Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.797 | 2.797 | 2.659 | 2.700 | 518,522 | -0.08(-2.91%) |
Sep 27, 2002 | 2.799 | 2.840 | 2.729 | 2.781 | 470,374 | -0.02(-0.83%) |
Sep 26, 2002 | 2.833 | 2.833 | 2.765 | 2.804 | 433,707 | +0.02(+0.58%) |
Sep 25, 2002 | 2.691 | 2.799 | 2.664 | 2.788 | 363,706 | +0.12(+4.31%) |
Sep 24, 2002 | 2.700 | 2.700 | 2.626 | 2.673 | 500,004 | -0.02(-0.87%) |
Sep 23, 2002 | 2.799 | 2.812 | 2.691 | 2.696 | 437,411 | -0.08(-2.73%) |
Sep 20, 2002 | 2.887 | 2.887 | 2.772 | 2.772 | 572,597 | -0.10(-3.57%) |
Sep 19, 2002 | 2.884 | 2.884 | 2.779 | 2.875 | 725,191 | -0.01(-0.50%) |
Sep 18, 2002 | 2.893 | 2.911 | 2.835 | 2.889 | 580,375 | -0.01(-0.31%) |
Sep 17, 2002 | 2.934 | 3.060 | 2.889 | 2.898 | 372,595 | -0.06(-1.89%) |
Sep 16, 2002 | 2.997 | 2.997 | 2.918 | 2.954 | 263,705 | -0.05(-1.56%) |
Sep 13, 2002 | 2.907 | 3.002 | 2.855 | 3.001 | 462,596 | +0.12(+4.12%) |
Sep 12, 2002 | 2.871 | 2.905 | 2.862 | 2.882 | 165,556 | -0.00(-0.06%) |
Sep 11, 2002 | 2.911 | 2.948 | 2.884 | 2.884 | 171,853 | -0.03(-1.17%) |
Sep 10, 2002 | 2.889 | 2.979 | 2.880 | 2.918 | 762,228 | +0.04(+1.31%) |
Sep 09, 2002 | 2.772 | 2.898 | 2.736 | 2.880 | 554,078 | +0.08(+3.03%) |
Sep 06, 2002 | 2.725 | 2.806 | 2.725 | 2.795 | 328,150 | +0.07(+2.58%) |
Sep 05, 2002 | 2.835 | 2.835 | 2.700 | 2.725 | 383,336 | -0.13(-4.54%) |
Sep 04, 2002 | 2.700 | 2.855 | 2.700 | 2.855 | 327,780 | +0.15(+5.52%) |
Sep 03, 2002 | 2.808 | 2.808 | 2.696 | 2.705 | 377,780 | -0.12(-4.08%) |
Aug 30, 2002 | 2.808 | 2.840 | 2.772 | 2.821 | 506,670 | -0.00(-0.13%) |
Aug 29, 2002 | 2.745 | 2.871 | 2.641 | 2.824 | 681,487 | +0.07(+2.48%) |
Aug 28, 2002 | 2.792 | 2.835 | 2.722 | 2.756 | 327,039 | -0.05(-1.80%) |
Aug 27, 2002 | 2.898 | 2.925 | 2.806 | 2.806 | 409,262 | -0.08(-2.62%) |
Aug 26, 2002 | 2.889 | 2.923 | 2.860 | 2.882 | 511,856 | +0.02(+0.57%) |
Aug 23, 2002 | 2.934 | 2.956 | 2.866 | 2.866 | 407,410 | -0.10(-3.22%) |
Aug 22, 2002 | 2.943 | 2.977 | 2.873 | 2.961 | 564,819 | +0.02(+0.61%) |
Aug 21, 2002 | 2.916 | 2.988 | 2.911 | 2.943 | 577,782 | +0.06(+2.00%) |
Aug 20, 2002 | 2.943 | 2.952 | 2.871 | 2.885 | 586,671 | +0.11(+3.82%) |
Aug 16, 2002 | 2.745 | 2.831 | 2.745 | 2.779 | 368,151 | +0.03(+1.11%) |
Aug 15, 2002 | 2.758 | 2.777 | 2.732 | 2.749 | 489,633 | +0.00(+0.13%) |
Aug 14, 2002 | 2.567 | 2.758 | 2.567 | 2.745 | 467,040 | +0.20(+7.70%) |
