Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.253 | 4.257 | 4.210 | 4.232 | 8,364,768 | -0.00(-0.03%) |
Feb 27, 2003 | 4.126 | 4.244 | 4.114 | 4.234 | 8,508,894 | +0.13(+3.18%) |
Feb 26, 2003 | 4.178 | 4.193 | 4.099 | 4.104 | 4,396,865 | -0.07(-1.79%) |
Feb 25, 2003 | 4.121 | 4.186 | 4.074 | 4.178 | 4,915,309 | +0.04(+0.92%) |
Feb 24, 2003 | 4.238 | 4.244 | 4.128 | 4.140 | 5,045,090 | -0.10(-2.25%) |
Feb 21, 2003 | 4.218 | 4.263 | 4.181 | 4.235 | 7,603,838 | +0.05(+1.15%) |
Feb 20, 2003 | 4.253 | 4.257 | 4.171 | 4.187 | 4,041,673 | -0.04(-0.87%) |
Feb 19, 2003 | 4.228 | 4.237 | 4.158 | 4.224 | 3,963,804 | -0.01(-0.35%) |
Feb 18, 2003 | 4.216 | 4.262 | 4.208 | 4.238 | 3,985,662 | +0.03(+0.77%) |
Feb 14, 2003 | 4.109 | 4.208 | 4.092 | 4.206 | 5,124,325 | +0.13(+3.16%) |
Feb 13, 2003 | 4.070 | 4.095 | 4.025 | 4.077 | 4,450,144 | +0.01(+0.32%) |
Feb 12, 2003 | 4.140 | 4.165 | 4.064 | 4.064 | 5,642,086 | -0.08(-1.87%) |
Feb 11, 2003 | 4.216 | 4.231 | 4.136 | 4.142 | 4,454,925 | -0.04(-0.84%) |
Feb 10, 2003 | 4.184 | 4.197 | 4.112 | 4.177 | 5,948,097 | +0.02(+0.46%) |
Feb 07, 2003 | 4.216 | 4.224 | 4.149 | 4.158 | 5,261,621 | -0.01(-0.28%) |
Feb 06, 2003 | 4.167 | 4.224 | 4.147 | 4.169 | 6,357,934 | +0.00(+0.07%) |
Feb 05, 2003 | 4.212 | 4.278 | 4.165 | 4.167 | 8,436,490 | -0.04(-0.84%) |
Feb 04, 2003 | 4.216 | 4.216 | 4.152 | 4.202 | 5,554,654 | -0.05(-1.10%) |
Feb 03, 2003 | 4.231 | 4.290 | 4.229 | 4.249 | 5,003,424 | +0.02(+0.38%) |
Jan 31, 2003 | 4.095 | 4.260 | 4.095 | 4.232 | 13,944,013 | +0.14(+3.51%) |
Jan 30, 2003 | 4.231 | 4.231 | 4.079 | 4.089 | 11,392,096 | -0.06(-1.52%) |
Jan 29, 2003 | 4.099 | 4.158 | 4.071 | 4.152 | 9,610,672 | +0.02(+0.39%) |
Jan 28, 2003 | 4.126 | 4.139 | 4.070 | 4.136 | 10,725,428 | +0.02(+0.53%) |
Jan 27, 2003 | 4.155 | 4.183 | 4.114 | 4.114 | 6,708,344 | -0.04(-0.95%) |
Jan 24, 2003 | 4.238 | 4.253 | 4.128 | 4.153 | 6,101,786 | -0.08(-1.97%) |
Jan 23, 2003 | 4.254 | 4.269 | 4.225 | 4.237 | 6,612,033 | -0.01(-0.24%) |
Jan 22, 2003 | 4.332 | 4.332 | 4.238 | 4.247 | 5,437,851 | -0.08(-1.96%) |
Jan 21, 2003 | 4.372 | 4.391 | 4.328 | 4.332 | 5,829,245 | -0.03(-0.60%) |
Jan 17, 2003 | 4.260 | 4.414 | 4.246 | 4.358 | 7,629,111 | +0.10(+2.30%) |
Jan 16, 2003 | 4.358 | 4.358 | 4.178 | 4.260 | 16,053,306 | -0.10(-2.22%) |
