Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 5.804 | 5.845 | 5.707 | 5.771 | 1,054,530 | -0.03(-0.58%) |
Nov 27, 2002 | 5.529 | 5.808 | 5.473 | 5.804 | 2,754,778 | +0.30(+5.48%) |
Nov 26, 2002 | 5.424 | 5.566 | 5.342 | 5.503 | 2,676,615 | +0.07(+1.23%) |
Nov 25, 2002 | 5.529 | 5.532 | 5.275 | 5.436 | 3,404,794 | -0.13(-2.34%) |
Nov 22, 2002 | 5.659 | 5.696 | 5.544 | 5.566 | 2,796,680 | -0.13(-2.29%) |
Nov 21, 2002 | 5.387 | 5.715 | 5.324 | 5.696 | 4,497,197 | +0.41(+7.75%) |
Nov 20, 2002 | 5.119 | 5.361 | 5.100 | 5.287 | 2,910,567 | +0.17(+3.27%) |
Nov 19, 2002 | 5.100 | 5.272 | 5.100 | 5.119 | 2,239,331 | -0.04(-0.79%) |
Nov 18, 2002 | 5.134 | 5.249 | 5.082 | 5.160 | 2,277,204 | +0.03(+0.65%) |
Nov 15, 2002 | 4.896 | 5.127 | 4.896 | 5.127 | 1,484,024 | +0.15(+3.07%) |
Nov 14, 2002 | 4.877 | 5.082 | 4.847 | 4.974 | 1,642,767 | +0.21(+4.38%) |
Nov 13, 2002 | 4.724 | 4.873 | 4.710 | 4.765 | 1,502,826 | +0.04(+0.95%) |
Nov 12, 2002 | 4.765 | 4.844 | 4.672 | 4.721 | 2,994,639 | -0.07(-1.40%) |
Nov 11, 2002 | 4.844 | 4.844 | 4.728 | 4.788 | 3,164,395 | -0.06(-1.15%) |
Nov 08, 2002 | 5.056 | 5.130 | 4.795 | 4.844 | 3,672,590 | -0.21(-4.13%) |
Nov 07, 2002 | 5.324 | 5.324 | 4.996 | 5.052 | 2,504,173 | -0.12(-2.30%) |
Nov 06, 2002 | 5.194 | 5.194 | 4.840 | 5.171 | 4,208,181 | +0.12(+2.36%) |
Nov 05, 2002 | 5.026 | 5.100 | 4.896 | 5.052 | 3,975,035 | +0.06(+1.27%) |
Nov 04, 2002 | 4.784 | 5.007 | 4.765 | 4.989 | 3,153,383 | +0.23(+4.85%) |
Nov 01, 2002 | 4.579 | 4.765 | 4.579 | 4.758 | 5,303,539 | +0.22(+4.75%) |
Oct 31, 2002 | 4.669 | 4.691 | 4.542 | 4.542 | 2,052,385 | -0.13(-2.71%) |
Oct 30, 2002 | 4.598 | 4.684 | 4.505 | 4.669 | 2,718,248 | +0.03(+0.72%) |
Oct 29, 2002 | 4.710 | 4.721 | 4.561 | 4.635 | 1,857,111 | -0.06(-1.19%) |
Oct 28, 2002 | 4.598 | 4.788 | 4.598 | 4.691 | 2,161,705 | +0.13(+2.86%) |
Oct 25, 2002 | 4.605 | 4.758 | 4.546 | 4.561 | 2,133,234 | -0.18(-3.85%) |
Oct 24, 2002 | 4.691 | 4.896 | 4.691 | 4.743 | 3,762,571 | +0.01(+0.16%) |
Oct 23, 2002 | 4.739 | 4.821 | 4.587 | 4.736 | 2,401,835 | +0.00(+0.00%) |
Oct 22, 2002 | 4.542 | 4.788 | 4.542 | 4.736 | 2,285,799 | +0.22(+4.78%) |
Oct 21, 2002 | 4.505 | 4.654 | 4.494 | 4.520 | 3,034,661 | +0.01(+0.33%) |
Oct 18, 2002 | 4.531 | 4.672 | 4.475 | 4.505 | 4,184,007 | +0.01(+0.25%) |
Oct 17, 2002 | 4.404 | 4.523 | 4.300 | 4.494 | 2,782,712 | +0.20(+4.59%) |
