Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.929 | 2.973 | 2.918 | 2.937 | 1,104,229 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.929 | 1,313,344 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.994 | 2.928 | 2.965 | 1,815,099 | -0.03(-0.87%) |
Jan 28, 2003 | 2.960 | 3.011 | 2.924 | 2.991 | 2,968,153 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.911 | 2.944 | 2,028,514 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,249 | -0.07(-2.41%) |
Jan 23, 2003 | 2.981 | 3.048 | 2.973 | 3.035 | 1,675,382 | +0.07(+2.30%) |
Jan 22, 2003 | 2.929 | 3.012 | 2.929 | 2.967 | 1,685,515 | -0.00(-0.11%) |
Jan 21, 2003 | 3.077 | 3.077 | 2.963 | 2.970 | 1,468,722 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,199 | -0.04(-1.42%) |
Jan 16, 2003 | 3.147 | 3.177 | 3.079 | 3.102 | 1,676,610 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,660 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.147 | 3.066 | 3.108 | 970,652 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,932 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,460 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.165 | 3,796,631 | +0.10(+3.40%) |
Jan 08, 2003 | 3.069 | 3.110 | 3.045 | 3.061 | 1,586,638 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,307 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.077 | 3.095 | 1,942,227 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.082 | 3.105 | 1,218,459 | -0.07(-2.26%) |
Jan 02, 2003 | 3.118 | 3.195 | 3.108 | 3.177 | 1,551,632 | +0.09(+2.85%) |
Dec 31, 2002 | 3.079 | 3.130 | 3.073 | 3.089 | 2,072,425 | -0.01(-0.21%) |
Dec 30, 2002 | 3.060 | 3.157 | 2.996 | 3.095 | 2,078,566 | +0.04(+1.17%) |
Dec 27, 2002 | 3.076 | 3.094 | 3.034 | 3.060 | 1,381,821 | -0.02(-0.53%) |
Dec 26, 2002 | 3.060 | 3.159 | 3.029 | 3.076 | 1,705,475 | +0.02(+0.59%) |
Dec 24, 2002 | 3.017 | 3.064 | 2.973 | 3.058 | 936,568 | +0.00(+0.00%) |
Dec 23, 2002 | 3.081 | 3.081 | 2.988 | 3.058 | 3,302,553 | -0.02(-0.69%) |
Dec 20, 2002 | 3.011 | 3.102 | 2.996 | 3.079 | 2,701,307 | +0.15(+5.06%) |
Dec 19, 2002 | 2.980 | 3.053 | 2.931 | 2.931 | 1,891,560 | -0.05(-1.64%) |
Dec 18, 2002 | 3.034 | 3.034 | 2.931 | 2.980 | 2,026,364 | -0.08(-2.61%) |
Dec 17, 2002 | 3.144 | 3.144 | 3.037 | 3.060 | 1,908,142 | -0.08(-2.69%) |
