Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.224 | 4.228 | 4.182 | 4.204 | 8,421,771 | -0.00(-0.03%) |
Feb 27, 2003 | 4.098 | 4.215 | 4.086 | 4.205 | 8,566,879 | +0.13(+3.18%) |
Feb 26, 2003 | 4.150 | 4.165 | 4.071 | 4.076 | 4,426,828 | -0.07(-1.79%) |
Feb 25, 2003 | 4.093 | 4.157 | 4.047 | 4.150 | 4,948,804 | +0.04(+0.92%) |
Feb 24, 2003 | 4.210 | 4.215 | 4.101 | 4.112 | 5,079,470 | -0.09(-2.25%) |
Feb 21, 2003 | 4.189 | 4.234 | 4.153 | 4.207 | 7,655,655 | +0.05(+1.15%) |
Feb 20, 2003 | 4.224 | 4.228 | 4.143 | 4.159 | 4,069,215 | -0.04(-0.87%) |
Feb 19, 2003 | 4.199 | 4.208 | 4.130 | 4.195 | 3,990,816 | -0.01(-0.35%) |
Feb 18, 2003 | 4.188 | 4.233 | 4.179 | 4.210 | 4,012,823 | +0.03(+0.77%) |
Feb 14, 2003 | 4.082 | 4.179 | 4.064 | 4.178 | 5,159,245 | +0.13(+3.16%) |
Feb 13, 2003 | 4.042 | 4.067 | 3.997 | 4.050 | 4,480,470 | +0.01(+0.32%) |
Feb 12, 2003 | 4.112 | 4.137 | 4.037 | 4.037 | 5,680,534 | -0.08(-1.87%) |
Feb 11, 2003 | 4.188 | 4.202 | 4.108 | 4.114 | 4,485,284 | -0.03(-0.84%) |
Feb 10, 2003 | 4.156 | 4.169 | 4.085 | 4.149 | 5,988,631 | +0.02(+0.46%) |
Feb 07, 2003 | 4.188 | 4.195 | 4.121 | 4.130 | 5,297,476 | -0.01(-0.28%) |
Feb 06, 2003 | 4.138 | 4.195 | 4.119 | 4.141 | 6,401,261 | +0.00(+0.07%) |
Feb 05, 2003 | 4.183 | 4.249 | 4.137 | 4.138 | 8,493,981 | -0.03(-0.84%) |
Feb 04, 2003 | 4.188 | 4.188 | 4.124 | 4.173 | 5,592,507 | -0.05(-1.10%) |
Feb 03, 2003 | 4.202 | 4.260 | 4.201 | 4.220 | 5,037,520 | +0.02(+0.38%) |
Jan 31, 2003 | 4.067 | 4.231 | 4.067 | 4.204 | 14,039,035 | +0.14(+3.51%) |
Jan 30, 2003 | 4.202 | 4.202 | 4.051 | 4.061 | 11,469,728 | -0.06(-1.52%) |
Jan 29, 2003 | 4.071 | 4.130 | 4.044 | 4.124 | 9,676,165 | +0.02(+0.39%) |
Jan 28, 2003 | 4.098 | 4.111 | 4.042 | 4.108 | 10,798,517 | +0.02(+0.53%) |
Jan 27, 2003 | 4.127 | 4.154 | 4.086 | 4.086 | 6,754,059 | -0.04(-0.95%) |
Jan 24, 2003 | 4.210 | 4.224 | 4.101 | 4.125 | 6,143,367 | -0.08(-1.97%) |
Jan 23, 2003 | 4.226 | 4.240 | 4.197 | 4.208 | 6,657,091 | -0.01(-0.24%) |
Jan 22, 2003 | 4.303 | 4.303 | 4.210 | 4.218 | 5,474,907 | -0.08(-1.96%) |
Jan 21, 2003 | 4.342 | 4.361 | 4.298 | 4.303 | 5,868,968 | -0.03(-0.60%) |
Jan 17, 2003 | 4.231 | 4.384 | 4.217 | 4.329 | 7,681,100 | +0.10(+2.30%) |
Jan 16, 2003 | 4.329 | 4.329 | 4.150 | 4.231 | 16,162,702 | -0.10(-2.22%) |