Jan 15, 2003 | 4.449 | 4.449 | 4.348 | 4.357 | 5,241,129 | -0.09(-2.07%) |
Jan 14, 2003 | 4.427 | 4.449 | 4.398 | 4.449 | 3,533,476 | +0.03(+0.63%) |
Jan 13, 2003 | 4.475 | 4.500 | 4.410 | 4.421 | 3,262,983 | -0.01(-0.26%) |
Jan 10, 2003 | 4.429 | 4.474 | 4.423 | 4.433 | 3,034,841 | -0.05(-1.01%) |
Jan 09, 2003 | 4.407 | 4.478 | 4.407 | 4.478 | 4,297,138 | +0.10(+2.34%) |
Jan 08, 2003 | 4.421 | 4.440 | 4.366 | 4.376 | 4,084,706 | -0.04(-0.99%) |
Jan 07, 2003 | 4.451 | 4.494 | 4.410 | 4.420 | 8,412,583 | -0.01(-0.30%) |
Jan 06, 2003 | 4.279 | 4.442 | 4.279 | 4.433 | 7,831,980 | +0.15(+3.52%) |
Jan 03, 2003 | 4.333 | 4.355 | 4.257 | 4.282 | 5,928,289 | -0.07(-1.68%) |
Jan 02, 2003 | 4.206 | 4.355 | 4.193 | 4.355 | 6,628,426 | +0.15(+3.55%) |
Dec 31, 2002 | 4.172 | 4.213 | 4.115 | 4.206 | 5,551,239 | +0.04(+0.84%) |
Dec 30, 2002 | 4.107 | 4.181 | 4.107 | 4.171 | 4,756,838 | +0.03(+0.74%) |
Dec 27, 2002 | 4.175 | 4.205 | 4.134 | 4.140 | 4,131,154 | -0.07(-1.63%) |
Dec 26, 2002 | 4.199 | 4.251 | 4.190 | 4.209 | 5,527,332 | -0.00(-0.03%) |
Dec 24, 2002 | 4.209 | 4.234 | 4.175 | 4.210 | 3,513,667 | -0.04(-0.93%) |
Dec 23, 2002 | 4.275 | 4.311 | 4.224 | 4.250 | 6,172,824 | -0.04(-0.92%) |
Dec 20, 2002 | 4.202 | 4.294 | 4.184 | 4.290 | 12,176,933 | +0.10(+2.45%) |
Dec 19, 2002 | 4.194 | 4.288 | 4.165 | 4.187 | 5,675,556 | -0.04(-1.00%) |
Dec 18, 2002 | 4.295 | 4.297 | 4.221 | 4.229 | 5,393,452 | -0.07(-1.70%) |
Dec 17, 2002 | 4.335 | 4.355 | 4.303 | 4.303 | 4,501,374 | -0.03(-0.71%) |
Dec 16, 2002 | 4.285 | 4.344 | 4.282 | 4.333 | 7,283,482 | +0.05(+1.06%) |
Dec 13, 2002 | 4.355 | 4.376 | 4.288 | 4.288 | 6,335,393 | -0.10(-2.37%) |
Dec 12, 2002 | 4.392 | 4.462 | 4.392 | 4.392 | 9,611,355 | +0.00(+0.00%) |
Dec 11, 2002 | 4.326 | 4.398 | 4.322 | 4.392 | 5,456,293 | +0.05(+1.18%) |
Dec 10, 2002 | 4.317 | 4.348 | 4.285 | 4.341 | 4,728,150 | +0.03(+0.71%) |
Dec 09, 2002 | 4.341 | 4.348 | 4.292 | 4.310 | 7,189,903 | -0.04(-0.98%) |
Dec 06, 2002 | 4.256 | 4.370 | 4.253 | 4.352 | 4,454,925 | +0.06(+1.43%) |
Dec 05, 2002 | 4.357 | 4.357 | 4.282 | 4.291 | 3,162,573 | -0.06(-1.31%) |
Dec 04, 2002 | 4.325 | 4.382 | 4.275 | 4.348 | 4,338,122 | +0.02(+0.54%) |
Dec 03, 2002 | 4.314 | 4.344 | 4.284 | 4.325 | 4,101,783 | -0.05(-1.10%) |