Dec 16, 2002 | 3.045 | 3.147 | 3.022 | 3.144 | 1,374,144 | +0.10(+3.26%) |
Dec 13, 2002 | 3.097 | 3.097 | 3.025 | 3.045 | 1,316,108 | -0.07(-2.20%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.053 | 3.113 | 2,189,726 | -0.07(-2.10%) |
Dec 11, 2002 | 3.172 | 3.219 | 3.144 | 3.180 | 4,213,942 | -0.01(-0.26%) |
Dec 10, 2002 | 3.143 | 3.200 | 3.095 | 3.188 | 1,289,393 | +0.07(+2.14%) |
Dec 09, 2002 | 3.200 | 3.200 | 3.105 | 3.121 | 2,651,869 | -0.09(-2.94%) |
Dec 06, 2002 | 3.195 | 3.234 | 3.159 | 3.216 | 2,357,080 | -0.02(-0.60%) |
Dec 05, 2002 | 3.299 | 3.299 | 3.174 | 3.235 | 3,295,184 | -0.06(-1.93%) |
Dec 04, 2002 | 3.115 | 3.358 | 3.097 | 3.299 | 3,610,239 | +0.12(+3.74%) |
Dec 03, 2002 | 3.248 | 3.273 | 3.134 | 3.180 | 1,407,922 | -0.08(-2.35%) |
Dec 02, 2002 | 3.362 | 3.476 | 3.237 | 3.257 | 1,552,860 | +0.00(+0.00%) |
Nov 29, 2002 | 3.292 | 3.305 | 3.244 | 3.257 | 900,026 | -0.04(-1.09%) |
Nov 27, 2002 | 3.190 | 3.304 | 3.180 | 3.292 | 1,974,469 | +0.12(+3.75%) |
Nov 26, 2002 | 3.209 | 3.224 | 3.159 | 3.174 | 1,560,537 | -0.07(-2.11%) |
Nov 25, 2002 | 3.227 | 3.257 | 3.191 | 3.242 | 1,473,329 | +0.01(+0.45%) |
Nov 22, 2002 | 3.248 | 3.289 | 3.200 | 3.227 | 2,469,776 | -0.03(-0.90%) |
Nov 21, 2002 | 3.294 | 3.328 | 3.227 | 3.257 | 3,193,850 | -0.04(-1.09%) |
Nov 20, 2002 | 2.963 | 3.330 | 2.963 | 3.292 | 4,727,979 | +0.18(+5.70%) |
Nov 19, 2002 | 3.169 | 3.169 | 3.045 | 3.115 | 3,393,140 | -0.05(-1.70%) |
Nov 18, 2002 | 3.234 | 3.255 | 3.102 | 3.169 | 2,805,405 | -0.11(-3.23%) |
Nov 15, 2002 | 3.232 | 3.304 | 3.224 | 3.274 | 2,882,787 | -0.01(-0.30%) |
Nov 14, 2002 | 3.143 | 3.322 | 3.110 | 3.284 | 5,460,959 | +0.17(+5.49%) |
Nov 13, 2002 | 3.012 | 3.200 | 2.975 | 3.113 | 16,856,996 | -0.47(-13.21%) |
Nov 12, 2002 | 3.452 | 3.646 | 3.403 | 3.587 | 2,923,627 | +0.11(+3.09%) |
Nov 11, 2002 | 3.553 | 3.553 | 3.426 | 3.480 | 1,623,794 | -0.10(-2.86%) |
Nov 08, 2002 | 3.574 | 3.621 | 3.528 | 3.582 | 2,930,690 | +0.02(+0.55%) |
Nov 07, 2002 | 3.509 | 3.631 | 3.501 | 3.563 | 5,719,513 | +0.09(+2.72%) |
Nov 06, 2002 | 3.419 | 3.498 | 3.379 | 3.468 | 2,321,767 | +0.05(+1.43%) |
Nov 05, 2002 | 3.257 | 3.419 | 3.257 | 3.419 | 2,705,914 | +0.18(+5.47%) |
Nov 04, 2002 | 3.395 | 3.403 | 3.229 | 3.242 | 1,827,075 | -0.13(-3.72%) |