Oct 16, 2002 | 4.617 | 4.617 | 4.296 | 4.296 | 4,932,600 | -0.26(-5.64%) |
Oct 15, 2002 | 4.188 | 4.553 | 4.133 | 4.553 | 10,326,658 | +0.49(+12.10%) |
Oct 14, 2002 | 4.430 | 4.430 | 3.704 | 4.062 | 19,836,498 | -0.54(-11.66%) |
Oct 11, 2002 | 4.129 | 4.635 | 4.095 | 4.598 | 4,746,190 | +0.50(+12.17%) |
Oct 10, 2002 | 3.909 | 4.099 | 3.816 | 4.099 | 8,553,887 | +0.20(+5.06%) |
Oct 09, 2002 | 3.946 | 4.125 | 3.898 | 3.902 | 5,519,763 | -0.22(-5.42%) |
Oct 08, 2002 | 4.170 | 4.255 | 4.002 | 4.125 | 3,896,872 | -0.05(-1.25%) |
Oct 07, 2002 | 4.423 | 4.542 | 4.170 | 4.177 | 5,289,840 | -0.29(-6.42%) |
Oct 04, 2002 | 4.635 | 4.728 | 4.449 | 4.464 | 4,405,066 | -0.23(-4.92%) |
Oct 03, 2002 | 4.844 | 4.870 | 4.691 | 4.695 | 3,515,995 | -0.11(-2.25%) |
Oct 02, 2002 | 5.026 | 5.063 | 4.803 | 4.803 | 2,565,682 | -0.22(-4.44%) |
Oct 01, 2002 | 4.922 | 5.026 | 4.844 | 5.026 | 2,419,026 | +0.01(+0.30%) |
Sep 30, 2002 | 5.138 | 5.138 | 4.859 | 5.011 | 6,257,880 | +0.19(+3.86%) |
Sep 27, 2002 | 4.732 | 4.851 | 4.732 | 4.825 | 4,857,123 | +0.09(+1.97%) |
Sep 26, 2002 | 4.672 | 4.818 | 4.635 | 4.732 | 6,827,853 | +0.10(+2.17%) |
Sep 25, 2002 | 4.654 | 4.762 | 4.542 | 4.631 | 6,519,230 | +0.09(+1.97%) |
Sep 24, 2002 | 4.672 | 4.691 | 4.375 | 4.542 | 6,027,152 | -0.22(-4.69%) |
Sep 23, 2002 | 4.914 | 4.914 | 4.728 | 4.765 | 18,748,394 | -0.26(-5.19%) |
Sep 20, 2002 | 5.037 | 5.067 | 4.970 | 5.026 | 3,284,460 | -0.01(-0.22%) |
Sep 19, 2002 | 4.907 | 5.078 | 4.836 | 5.037 | 590,923 | +0.12(+2.42%) |
Sep 18, 2002 | 4.944 | 5.141 | 4.866 | 4.918 | 4,573,748 | -0.04(-0.75%) |
Sep 17, 2002 | 5.138 | 5.246 | 4.952 | 4.955 | 3,222,413 | -0.35(-6.60%) |
Sep 16, 2002 | 5.287 | 5.417 | 5.156 | 5.305 | 2,453,407 | -0.06(-1.04%) |
Sep 13, 2002 | 5.387 | 5.454 | 5.246 | 5.361 | 2,988,730 | -0.04(-0.69%) |
Sep 12, 2002 | 5.454 | 5.491 | 5.283 | 5.398 | 564,063 | -0.18(-3.20%) |
Sep 11, 2002 | 5.525 | 5.584 | 5.398 | 5.577 | 4,057,227 | +0.24(+4.46%) |
Sep 10, 2002 | 5.711 | 5.715 | 5.287 | 5.339 | 4,526,206 | -0.39(-6.82%) |
Sep 09, 2002 | 5.584 | 5.815 | 5.584 | 5.730 | 3,676,887 | +0.15(+2.67%) |
Sep 06, 2002 | 5.361 | 5.584 | 5.268 | 5.581 | 3,427,894 | +0.22(+4.10%) |
Sep 05, 2002 | 5.302 | 5.488 | 5.287 | 5.361 | 3,709,657 | +0.06(+1.12%) |
Sep 04, 2002 | 5.491 | 5.491 | 5.249 | 5.302 | 4,801,791 | -0.17(-3.13%) |