Dec 02, 2002 | 4.448 | 4.449 | 4.338 | 4.373 | 3,885,935 | -0.03(-0.76%) |
Nov 29, 2002 | 4.456 | 4.456 | 4.392 | 4.407 | 1,403,007 | -0.04(-0.99%) |
Nov 27, 2002 | 4.338 | 4.455 | 4.332 | 4.451 | 3,522,547 | +0.13(+3.05%) |
Nov 26, 2002 | 4.392 | 4.399 | 4.319 | 4.319 | 3,806,017 | -0.10(-2.32%) |
Nov 25, 2002 | 4.389 | 4.473 | 4.364 | 4.421 | 6,281,431 | +0.01(+0.17%) |
Nov 22, 2002 | 4.391 | 4.470 | 4.372 | 4.414 | 5,502,058 | +0.02(+0.57%) |
Nov 21, 2002 | 4.355 | 4.429 | 4.348 | 4.389 | 10,123,651 | +0.06(+1.35%) |
Nov 20, 2002 | 4.225 | 4.376 | 4.224 | 4.330 | 4,102,466 | +0.11(+2.71%) |
Nov 19, 2002 | 4.227 | 4.263 | 4.202 | 4.216 | 3,364,076 | -0.01(-0.35%) |
Nov 18, 2002 | 4.290 | 4.311 | 4.224 | 4.231 | 6,399,601 | -0.04(-0.82%) |
Nov 15, 2002 | 4.222 | 4.275 | 4.209 | 4.266 | 7,855,887 | +0.04(+1.04%) |
Nov 14, 2002 | 4.209 | 4.304 | 4.202 | 4.222 | 7,756,844 | +0.09(+2.27%) |
Nov 13, 2002 | 4.161 | 4.246 | 4.092 | 4.128 | 6,763,672 | -0.04(-0.84%) |
Nov 12, 2002 | 4.133 | 4.216 | 4.130 | 4.164 | 5,522,550 | +0.04(+0.85%) |
Nov 11, 2002 | 4.213 | 4.237 | 4.092 | 4.128 | 6,755,476 | -0.08(-2.02%) |
Nov 08, 2002 | 4.228 | 4.297 | 4.193 | 4.213 | 8,848,376 | -0.00(-0.03%) |
Nov 07, 2002 | 4.268 | 4.377 | 4.215 | 4.215 | 15,733,633 | -0.19(-4.29%) |
Nov 06, 2002 | 4.537 | 4.537 | 4.392 | 4.404 | 12,499,338 | -0.08(-1.70%) |
Nov 05, 2002 | 4.538 | 4.597 | 4.436 | 4.480 | 8,104,522 | -0.04(-0.97%) |
Nov 04, 2002 | 4.582 | 4.609 | 4.502 | 4.524 | 5,021,866 | -0.03(-0.64%) |
Nov 01, 2002 | 4.414 | 4.553 | 4.395 | 4.553 | 4,726,101 | +0.12(+2.71%) |
Oct 31, 2002 | 4.500 | 4.521 | 4.414 | 4.433 | 3,571,727 | -0.03(-0.72%) |
Oct 30, 2002 | 4.392 | 4.500 | 4.392 | 4.465 | 4,499,324 | +0.07(+1.67%) |
Oct 29, 2002 | 4.374 | 4.408 | 4.306 | 4.392 | 4,522,548 | +0.01(+0.20%) |
Oct 28, 2002 | 4.458 | 4.478 | 4.372 | 4.383 | 5,499,326 | -0.03(-0.70%) |
Oct 25, 2002 | 4.184 | 4.436 | 4.158 | 4.414 | 7,109,985 | +0.23(+5.42%) |
Oct 24, 2002 | 4.304 | 4.348 | 4.184 | 4.187 | 3,728,148 | -0.08(-1.99%) |
Oct 23, 2002 | 4.246 | 4.301 | 4.152 | 4.272 | 9,347,693 | +0.04(+0.83%) |
Oct 22, 2002 | 4.326 | 4.391 | 4.203 | 4.237 | 13,782,810 | -0.26(-5.73%) |
Oct 21, 2002 | 4.451 | 4.538 | 4.414 | 4.494 | 6,362,032 | -0.00(-0.03%) |