Nov 01, 2002 | 3.244 | 3.379 | 3.229 | 3.367 | 2,348,175 | +0.12(+3.82%) |
Oct 31, 2002 | 3.281 | 3.354 | 3.240 | 3.244 | 1,727,891 | -0.02(-0.75%) |
Oct 30, 2002 | 3.292 | 3.305 | 3.175 | 3.268 | 2,244,385 | -0.02(-0.74%) |
Oct 29, 2002 | 3.247 | 3.340 | 3.107 | 3.292 | 2,038,340 | +0.05(+1.46%) |
Oct 28, 2002 | 3.419 | 3.452 | 3.229 | 3.245 | 1,850,412 | -0.17(-5.00%) |
Oct 25, 2002 | 3.281 | 3.436 | 3.242 | 3.416 | 15,875,596 | +0.14(+4.12%) |
Oct 24, 2002 | 3.297 | 3.354 | 3.239 | 3.281 | 2,153,185 | +0.02(+0.55%) |
Oct 23, 2002 | 3.121 | 3.305 | 3.094 | 3.263 | 2,961,090 | +0.09(+2.82%) |
Oct 22, 2002 | 3.159 | 3.247 | 3.084 | 3.174 | 2,082,251 | +0.00(+0.05%) |
Oct 21, 2002 | 3.094 | 3.175 | 3.019 | 3.172 | 4,728,901 | +0.04(+1.35%) |
Oct 18, 2002 | 3.073 | 3.152 | 3.029 | 3.130 | 2,263,424 | +0.05(+1.75%) |
Oct 17, 2002 | 3.086 | 3.115 | 3.035 | 3.076 | 2,096,377 | +0.10(+3.22%) |
Oct 16, 2002 | 3.102 | 3.141 | 2.933 | 2.980 | 1,981,839 | -0.16(-5.18%) |
Oct 15, 2002 | 3.152 | 3.244 | 3.117 | 3.143 | 2,825,979 | +0.15(+5.12%) |
Oct 14, 2002 | 3.030 | 3.110 | 2.973 | 2.990 | 2,362,608 | -0.04(-1.34%) |
Oct 11, 2002 | 2.849 | 3.187 | 2.833 | 3.030 | 6,391,693 | +0.27(+9.66%) |
Oct 10, 2002 | 2.522 | 2.784 | 2.522 | 2.763 | 5,926,479 | +0.24(+9.55%) |
Oct 09, 2002 | 2.594 | 2.605 | 2.498 | 2.522 | 1,875,285 | -0.12(-4.56%) |
Oct 08, 2002 | 2.581 | 2.705 | 2.452 | 2.643 | 5,404,765 | +0.08(+3.31%) |
Oct 07, 2002 | 2.766 | 2.766 | 2.491 | 2.558 | 5,143,447 | -0.21(-7.53%) |
Oct 04, 2002 | 2.771 | 2.825 | 2.638 | 2.766 | 2,522,899 | -0.00(-0.06%) |
Oct 03, 2002 | 2.898 | 2.915 | 2.753 | 2.768 | 1,938,849 | -0.13(-4.49%) |
Oct 02, 2002 | 2.893 | 2.959 | 2.825 | 2.898 | 2,291,981 | +0.00(+0.17%) |
Oct 01, 2002 | 2.921 | 2.931 | 2.758 | 2.893 | 3,394,061 | -0.03(-0.95%) |
Sep 30, 2002 | 3.071 | 3.071 | 2.849 | 2.921 | 4,486,928 | -0.23(-7.29%) |
Sep 27, 2002 | 3.289 | 3.289 | 3.136 | 3.151 | 1,407,615 | -0.14(-4.16%) |
Sep 26, 2002 | 3.211 | 3.314 | 3.201 | 3.288 | 1,489,296 | +0.09(+2.75%) |
Sep 25, 2002 | 3.170 | 3.257 | 3.118 | 3.200 | 1,492,367 | +0.07(+2.24%) |
Sep 24, 2002 | 3.175 | 3.177 | 3.086 | 3.130 | 1,551,325 | -0.05(-1.69%) |
Sep 23, 2002 | 3.314 | 3.314 | 3.126 | 3.183 | 2,256,361 | -0.17(-5.10%) |