Sep 03, 2002 | 5.510 | 5.618 | 5.324 | 5.473 | 349,182 | -0.63(-10.31%) |
Aug 30, 2002 | 6.098 | 6.180 | 6.076 | 6.102 | 1,536,938 | -0.00(-0.06%) |
Aug 29, 2002 | 6.180 | 6.206 | 6.001 | 6.106 | 4,001,089 | -0.07(-1.20%) |
Aug 28, 2002 | 6.273 | 6.385 | 6.180 | 6.180 | 2,053,996 | -0.21(-3.32%) |
Aug 27, 2002 | 6.217 | 6.430 | 6.188 | 6.392 | 3,190,718 | +0.17(+2.81%) |
Aug 26, 2002 | 6.024 | 6.229 | 6.024 | 6.217 | 1,829,177 | +0.20(+3.41%) |
Aug 23, 2002 | 6.180 | 6.180 | 5.957 | 6.013 | 1,712,872 | -0.18(-2.89%) |
Aug 22, 2002 | 5.975 | 6.217 | 5.975 | 6.191 | 3,088,112 | +0.22(+3.68%) |
Aug 21, 2002 | 5.893 | 5.990 | 5.782 | 5.972 | 3,537,752 | +0.09(+1.52%) |
Aug 20, 2002 | 5.797 | 5.920 | 5.756 | 5.882 | 4,179,441 | -0.04(-0.63%) |
Aug 16, 2002 | 6.013 | 6.050 | 5.849 | 5.920 | 1,604,357 | -0.11(-1.85%) |
Aug 15, 2002 | 5.856 | 6.050 | 5.856 | 6.031 | 2,125,176 | +0.18(+3.12%) |
Aug 14, 2002 | 5.826 | 5.931 | 5.640 | 5.849 | 4,866,524 | +0.05(+0.83%) |
Aug 13, 2002 | 5.752 | 6.068 | 5.752 | 5.800 | 2,256,790 | -0.10(-1.77%) |
Aug 12, 2002 | 5.845 | 6.068 | 5.826 | 5.905 | 2,377,661 | +0.30(+5.38%) |
Aug 07, 2002 | 5.622 | 5.659 | 5.454 | 5.603 | 2,101,539 | +0.17(+3.08%) |
Aug 06, 2002 | 5.235 | 5.469 | 5.235 | 5.436 | 3,411,240 | +0.20(+3.91%) |
Aug 05, 2002 | 5.566 | 5.622 | 5.220 | 5.231 | 3,105,572 | -0.24(-4.42%) |
Aug 02, 2002 | 5.547 | 5.640 | 5.380 | 5.473 | 3,077,637 | -0.07(-1.34%) |
Aug 01, 2002 | 5.584 | 5.823 | 5.491 | 5.547 | 2,539,091 | -0.14(-2.42%) |
Jul 31, 2002 | 5.789 | 5.815 | 5.584 | 5.685 | 1,860,334 | -0.10(-1.80%) |
Jul 30, 2002 | 5.957 | 5.957 | 5.678 | 5.789 | 4,635,527 | +0.08(+1.43%) |
Jul 29, 2002 | 5.398 | 5.767 | 5.398 | 5.707 | 3,055,880 | +0.31(+5.72%) |
Jul 26, 2002 | 5.421 | 5.436 | 5.212 | 5.398 | 4,713,421 | -0.02(-0.41%) |
Jul 25, 2002 | 5.249 | 5.510 | 5.033 | 5.421 | 8,508,762 | +0.25(+4.90%) |
Jul 24, 2002 | 4.654 | 5.168 | 4.624 | 5.168 | 9,091,091 | +0.35(+7.18%) |
Jul 23, 2002 | 5.305 | 5.424 | 4.799 | 4.821 | 6,363,978 | -0.61(-11.24%) |
Jul 22, 2002 | 5.882 | 5.901 | 5.432 | 5.432 | 2,582,336 | -0.42(-7.25%) |
Jul 19, 2002 | 6.124 | 6.143 | 5.715 | 5.856 | 4,287,687 | -0.20(-3.26%) |
Jul 17, 2002 | 6.188 | 6.329 | 6.035 | 6.054 | 2,412,311 | -0.36(-5.63%) |
Jul 12, 2002 | 6.612 | 6.705 | 6.396 | 6.415 | 3,803,667 | -0.20(-2.98%) |
