 3.635 | 3.578 | 3.588 | 16,301,883 | -0.04(-1.10%) |
Dec 21, 2001 | 3.559 | 3.680 | 3.543 | 3.628 | 59,070,448 | +0.05(+1.45%) |
Dec 20, 2001 | 3.528 | 3.576 | 3.483 | 3.576 | 49,912,868 | +0.00(+0.00%) |
Dec 19, 2001 | 3.526 | 3.579 | 3.471 | 3.576 | 42,798,664 | +0.03(+0.98%) |
Dec 18, 2001 | 3.586 | 3.602 | 3.483 | 3.541 | 56,241,552 | -0.04(-1.25%) |
Dec 17, 2001 | 3.628 | 3.671 | 3.541 | 3.586 | 40,771,496 | -0.04(-1.14%) |
Dec 14, 2001 | 3.586 | 3.628 | 3.541 | 3.628 | 48,375,992 | -0.01(-0.33%) |
Dec 13, 2001 | 3.697 | 3.716 | 3.602 | 3.640 | 53,431,764 | -0.13(-3.39%) |
Dec 12, 2001 | 3.778 | 3.809 | 3.671 | 3.768 | 64,746,760 | -0.03(-0.82%) |
Dec 11, 2001 | 3.965 | 3.972 | 3.776 | 3.799 | 65,403,764 | -0.17(-4.39%) |
Dec 10, 2001 | 3.956 | 4.153 | 3.913 | 3.973 | 88,073,120 | -0.09(-2.21%) |
Dec 07, 2001 | 4.032 | 4.077 | 3.956 | 4.063 | 43,640,328 | +0.03(+0.81%) |
Dec 06, 2001 | 3.973 | 4.075 | 3.973 | 4.030 | 49,496,664 | +0.00(+0.04%) |
Dec 05, 2001 | 3.904 | 4.034 | 3.889 | 4.029 | 67,768,416 | +0.14(+3.64%) |
Dec 04, 2001 | 3.731 | 3.901 | 3.728 | 3.887 | 51,222,252 | +0.17(+4.70%) |
Dec 03, 2001 | 3.783 | 3.799 | 3.712 | 3.712 | 56,958,764 | -0.09(-2.27%) |
Nov 30, 2001 | 3.697 | 3.818 | 3.678 | 3.799 | 64,792,488 | +0.10(+2.76%) |
Nov 29, 2001 | 3.507 | 3.723 | 3.497 | 3.697 | 46,886,004 | +0.21(+6.10%) |
Nov 28, 2001 | 3.507 | 3.602 | 3.476 | 3.484 | 34,859,008 | -0.02(-0.64%) |
Nov 27, 2001 | 3.680 | 3.680 | 3.455 | 3.507 | 54,965,744 | -0.14(-3.93%) |
Nov 26, 2001 | 3.617 | 3.680 | 3.612 | 3.650 | 43,097,356 | +0.03(+0.91%) |
Nov 23, 2001 | 3.567 | 3.657 | 3.566 | 3.617 | 14,727,960 | +0.07(+2.05%) |
Nov 21, 2001 | 3.541 | 3.595 | 3.481 | 3.545 | 32,126,206 | -0.07(-2.05%) |
Nov 20, 2001 | 3.714 | 3.714 | 3.602 | 3.619 | 39,327,816 | -0.10(-2.78%) |
Nov 19, 2001 | 3.714 | 3.775 | 3.680 | 3.723 | 39,697,708 | +0.01(+0.23%) |
Nov 16, 2001 | 3.797 | 3.802 | 3.690 | 3.714 | 58,843,532 | -0.10(-2.67%) |
Nov 15, 2001 | 3.771 | 3.864 | 3.706 | 3.816 | 77,983,576 | +0.00(+0.05%) |
Nov 14, 2001 | 3.947 | 4.032 | 3.704 | 3.814 | 145,052,144 | +0.32(+9.15%) |