Oct 18, 2002 | 4.442 | 4.537 | 4.408 | 4.496 | 4,726,101 | +0.06(+1.25%) |
Oct 17, 2002 | 4.404 | 4.462 | 4.392 | 4.440 | 4,353,149 | +0.09(+2.12%) |
Oct 16, 2002 | 4.392 | 4.414 | 4.285 | 4.348 | 5,144,134 | -0.07(-1.49%) |
Oct 15, 2002 | 4.429 | 4.487 | 4.341 | 4.414 | 9,504,798 | +0.17(+4.00%) |
Oct 14, 2002 | 4.158 | 4.266 | 4.140 | 4.244 | 3,887,984 | +0.07(+1.61%) |
Oct 11, 2002 | 4.063 | 4.246 | 4.063 | 4.177 | 11,556,714 | +0.15(+3.75%) |
Oct 10, 2002 | 3.748 | 4.036 | 3.743 | 4.026 | 10,685,127 | +0.26(+6.80%) |
Oct 09, 2002 | 3.858 | 3.859 | 3.713 | 3.770 | 14,992,512 | -0.15(-3.81%) |
Oct 08, 2002 | 3.697 | 3.962 | 3.689 | 3.919 | 18,243,200 | +0.41(+11.54%) |
Oct 07, 2002 | 3.720 | 3.733 | 3.497 | 3.514 | 11,315,593 | -0.21(-5.62%) |
Oct 04, 2002 | 3.843 | 3.900 | 3.550 | 3.723 | 28,707,016 | -0.33(-8.13%) |
Oct 03, 2002 | 4.235 | 4.235 | 4.022 | 4.052 | 13,600,433 | -0.27(-6.20%) |
Oct 02, 2002 | 4.522 | 4.522 | 4.306 | 4.320 | 9,984,990 | -0.24(-5.30%) |
Oct 01, 2002 | 4.363 | 4.565 | 4.345 | 4.562 | 7,177,608 | +0.21(+4.85%) |
Sep 30, 2002 | 4.320 | 4.407 | 4.260 | 4.351 | 71,038,376 | -0.05(-1.03%) |
Sep 27, 2002 | 4.468 | 4.538 | 4.373 | 4.396 | 6,044,409 | -0.07(-1.57%) |
Sep 26, 2002 | 4.429 | 4.478 | 4.369 | 4.467 | 8,514,359 | +0.08(+1.73%) |
Sep 25, 2002 | 4.377 | 4.434 | 4.307 | 4.391 | 5,122,959 | +0.14(+3.24%) |
Sep 24, 2002 | 4.187 | 4.297 | 4.187 | 4.253 | 10,641,412 | -0.03(-0.79%) |
Sep 23, 2002 | 4.297 | 4.300 | 4.177 | 4.287 | 7,704,248 | -0.01(-0.34%) |
Sep 20, 2002 | 4.187 | 4.319 | 4.187 | 4.301 | 10,000,017 | +0.11(+2.69%) |
Sep 19, 2002 | 4.290 | 4.328 | 4.187 | 4.189 | 6,334,027 | -0.17(-3.83%) |
Sep 18, 2002 | 4.326 | 4.411 | 4.268 | 4.355 | 8,416,681 | -0.04(-0.83%) |
Sep 17, 2002 | 4.531 | 4.566 | 4.366 | 4.392 | 7,949,467 | -0.07(-1.61%) |
Sep 16, 2002 | 4.553 | 4.556 | 4.417 | 4.464 | 5,500,009 | -0.10(-2.18%) |
Sep 13, 2002 | 4.473 | 4.590 | 4.429 | 4.563 | 6,476,787 | +0.04(+0.81%) |
Sep 12, 2002 | 4.670 | 4.672 | 4.509 | 4.527 | 5,711,075 | -0.15(-3.19%) |
Sep 11, 2002 | 4.758 | 4.758 | 4.663 | 4.676 | 5,209,708 | -0.23(-4.66%) |
Sep 10, 2002 | 5.043 | 5.045 | 4.885 | 4.904 | 10,166,684 | -0.17(-3.29%) |
Sep 09, 2002 | 5.004 | 5.084 | 4.948 | 5.071 | 3,987,028 | +0.06(+1.29%) |
Sep 06, 2002 | 5.004 | 5.058 | 4.963 | 5.007 | 5,290,992 | +0.05(+1.06%) |