Jul 11, 2002 | 6.683 | 6.720 | 6.463 | 6.612 | 4,077,641 | -0.10(-1.55%) |
Jul 10, 2002 | 6.765 | 6.765 | 6.519 | 6.716 | 3,987,928 | -0.07(-0.99%) |
Jul 09, 2002 | 6.552 | 6.783 | 6.552 | 6.783 | 3,080,592 | +0.28(+4.29%) |
Jul 08, 2002 | 6.310 | 6.504 | 6.310 | 6.504 | 2,797,754 | +0.14(+2.16%) |
Jul 05, 2002 | 6.199 | 6.422 | 6.147 | 6.366 | 781,630 | +0.18(+2.89%) |
Jul 04, 2002 | 6.162 | 6.214 | 6.031 | 6.188 | 4,217,045 | +0.00(+0.00%) |
Jul 03, 2002 | 6.162 | 6.214 | 6.031 | 6.188 | 4,217,045 | -0.16(-2.52%) |
Jul 02, 2002 | 6.627 | 6.679 | 6.310 | 6.348 | 4,464,427 | -0.44(-6.42%) |
Jul 01, 2002 | 6.608 | 6.783 | 6.552 | 6.783 | 3,051,314 | +0.14(+2.07%) |
Jun 28, 2002 | 6.813 | 6.821 | 6.612 | 6.646 | 3,604,096 | -0.25(-3.57%) |
Jun 27, 2002 | 7.036 | 7.040 | 6.765 | 6.891 | 3,687,900 | -0.15(-2.06%) |
Jun 26, 2002 | 7.204 | 7.237 | 6.891 | 7.036 | 2,557,356 | -0.06(-0.84%) |
Jun 25, 2002 | 7.092 | 7.096 | 6.999 | 7.096 | 3,279,357 | -0.07(-1.04%) |
Jun 21, 2002 | 7.167 | 7.256 | 7.074 | 7.170 | 3,905,199 | +0.00(+0.00%) |
Jun 20, 2002 | 7.025 | 7.174 | 6.988 | 7.170 | 5,433,005 | +0.15(+2.07%) |
Jun 19, 2002 | 6.981 | 7.074 | 6.914 | 7.025 | 5,690,862 | +0.10(+1.40%) |
Jun 18, 2002 | 6.858 | 6.943 | 6.850 | 6.928 | 7,503,923 | +0.07(+1.03%) |
Jun 17, 2002 | 6.925 | 6.925 | 6.813 | 6.858 | 3,380,351 | -0.14(-2.02%) |
Jun 14, 2002 | 6.850 | 7.074 | 6.850 | 6.999 | 4,684,143 | +0.13(+1.95%) |
Jun 12, 2002 | 6.943 | 7.070 | 6.861 | 6.865 | 4,725,777 | -0.02(-0.32%) |
Jun 11, 2002 | 6.813 | 6.940 | 6.757 | 6.888 | 5,297,092 | -0.04(-0.54%) |
Jun 10, 2002 | 7.092 | 7.130 | 6.817 | 6.925 | 3,681,185 | -0.20(-2.87%) |
Jun 07, 2002 | 7.439 | 7.554 | 7.126 | 7.130 | 5,085,166 | -0.26(-3.48%) |
Jun 06, 2002 | 7.453 | 7.591 | 7.372 | 7.386 | 4,413,930 | -0.10(-1.29%) |
Jun 05, 2002 | 7.316 | 7.483 | 7.223 | 7.483 | 3,912,451 | +0.13(+1.77%) |
May 31, 2002 | 7.241 | 7.465 | 7.170 | 7.353 | 3,460,126 | -0.39(-5.05%) |
May 28, 2002 | 7.465 | 7.755 | 7.446 | 7.744 | 6,128,146 | +0.28(+3.74%) |
May 27, 2002 | 7.502 | 7.539 | 7.446 | 7.465 | 3,453,142 | +0.00(+0.00%) |
May 24, 2002 | 7.502 | 7.539 | 7.446 | 7.465 | 3,445,084 | -0.07(-0.94%) |
May 23, 2002 | 7.334 | 7.610 | 7.223 | 7.535 | 4,448,043 | +0.18(+2.48%) |
May 22, 2002 | 7.334 | 7.502 | 7.252 | 7.353 | 10,898,242 | +0.06(+0.87%) |
