Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.120 | 4.217 | 4.120 | 4.217 | 1,234 | +0.36(+9.32%) |
Dec 30, 2002 | 3.994 | 4.033 | 3.450 | 3.858 | 58,144 | -0.22(-5.48%) |
Dec 27, 2002 | 4.081 | 4.081 | 4.081 | 4.081 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 3.994 | 4.081 | 3.994 | 4.081 | 2,572 | -0.13(-3.00%) |
Dec 24, 2002 | 4.208 | 4.208 | 4.208 | 4.208 | 205 | +0.21(+5.33%) |
Dec 23, 2002 | 3.995 | 3.995 | 3.995 | 3.995 | 102 | +0.01(+0.27%) |
Dec 20, 2002 | 3.848 | 3.984 | 3.848 | 3.984 | 926 | +0.00(+0.00%) |
Dec 19, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 2,572 | +0.00(+0.00%) |
Dec 17, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 1,955 | -0.14(-3.51%) |
Dec 16, 2002 | 3.995 | 4.129 | 3.995 | 4.129 | 514 | +0.14(+3.63%) |
Dec 13, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 2,161 | -0.08(-1.91%) |
Dec 11, 2002 | 3.945 | 4.062 | 3.945 | 4.062 | 3,807 | +0.07(+1.70%) |
Dec 10, 2002 | 3.897 | 3.994 | 3.887 | 3.994 | 4,219 | +0.01(+0.24%) |
Dec 09, 2002 | 3.935 | 3.984 | 3.935 | 3.984 | 9,364 | +0.00(+0.00%) |
Dec 06, 2002 | 3.935 | 3.984 | 3.887 | 3.984 | 2,161 | +0.00(+0.00%) |
Dec 05, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 926 | -0.02(-0.49%) |
Dec 04, 2002 | 3.935 | 4.033 | 3.935 | 4.003 | 17,906 | +0.07(+1.73%) |
Dec 03, 2002 | 3.974 | 3.984 | 3.887 | 3.935 | 10,908 | +0.10(+2.53%) |
Dec 02, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 102 | -0.21(-5.28%) |
Nov 27, 2002 | 4.042 | 4.062 | 4.042 | 4.052 | 3,087 | +0.24(+6.38%) |
Nov 26, 2002 | 4.033 | 4.033 | 3.809 | 3.809 | 926 | -0.22(-5.54%) |
Nov 25, 2002 | 4.140 | 4.140 | 4.033 | 4.033 | 5,351 | -0.10(-2.35%) |
Nov 22, 2002 | 4.140 | 4.169 | 4.130 | 4.130 | 11,320 | -0.01(-0.23%) |
Nov 21, 2002 | 4.266 | 4.266 | 4.140 | 4.140 | 1,543 | -0.09(-2.07%) |
Nov 20, 2002 | 4.169 | 4.227 | 4.033 | 4.227 | 4,322 | +0.02(+0.46%) |
Nov 19, 2002 | 4.208 | 4.208 | 4.208 | 4.208 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.130 | 4.791 | 4.120 | 4.208 | 2,161 | -0.02(-0.46%) |
Nov 15, 2002 | 4.188 | 4.227 | 4.188 | 4.227 | 205 | +0.10(+2.35%) |
Nov 14, 2002 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 4.032 | 4.130 | 4.032 | 4.130 | 9,982 | +0.23(+5.98%) |
Nov 11, 2002 | 3.897 | 3.897 | 3.887 | 3.897 | 2,161 | +0.01(+0.25%) |
Nov 08, 2002 | 3.547 | 3.887 | 3.547 | 3.887 | 6,586 | +0.00(+0.00%) |