Aug 13, 2002 | 2.587 | 2.682 | 2.545 | 2.549 | 648,153 | -0.06(-2.14%) |
Aug 12, 2002 | 2.637 | 2.637 | 2.547 | 2.605 | 352,225 | +0.03(+1.05%) |
Aug 07, 2002 | 2.554 | 2.610 | 2.511 | 2.578 | 358,151 | +0.02(+0.92%) |
Aug 06, 2002 | 2.466 | 2.579 | 2.466 | 2.554 | 330,743 | +0.12(+5.11%) |
Aug 05, 2002 | 2.466 | 2.551 | 2.430 | 2.430 | 539,634 | -0.02(-0.74%) |
Aug 02, 2002 | 2.556 | 2.588 | 2.448 | 2.448 | 565,560 | -0.09(-3.55%) |
Aug 01, 2002 | 2.556 | 2.639 | 2.488 | 2.538 | 738,154 | -0.01(-0.35%) |
Jul 31, 2002 | 2.655 | 2.662 | 2.520 | 2.547 | 759,636 | -0.09(-3.54%) |
Jul 30, 2002 | 2.646 | 2.736 | 2.601 | 2.641 | 544,819 | -0.04(-1.54%) |
Jul 29, 2002 | 2.547 | 2.727 | 2.542 | 2.682 | 417,410 | +0.15(+6.05%) |
Jul 26, 2002 | 2.448 | 2.574 | 2.448 | 2.529 | 474,448 | +0.07(+2.78%) |
Jul 25, 2002 | 2.403 | 2.511 | 2.322 | 2.461 | 854,821 | -0.02(-0.94%) |
Jul 24, 2002 | 2.322 | 2.484 | 2.259 | 2.484 | 1,002,600 | +0.16(+6.98%) |
Jul 23, 2002 | 2.340 | 2.365 | 2.266 | 2.322 | 1,132,602 | -0.03(-1.07%) |
Jul 22, 2002 | 2.340 | 2.421 | 2.304 | 2.347 | 557,782 | -0.04(-1.66%) |
Jul 19, 2002 | 2.450 | 2.497 | 2.371 | 2.387 | 660,005 | -0.17(-6.62%) |
Jul 17, 2002 | 2.574 | 2.646 | 2.509 | 2.556 | 951,119 | -0.20(-7.19%) |
Jul 12, 2002 | 2.808 | 2.849 | 2.628 | 2.754 | 682,598 | -0.05(-1.92%) |
Jul 11, 2002 | 2.763 | 2.808 | 2.650 | 2.808 | 551,115 | +0.04(+1.43%) |
Jul 10, 2002 | 2.925 | 3.006 | 2.745 | 2.768 | 870,377 | -0.17(-5.76%) |
Jul 09, 2002 | 2.898 | 2.988 | 2.898 | 2.938 | 307,409 | +0.06(+2.00%) |
Jul 08, 2002 | 2.943 | 3.060 | 2.880 | 2.880 | 421,114 | -0.09(-2.97%) |
Jul 05, 2002 | 2.916 | 2.986 | 2.909 | 2.968 | 285,557 | +0.03(+1.17%) |
Jul 04, 2002 | 2.936 | 2.952 | 2.826 | 2.934 | 386,299 | +0.00(+0.00%) |
Jul 03, 2002 | 2.936 | 2.952 | 2.826 | 2.934 | 386,299 | -0.00(-0.06%) |
Jul 02, 2002 | 3.060 | 3.060 | 2.884 | 2.936 | 340,002 | -0.12(-4.06%) |
Jul 01, 2002 | 3.130 | 3.130 | 2.961 | 3.060 | 74,074 | -0.08(-2.58%) |
Jun 28, 2002 | 3.051 | 3.150 | 3.006 | 3.141 | 901,489 | +0.07(+2.23%) |
Jun 27, 2002 | 2.934 | 3.087 | 2.880 | 3.073 | 374,447 | +0.10(+3.45%) |
Jun 26, 2002 | 2.898 | 3.024 | 2.860 | 2.970 | 598,153 | +0.06(+1.92%) |
Jun 25, 2002 | 3.051 | 3.103 | 2.898 | 2.914 | 481,855 | -0.21(-6.58%) |
Jun 21, 2002 | 3.062 | 3.119 | 3.024 | 3.119 | 605,190 | +0.10(+3.22%) |