Sep 20, 2002 | 3.338 | 3.395 | 3.307 | 3.354 | 2,188,805 | +0.02(+0.73%) |
Sep 19, 2002 | 3.348 | 3.380 | 3.297 | 3.330 | 1,362,169 | -0.02(-0.49%) |
Sep 18, 2002 | 3.379 | 3.419 | 3.323 | 3.346 | 2,905,203 | -0.07(-1.91%) |
Sep 17, 2002 | 3.517 | 3.532 | 3.385 | 3.411 | 1,380,900 | -0.01(-0.24%) |
Sep 16, 2002 | 3.436 | 3.493 | 3.387 | 3.419 | 1,616,117 | -0.04(-1.13%) |
Sep 13, 2002 | 3.371 | 3.463 | 3.327 | 3.458 | 1,098,701 | +0.05(+1.48%) |
Sep 12, 2002 | 3.452 | 3.452 | 3.392 | 3.408 | 1,091,946 | -0.08(-2.24%) |
Sep 11, 2002 | 3.558 | 3.571 | 3.475 | 3.486 | 837,998 | -0.04(-1.11%) |
Sep 10, 2002 | 3.478 | 3.525 | 3.452 | 3.525 | 1,548,254 | +0.05(+1.45%) |
Sep 09, 2002 | 3.476 | 3.537 | 3.390 | 3.475 | 3,179,111 | +0.03(+0.90%) |
Sep 06, 2002 | 3.330 | 3.460 | 3.265 | 3.444 | 3,352,299 | +0.30(+9.53%) |
Sep 05, 2002 | 3.185 | 3.203 | 3.069 | 3.144 | 1,262,678 | -0.10(-3.01%) |
Sep 04, 2002 | 3.125 | 3.250 | 3.110 | 3.242 | 1,836,287 | +0.12(+3.75%) |
Sep 03, 2002 | 3.107 | 3.151 | 3.032 | 3.125 | 1,726,048 | -0.02(-0.72%) |
Aug 30, 2002 | 3.077 | 3.159 | 3.061 | 3.147 | 2,089,314 | +0.06(+2.06%) |
Aug 29, 2002 | 3.077 | 3.112 | 2.993 | 3.084 | 1,712,230 | -0.01(-0.21%) |
Aug 28, 2002 | 3.064 | 3.095 | 3.037 | 3.090 | 8,198,808 | -0.03(-0.99%) |
Aug 27, 2002 | 3.237 | 3.239 | 3.012 | 3.121 | 3,572,469 | -0.16(-4.77%) |
Aug 26, 2002 | 3.289 | 3.322 | 3.234 | 3.278 | 2,641,429 | -0.01(-0.25%) |
Aug 23, 2002 | 3.366 | 3.367 | 3.273 | 3.286 | 1,956,045 | -0.10(-3.07%) |
Aug 22, 2002 | 3.384 | 3.390 | 3.330 | 3.390 | 1,914,283 | +0.04(+1.07%) |
Aug 21, 2002 | 3.393 | 3.452 | 3.338 | 3.354 | 2,554,527 | -0.03(-1.01%) |
Aug 20, 2002 | 3.416 | 3.444 | 3.307 | 3.388 | 1,257,764 | +0.02(+0.63%) |
Aug 16, 2002 | 3.354 | 3.419 | 3.242 | 3.367 | 2,380,725 | +0.01(+0.29%) |
Aug 15, 2002 | 3.224 | 3.501 | 3.175 | 3.358 | 4,618,355 | +0.35(+11.82%) |
Aug 14, 2002 | 2.807 | 3.012 | 2.807 | 3.003 | 1,235,655 | +0.20(+7.02%) |
Aug 13, 2002 | 2.776 | 2.926 | 2.770 | 2.806 | 1,369,845 | -0.02(-0.86%) |
Aug 12, 2002 | 2.786 | 2.849 | 2.752 | 2.830 | 1,876,820 | +0.01(+0.40%) |
Aug 07, 2002 | 2.905 | 2.941 | 2.680 | 2.819 | 2,654,940 | -0.07(-2.42%) |
Aug 06, 2002 | 2.763 | 2.931 | 2.744 | 2.889 | 2,208,765 | +0.17(+6.10%) |
Aug 05, 2002 | 2.737 | 2.815 | 2.695 | 2.722 | 2,179,286 | -0.06(-1.99%) |