Nov 07, 2002 | 4.120 | 4.121 | 3.887 | 3.887 | 4,939 | -0.19(-4.76%) |
Nov 06, 2002 | 4.082 | 4.082 | 4.081 | 4.081 | 1,132 | +0.04(+0.96%) |
Nov 05, 2002 | 4.023 | 4.042 | 3.770 | 4.042 | 5,762 | +0.40(+10.93%) |
Nov 04, 2002 | 3.702 | 3.702 | 3.644 | 3.644 | 2,881 | -0.24(-6.25%) |
Nov 01, 2002 | 3.702 | 3.887 | 3.411 | 3.887 | 6,586 | -0.05(-1.23%) |
Oct 31, 2002 | 3.935 | 3.935 | 3.935 | 3.935 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 3.935 | 3.935 | 3.935 | 3.935 | 411 | -0.10(-2.41%) |
Oct 29, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 1,234 | +0.11(+2.72%) |
Oct 28, 2002 | 3.926 | 3.926 | 3.926 | 3.926 | 514 | -0.02(-0.49%) |
Oct 25, 2002 | 3.935 | 3.945 | 3.780 | 3.945 | 10,085 | +0.11(+2.78%) |
Oct 24, 2002 | 3.887 | 3.887 | 3.838 | 3.838 | 2,161 | -0.07(-1.74%) |
Oct 23, 2002 | 4.033 | 4.033 | 3.887 | 3.906 | 4,013 | -0.11(-2.66%) |
Oct 22, 2002 | 3.994 | 4.101 | 3.994 | 4.013 | 2,778 | -0.02(-0.48%) |
Oct 21, 2002 | 4.081 | 4.081 | 4.033 | 4.033 | 1,955 | +0.00(+0.00%) |
Oct 18, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 4.305 | 4.305 | 3.935 | 4.033 | 10,085 | -0.44(-9.78%) |
Oct 16, 2002 | 4.363 | 4.470 | 4.363 | 4.470 | 720 | -0.04(-0.86%) |
Oct 15, 2002 | 4.178 | 4.509 | 4.081 | 4.509 | 26,139 | +0.34(+8.16%) |
Oct 14, 2002 | 4.106 | 4.169 | 4.033 | 4.169 | 2,027 | +0.14(+3.35%) |
Oct 11, 2002 | 4.033 | 4.034 | 4.033 | 4.034 | 514 | +0.00(+0.02%) |
Oct 10, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 4,116 | +0.05(+1.22%) |
Oct 09, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.887 | 3.994 | 3.887 | 3.984 | 7,203 | +0.04(+0.99%) |
Oct 07, 2002 | 3.761 | 3.945 | 3.761 | 3.945 | 1,646 | +0.02(+0.50%) |
Oct 04, 2002 | 3.898 | 3.926 | 3.887 | 3.926 | 2,264 | +0.02(+0.50%) |
Oct 03, 2002 | 3.935 | 3.935 | 3.906 | 3.906 | 1,852 | -0.07(-1.71%) |
Oct 02, 2002 | 3.897 | 3.974 | 3.867 | 3.974 | 1,234 | -0.01(-0.24%) |
Oct 01, 2002 | 3.994 | 3.994 | 3.984 | 3.984 | 2,984 | -0.25(-5.96%) |
Sep 30, 2002 | 4.237 | 4.237 | 4.237 | 4.237 | 102 | +0.03(+0.69%) |
Sep 27, 2002 | 3.994 | 4.208 | 3.974 | 4.208 | 823 | +0.21(+5.35%) |
Sep 26, 2002 | 3.987 | 3.994 | 3.887 | 3.994 | 2,778 | -0.28(-6.59%) |
Sep 25, 2002 | 3.974 | 4.276 | 3.965 | 4.276 | 1,029 | +0.35(+8.91%) |
Sep 24, 2002 | 3.935 | 3.994 | 3.926 | 3.926 | 3,396 | -0.40(-9.21%) |
Sep 23, 2002 | 4.033 | 4.324 | 4.033 | 4.324 | 3,601 | +0.00(+0.00%) |