Jan 15, 2003 | 4.419 | 4.419 | 4.319 | 4.327 | 5,276,845 | -0.09(-2.07%) |
Jan 14, 2003 | 4.397 | 4.419 | 4.368 | 4.419 | 3,557,555 | +0.03(+0.63%) |
Jan 13, 2003 | 4.445 | 4.470 | 4.380 | 4.391 | 3,285,219 | -0.01(-0.26%) |
Jan 10, 2003 | 4.399 | 4.444 | 4.393 | 4.403 | 3,055,522 | -0.05(-1.01%) |
Jan 09, 2003 | 4.377 | 4.448 | 4.377 | 4.448 | 4,326,421 | +0.10(+2.34%) |
Jan 08, 2003 | 4.391 | 4.410 | 4.336 | 4.346 | 4,112,541 | -0.04(-0.99%) |
Jan 07, 2003 | 4.420 | 4.464 | 4.380 | 4.390 | 8,469,911 | -0.01(-0.30%) |
Jan 06, 2003 | 4.250 | 4.412 | 4.250 | 4.403 | 7,885,352 | +0.15(+3.52%) |
Jan 03, 2003 | 4.304 | 4.326 | 4.228 | 4.253 | 5,968,687 | -0.07(-1.68%) |
Jan 02, 2003 | 4.178 | 4.326 | 4.165 | 4.326 | 6,673,596 | +0.15(+3.55%) |
Dec 31, 2002 | 4.144 | 4.185 | 4.087 | 4.178 | 5,589,068 | +0.03(+0.84%) |
Dec 30, 2002 | 4.079 | 4.153 | 4.079 | 4.143 | 4,789,254 | +0.03(+0.74%) |
Dec 27, 2002 | 4.147 | 4.176 | 4.106 | 4.112 | 4,159,306 | -0.07(-1.63%) |
Dec 26, 2002 | 4.170 | 4.223 | 4.162 | 4.181 | 5,564,998 | -0.00(-0.03%) |
Dec 24, 2002 | 4.181 | 4.205 | 4.147 | 4.182 | 3,537,611 | -0.04(-0.93%) |
Dec 23, 2002 | 4.246 | 4.282 | 4.195 | 4.221 | 6,214,890 | -0.04(-0.92%) |
Dec 20, 2002 | 4.173 | 4.265 | 4.156 | 4.260 | 12,259,914 | +0.10(+2.45%) |
Dec 19, 2002 | 4.166 | 4.259 | 4.137 | 4.159 | 5,714,232 | -0.04(-1.00%) |
Dec 18, 2002 | 4.266 | 4.268 | 4.192 | 4.201 | 5,430,206 | -0.07(-1.70%) |
Dec 17, 2002 | 4.306 | 4.326 | 4.274 | 4.274 | 4,532,048 | -0.03(-0.71%) |
Dec 16, 2002 | 4.256 | 4.314 | 4.253 | 4.304 | 7,333,116 | +0.05(+1.06%) |
Dec 13, 2002 | 4.326 | 4.346 | 4.259 | 4.259 | 6,378,566 | -0.10(-2.37%) |
Dec 12, 2002 | 4.362 | 4.432 | 4.362 | 4.362 | 9,676,852 | +0.00(+0.00%) |
Dec 11, 2002 | 4.297 | 4.368 | 4.292 | 4.362 | 5,493,475 | +0.05(+1.18%) |
Dec 10, 2002 | 4.288 | 4.319 | 4.256 | 4.311 | 4,760,370 | +0.03(+0.71%) |
Dec 09, 2002 | 4.311 | 4.319 | 4.263 | 4.281 | 7,238,899 | -0.04(-0.98%) |
Dec 06, 2002 | 4.227 | 4.340 | 4.224 | 4.323 | 4,485,284 | +0.06(+1.43%) |
Dec 05, 2002 | 4.327 | 4.327 | 4.253 | 4.262 | 3,184,125 | -0.06(-1.31%) |
Dec 04, 2002 | 4.295 | 4.352 | 4.246 | 4.319 | 4,367,684 | +0.02(+0.54%) |
Dec 03, 2002 | 4.285 | 4.314 | 4.255 | 4.295 | 4,129,734 | -0.05(-1.10%) |