Sep 05, 2002 | 4.945 | 4.975 | 4.858 | 4.954 | 4,736,347 | +0.01(+0.18%) |
Sep 04, 2002 | 4.847 | 4.961 | 4.843 | 4.945 | 4,399,597 | +0.12(+2.52%) |
Sep 03, 2002 | 4.890 | 4.890 | 4.765 | 4.824 | 68,306 | -0.11(-2.23%) |
Aug 30, 2002 | 4.913 | 4.991 | 4.890 | 4.934 | 5,238,397 | +0.02(+0.42%) |
Aug 29, 2002 | 4.904 | 4.969 | 4.855 | 4.913 | 6,161,895 | -0.02(-0.47%) |
Aug 28, 2002 | 5.007 | 5.007 | 4.897 | 4.937 | 68,306 | -0.07(-1.40%) |
Aug 27, 2002 | 4.941 | 5.041 | 4.890 | 5.007 | 5,470,637 | +0.04(+0.71%) |
Aug 26, 2002 | 4.978 | 4.992 | 4.899 | 4.972 | 6,066,267 | -0.01(-0.18%) |
Aug 23, 2002 | 5.051 | 5.051 | 4.956 | 4.981 | 3,702,875 | -0.08(-1.68%) |
Aug 22, 2002 | 4.983 | 5.092 | 4.981 | 5.065 | 3,447,410 | +0.08(+1.65%) |
Aug 21, 2002 | 5.000 | 5.022 | 4.919 | 4.983 | 4,471,319 | +0.05(+0.98%) |
Aug 20, 2002 | 5.000 | 5.007 | 4.891 | 4.935 | 5,956,294 | +0.00(+0.03%) |
Aug 16, 2002 | 4.956 | 4.976 | 4.906 | 4.934 | 3,241,125 | -0.07(-1.32%) |
Aug 15, 2002 | 4.897 | 5.000 | 4.890 | 5.000 | 7,614,084 | +0.11(+2.34%) |
Aug 14, 2002 | 4.860 | 4.887 | 4.802 | 4.885 | 10,305,345 | +0.04(+0.88%) |
Aug 13, 2002 | 4.904 | 4.972 | 4.836 | 4.843 | 4,527,330 | -0.07(-1.43%) |
Aug 12, 2002 | 4.868 | 4.919 | 4.852 | 4.913 | 5,165,309 | +0.17(+3.61%) |
Aug 07, 2002 | 4.773 | 4.822 | 4.704 | 4.742 | 6,718,590 | +0.05(+0.97%) |
Aug 06, 2002 | 4.560 | 4.795 | 4.557 | 4.697 | 6,931,706 | +0.16(+3.62%) |
Aug 05, 2002 | 4.656 | 4.682 | 4.509 | 4.533 | 8,003,429 | -0.15(-3.25%) |
Aug 02, 2002 | 4.736 | 4.821 | 4.634 | 4.685 | 5,818,316 | -0.11(-2.38%) |
Aug 01, 2002 | 4.956 | 4.956 | 4.781 | 4.799 | 6,490,448 | -0.17(-3.36%) |
Jul 31, 2002 | 4.846 | 4.966 | 4.811 | 4.966 | 6,215,174 | +0.12(+2.57%) |
Jul 30, 2002 | 4.872 | 4.882 | 4.765 | 4.841 | 6,697,415 | -0.04(-0.78%) |
Jul 29, 2002 | 4.743 | 4.934 | 4.705 | 4.880 | 6,543,727 | +0.25(+5.41%) |
Jul 26, 2002 | 4.524 | 4.651 | 4.524 | 4.629 | 7,398,919 | +0.09(+1.97%) |
Jul 25, 2002 | 4.474 | 4.574 | 4.379 | 4.540 | 7,268,455 | +0.07(+1.64%) |
Jul 24, 2002 | 4.150 | 4.490 | 4.099 | 4.467 | 10,937,860 | +0.22(+5.21%) |
Jul 23, 2002 | 4.288 | 4.288 | 4.172 | 4.246 | 16,506,859 | -0.01(-0.14%) |
Jul 22, 2002 | 3.989 | 4.282 | 3.988 | 4.251 | 18,859,322 | +0.26(+6.53%) |