Sep 20, 2002 | 4.323 | 4.324 | 4.321 | 4.324 | 308 | +0.05(+1.14%) |
Sep 19, 2002 | 3.965 | 4.276 | 3.887 | 4.276 | 10,805 | +0.24(+6.02%) |
Sep 18, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.935 | 4.033 | 3.935 | 4.033 | 2,778 | +0.10(+2.47%) |
Sep 16, 2002 | 4.003 | 4.003 | 3.887 | 3.935 | 9,570 | +0.05(+1.25%) |
Sep 13, 2002 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.887 | 3.887 | 3.829 | 3.887 | 12,966 | +0.09(+2.30%) |
Sep 11, 2002 | 3.654 | 3.799 | 3.644 | 3.799 | 1,234 | -0.09(-2.25%) |
Sep 10, 2002 | 3.780 | 3.887 | 3.644 | 3.887 | 21,405 | +0.14(+3.63%) |
Sep 09, 2002 | 3.887 | 3.887 | 3.741 | 3.751 | 3,807 | -0.14(-3.50%) |
Sep 06, 2002 | 3.799 | 3.984 | 3.731 | 3.887 | 25,007 | +0.13(+3.36%) |
Sep 05, 2002 | 4.013 | 4.013 | 3.761 | 3.761 | 13,378 | -0.25(-6.30%) |
Sep 04, 2002 | 3.985 | 4.266 | 3.985 | 4.013 | 6,328 | -0.17(-4.18%) |
Sep 03, 2002 | 4.081 | 4.188 | 3.984 | 4.188 | 1,955 | +0.11(+2.62%) |
Aug 30, 2002 | 3.984 | 4.081 | 3.984 | 4.081 | 617 | -0.19(-4.55%) |
Aug 29, 2002 | 4.052 | 4.276 | 3.887 | 4.276 | 22,743 | +0.01(+0.25%) |
Aug 28, 2002 | 4.197 | 4.266 | 4.197 | 4.265 | 2,366 | +0.28(+7.05%) |
Aug 27, 2002 | 3.897 | 3.984 | 3.897 | 3.984 | 926 | +0.00(+0.00%) |
Aug 26, 2002 | 3.838 | 4.108 | 3.838 | 3.984 | 2,778 | -0.04(-0.97%) |
Aug 23, 2002 | 4.140 | 4.140 | 4.023 | 4.023 | 11,525 | -0.32(-7.38%) |
Aug 22, 2002 | 4.276 | 4.344 | 4.276 | 4.344 | 2,572 | +0.07(+1.59%) |
Aug 21, 2002 | 3.877 | 4.276 | 3.877 | 4.276 | 2,264 | +0.09(+2.09%) |
Aug 20, 2002 | 4.188 | 4.188 | 4.188 | 4.188 | 0 | +0.03(+0.70%) |
Aug 16, 2002 | 4.159 | 4.159 | 4.159 | 4.159 | 102 | +0.21(+5.42%) |
Aug 15, 2002 | 3.897 | 4.217 | 3.897 | 3.945 | 10,393 | -0.28(-6.67%) |
Aug 14, 2002 | 4.227 | 4.227 | 4.227 | 4.227 | 102 | +0.00(+0.02%) |
Aug 13, 2002 | 4.226 | 4.226 | 4.226 | 4.226 | 102 | +0.30(+7.65%) |
Aug 12, 2002 | 4.129 | 4.129 | 3.867 | 3.926 | 617 | +0.04(+1.03%) |
Aug 07, 2002 | 3.994 | 4.344 | 3.819 | 3.886 | 16,980 | -0.24(-5.91%) |
Aug 06, 2002 | 4.322 | 4.322 | 3.644 | 4.130 | 10,085 | -0.37(-8.21%) |
Aug 05, 2002 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.402 | 4.499 | 4.373 | 4.499 | 2,469 | +0.05(+1.09%) |
Aug 01, 2002 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 4.324 | 4.645 | 4.324 | 4.450 | 7,306 | +0.17(+3.85%) |
Jul 30, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 102 | -0.01(-0.23%) |