Dec 02, 2002 | 4.418 | 4.419 | 4.308 | 4.343 | 3,912,416 | -0.03(-0.76%) |
Nov 29, 2002 | 4.426 | 4.426 | 4.362 | 4.377 | 1,412,568 | -0.04(-0.99%) |
Nov 27, 2002 | 4.308 | 4.425 | 4.303 | 4.420 | 3,546,551 | +0.13(+3.05%) |
Nov 26, 2002 | 4.362 | 4.370 | 4.290 | 4.290 | 3,831,953 | -0.10(-2.32%) |
Nov 25, 2002 | 4.359 | 4.442 | 4.335 | 4.391 | 6,324,236 | +0.01(+0.17%) |
Nov 22, 2002 | 4.361 | 4.439 | 4.342 | 4.384 | 5,539,552 | +0.02(+0.57%) |
Nov 21, 2002 | 4.326 | 4.399 | 4.319 | 4.359 | 10,192,639 | +0.06(+1.35%) |
Nov 20, 2002 | 4.197 | 4.346 | 4.195 | 4.301 | 4,130,422 | +0.11(+2.71%) |
Nov 19, 2002 | 4.198 | 4.234 | 4.173 | 4.188 | 3,387,001 | -0.01(-0.35%) |
Nov 18, 2002 | 4.260 | 4.282 | 4.195 | 4.202 | 6,443,211 | -0.03(-0.82%) |
Nov 15, 2002 | 4.194 | 4.246 | 4.181 | 4.237 | 7,909,422 | +0.04(+1.04%) |
Nov 14, 2002 | 4.181 | 4.275 | 4.173 | 4.194 | 7,809,703 | +0.09(+2.27%) |
Nov 13, 2002 | 4.133 | 4.217 | 4.064 | 4.101 | 6,809,764 | -0.03(-0.84%) |
Nov 12, 2002 | 4.105 | 4.188 | 4.102 | 4.135 | 5,560,184 | +0.03(+0.85%) |
Nov 11, 2002 | 4.185 | 4.208 | 4.064 | 4.101 | 6,801,511 | -0.08(-2.02%) |
Nov 08, 2002 | 4.199 | 4.268 | 4.165 | 4.185 | 8,908,673 | -0.00(-0.03%) |
Nov 07, 2002 | 4.239 | 4.348 | 4.186 | 4.186 | 15,840,851 | -0.19(-4.29%) |
Nov 06, 2002 | 4.506 | 4.506 | 4.362 | 4.374 | 12,584,516 | -0.08(-1.70%) |
Nov 05, 2002 | 4.508 | 4.566 | 4.406 | 4.450 | 8,159,750 | -0.04(-0.97%) |
Nov 04, 2002 | 4.551 | 4.577 | 4.471 | 4.493 | 5,056,088 | -0.03(-0.64%) |
Nov 01, 2002 | 4.384 | 4.522 | 4.365 | 4.522 | 4,758,307 | +0.12(+2.71%) |
Oct 31, 2002 | 4.470 | 4.490 | 4.384 | 4.403 | 3,596,067 | -0.03(-0.72%) |
Oct 30, 2002 | 4.362 | 4.470 | 4.362 | 4.435 | 4,529,985 | +0.07(+1.67%) |
Oct 29, 2002 | 4.345 | 4.378 | 4.276 | 4.362 | 4,553,368 | +0.01(+0.20%) |
Oct 28, 2002 | 4.428 | 4.448 | 4.342 | 4.354 | 5,536,802 | -0.03(-0.70%) |
Oct 25, 2002 | 4.156 | 4.406 | 4.130 | 4.384 | 7,158,436 | +0.23(+5.42%) |
Oct 24, 2002 | 4.275 | 4.319 | 4.156 | 4.159 | 3,753,554 | -0.08(-1.99%) |
Oct 23, 2002 | 4.217 | 4.272 | 4.124 | 4.243 | 9,411,394 | +0.03(+0.83%) |
Oct 22, 2002 | 4.297 | 4.361 | 4.175 | 4.208 | 13,876,734 | -0.26(-5.73%) |
Oct 21, 2002 | 4.420 | 4.508 | 4.384 | 4.464 | 6,405,387 | -0.00(-0.03%) |
Oct 18, 2002 | 4.412 | 4.506 | 4.378 | 4.466 | 4,758,307 | +0.06(+1.25%) |