May 21, 2002 | 7.137 | 7.297 | 6.995 | 7.290 | 5,200,127 | +0.18(+2.51%) |
May 20, 2002 | 6.981 | 7.211 | 6.888 | 7.111 | 4,116,857 | +0.19(+2.69%) |
May 17, 2002 | 6.757 | 6.962 | 6.757 | 6.925 | 2,571,592 | +0.13(+1.97%) |
May 16, 2002 | 6.809 | 6.899 | 6.720 | 6.791 | 1,386,253 | -0.00(-0.05%) |
May 15, 2002 | 6.832 | 6.925 | 6.720 | 6.794 | 5,114,712 | +0.11(+1.67%) |
May 14, 2002 | 6.936 | 6.936 | 6.608 | 6.683 | 197,556,496 | -0.30(-4.27%) |
May 13, 2002 | 6.832 | 6.981 | 6.731 | 6.981 | 3,369,876 | +0.16(+2.35%) |
May 10, 2002 | 6.757 | 6.861 | 6.753 | 6.821 | 3,453,948 | +0.06(+0.83%) |
May 09, 2002 | 6.552 | 6.765 | 6.552 | 6.765 | 1,831,863 | +0.05(+0.78%) |
May 08, 2002 | 6.616 | 6.757 | 6.575 | 6.713 | 1,657,003 | +0.13(+1.98%) |
May 07, 2002 | 6.646 | 6.787 | 6.571 | 6.582 | 3,041,644 | -0.00(-0.06%) |
May 06, 2002 | 6.701 | 6.701 | 6.526 | 6.586 | 188,021 | -0.07(-1.06%) |
May 03, 2002 | 6.556 | 6.765 | 6.552 | 6.657 | 1,758,534 | +0.10(+1.59%) |
May 02, 2002 | 6.515 | 6.668 | 6.467 | 6.552 | 2,433,530 | -0.08(-1.23%) |
May 01, 2002 | 6.571 | 6.675 | 6.556 | 6.634 | 2,863,830 | +0.02(+0.34%) |
Apr 30, 2002 | 6.850 | 6.850 | 6.590 | 6.612 | 3,151,234 | -0.24(-3.48%) |
Apr 29, 2002 | 6.701 | 6.899 | 6.701 | 6.850 | 2,971,271 | +0.12(+1.71%) |
Apr 26, 2002 | 6.441 | 6.739 | 6.359 | 6.735 | 2,715,293 | +0.28(+4.39%) |
Apr 25, 2002 | 6.619 | 6.757 | 6.392 | 6.452 | 3,580,459 | -0.11(-1.70%) |
Apr 24, 2002 | 6.780 | 6.858 | 6.541 | 6.564 | 3,848,255 | -0.22(-3.19%) |
Apr 23, 2002 | 6.813 | 6.828 | 6.765 | 6.780 | 2,578,038 | -0.04(-0.65%) |
Apr 22, 2002 | 6.813 | 6.884 | 6.794 | 6.824 | 2,995,176 | +0.04(+0.66%) |
Apr 19, 2002 | 6.813 | 6.817 | 6.735 | 6.780 | 3,358,326 | -0.04(-0.55%) |
Apr 18, 2002 | 6.888 | 6.925 | 6.776 | 6.817 | 12,405,366 | -0.04(-0.65%) |
Apr 17, 2002 | 6.608 | 6.888 | 6.582 | 6.861 | 4,480,275 | +0.30(+4.60%) |
Apr 16, 2002 | 6.471 | 6.582 | 6.337 | 6.560 | 2,247,389 | +0.08(+1.21%) |
Apr 15, 2002 | 6.552 | 6.560 | 6.448 | 6.482 | 1,438,898 | -0.05(-0.80%) |
Apr 12, 2002 | 6.508 | 6.567 | 6.478 | 6.534 | 2,549,298 | +0.03(+0.52%) |
Apr 11, 2002 | 6.608 | 6.619 | 6.478 | 6.500 | 1,359,930 | -0.11(-1.63%) |
Apr 10, 2002 | 6.538 | 6.642 | 6.523 | 6.608 | 2,186,417 | +0.07(+1.02%) |
Apr 09, 2002 | 6.482 | 6.590 | 6.478 | 6.541 | 2,272,101 | +0.06(+0.98%) |
Apr 08, 2002 | 6.385 | 6.534 | 6.381 | 6.478 | 2,558,699 | +0.10(+1.52%) |