Jul 29, 2002 | 3.984 | 4.363 | 3.983 | 4.295 | 17,288 | +0.12(+2.79%) |
Jul 26, 2002 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 4.033 | 4.178 | 3.838 | 4.178 | 16,980 | -0.49(-10.42%) |
Jul 24, 2002 | 4.042 | 4.042 | 4.033 | 4.664 | 10,496 | +0.39(+9.09%) |
Jul 23, 2002 | 3.984 | 4.276 | 3.984 | 4.276 | 823 | -0.04(-0.90%) |
Jul 22, 2002 | 4.421 | 4.421 | 3.935 | 4.314 | 5,248 | -0.17(-3.90%) |
Jul 19, 2002 | 4.489 | 4.489 | 4.489 | 4.489 | 102 | -0.31(-6.48%) |
Jul 17, 2002 | 5.072 | 5.072 | 4.499 | 4.800 | 11,525 | -0.30(-5.90%) |
Jul 12, 2002 | 5.199 | 5.296 | 5.102 | 5.102 | 23,463 | -0.29(-5.41%) |
Jul 11, 2002 | 5.092 | 5.393 | 5.092 | 5.393 | 411 | +0.29(+5.71%) |
Jul 10, 2002 | 5.160 | 5.199 | 5.053 | 5.102 | 6,792 | +0.04(+0.77%) |
Jul 09, 2002 | 5.093 | 5.093 | 5.063 | 5.063 | 1,337 | -0.03(-0.59%) |
Jul 08, 2002 | 5.150 | 5.150 | 5.093 | 5.093 | 4,322 | -0.06(-1.11%) |
Jul 05, 2002 | 5.150 | 5.471 | 5.053 | 5.150 | 3,601 | -0.33(-6.03%) |
Jul 04, 2002 | 5.675 | 5.675 | 5.481 | 5.481 | 308 | +0.00(+0.00%) |
Jul 03, 2002 | 5.675 | 5.675 | 5.481 | 5.481 | 308 | +0.15(+2.73%) |
Jul 02, 2002 | 5.539 | 5.539 | 5.160 | 5.335 | 2,881 | -0.33(-5.83%) |
Jul 01, 2002 | 5.286 | 5.665 | 5.004 | 5.665 | 3,498 | +0.78(+15.90%) |
Jun 28, 2002 | 5.578 | 5.578 | 4.888 | 4.888 | 8,026 | -0.22(-4.37%) |
Jun 27, 2002 | 5.102 | 5.111 | 5.102 | 5.111 | 2,264 | -0.30(-5.57%) |
Jun 26, 2002 | 4.927 | 5.412 | 4.927 | 5.412 | 105,482 | +0.41(+8.16%) |
Jun 25, 2002 | 5.004 | 5.004 | 5.004 | 5.004 | 0 | +0.09(+1.78%) |
Jun 21, 2002 | 5.014 | 5.014 | 5.014 | 4.917 | 3,807 | -0.17(-3.25%) |
Jun 20, 2002 | 5.150 | 5.150 | 5.063 | 5.082 | 2,778 | -0.07(-1.32%) |
Jun 19, 2002 | 5.247 | 5.461 | 5.150 | 5.150 | 12,760 | -0.19(-3.64%) |
Jun 18, 2002 | 5.344 | 5.344 | 5.344 | 5.344 | 5,968 | -0.01(-0.22%) |
Jun 17, 2002 | 5.356 | 5.356 | 5.356 | 5.356 | 514 | -0.13(-2.44%) |
Jun 14, 2002 | 5.500 | 5.500 | 5.490 | 5.490 | 1,852 | -0.19(-3.42%) |
Jun 12, 2002 | 5.500 | 5.733 | 5.500 | 5.685 | 11,525 | +0.17(+3.17%) |
Jun 11, 2002 | 5.636 | 5.637 | 5.510 | 5.510 | 19,038 | -0.03(-0.53%) |
Jun 10, 2002 | 5.490 | 5.539 | 5.490 | 5.539 | 11,217 | -0.15(-2.58%) |
Jun 07, 2002 | 5.493 | 5.777 | 5.493 | 5.686 | 3,704 | +0.06(+1.05%) |
Jun 06, 2002 | 5.879 | 5.879 | 5.626 | 5.626 | 3,293 | -0.25(-4.30%) |
Jun 05, 2002 | 5.816 | 5.879 | 5.587 | 5.879 | 34,063 | +0.53(+10.00%) |