Nov 13, 2001 | 3.369 | 3.524 | 3.364 | 3.495 | 69,325,552 | +0.16(+4.82%) |
Nov 12, 2001 | 3.265 | 3.351 | 3.187 | 3.334 | 39,807,112 | +0.05(+1.63%) |
Nov 09, 2001 | 3.170 | 3.332 | 3.161 | 3.281 | 45,778,640 | +0.11(+3.49%) |
Nov 08, 2001 | 3.291 | 3.300 | 3.163 | 3.170 | 78,588,480 | -0.14(-4.33%) |
Nov 07, 2001 | 3.455 | 3.455 | 3.284 | 3.313 | 122,939,072 | -0.11(-3.18%) |
Nov 06, 2001 | 2.920 | 3.462 | 2.913 | 3.422 | 200,858,976 | +0.50(+17.29%) |
Nov 05, 2001 | 2.911 | 2.971 | 2.894 | 2.918 | 50,888,248 | -0.01(-0.18%) |
Nov 02, 2001 | 2.902 | 2.937 | 2.885 | 2.923 | 54,632,320 | -0.07(-2.20%) |
Nov 01, 2001 | 2.907 | 3.013 | 2.871 | 2.989 | 34,141,220 | +0.08(+2.79%) |
Oct 31, 2001 | 2.954 | 3.039 | 2.887 | 2.907 | 38,146,360 | -0.02(-0.83%) |
Oct 30, 2001 | 2.980 | 2.980 | 2.906 | 2.932 | 45,749,700 | -0.07(-2.47%) |
Oct 29, 2001 | 3.066 | 3.082 | 2.999 | 3.006 | 43,321,956 | -0.08(-2.52%) |
Oct 26, 2001 | 3.084 | 3.123 | 3.058 | 3.084 | 42,608,220 | -0.05(-1.60%) |
Oct 25, 2001 | 3.075 | 3.153 | 3.020 | 3.134 | 52,016,448 | +0.02(+0.67%) |
Oct 24, 2001 | 3.092 | 3.134 | 3.025 | 3.113 | 49,963,808 | +0.02(+0.56%) |
Oct 23, 2001 | 3.161 | 3.230 | 3.075 | 3.096 | 60,478,236 | -0.07(-2.08%) |
Oct 22, 2001 | 3.110 | 3.168 | 3.101 | 3.161 | 41,520,540 | +0.00(+0.05%) |
Oct 19, 2001 | 3.065 | 3.170 | 3.008 | 3.160 | 46,487,168 | +0.12(+3.92%) |
Oct 18, 2001 | 3.058 | 3.087 | 3.023 | 3.040 | 68,589,240 | -0.07(-2.28%) |
Oct 17, 2001 | 3.230 | 3.239 | 3.103 | 3.111 | 46,391,076 | -0.08(-2.65%) |
Oct 16, 2001 | 3.187 | 3.230 | 3.123 | 3.196 | 38,557,352 | +0.07(+2.10%) |
Oct 15, 2001 | 3.144 | 3.168 | 3.110 | 3.130 | 39,181,364 | -0.04(-1.25%) |
Oct 12, 2001 | 3.092 | 3.187 | 3.066 | 3.170 | 89,189,744 | +0.04(+1.38%) |
Oct 11, 2001 | 3.015 | 3.127 | 3.006 | 3.127 | 70,550,416 | +0.19(+6.47%) |
Oct 10, 2001 | 2.888 | 2.980 | 2.868 | 2.937 | 54,550,700 | +0.05(+1.67%) |
Oct 09, 2001 | 2.928 | 2.935 | 2.864 | 2.888 | 52,632,936 | -0.04(-1.36%) |
Oct 08, 2001 | 2.816 | 2.978 | 2.764 | 2.928 | 48,273,532 | +0.09(+3.04%) |
Oct 05, 2001 | 2.695 | 2.842 | 2.695 | 2.842 | 64,143,584 | +0.08(+2.81%) |