Oct 17, 2002 | 4.374 | 4.432 | 4.362 | 4.410 | 4,382,814 | +0.09(+2.12%) |
Oct 16, 2002 | 4.362 | 4.384 | 4.256 | 4.319 | 5,179,189 | -0.07(-1.49%) |
Oct 15, 2002 | 4.399 | 4.457 | 4.311 | 4.384 | 9,569,569 | +0.17(+4.00%) |
Oct 14, 2002 | 4.130 | 4.237 | 4.112 | 4.215 | 3,914,479 | +0.07(+1.61%) |
Oct 11, 2002 | 4.035 | 4.217 | 4.035 | 4.149 | 11,635,468 | +0.15(+3.75%) |
Oct 10, 2002 | 3.722 | 4.009 | 3.718 | 3.999 | 10,757,942 | +0.25(+6.80%) |
Oct 09, 2002 | 3.832 | 3.833 | 3.688 | 3.744 | 15,094,679 | -0.15(-3.81%) |
Oct 08, 2002 | 3.672 | 3.935 | 3.664 | 3.893 | 18,367,520 | +0.40(+11.54%) |
Oct 07, 2002 | 3.695 | 3.708 | 3.474 | 3.490 | 11,392,704 | -0.21(-5.62%) |
Oct 04, 2002 | 3.817 | 3.874 | 3.526 | 3.698 | 28,902,642 | -0.33(-8.13%) |
Oct 03, 2002 | 4.207 | 4.207 | 3.994 | 4.025 | 13,693,114 | -0.27(-6.20%) |
Oct 02, 2002 | 4.492 | 4.492 | 4.276 | 4.291 | 10,053,033 | -0.24(-5.30%) |
Oct 01, 2002 | 4.333 | 4.534 | 4.316 | 4.531 | 7,226,520 | +0.21(+4.85%) |
Sep 30, 2002 | 4.291 | 4.377 | 4.231 | 4.322 | 71,522,464 | -0.05(-1.03%) |
Sep 27, 2002 | 4.438 | 4.508 | 4.343 | 4.367 | 6,085,599 | -0.07(-1.57%) |
Sep 26, 2002 | 4.399 | 4.448 | 4.339 | 4.436 | 8,572,380 | +0.08(+1.73%) |
Sep 25, 2002 | 4.348 | 4.404 | 4.278 | 4.361 | 5,157,870 | +0.14(+3.24%) |
Sep 24, 2002 | 4.159 | 4.268 | 4.159 | 4.224 | 10,713,928 | -0.03(-0.79%) |
Sep 23, 2002 | 4.268 | 4.271 | 4.149 | 4.258 | 7,756,749 | -0.01(-0.34%) |
Sep 20, 2002 | 4.159 | 4.290 | 4.159 | 4.272 | 10,068,163 | +0.11(+2.69%) |
Sep 19, 2002 | 4.260 | 4.298 | 4.159 | 4.160 | 6,377,191 | -0.17(-3.83%) |
Sep 18, 2002 | 4.297 | 4.381 | 4.239 | 4.326 | 8,474,037 | -0.04(-0.83%) |
Sep 17, 2002 | 4.500 | 4.535 | 4.336 | 4.362 | 8,003,639 | -0.07(-1.61%) |
Sep 16, 2002 | 4.522 | 4.525 | 4.387 | 4.434 | 5,537,489 | -0.10(-2.18%) |
Sep 13, 2002 | 4.442 | 4.559 | 4.399 | 4.532 | 6,520,923 | +0.04(+0.81%) |
Sep 12, 2002 | 4.639 | 4.640 | 4.479 | 4.496 | 5,749,993 | -0.15(-3.19%) |
Sep 11, 2002 | 4.726 | 4.726 | 4.631 | 4.644 | 5,245,210 | -0.23(-4.66%) |
Sep 10, 2002 | 5.009 | 5.011 | 4.852 | 4.871 | 10,235,965 | -0.17(-3.29%) |
Sep 09, 2002 | 4.970 | 5.050 | 4.915 | 5.037 | 4,014,198 | +0.06(+1.29%) |
Sep 06, 2002 | 4.970 | 5.024 | 4.929 | 4.973 | 5,327,048 | +0.05(+1.06%) |