May 31, 2002 | 5.344 | 5.344 | 5.344 | 5.344 | 3,087 | +0.10(+1.85%) |
May 28, 2002 | 5.344 | 5.481 | 5.247 | 5.247 | 10,805 | +0.00(+0.00%) |
May 27, 2002 | 5.296 | 5.296 | 5.247 | 5.247 | 514 | +0.00(+0.00%) |
May 24, 2002 | 5.296 | 5.296 | 5.247 | 5.247 | 514 | -0.19(-3.57%) |
May 23, 2002 | 5.344 | 5.442 | 5.344 | 5.442 | 5,660 | +0.00(+0.00%) |
May 22, 2002 | 5.519 | 5.519 | 5.442 | 5.442 | 1,029 | +0.01(+0.16%) |
May 21, 2002 | 5.433 | 5.433 | 5.433 | 5.433 | 514 | +0.09(+1.65%) |
May 20, 2002 | 5.519 | 5.519 | 5.344 | 5.344 | 514 | -0.14(-2.57%) |
May 17, 2002 | 5.344 | 5.485 | 5.344 | 5.485 | 2,058 | -0.06(-1.05%) |
May 16, 2002 | 5.626 | 5.626 | 5.344 | 5.544 | 3,087 | +0.29(+5.57%) |
May 15, 2002 | 5.251 | 5.251 | 5.251 | 5.251 | 102 | -0.09(-1.75%) |
May 14, 2002 | 5.490 | 5.490 | 5.344 | 5.344 | 823 | -0.15(-2.65%) |
May 13, 2002 | 5.636 | 5.782 | 5.490 | 5.490 | 1,852 | -0.05(-0.89%) |
May 10, 2002 | 5.636 | 5.636 | 5.539 | 5.539 | 5,762 | -0.14(-2.39%) |
May 09, 2002 | 5.676 | 5.676 | 5.675 | 5.675 | 2,058 | -0.06(-1.02%) |
May 08, 2002 | 5.597 | 5.879 | 5.597 | 5.733 | 6,483 | +0.05(+0.85%) |
May 07, 2002 | 5.587 | 5.714 | 5.453 | 5.685 | 20,684 | +0.10(+1.74%) |
May 06, 2002 | 5.247 | 5.587 | 5.247 | 5.587 | 11,217 | +0.19(+3.58%) |
May 03, 2002 | 5.442 | 5.442 | 5.393 | 5.394 | 11,011 | +0.20(+3.76%) |
May 02, 2002 | 5.198 | 5.199 | 5.160 | 5.199 | 2,881 | -0.11(-2.01%) |
May 01, 2002 | 5.150 | 5.568 | 5.150 | 5.306 | 3,087 | +0.15(+3.00%) |
Apr 30, 2002 | 5.228 | 5.243 | 5.151 | 5.151 | 3,396 | -0.08(-1.47%) |
Apr 29, 2002 | 5.326 | 5.442 | 5.228 | 5.228 | 3,087 | -0.24(-4.44%) |
Apr 26, 2002 | 5.471 | 5.510 | 5.471 | 5.471 | 3,704 | -0.20(-3.60%) |
Apr 25, 2002 | 5.490 | 5.675 | 5.490 | 5.675 | 3,807 | +0.25(+4.66%) |
Apr 24, 2002 | 5.247 | 5.539 | 5.247 | 5.422 | 11,731 | +0.26(+5.08%) |
Apr 23, 2002 | 5.238 | 5.247 | 5.111 | 5.160 | 31,284 | -0.21(-3.98%) |
Apr 22, 2002 | 5.636 | 5.636 | 5.150 | 5.374 | 7,821 | -0.21(-3.83%) |
Apr 19, 2002 | 5.597 | 5.597 | 5.587 | 5.587 | 1,749 | +0.00(+0.00%) |
Apr 18, 2002 | 5.587 | 5.587 | 5.587 | 5.587 | 4,322 | +0.00(+0.00%) |
Apr 17, 2002 | 5.636 | 5.685 | 5.539 | 5.587 | 8,747 | -0.01(-0.17%) |
Apr 16, 2002 | 5.597 | 5.597 | 5.597 | 5.597 | 205 | +0.01(+0.17%) |
Apr 15, 2002 | 5.587 | 5.587 | 5.587 | 5.587 | 1,029 | -0.05(-0.86%) |
Apr 12, 2002 | 5.597 | 5.636 | 5.597 | 5.636 | 5,762 | +0.00(+0.00%) |