Oct 04, 2001 | 2.766 | 2.888 | 2.729 | 2.764 | 86,214,976 | +0.00(+0.00%) |
Oct 03, 2001 | 2.591 | 2.792 | 2.565 | 2.764 | 80,325,064 | +0.13(+4.92%) |
Oct 02, 2001 | 2.643 | 2.697 | 2.584 | 2.634 | 80,319,856 | -0.06(-2.24%) |
Oct 01, 2001 | 2.747 | 2.795 | 2.591 | 2.695 | 46,428,124 | -0.08(-2.80%) |
Sep 28, 2001 | 2.799 | 2.809 | 2.723 | 2.773 | 50,928,188 | -0.03(-0.93%) |
Sep 27, 2001 | 2.781 | 2.806 | 2.683 | 2.799 | 65,116,652 | +0.03(+1.25%) |
Sep 26, 2001 | 2.807 | 2.837 | 2.712 | 2.764 | 76,075,064 | -0.00(-0.06%) |
Sep 25, 2001 | 2.747 | 2.799 | 2.721 | 2.766 | 74,636,600 | -0.02(-0.56%) |
Sep 24, 2001 | 2.724 | 2.781 | 2.678 | 2.781 | 100,344,968 | +0.20(+7.62%) |
Sep 21, 2001 | 2.289 | 2.678 | 2.159 | 2.584 | 117,114,576 | +0.08(+3.17%) |
Sep 20, 2001 | 2.574 | 2.643 | 2.482 | 2.505 | 69,708,176 | -0.16(-5.84%) |
Sep 19, 2001 | 2.799 | 2.800 | 2.577 | 2.660 | 105,734,168 | -0.14(-4.94%) |
Sep 18, 2001 | 2.885 | 2.885 | 2.747 | 2.799 | 81,903,040 | +0.03(+1.12%) |
Sep 17, 2001 | 2.773 | 2.892 | 2.678 | 2.768 | 105,305,808 | -0.32(-10.45%) |
Sep 10, 2001 | 3.110 | 3.141 | 3.025 | 3.091 | 78,009,040 | -0.03(-1.05%) |
Sep 07, 2001 | 3.015 | 3.123 | 3.009 | 3.123 | 101,071,440 | +0.07(+2.15%) |
Sep 06, 2001 | 3.110 | 3.165 | 2.971 | 3.058 | 108,100,552 | -0.09(-2.80%) |
Sep 05, 2001 | 3.260 | 3.282 | 2.937 | 3.146 | 230,461,344 | -0.14(-4.16%) |
Sep 04, 2001 | 3.654 | 3.671 | 3.239 | 3.282 | 215,092,000 | -0.73(-18.14%) |
Aug 31, 2001 | 3.999 | 4.060 | 3.975 | 4.010 | 29,886,014 | -0.03(-0.81%) |
Aug 30, 2001 | 4.077 | 4.174 | 3.977 | 4.042 | 31,681,062 | -0.10(-2.30%) |
Aug 29, 2001 | 4.215 | 4.296 | 4.129 | 4.137 | 17,432,978 | -0.11(-2.68%) |
Aug 28, 2001 | 4.327 | 4.336 | 4.198 | 4.251 | 14,992,499 | -0.07(-1.64%) |
Aug 27, 2001 | 4.379 | 4.383 | 4.289 | 4.322 | 15,665,136 | -0.02(-0.44%) |
Aug 24, 2001 | 4.181 | 4.376 | 4.156 | 4.341 | 22,384,554 | +0.19(+4.66%) |
Aug 23, 2001 | 4.232 | 4.257 | 4.131 | 4.148 | 21,423,644 | -0.08(-2.00%) |
Aug 22, 2001 | 4.200 | 4.265 | 4.144 | 4.232 | 28,180,110 | -0.03(-0.81%) |