Sep 05, 2002 | 4.912 | 4.941 | 4.825 | 4.921 | 4,768,623 | +0.01(+0.18%) |
Sep 04, 2002 | 4.814 | 4.928 | 4.810 | 4.912 | 4,429,579 | +0.12(+2.52%) |
Sep 03, 2002 | 4.857 | 4.857 | 4.733 | 4.791 | 68,771 | -0.11(-2.23%) |
Aug 30, 2002 | 4.880 | 4.957 | 4.857 | 4.900 | 5,274,094 | +0.02(+0.42%) |
Aug 29, 2002 | 4.871 | 4.935 | 4.822 | 4.880 | 6,203,886 | -0.02(-0.47%) |
Aug 28, 2002 | 4.973 | 4.973 | 4.864 | 4.903 | 68,771 | -0.07(-1.40%) |
Aug 27, 2002 | 4.908 | 5.006 | 4.857 | 4.973 | 5,507,917 | +0.03(+0.71%) |
Aug 26, 2002 | 4.944 | 4.958 | 4.865 | 4.938 | 6,107,606 | -0.01(-0.18%) |
Aug 23, 2002 | 5.017 | 5.017 | 4.922 | 4.947 | 3,728,108 | -0.08(-1.68%) |
Aug 22, 2002 | 4.950 | 5.057 | 4.947 | 5.031 | 3,470,902 | +0.08(+1.65%) |
Aug 21, 2002 | 4.966 | 4.988 | 4.886 | 4.950 | 4,501,789 | +0.05(+0.98%) |
Aug 20, 2002 | 4.966 | 4.973 | 4.858 | 4.902 | 5,996,884 | +0.00(+0.03%) |
Aug 16, 2002 | 4.922 | 4.942 | 4.873 | 4.900 | 3,263,212 | -0.07(-1.32%) |
Aug 15, 2002 | 4.864 | 4.966 | 4.857 | 4.966 | 7,665,970 | +0.11(+2.34%) |
Aug 14, 2002 | 4.828 | 4.854 | 4.769 | 4.852 | 10,375,572 | +0.04(+0.88%) |
Aug 13, 2002 | 4.871 | 4.938 | 4.803 | 4.810 | 4,558,182 | -0.07(-1.43%) |
Aug 12, 2002 | 4.835 | 4.886 | 4.819 | 4.880 | 5,200,508 | +0.17(+3.61%) |
Aug 07, 2002 | 4.740 | 4.790 | 4.672 | 4.710 | 6,764,375 | +0.05(+0.97%) |
Aug 06, 2002 | 4.529 | 4.762 | 4.527 | 4.665 | 6,978,942 | +0.16(+3.62%) |
Aug 05, 2002 | 4.624 | 4.650 | 4.479 | 4.502 | 8,057,968 | -0.15(-3.25%) |
Aug 02, 2002 | 4.704 | 4.788 | 4.602 | 4.653 | 5,857,965 | -0.11(-2.38%) |
Aug 01, 2002 | 4.922 | 4.922 | 4.749 | 4.766 | 6,534,677 | -0.17(-3.36%) |
Jul 31, 2002 | 4.813 | 4.932 | 4.778 | 4.932 | 6,257,528 | +0.12(+2.57%) |
Jul 30, 2002 | 4.839 | 4.849 | 4.733 | 4.809 | 6,743,055 | -0.04(-0.78%) |
Jul 29, 2002 | 4.711 | 4.900 | 4.673 | 4.846 | 6,588,319 | +0.25(+5.41%) |
Jul 26, 2002 | 4.493 | 4.620 | 4.493 | 4.598 | 7,449,340 | +0.09(+1.97%) |
Jul 25, 2002 | 4.444 | 4.543 | 4.349 | 4.509 | 7,317,986 | +0.07(+1.64%) |
Jul 24, 2002 | 4.122 | 4.460 | 4.071 | 4.436 | 11,012,397 | +0.22(+5.21%) |
Jul 23, 2002 | 4.259 | 4.259 | 4.144 | 4.217 | 16,619,346 | -0.01(-0.14%) |
Jul 22, 2002 | 3.962 | 4.253 | 3.961 | 4.223 | 18,987,840 | +0.26(+6.53%) |