Aug 02, 2002 | 2.931 | 2.931 | 2.688 | 2.778 | 2,932,839 | -0.15(-5.17%) |
Aug 01, 2002 | 3.045 | 3.074 | 2.906 | 2.929 | 1,812,643 | -0.15(-4.81%) |
Jul 31, 2002 | 3.159 | 3.159 | 2.988 | 3.077 | 1,986,752 | -0.11(-3.47%) |
Jul 30, 2002 | 3.232 | 3.263 | 3.077 | 3.188 | 1,777,636 | -0.04(-1.36%) |
Jul 29, 2002 | 3.079 | 3.273 | 3.077 | 3.232 | 2,715,740 | +0.23(+7.82%) |
Jul 26, 2002 | 2.980 | 3.089 | 2.963 | 2.998 | 2,867,740 | +0.02(+0.60%) |
Jul 25, 2002 | 3.077 | 3.089 | 2.908 | 2.980 | 3,579,532 | -0.10(-3.17%) |
Jul 24, 2002 | 2.849 | 3.089 | 2.700 | 3.077 | 1,845,806 | +0.21(+7.39%) |
Jul 23, 2002 | 2.867 | 2.955 | 2.771 | 2.866 | 1,890,025 | +0.05(+1.68%) |
Jul 22, 2002 | 2.906 | 3.006 | 2.731 | 2.819 | 2,442,446 | -0.10(-3.57%) |
Jul 19, 2002 | 3.027 | 3.029 | 2.898 | 2.923 | 2,010,704 | -0.12(-3.96%) |
Jul 17, 2002 | 3.081 | 3.143 | 2.939 | 3.043 | 4,271,671 | -0.18(-5.51%) |
Jul 12, 2002 | 3.395 | 3.410 | 3.221 | 3.221 | 2,060,449 | -0.16(-4.86%) |
Jul 11, 2002 | 3.460 | 3.491 | 3.263 | 3.385 | 2,400,992 | -0.09(-2.49%) |
Jul 10, 2002 | 3.607 | 3.634 | 3.460 | 3.471 | 1,605,369 | -0.11(-3.09%) |
Jul 09, 2002 | 3.639 | 3.639 | 3.582 | 3.582 | 1,340,674 | -0.06(-1.57%) |
Jul 08, 2002 | 3.621 | 3.639 | 3.621 | 3.639 | 1,173,013 | +0.02(+0.49%) |
Jul 05, 2002 | 3.452 | 3.639 | 3.445 | 3.621 | 3,285,665 | +0.19(+5.45%) |
Jul 04, 2002 | 3.354 | 3.480 | 3.314 | 3.434 | 1,397,789 | +0.00(+0.00%) |
Jul 03, 2002 | 3.354 | 3.480 | 3.314 | 3.434 | 1,397,789 | +0.01(+0.29%) |
Jul 02, 2002 | 3.572 | 3.572 | 3.379 | 3.424 | 1,988,287 | -0.15(-4.19%) |
Jul 01, 2002 | 3.647 | 3.714 | 3.551 | 3.574 | 1,127,873 | -0.11(-3.09%) |
Jun 28, 2002 | 3.672 | 3.761 | 3.660 | 3.688 | 1,611,511 | +0.03(+0.71%) |
Jun 27, 2002 | 3.688 | 3.698 | 3.517 | 3.662 | 1,472,714 | +0.04(+1.08%) |
Jun 26, 2002 | 3.647 | 3.649 | 3.504 | 3.623 | 1,662,485 | -0.02(-0.67%) |
Jun 25, 2002 | 3.745 | 3.794 | 3.642 | 3.647 | 836,155 | -0.07(-1.75%) |
Jun 21, 2002 | 3.712 | 3.810 | 3.701 | 3.712 | 1,537,814 | -0.07(-1.98%) |
Jun 20, 2002 | 3.867 | 3.908 | 3.787 | 3.787 | 1,002,281 | -0.08(-2.06%) |
Jun 19, 2002 | 3.856 | 3.905 | 3.818 | 3.867 | 1,059,089 | -0.00(-0.04%) |
Jun 18, 2002 | 3.916 | 3.949 | 3.859 | 3.869 | 1,139,542 | -0.09(-2.22%) |