Apr 05, 2002 | 6.426 | 6.471 | 6.255 | 6.381 | 1,820,850 | -0.04(-0.70%) |
Apr 04, 2002 | 6.385 | 6.612 | 6.180 | 6.426 | 3,312,126 | +0.04(+0.64%) |
Apr 03, 2002 | 6.523 | 6.545 | 6.303 | 6.385 | 2,414,997 | -0.22(-3.38%) |
Apr 02, 2002 | 6.701 | 6.701 | 6.552 | 6.608 | 2,228,856 | -0.07(-1.11%) |
Apr 01, 2002 | 6.552 | 6.753 | 6.497 | 6.683 | 4,722,822 | +0.12(+1.87%) |
Mar 29, 2002 | 6.627 | 6.642 | 6.508 | 6.560 | 2,722,546 | +0.00(+0.00%) |
Mar 28, 2002 | 6.627 | 6.642 | 6.508 | 6.560 | 2,721,740 | -0.03(-0.45%) |
Mar 27, 2002 | 6.243 | 6.608 | 6.225 | 6.590 | 7,505,535 | +0.47(+7.60%) |
Mar 26, 2002 | 6.050 | 6.255 | 6.050 | 6.124 | 3,331,734 | +0.09(+1.54%) |
Mar 25, 2002 | 6.031 | 6.124 | 5.975 | 6.031 | 3,020,156 | +0.01(+0.12%) |
Mar 22, 2002 | 6.005 | 6.150 | 5.994 | 6.024 | 1,560,844 | +0.02(+0.31%) |
Mar 21, 2002 | 6.135 | 6.154 | 5.998 | 6.005 | 3,616,452 | -0.13(-2.06%) |
Mar 20, 2002 | 5.957 | 6.147 | 5.938 | 6.132 | 3,006,726 | +0.14(+2.30%) |
Mar 19, 2002 | 5.864 | 6.106 | 5.864 | 5.994 | 5,065,558 | +0.23(+3.94%) |
Mar 18, 2002 | 5.674 | 5.804 | 5.674 | 5.767 | 3,742,695 | +0.09(+1.64%) |
Mar 15, 2002 | 5.741 | 5.752 | 5.640 | 5.674 | 2,868,934 | -0.06(-0.97%) |
Mar 14, 2002 | 5.704 | 5.793 | 5.685 | 5.730 | 2,995,714 | -0.05(-0.84%) |
Mar 13, 2002 | 5.875 | 5.949 | 5.756 | 5.778 | 6,946,306 | -0.10(-1.65%) |
Mar 12, 2002 | 5.756 | 5.897 | 5.756 | 5.875 | 3,788,357 | +0.12(+2.14%) |
Mar 11, 2002 | 5.696 | 5.786 | 5.696 | 5.752 | 4,184,007 | +0.06(+0.98%) |
Mar 08, 2002 | 5.759 | 5.800 | 5.573 | 5.696 | 2,235,302 | -0.06(-0.97%) |
Mar 07, 2002 | 5.882 | 5.912 | 5.730 | 5.752 | 4,161,982 | -0.07(-1.15%) |
Mar 06, 2002 | 5.622 | 5.897 | 5.622 | 5.819 | 7,808,518 | +0.16(+2.90%) |
Mar 05, 2002 | 5.826 | 5.864 | 5.607 | 5.655 | 3,085,964 | -0.25(-4.22%) |
Mar 04, 2002 | 5.745 | 5.972 | 5.733 | 5.905 | 11,914,094 | +0.16(+2.79%) |
Mar 01, 2002 | 5.454 | 5.745 | 5.424 | 5.745 | 4,110,142 | +0.29(+5.32%) |
Feb 28, 2002 | 5.491 | 5.529 | 5.443 | 5.454 | 5,704,292 | -0.02(-0.34%) |
Feb 27, 2002 | 5.436 | 5.540 | 5.432 | 5.473 | 2,553,327 | +0.10(+1.80%) |
Feb 26, 2002 | 5.305 | 5.428 | 5.272 | 5.376 | 6,345,982 | +0.09(+1.76%) |
Feb 25, 2002 | 5.231 | 5.357 | 5.231 | 5.283 | 3,640,357 | +0.08(+1.50%) |
Feb 22, 2002 | 5.324 | 5.380 | 5.119 | 5.205 | 2,599,795 | -0.12(-2.24%) |