Jul 19, 2002 | 4.166 | 4.192 | 3.941 | 3.964 | 28,336,652 | -0.51(-11.49%) |
Jul 17, 2002 | 4.595 | 4.639 | 4.464 | 4.479 | 13,008,149 | -0.24(-5.17%) |
Jul 12, 2002 | 4.762 | 4.784 | 4.671 | 4.723 | 6,258,903 | -0.06(-1.28%) |
Jul 11, 2002 | 4.807 | 4.807 | 4.682 | 4.784 | 7,746,433 | -0.02(-0.48%) |
Jul 10, 2002 | 4.919 | 4.944 | 4.766 | 4.807 | 8,544,872 | -0.14(-2.76%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.944 | 4.944 | 7,540,806 | -0.12(-2.44%) |
Jul 08, 2002 | 5.060 | 5.067 | 5.060 | 5.067 | 9,679,603 | +0.03(+0.61%) |
Jul 05, 2002 | 4.915 | 5.037 | 4.906 | 5.037 | 1,286,716 | +0.15(+2.97%) |
Jul 04, 2002 | 4.958 | 4.958 | 4.801 | 4.892 | 6,771,252 | +0.00(+0.00%) |
Jul 03, 2002 | 4.958 | 4.958 | 4.801 | 4.892 | 6,771,252 | -0.09(-1.72%) |
Jul 02, 2002 | 4.944 | 5.004 | 4.922 | 4.977 | 9,111,550 | +0.04(+0.85%) |
Jul 01, 2002 | 5.017 | 5.017 | 4.909 | 4.935 | 4,146,927 | -0.06(-1.28%) |
Jun 28, 2002 | 4.915 | 5.040 | 4.870 | 4.999 | 6,084,223 | +0.10(+2.02%) |
Jun 27, 2002 | 4.830 | 4.902 | 4.822 | 4.900 | 8,747,748 | +0.09(+1.81%) |
Jun 26, 2002 | 4.726 | 4.839 | 4.711 | 4.813 | 6,934,928 | -0.09(-1.75%) |
Jun 25, 2002 | 4.985 | 5.017 | 4.897 | 4.899 | 6,820,080 | -0.20(-3.85%) |
Jun 21, 2002 | 5.067 | 5.134 | 5.066 | 5.095 | 6,208,012 | -0.05(-1.02%) |
Jun 20, 2002 | 5.178 | 5.213 | 5.137 | 5.147 | 2,913,852 | -0.03(-0.59%) |
Jun 19, 2002 | 5.191 | 5.206 | 5.133 | 5.178 | 4,411,010 | -0.03(-0.53%) |
Jun 18, 2002 | 5.158 | 5.214 | 5.104 | 5.206 | 4,497,663 | +0.02(+0.42%) |
Jun 17, 2002 | 5.030 | 5.191 | 5.024 | 5.184 | 5,493,475 | +0.16(+3.15%) |
Jun 14, 2002 | 5.024 | 5.057 | 4.903 | 5.025 | 6,624,768 | -0.15(-2.98%) |
Jun 12, 2002 | 5.118 | 5.191 | 5.089 | 5.179 | 5,868,281 | +0.05(+0.91%) |
Jun 11, 2002 | 5.197 | 5.249 | 5.126 | 5.133 | 5,473,532 | -0.05(-1.04%) |
Jun 10, 2002 | 5.134 | 5.191 | 5.133 | 5.187 | 4,091,910 | +0.05(+1.02%) |
Jun 07, 2002 | 5.062 | 5.158 | 5.060 | 5.134 | 6,049,838 | +0.07(+1.44%) |
Jun 06, 2002 | 5.162 | 5.172 | 5.050 | 5.062 | 3,609,133 | -0.10(-2.00%) |
Jun 05, 2002 | 5.133 | 5.213 | 5.118 | 5.165 | 24,001,290 | -0.10(-1.88%) |
May 31, 2002 | 5.198 | 5.264 | 5.168 | 5.264 | 7,556,624 | +0.15(+2.84%) |
May 28, 2002 | 5.188 | 5.207 | 5.097 | 5.118 | 3,986,689 | -0.07(-1.35%) |