Jun 17, 2002 | 3.825 | 3.965 | 3.812 | 3.957 | 1,109,756 | +0.14(+3.76%) |
Jun 14, 2002 | 3.818 | 3.825 | 3.680 | 3.813 | 1,724,820 | -0.20(-4.87%) |
Jun 12, 2002 | 3.940 | 4.017 | 3.908 | 4.009 | 1,313,651 | +0.07(+1.74%) |
Jun 11, 2002 | 3.993 | 4.108 | 3.927 | 3.940 | 1,765,661 | -0.05(-1.31%) |
Jun 10, 2002 | 3.981 | 4.071 | 3.957 | 3.993 | 627,040 | +0.02(+0.41%) |
Jun 07, 2002 | 3.910 | 3.993 | 3.849 | 3.976 | 1,084,576 | +0.07(+1.75%) |
Jun 06, 2002 | 4.006 | 4.046 | 3.900 | 3.908 | 1,940,384 | -0.04(-1.11%) |
Jun 05, 2002 | 3.813 | 3.957 | 3.813 | 3.952 | 1,888,796 | -0.06(-1.42%) |
May 31, 2002 | 3.875 | 4.022 | 3.870 | 4.009 | 1,673,539 | +0.01(+0.29%) |
May 28, 2002 | 4.071 | 4.095 | 3.949 | 3.997 | 926,741 | -0.09(-2.19%) |
May 27, 2002 | 4.129 | 4.185 | 4.085 | 4.087 | 730,830 | +0.00(+0.00%) |
May 24, 2002 | 4.129 | 4.185 | 4.085 | 4.087 | 730,830 | -0.04(-1.03%) |
May 23, 2002 | 4.041 | 4.136 | 4.040 | 4.129 | 826,022 | +0.09(+2.22%) |
May 22, 2002 | 4.030 | 4.069 | 4.001 | 4.040 | 1,056,325 | -0.03(-0.76%) |
May 21, 2002 | 4.190 | 4.191 | 4.046 | 4.071 | 1,232,585 | -0.12(-2.84%) |
May 20, 2002 | 4.204 | 4.217 | 4.120 | 4.190 | 1,160,116 | -0.06(-1.30%) |
May 17, 2002 | 4.234 | 4.375 | 4.224 | 4.245 | 4,053,343 | -0.02(-0.50%) |
May 16, 2002 | 4.253 | 4.274 | 4.168 | 4.266 | 1,261,142 | -0.03(-0.64%) |
May 15, 2002 | 4.193 | 4.321 | 4.188 | 4.294 | 2,445,517 | +0.10(+2.41%) |
May 14, 2002 | 4.054 | 4.222 | 4.038 | 4.193 | 3,075,628 | +0.21(+5.27%) |
May 13, 2002 | 3.960 | 4.023 | 3.960 | 3.983 | 1,047,420 | +0.04(+0.95%) |
May 10, 2002 | 3.875 | 4.006 | 3.875 | 3.945 | 2,231,795 | +0.08(+2.19%) |
May 09, 2002 | 3.859 | 3.975 | 3.851 | 3.861 | 2,532,418 | +0.10(+2.73%) |
May 08, 2002 | 3.810 | 3.843 | 3.712 | 3.758 | 61,414 | +0.01(+0.30%) |
May 07, 2002 | 3.678 | 3.769 | 3.655 | 3.747 | 934,418 | +0.08(+2.22%) |
May 06, 2002 | 3.730 | 3.766 | 3.664 | 3.665 | 860,414 | -0.07(-1.75%) |
May 03, 2002 | 3.818 | 3.818 | 3.664 | 3.730 | 1,058,475 | -0.09(-2.30%) |
May 02, 2002 | 3.826 | 3.841 | 3.786 | 3.818 | 1,058,168 | -0.01(-0.21%) |
May 01, 2002 | 3.826 | 3.840 | 3.745 | 3.826 | 759,694 | +0.01(+0.17%) |
Apr 30, 2002 | 3.792 | 3.875 | 3.753 | 3.820 | 1,014,564 | +0.03(+0.73%) |