Jul 19, 2002 | 4.194 | 4.221 | 3.967 | 3.991 | 28,144,856 | -0.52(-11.49%) |
Jul 17, 2002 | 4.626 | 4.670 | 4.494 | 4.509 | 12,920,104 | -0.25(-5.17%) |
Jul 12, 2002 | 4.795 | 4.817 | 4.702 | 4.755 | 6,216,540 | -0.06(-1.28%) |
Jul 11, 2002 | 4.840 | 4.840 | 4.714 | 4.817 | 7,694,002 | -0.02(-0.48%) |
Jul 10, 2002 | 4.953 | 4.978 | 4.799 | 4.840 | 8,487,036 | -0.14(-2.76%) |
Jul 09, 2002 | 5.087 | 5.087 | 4.978 | 4.978 | 7,489,767 | -0.12(-2.44%) |
Jul 08, 2002 | 5.095 | 5.102 | 5.095 | 5.102 | 9,614,087 | +0.03(+0.61%) |
Jul 05, 2002 | 4.948 | 5.071 | 4.940 | 5.071 | 1,278,007 | +0.15(+2.97%) |
Jul 04, 2002 | 4.992 | 4.992 | 4.834 | 4.925 | 6,725,421 | +0.00(+0.00%) |
Jul 03, 2002 | 4.992 | 4.992 | 4.834 | 4.925 | 6,725,421 | -0.09(-1.72%) |
Jul 02, 2002 | 4.978 | 5.038 | 4.956 | 5.011 | 9,049,879 | +0.04(+0.85%) |
Jul 01, 2002 | 5.051 | 5.051 | 4.942 | 4.969 | 4,118,859 | -0.06(-1.28%) |
Jun 28, 2002 | 4.948 | 5.074 | 4.903 | 5.033 | 6,043,043 | +0.10(+2.02%) |
Jun 27, 2002 | 4.863 | 4.935 | 4.855 | 4.934 | 8,688,539 | +0.09(+1.81%) |
Jun 26, 2002 | 4.758 | 4.872 | 4.743 | 4.846 | 6,887,990 | -0.09(-1.75%) |
Jun 25, 2002 | 5.019 | 5.051 | 4.931 | 4.932 | 6,773,918 | -0.20(-3.85%) |
Jun 21, 2002 | 5.102 | 5.169 | 5.101 | 5.130 | 6,165,994 | -0.05(-1.02%) |
Jun 20, 2002 | 5.213 | 5.248 | 5.172 | 5.183 | 2,894,130 | -0.03(-0.59%) |
Jun 19, 2002 | 5.226 | 5.241 | 5.168 | 5.213 | 4,381,155 | -0.03(-0.53%) |
Jun 18, 2002 | 5.193 | 5.250 | 5.139 | 5.241 | 4,467,220 | +0.02(+0.42%) |
Jun 17, 2002 | 5.064 | 5.226 | 5.058 | 5.219 | 5,456,293 | +0.16(+3.15%) |
Jun 14, 2002 | 5.058 | 5.092 | 4.937 | 5.060 | 6,579,929 | -0.16(-2.98%) |
Jun 12, 2002 | 5.153 | 5.226 | 5.124 | 5.215 | 5,828,562 | +0.05(+0.91%) |
Jun 11, 2002 | 5.232 | 5.285 | 5.161 | 5.168 | 5,436,484 | -0.05(-1.04%) |
Jun 10, 2002 | 5.169 | 5.226 | 5.168 | 5.222 | 4,064,214 | +0.05(+1.02%) |
Jun 07, 2002 | 5.096 | 5.193 | 5.095 | 5.169 | 6,008,890 | +0.07(+1.44%) |
Jun 06, 2002 | 5.197 | 5.207 | 5.084 | 5.096 | 3,584,705 | -0.10(-2.00%) |
Jun 05, 2002 | 5.168 | 5.248 | 5.153 | 5.200 | 23,838,838 | -0.10(-1.88%) |
May 31, 2002 | 5.234 | 5.300 | 5.203 | 5.300 | 7,505,477 | +0.15(+2.84%) |
May 28, 2002 | 5.224 | 5.243 | 5.131 | 5.153 | 3,959,706 | -0.07(-1.35%) |