Aug 21, 2001 | 4.267 | 4.384 | 4.207 | 4.267 | 30,828,400 | -0.01(-0.16%) |
Aug 20, 2001 | 4.198 | 4.293 | 4.163 | 4.274 | 27,221,516 | +0.12(+2.87%) |
Aug 17, 2001 | 4.169 | 4.253 | 4.060 | 4.155 | 51,520,944 | -0.01(-0.33%) |
Aug 16, 2001 | 4.103 | 4.169 | 3.987 | 4.169 | 43,109,512 | +0.01(+0.12%) |
Aug 15, 2001 | 4.293 | 4.319 | 4.148 | 4.163 | 31,546,766 | -0.13(-3.06%) |
Aug 14, 2001 | 4.345 | 4.383 | 4.276 | 4.295 | 16,151,958 | -0.00(-0.04%) |
Aug 13, 2001 | 4.310 | 4.379 | 4.277 | 4.296 | 17,104,764 | -0.04(-0.92%) |
Aug 10, 2001 | 4.310 | 4.336 | 4.232 | 4.336 | 21,143,476 | +0.07(+1.62%) |
Aug 09, 2001 | 4.276 | 4.321 | 4.241 | 4.267 | 20,747,536 | -0.01(-0.20%) |
Aug 08, 2001 | 4.340 | 4.397 | 4.258 | 4.276 | 31,233,022 | -0.06(-1.47%) |
Aug 07, 2001 | 4.369 | 4.388 | 4.276 | 4.340 | 18,290,850 | -0.02(-0.44%) |
Aug 06, 2001 | 4.388 | 4.398 | 4.302 | 4.359 | 19,385,476 | -0.01(-0.24%) |
Aug 03, 2001 | 4.483 | 4.483 | 4.336 | 4.369 | 26,652,496 | -0.11(-2.39%) |
Aug 02, 2001 | 4.509 | 4.568 | 4.452 | 4.476 | 34,269,728 | +0.07(+1.57%) |
Aug 01, 2001 | 4.319 | 4.457 | 4.288 | 4.407 | 32,451,526 | +0.15(+3.45%) |
Jul 31, 2001 | 4.182 | 4.353 | 4.146 | 4.260 | 40,875,688 | +0.08(+1.86%) |
Jul 30, 2001 | 4.172 | 4.229 | 4.112 | 4.182 | 32,253,554 | -0.03(-0.62%) |
Jul 27, 2001 | 4.146 | 4.267 | 4.086 | 4.208 | 34,154,536 | +0.06(+1.50%) |
Jul 26, 2001 | 4.317 | 4.317 | 4.051 | 4.146 | 95,792,808 | -0.29(-6.54%) |
Jul 25, 2001 | 4.448 | 4.578 | 4.405 | 4.436 | 38,643,600 | -0.01(-0.27%) |
Jul 24, 2001 | 4.523 | 4.523 | 4.424 | 4.448 | 22,155,326 | -0.08(-1.72%) |
Jul 23, 2001 | 4.564 | 4.578 | 4.345 | 4.526 | 40,574,104 | -0.04(-0.83%) |
Jul 20, 2001 | 4.580 | 4.659 | 4.460 | 4.564 | 44,372,008 | -0.02(-0.34%) |
Jul 19, 2001 | 4.533 | 4.626 | 4.509 | 4.580 | 34,933,680 | +0.05(+1.03%) |
Jul 18, 2001 | 4.561 | 4.611 | 4.450 | 4.533 | 34,739,764 | -0.03(-0.61%) |
Jul 17, 2001 | 4.561 | 4.613 | 4.517 | 4.561 | 29,406,138 | +0.00(+0.00%) |
Jul 16, 2001 | 4.803 | 4.803 | 4.545 | 4.561 | 38,450,840 | -0.27(-5.65%) |
Jul 13, 2001 | 4.668 | 4.854 | 4.647 | 4.834 | 24,658,320 | +0.17(+3.55%) |