Apr 29, 2002 | 3.818 | 3.851 | 3.787 | 3.792 | 1,513,555 | -0.04(-0.98%) |
Apr 26, 2002 | 3.867 | 3.916 | 3.818 | 3.830 | 1,050,491 | -0.01(-0.25%) |
Apr 25, 2002 | 3.879 | 3.879 | 3.778 | 3.840 | 1,484,690 | -0.04(-1.01%) |
Apr 24, 2002 | 3.981 | 4.028 | 3.870 | 3.879 | 998,903 | -0.09(-2.38%) |
Apr 23, 2002 | 3.953 | 4.020 | 3.932 | 3.973 | 630,110 | +0.02(+0.49%) |
Apr 22, 2002 | 4.058 | 4.071 | 3.914 | 3.953 | 1,226,750 | -0.10(-2.57%) |
Apr 19, 2002 | 4.071 | 4.087 | 4.032 | 4.058 | 908,931 | +0.01(+0.28%) |
Apr 18, 2002 | 4.027 | 4.069 | 3.971 | 4.046 | 864,099 | +0.05(+1.30%) |
Apr 17, 2002 | 3.945 | 4.059 | 3.937 | 3.994 | 1,217,231 | +0.01(+0.20%) |
Apr 16, 2002 | 3.952 | 3.997 | 3.949 | 3.986 | 928,584 | +0.06(+1.41%) |
Apr 15, 2002 | 3.989 | 4.004 | 3.908 | 3.931 | 806,676 | -0.05(-1.27%) |
Apr 12, 2002 | 3.945 | 3.989 | 3.942 | 3.981 | 750,175 | +0.04(+0.91%) |
Apr 11, 2002 | 4.071 | 4.090 | 3.942 | 3.945 | 2,427,400 | -0.16(-3.81%) |
Apr 10, 2002 | 3.997 | 4.110 | 3.958 | 4.102 | 1,833,830 | +0.13(+3.20%) |
Apr 09, 2002 | 3.949 | 4.020 | 3.846 | 3.975 | 2,737,542 | +0.06(+1.62%) |
Apr 08, 2002 | 3.826 | 3.947 | 3.792 | 3.911 | 1,258,686 | +0.07(+1.91%) |
Apr 05, 2002 | 3.843 | 3.910 | 3.835 | 3.838 | 687,533 | +0.02(+0.51%) |
Apr 04, 2002 | 3.680 | 3.870 | 3.655 | 3.818 | 2,136,603 | +0.15(+4.22%) |
Apr 03, 2002 | 3.631 | 3.745 | 3.623 | 3.664 | 1,902,922 | +0.02(+0.58%) |
Apr 02, 2002 | 3.840 | 3.840 | 3.607 | 3.642 | 2,469,776 | -0.20(-5.13%) |
Apr 01, 2002 | 3.991 | 3.991 | 3.794 | 3.840 | 2,713,283 | -0.15(-3.76%) |
Mar 29, 2002 | 3.949 | 4.022 | 3.947 | 3.989 | 956,834 | +0.00(+0.00%) |
Mar 28, 2002 | 3.949 | 4.022 | 3.947 | 3.989 | 956,834 | +0.04(+1.07%) |
Mar 27, 2002 | 3.981 | 3.986 | 3.892 | 3.947 | 1,067,994 | -0.04(-1.06%) |
Mar 26, 2002 | 3.893 | 4.054 | 3.892 | 3.989 | 1,231,970 | +0.10(+2.51%) |
Mar 25, 2002 | 4.022 | 4.022 | 3.875 | 3.892 | 840,761 | -0.14(-3.47%) |
Mar 22, 2002 | 4.022 | 4.050 | 3.989 | 4.032 | 920,293 | -0.00(-0.12%) |
Mar 21, 2002 | 4.087 | 4.095 | 3.975 | 4.037 | 1,210,782 | -0.07(-1.71%) |
Mar 20, 2002 | 4.136 | 4.144 | 4.054 | 4.107 | 2,249,912 | -0.07(-1.68%) |
Mar 19, 2002 | 4.206 | 4.258 | 4.160 | 4.177 | 1,079,663 | -0.05(-1.08%) |
Mar 18, 2002 | 4.177 | 4.235 | 4.048 | 4.222 | 1,629,628 | -0.01(-0.19%) |