May 27, 2002 | 5.205 | 5.241 | 5.168 | 5.224 | 5,402,331 | +0.00(+0.00%) |
May 24, 2002 | 5.205 | 5.241 | 5.168 | 5.224 | 5,400,965 | +0.01(+0.17%) |
May 23, 2002 | 5.106 | 5.215 | 5.102 | 5.215 | 4,794,407 | +0.11(+2.12%) |
May 22, 2002 | 5.124 | 5.153 | 5.036 | 5.106 | 7,189,903 | -0.02(-0.34%) |
May 21, 2002 | 5.146 | 5.210 | 5.102 | 5.124 | 2,738,392 | -0.02(-0.43%) |
May 20, 2002 | 5.229 | 5.229 | 5.127 | 5.146 | 5,671,457 | -0.12(-2.23%) |
May 17, 2002 | 5.226 | 5.300 | 5.202 | 5.263 | 7,669,412 | +0.08(+1.55%) |
May 16, 2002 | 5.153 | 5.203 | 5.153 | 5.183 | 7,493,182 | +0.03(+0.57%) |
May 15, 2002 | 5.062 | 5.153 | 5.054 | 5.153 | 9,601,109 | +0.12(+2.33%) |
May 14, 2002 | 4.942 | 5.048 | 4.919 | 5.036 | 6,325,830 | +0.11(+2.20%) |
May 13, 2002 | 4.850 | 4.934 | 4.828 | 4.928 | 2,882,518 | +0.06(+1.29%) |
May 10, 2002 | 4.888 | 4.915 | 4.855 | 4.865 | 5,728,835 | -0.02(-0.51%) |
May 09, 2002 | 4.831 | 4.920 | 4.827 | 4.890 | 11,016,412 | -0.01(-0.30%) |
May 08, 2002 | 5.109 | 5.109 | 4.888 | 4.904 | 10,529,389 | -0.12(-2.30%) |
May 07, 2002 | 5.117 | 5.117 | 4.978 | 5.020 | 8,748,649 | -0.05(-1.07%) |
May 06, 2002 | 5.124 | 5.175 | 5.054 | 5.074 | 3,956,290 | -0.05(-0.91%) |
May 03, 2002 | 5.146 | 5.146 | 5.087 | 5.121 | 5,271,867 | -0.00(-0.06%) |
May 02, 2002 | 5.124 | 5.164 | 5.095 | 5.124 | 15,027,348 | -0.04(-0.71%) |
May 01, 2002 | 5.180 | 5.197 | 5.120 | 5.161 | 6,192,633 | -0.02(-0.37%) |
Apr 30, 2002 | 5.124 | 5.209 | 5.102 | 5.180 | 6,013,671 | +0.06(+1.23%) |
Apr 29, 2002 | 5.146 | 5.153 | 5.090 | 5.117 | 4,635,254 | -0.02(-0.34%) |
Apr 26, 2002 | 5.197 | 5.251 | 5.121 | 5.134 | 11,816,960 | -0.05(-0.88%) |
Apr 25, 2002 | 5.117 | 5.180 | 5.082 | 5.180 | 7,475,422 | +0.04(+0.74%) |
Apr 24, 2002 | 5.109 | 5.166 | 5.109 | 5.142 | 7,256,160 | +0.08(+1.53%) |
Apr 23, 2002 | 5.007 | 5.125 | 5.002 | 5.064 | 5,768,452 | +0.05(+0.99%) |
Apr 22, 2002 | 5.073 | 5.102 | 5.000 | 5.014 | 7,157,116 | -0.06(-1.13%) |
Apr 19, 2002 | 5.058 | 5.130 | 5.043 | 5.071 | 5,661,212 | +0.06(+1.29%) |
Apr 18, 2002 | 5.048 | 5.064 | 4.982 | 5.007 | 6,265,038 | -0.03(-0.52%) |
Apr 17, 2002 | 5.048 | 5.065 | 5.007 | 5.033 | 8,465,861 | -0.03(-0.66%) |
Apr 16, 2002 | 5.065 | 5.124 | 5.051 | 5.067 | 5,464,490 | +0.01(+0.12%) |
Apr 15, 2002 | 5.168 | 5.168 | 5.043 | 5.061 | 6,877,061 | -0.08(-1.48%) |