May 27, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,439,146 | +0.00(+0.00%) |
May 24, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,437,770 | +0.01(+0.17%) |
May 23, 2002 | 5.072 | 5.179 | 5.067 | 5.179 | 4,827,079 | +0.11(+2.12%) |
May 22, 2002 | 5.089 | 5.118 | 5.002 | 5.072 | 7,238,899 | -0.02(-0.34%) |
May 21, 2002 | 5.111 | 5.175 | 5.067 | 5.089 | 2,757,053 | -0.02(-0.43%) |
May 20, 2002 | 5.194 | 5.194 | 5.092 | 5.111 | 5,710,106 | -0.12(-2.23%) |
May 17, 2002 | 5.191 | 5.264 | 5.166 | 5.227 | 7,721,675 | +0.08(+1.55%) |
May 16, 2002 | 5.118 | 5.168 | 5.118 | 5.147 | 7,544,245 | +0.03(+0.57%) |
May 15, 2002 | 5.028 | 5.118 | 5.020 | 5.118 | 9,666,537 | +0.12(+2.33%) |
May 14, 2002 | 4.909 | 5.014 | 4.886 | 5.002 | 6,368,938 | +0.11(+2.20%) |
May 13, 2002 | 4.817 | 4.900 | 4.796 | 4.894 | 2,902,161 | +0.06(+1.29%) |
May 10, 2002 | 4.855 | 4.881 | 4.822 | 4.832 | 5,767,874 | -0.02(-0.51%) |
May 09, 2002 | 4.798 | 4.887 | 4.794 | 4.857 | 11,091,484 | -0.01(-0.30%) |
May 08, 2002 | 5.075 | 5.075 | 4.855 | 4.871 | 10,601,143 | -0.11(-2.30%) |
May 07, 2002 | 5.082 | 5.082 | 4.944 | 4.986 | 8,808,267 | -0.05(-1.07%) |
May 06, 2002 | 5.089 | 5.140 | 5.020 | 5.040 | 3,983,251 | -0.05(-0.91%) |
May 03, 2002 | 5.111 | 5.111 | 5.053 | 5.086 | 5,307,792 | -0.00(-0.06%) |
May 02, 2002 | 5.089 | 5.129 | 5.060 | 5.089 | 15,129,753 | -0.04(-0.71%) |
May 01, 2002 | 5.145 | 5.162 | 5.085 | 5.126 | 6,234,833 | -0.02(-0.37%) |
Apr 30, 2002 | 5.089 | 5.174 | 5.067 | 5.145 | 6,054,652 | +0.06(+1.23%) |
Apr 29, 2002 | 5.111 | 5.118 | 5.056 | 5.082 | 4,666,841 | -0.02(-0.34%) |
Apr 26, 2002 | 5.162 | 5.216 | 5.086 | 5.099 | 11,897,487 | -0.05(-0.88%) |
Apr 25, 2002 | 5.082 | 5.145 | 5.047 | 5.145 | 7,526,364 | +0.04(+0.74%) |
Apr 24, 2002 | 5.075 | 5.131 | 5.075 | 5.107 | 7,305,607 | +0.08(+1.53%) |
Apr 23, 2002 | 4.973 | 5.091 | 4.969 | 5.030 | 5,807,762 | +0.05(+0.99%) |
Apr 22, 2002 | 5.038 | 5.067 | 4.966 | 4.980 | 7,205,888 | -0.06(-1.13%) |
Apr 19, 2002 | 5.024 | 5.095 | 5.009 | 5.037 | 5,699,790 | +0.06(+1.29%) |
Apr 18, 2002 | 5.014 | 5.030 | 4.948 | 4.973 | 6,307,731 | -0.03(-0.52%) |
Apr 17, 2002 | 5.014 | 5.031 | 4.973 | 4.999 | 8,523,552 | -0.03(-0.66%) |
Apr 16, 2002 | 5.031 | 5.089 | 5.017 | 5.033 | 5,501,728 | +0.01(+0.12%) |
Apr 15, 2002 | 5.133 | 5.133 | 5.009 | 5.027 | 6,923,925 | -0.08(-1.48%) |