Mar 15, 2002 | 4.216 | 4.230 | 4.157 | 4.230 | 1,237,191 | +0.01(+0.35%) |
Mar 14, 2002 | 4.191 | 4.247 | 4.177 | 4.216 | 904,325 | +0.02(+0.58%) |
Mar 13, 2002 | 4.264 | 4.264 | 4.102 | 4.191 | 1,618,880 | -0.07(-1.76%) |
Mar 12, 2002 | 4.185 | 4.266 | 4.152 | 4.266 | 1,163,493 | +0.08(+1.95%) |
Mar 11, 2002 | 4.177 | 4.193 | 4.107 | 4.185 | 1,626,864 | +0.05(+1.18%) |
Mar 08, 2002 | 4.160 | 4.193 | 4.054 | 4.136 | 2,187,884 | -0.00(-0.04%) |
Mar 07, 2002 | 4.234 | 4.256 | 4.072 | 4.137 | 2,897,526 | -0.07(-1.70%) |
Mar 06, 2002 | 4.097 | 4.209 | 4.067 | 4.209 | 1,449,377 | +0.08(+1.93%) |
Mar 05, 2002 | 4.193 | 4.204 | 4.094 | 4.129 | 2,005,483 | -0.14(-3.32%) |
Mar 04, 2002 | 4.219 | 4.281 | 4.168 | 4.271 | 1,864,231 | +0.05(+1.23%) |
Mar 01, 2002 | 4.147 | 4.234 | 4.095 | 4.219 | 1,954,202 | +0.07(+1.77%) |
Feb 28, 2002 | 4.152 | 4.194 | 4.079 | 4.146 | 1,298,912 | -0.02(-0.47%) |
Feb 27, 2002 | 4.206 | 4.274 | 4.120 | 4.165 | 2,057,993 | -0.04(-0.93%) |
Feb 26, 2002 | 4.152 | 4.217 | 4.123 | 4.204 | 1,696,877 | +0.07(+1.81%) |
Feb 25, 2002 | 4.082 | 4.217 | 4.082 | 4.129 | 1,976,926 | +0.05(+1.12%) |
Feb 22, 2002 | 4.054 | 4.105 | 3.989 | 4.084 | 4,780,182 | -0.05(-1.18%) |
Feb 21, 2002 | 4.046 | 4.258 | 4.046 | 4.133 | 2,687,489 | +0.05(+1.12%) |
Feb 20, 2002 | 4.007 | 4.116 | 3.980 | 4.087 | 1,533,515 | +0.11(+2.83%) |
Feb 19, 2002 | 3.989 | 4.054 | 3.958 | 3.975 | 1,373,530 | -0.08(-2.01%) |
Feb 18, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,362,082 | +0.00(+0.00%) |
Feb 15, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,360,547 | +0.04(+0.97%) |
Feb 14, 2002 | 4.120 | 4.120 | 3.989 | 4.017 | 2,190,033 | -0.10(-2.49%) |
Feb 13, 2002 | 3.851 | 4.133 | 3.828 | 4.120 | 5,122,566 | +0.27(+7.11%) |
Feb 12, 2002 | 3.826 | 3.864 | 3.758 | 3.846 | 1,586,331 | +0.04(+0.94%) |
Feb 11, 2002 | 3.758 | 3.864 | 3.745 | 3.810 | 2,884,629 | +0.06(+1.47%) |
Feb 08, 2002 | 3.840 | 3.840 | 3.654 | 3.755 | 4,791,236 | -0.08(-2.21%) |
Feb 07, 2002 | 3.908 | 3.989 | 3.838 | 3.840 | 4,444,245 | -0.08(-2.04%) |
Feb 06, 2002 | 3.936 | 3.997 | 3.900 | 3.919 | 1,274,039 | -0.04(-1.03%) |
Feb 05, 2002 | 3.968 | 4.038 | 3.940 | 3.960 | 1,657,264 | -0.03(-0.82%) |
Feb 04, 2002 | 4.066 | 4.080 | 3.989 | 3.993 | 2,078,566 | -0.07(-1.84%) |