Apr 12, 2002 | 5.062 | 5.146 | 5.038 | 5.137 | 10,911,904 | +0.07(+1.42%) |
Apr 11, 2002 | 5.139 | 5.172 | 5.042 | 5.065 | 11,021,194 | -0.09(-1.82%) |
Apr 10, 2002 | 4.978 | 5.183 | 4.978 | 5.159 | 13,831,991 | +0.17(+3.49%) |
Apr 09, 2002 | 4.839 | 5.022 | 4.839 | 4.985 | 14,347,702 | +0.11(+2.31%) |
Apr 08, 2002 | 4.795 | 4.872 | 4.765 | 4.872 | 8,641,408 | +0.07(+1.46%) |
Apr 05, 2002 | 4.707 | 4.830 | 4.692 | 4.802 | 9,536,901 | +0.13(+2.82%) |
Apr 04, 2002 | 4.597 | 4.694 | 4.593 | 4.670 | 7,146,870 | +0.06(+1.33%) |
Apr 03, 2002 | 4.612 | 4.656 | 4.560 | 4.609 | 7,656,434 | -0.02(-0.47%) |
Apr 02, 2002 | 4.575 | 4.644 | 4.562 | 4.631 | 4,601,784 | +0.03(+0.70%) |
Apr 01, 2002 | 4.572 | 4.619 | 4.505 | 4.598 | 6,469,273 | +0.03(+0.61%) |
Mar 29, 2002 | 4.590 | 4.625 | 4.568 | 4.571 | 4,775,281 | +0.00(+0.00%) |
Mar 28, 2002 | 4.590 | 4.625 | 4.568 | 4.571 | 4,774,598 | -0.01(-0.26%) |
Mar 27, 2002 | 4.560 | 4.653 | 4.560 | 4.582 | 11,469,965 | +0.02(+0.48%) |
Mar 26, 2002 | 4.553 | 4.610 | 4.546 | 4.560 | 6,719,957 | +0.00(+0.03%) |
Mar 25, 2002 | 4.634 | 4.634 | 4.546 | 4.559 | 4,137,985 | -0.06(-1.24%) |
Mar 22, 2002 | 4.597 | 4.683 | 4.575 | 4.616 | 7,251,378 | +0.04(+0.77%) |
Mar 21, 2002 | 4.685 | 4.685 | 4.531 | 4.581 | 7,133,892 | -0.11(-2.37%) |
Mar 20, 2002 | 4.736 | 4.736 | 4.685 | 4.692 | 8,513,676 | -0.04(-0.77%) |
Mar 19, 2002 | 4.729 | 4.758 | 4.692 | 4.729 | 7,657,800 | +0.03(+0.69%) |
Mar 18, 2002 | 4.713 | 4.732 | 4.626 | 4.697 | 4,319,679 | -0.02(-0.53%) |
Mar 15, 2002 | 4.582 | 4.733 | 4.582 | 4.721 | 8,003,429 | +0.16(+3.43%) |
Mar 14, 2002 | 4.557 | 4.584 | 4.541 | 4.565 | 4,497,958 | -0.01(-0.26%) |
Mar 13, 2002 | 4.619 | 4.656 | 4.575 | 4.576 | 5,300,555 | -0.06(-1.39%) |
Mar 12, 2002 | 4.590 | 4.656 | 4.576 | 4.641 | 5,772,551 | -0.01(-0.31%) |
Mar 11, 2002 | 4.575 | 4.666 | 4.559 | 4.656 | 5,396,867 | +0.06(+1.27%) |
Mar 08, 2002 | 4.626 | 4.626 | 4.565 | 4.597 | 8,136,626 | +0.05(+1.00%) |
Mar 07, 2002 | 4.612 | 4.639 | 4.533 | 4.552 | 6,303,289 | -0.03(-0.73%) |
Mar 06, 2002 | 4.579 | 4.591 | 4.534 | 4.585 | 4,621,592 | +0.04(+0.77%) |
Mar 05, 2002 | 4.612 | 4.623 | 4.538 | 4.550 | 6,295,092 | -0.06(-1.24%) |
Mar 04, 2002 | 4.538 | 4.634 | 4.537 | 4.607 | 5,687,168 | +0.08(+1.68%) |