Feb 21, 2002 | 5.361 | 5.454 | 5.305 | 5.324 | 4,562,467 | -0.05(-0.90%) |
Feb 20, 2002 | 5.454 | 5.491 | 5.331 | 5.372 | 3,575,356 | -0.18(-3.28%) |
Feb 19, 2002 | 5.771 | 5.786 | 5.521 | 5.555 | 16,787,602 | -0.29(-4.97%) |
Feb 18, 2002 | 5.759 | 5.920 | 5.759 | 5.845 | 4,826,502 | +0.00(+0.00%) |
Feb 15, 2002 | 5.759 | 5.920 | 5.759 | 5.845 | 4,797,493 | +0.09(+1.49%) |
Feb 14, 2002 | 5.957 | 5.990 | 5.759 | 5.759 | 10,807,186 | -0.18(-3.07%) |
Feb 13, 2002 | 5.733 | 5.953 | 5.715 | 5.942 | 2,678,495 | +0.22(+3.91%) |
Feb 12, 2002 | 5.771 | 5.800 | 5.659 | 5.719 | 2,543,388 | -0.05(-0.90%) |
Feb 11, 2002 | 5.752 | 5.845 | 5.700 | 5.771 | 2,424,129 | -0.02(-0.32%) |
Feb 08, 2002 | 5.733 | 5.938 | 5.715 | 5.789 | 3,352,416 | +0.09(+1.50%) |
Feb 07, 2002 | 5.733 | 5.800 | 5.692 | 5.704 | 3,862,491 | -0.03(-0.58%) |
Feb 06, 2002 | 5.800 | 5.864 | 5.700 | 5.737 | 4,333,081 | -0.03(-0.52%) |
Feb 05, 2002 | 5.778 | 5.838 | 5.707 | 5.767 | 4,661,850 | -0.01(-0.13%) |
Feb 04, 2002 | 5.815 | 5.838 | 5.674 | 5.774 | 4,551,723 | -0.13(-2.15%) |
Feb 01, 2002 | 5.789 | 5.949 | 5.767 | 5.901 | 2,202,802 | +0.11(+1.93%) |
Jan 31, 2002 | 5.584 | 5.800 | 5.510 | 5.789 | 4,326,098 | +0.19(+3.32%) |
Jan 30, 2002 | 5.603 | 5.659 | 5.540 | 5.603 | 3,478,659 | +0.00(+0.00%) |
Jan 29, 2002 | 5.369 | 5.629 | 5.369 | 5.603 | 4,299,775 | +0.23(+4.22%) |
Jan 28, 2002 | 5.510 | 5.510 | 5.324 | 5.376 | 2,011,020 | -0.13(-2.43%) |
Jan 25, 2002 | 5.279 | 5.510 | 5.268 | 5.510 | 1,801,242 | +0.24(+4.52%) |
Jan 24, 2002 | 5.212 | 5.398 | 5.208 | 5.272 | 3,385,992 | +0.09(+1.65%) |
Jan 23, 2002 | 5.130 | 5.186 | 5.026 | 5.186 | 3,281,774 | +0.11(+2.20%) |
Jan 22, 2002 | 5.138 | 5.175 | 5.045 | 5.074 | 1,993,829 | +0.01(+0.22%) |
Jan 21, 2002 | 5.026 | 5.138 | 4.896 | 5.063 | 2,330,925 | +0.00(+0.00%) |
Jan 18, 2002 | 5.026 | 5.138 | 4.896 | 5.063 | 11,952,772 | +0.04(+0.82%) |
Jan 17, 2002 | 5.100 | 5.100 | 4.870 | 5.022 | 2,635,250 | +0.01(+0.30%) |
Jan 16, 2002 | 5.115 | 5.216 | 5.007 | 5.007 | 122,536,064 | -0.11(-2.11%) |
Jan 15, 2002 | 5.037 | 5.153 | 5.026 | 5.115 | 2,746,988 | +0.07(+1.48%) |
Jan 14, 2002 | 5.119 | 5.164 | 4.989 | 5.041 | 2,249,538 | -0.06(-1.10%) |
Jan 11, 2002 | 5.067 | 5.194 | 5.037 | 5.097 | 1,114,696 | +0.03(+0.66%) |
Jan 10, 2002 | 5.242 | 5.249 | 5.045 | 5.063 | 2,071,187 | +0.08(+1.57%) |