Apr 12, 2002 | 5.028 | 5.111 | 5.004 | 5.102 | 10,986,264 | +0.07(+1.42%) |
Apr 11, 2002 | 5.104 | 5.137 | 5.008 | 5.031 | 11,096,298 | -0.09(-1.82%) |
Apr 10, 2002 | 4.944 | 5.147 | 4.944 | 5.124 | 13,926,250 | +0.17(+3.49%) |
Apr 09, 2002 | 4.806 | 4.988 | 4.806 | 4.951 | 14,445,475 | +0.11(+2.31%) |
Apr 08, 2002 | 4.762 | 4.839 | 4.733 | 4.839 | 8,700,296 | +0.07(+1.46%) |
Apr 05, 2002 | 4.675 | 4.797 | 4.660 | 4.769 | 9,601,891 | +0.13(+2.82%) |
Apr 04, 2002 | 4.566 | 4.662 | 4.561 | 4.639 | 7,195,573 | +0.06(+1.33%) |
Apr 03, 2002 | 4.580 | 4.624 | 4.529 | 4.577 | 7,708,609 | -0.02(-0.47%) |
Apr 02, 2002 | 4.544 | 4.612 | 4.531 | 4.599 | 4,633,143 | +0.03(+0.70%) |
Apr 01, 2002 | 4.541 | 4.588 | 4.474 | 4.567 | 6,513,358 | +0.03(+0.61%) |
Mar 29, 2002 | 4.559 | 4.593 | 4.537 | 4.540 | 4,807,823 | +0.00(+0.00%) |
Mar 28, 2002 | 4.559 | 4.593 | 4.537 | 4.540 | 4,807,135 | -0.01(-0.26%) |
Mar 27, 2002 | 4.529 | 4.621 | 4.529 | 4.551 | 11,548,128 | +0.02(+0.48%) |
Mar 26, 2002 | 4.522 | 4.579 | 4.515 | 4.529 | 6,765,750 | +0.00(+0.03%) |
Mar 25, 2002 | 4.602 | 4.602 | 4.515 | 4.528 | 4,166,183 | -0.06(-1.24%) |
Mar 22, 2002 | 4.566 | 4.652 | 4.544 | 4.585 | 7,300,793 | +0.03(+0.77%) |
Mar 21, 2002 | 4.653 | 4.653 | 4.500 | 4.550 | 7,182,506 | -0.11(-2.37%) |
Mar 20, 2002 | 4.704 | 4.704 | 4.653 | 4.660 | 8,571,693 | -0.04(-0.77%) |
Mar 19, 2002 | 4.697 | 4.726 | 4.660 | 4.697 | 7,709,984 | +0.03(+0.69%) |
Mar 18, 2002 | 4.681 | 4.700 | 4.595 | 4.665 | 4,349,116 | -0.02(-0.53%) |
Mar 15, 2002 | 4.551 | 4.701 | 4.551 | 4.689 | 8,057,968 | +0.16(+3.43%) |
Mar 14, 2002 | 4.527 | 4.553 | 4.511 | 4.534 | 4,528,610 | -0.01(-0.26%) |
Mar 13, 2002 | 4.588 | 4.624 | 4.544 | 4.545 | 5,336,676 | -0.06(-1.39%) |
Mar 12, 2002 | 4.559 | 4.624 | 4.545 | 4.609 | 5,811,888 | -0.01(-0.31%) |
Mar 11, 2002 | 4.544 | 4.634 | 4.528 | 4.624 | 5,433,644 | +0.06(+1.27%) |
Mar 08, 2002 | 4.595 | 4.595 | 4.534 | 4.566 | 8,192,073 | +0.05(+1.00%) |
Mar 07, 2002 | 4.580 | 4.608 | 4.502 | 4.521 | 6,346,243 | -0.03(-0.73%) |
Mar 06, 2002 | 4.548 | 4.560 | 4.503 | 4.554 | 4,653,086 | +0.03(+0.77%) |
Mar 05, 2002 | 4.580 | 4.592 | 4.508 | 4.519 | 6,337,991 | -0.06(-1.24%) |
Mar 04, 2002 | 4.508 | 4.602 | 4.506 | 4.576 | 5,725,923 | +0.08(+1.68%) |