Jun 20, 2002 | 2.988 | 3.083 | 2.965 | 3.022 | 370,003 | +0.03(+0.84%) |
Jun 19, 2002 | 3.078 | 3.190 | 2.943 | 2.997 | 738,895 | -0.12(-3.70%) |
Jun 18, 2002 | 3.112 | 3.132 | 3.082 | 3.112 | 370,373 | -0.00(-0.06%) |
Jun 17, 2002 | 3.006 | 3.114 | 2.925 | 3.114 | 321,113 | +0.11(+3.59%) |
Jun 14, 2002 | 2.984 | 3.006 | 2.862 | 3.006 | 525,930 | -0.03(-0.89%) |
Jun 12, 2002 | 3.042 | 3.116 | 2.977 | 3.033 | 531,115 | -0.01(-0.47%) |
Jun 11, 2002 | 3.062 | 3.069 | 3.033 | 3.047 | 274,817 | -0.02(-0.76%) |
Jun 10, 2002 | 2.954 | 3.074 | 2.954 | 3.071 | 534,819 | +0.12(+3.96%) |
Jun 07, 2002 | 2.880 | 2.972 | 2.871 | 2.954 | 488,892 | +0.07(+2.37%) |
Jun 06, 2002 | 2.916 | 2.934 | 2.853 | 2.885 | 664,079 | -0.02(-0.56%) |
Jun 05, 2002 | 2.898 | 2.950 | 2.844 | 2.902 | 575,930 | -0.28(-8.77%) |
May 31, 2002 | 3.123 | 3.244 | 3.123 | 3.181 | 451,114 | +0.03(+0.86%) |
May 28, 2002 | 3.146 | 3.157 | 3.116 | 3.154 | 810,377 | +0.04(+1.27%) |
May 27, 2002 | 3.276 | 3.276 | 3.114 | 3.114 | 520,745 | +0.00(+0.00%) |
May 24, 2002 | 3.276 | 3.276 | 3.114 | 3.114 | 513,337 | -0.18(-5.41%) |
May 23, 2002 | 3.058 | 3.310 | 3.058 | 3.292 | 1,239,640 | +0.23(+7.65%) |
May 22, 2002 | 3.177 | 3.195 | 3.058 | 3.058 | 499,263 | -0.14(-4.28%) |
May 21, 2002 | 3.238 | 3.263 | 3.136 | 3.195 | 623,708 | -0.06(-1.93%) |
May 20, 2002 | 3.276 | 3.281 | 3.222 | 3.258 | 1,962,979 | -0.02(-0.55%) |
May 17, 2002 | 3.267 | 3.310 | 3.251 | 3.276 | 300,372 | +0.01(+0.17%) |
May 16, 2002 | 3.204 | 3.289 | 3.184 | 3.271 | 670,005 | +0.07(+2.08%) |
May 15, 2002 | 3.267 | 3.285 | 3.200 | 3.204 | 515,189 | -0.08(-2.47%) |
May 14, 2002 | 3.172 | 3.308 | 3.172 | 3.285 | 405,558 | +0.11(+3.58%) |
May 13, 2002 | 3.109 | 3.206 | 3.105 | 3.172 | 370,373 | +0.04(+1.26%) |
May 10, 2002 | 3.195 | 3.204 | 3.130 | 3.132 | 341,484 | -0.06(-1.97%) |
May 09, 2002 | 3.235 | 3.272 | 3.195 | 3.195 | 754,080 | -0.13(-3.79%) |
May 08, 2002 | 3.222 | 3.357 | 3.222 | 3.321 | 854,821 | +0.09(+2.79%) |
May 07, 2002 | 3.231 | 3.242 | 3.172 | 3.231 | 404,818 | -0.01(-0.33%) |
May 06, 2002 | 3.267 | 3.269 | 3.222 | 3.242 | 880,748 | -0.06(-1.85%) |
May 03, 2002 | 3.319 | 3.319 | 3.276 | 3.303 | 435,559 | -0.01(-0.27%) |
May 02, 2002 | 3.231 | 3.321 | 3.231 | 3.312 | 867,785 | +0.06(+1.94%) |
May 01, 2002 | 3.267 | 3.271 | 3.170 | 3.249 | 576,671 | +0.01(+0.17%) |
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%) |