Jul 12, 2001 | 4.455 | 4.718 | 4.414 | 4.668 | 25,886,084 | +0.21(+4.77%) |
Jul 11, 2001 | 4.397 | 4.486 | 4.321 | 4.455 | 23,685,254 | +0.06(+1.34%) |
Jul 10, 2001 | 4.613 | 4.664 | 4.353 | 4.397 | 42,164,812 | -0.22(-4.68%) |
Jul 09, 2001 | 4.566 | 4.680 | 4.498 | 4.613 | 20,103,842 | +0.05(+1.02%) |
Jul 06, 2001 | 4.676 | 4.676 | 4.492 | 4.566 | 27,858,264 | -0.21(-4.34%) |
Jul 05, 2001 | 4.906 | 4.915 | 4.751 | 4.773 | 33,711,704 | -0.13(-2.71%) |
Jul 03, 2001 | 4.958 | 4.999 | 4.861 | 4.906 | 9,751,492 | -0.05(-1.05%) |
Jul 02, 2001 | 4.941 | 5.037 | 4.854 | 4.958 | 32,078,738 | +0.02(+0.35%) |
Jun 29, 2001 | 4.664 | 4.967 | 4.644 | 4.941 | 41,893,904 | +0.23(+4.95%) |
Jun 28, 2001 | 4.578 | 4.751 | 4.578 | 4.708 | 31,333,744 | +0.14(+3.02%) |
Jun 27, 2001 | 4.580 | 4.699 | 4.517 | 4.569 | 24,038,938 | -0.01(-0.23%) |
Jun 26, 2001 | 4.640 | 4.661 | 4.526 | 4.580 | 25,625,018 | -0.06(-1.30%) |
Jun 25, 2001 | 4.556 | 4.659 | 4.511 | 4.640 | 17,734,564 | +0.08(+1.86%) |
Jun 22, 2001 | 4.604 | 4.630 | 4.500 | 4.556 | 25,087,256 | -0.05(-1.05%) |
Jun 21, 2001 | 4.652 | 4.754 | 4.504 | 4.604 | 28,711,504 | -0.05(-1.04%) |
Jun 20, 2001 | 4.492 | 4.683 | 4.393 | 4.652 | 32,223,454 | +0.16(+3.58%) |
Jun 19, 2001 | 4.614 | 4.689 | 4.421 | 4.492 | 33,559,464 | -0.12(-2.66%) |
Jun 18, 2001 | 4.664 | 4.690 | 4.611 | 4.614 | 26,650,180 | -0.05(-1.07%) |
Jun 15, 2001 | 4.652 | 4.847 | 4.652 | 4.664 | 57,386,540 | +0.03(+0.75%) |
Jun 14, 2001 | 4.706 | 4.706 | 4.597 | 4.630 | 56,210,296 | -0.19(-3.94%) |
Jun 13, 2001 | 4.889 | 4.941 | 4.777 | 4.820 | 20,914,248 | -0.07(-1.41%) |
Jun 12, 2001 | 4.803 | 4.980 | 4.670 | 4.889 | 25,236,024 | +0.09(+1.80%) |
Jun 11, 2001 | 4.854 | 4.854 | 4.704 | 4.803 | 36,223,964 | -0.13(-2.59%) |
Jun 08, 2001 | 5.001 | 5.001 | 4.872 | 4.930 | 23,385,404 | -0.12(-2.43%) |
Jun 07, 2001 | 4.960 | 5.113 | 4.889 | 5.053 | 38,432,896 | +0.09(+1.88%) |
Jun 06, 2001 | 5.191 | 5.224 | 4.923 | 4.960 | 54,404,248 | -0.23(-4.46%) |
Jun 05, 2001 | 5.113 | 5.229 | 5.031 | 5.191 | 39,829,688 | +0.08(+1.52%) |
Jun 04, 2001 | 5.053 | 5.179 | 5.012 | 5.113 | 24,048,200 | +0.06(+1.20%) |