Apr 11, 2002 | 5.607 | 5.646 | 5.607 | 5.636 | 2,675 | +0.00(+0.00%) |
Apr 10, 2002 | 5.549 | 5.636 | 5.549 | 5.636 | 2,572 | +0.10(+1.75%) |
Apr 09, 2002 | 5.558 | 5.558 | 5.539 | 5.539 | 926 | -0.07(-1.21%) |
Apr 08, 2002 | 5.626 | 5.626 | 5.461 | 5.607 | 1,852 | +0.07(+1.23%) |
Apr 05, 2002 | 5.539 | 5.540 | 5.539 | 5.539 | 4,219 | +0.00(+0.00%) |
Apr 04, 2002 | 5.529 | 5.539 | 5.529 | 5.539 | 11,217 | +0.09(+1.59%) |
Apr 03, 2002 | 5.374 | 5.578 | 5.374 | 5.452 | 5,968 | -0.05(-0.87%) |
Apr 02, 2002 | 5.500 | 5.500 | 5.500 | 5.500 | 1,543 | -0.09(-1.57%) |
Apr 01, 2002 | 5.568 | 5.617 | 5.519 | 5.587 | 6,894 | +0.02(+0.34%) |
Mar 29, 2002 | 5.569 | 5.569 | 5.569 | 5.569 | 7,718 | +0.00(+0.00%) |
Mar 28, 2002 | 5.569 | 5.569 | 5.569 | 5.569 | 7,718 | +0.00(+0.00%) |
Mar 27, 2002 | 5.617 | 5.617 | 5.539 | 5.569 | 13,481 | +0.03(+0.54%) |
Mar 26, 2002 | 5.636 | 5.782 | 5.539 | 5.539 | 11,320 | -0.19(-3.39%) |
Mar 25, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 5.636 | 5.830 | 5.539 | 5.733 | 17,083 | +0.00(+0.00%) |
Mar 20, 2002 | 5.733 | 5.830 | 5.685 | 5.733 | 23,772 | -0.04(-0.67%) |
Mar 19, 2002 | 5.597 | 5.772 | 5.587 | 5.772 | 17,803 | +0.07(+1.19%) |
Mar 18, 2002 | 5.714 | 5.734 | 5.587 | 5.704 | 25,830 | -0.08(-1.34%) |
Mar 15, 2002 | 5.733 | 5.830 | 5.733 | 5.782 | 4,116 | +0.06(+1.02%) |
Mar 14, 2002 | 5.539 | 5.723 | 5.539 | 5.723 | 81,298 | +0.14(+2.43%) |
Mar 13, 2002 | 5.832 | 5.832 | 5.393 | 5.587 | 16,568 | -0.31(-5.19%) |
Mar 12, 2002 | 5.918 | 5.966 | 5.830 | 5.894 | 36,635 | +0.06(+1.07%) |
Mar 11, 2002 | 5.908 | 6.015 | 5.830 | 5.831 | 36,121 | +0.00(+0.01%) |
Mar 08, 2002 | 5.634 | 5.879 | 5.597 | 5.830 | 54,851 | +0.33(+6.01%) |
Mar 07, 2002 | 5.470 | 5.830 | 5.413 | 5.500 | 63,186 | +0.09(+1.62%) |
Mar 06, 2002 | 5.393 | 5.481 | 5.393 | 5.412 | 15,951 | +0.02(+0.38%) |
Mar 05, 2002 | 5.392 | 5.392 | 5.392 | 5.392 | 1,029 | -0.00(-0.02%) |
Mar 04, 2002 | 5.228 | 5.393 | 5.150 | 5.393 | 17,288 | +0.16(+2.97%) |
Mar 01, 2002 | 5.218 | 5.238 | 5.218 | 5.238 | 1,337 | +0.09(+1.70%) |
Feb 28, 2002 | 5.199 | 5.199 | 5.150 | 5.150 | 4,013 | +0.10(+1.92%) |
Feb 27, 2002 | 5.131 | 5.150 | 5.004 | 5.053 | 12,863 | -0.06(-1.14%) |
Feb 26, 2002 | 5.112 | 5.112 | 5.111 | 5.111 | 3,807 | +0.01(+0.19%) |
Feb 25, 2002 | 5.199 | 5.199 | 5.102 | 5.102 | 8,232 | +0.00(+0.00%) |
Feb 22, 2002 | 4.868 | 5.150 | 4.868 | 5.102 | 9,158 | +0.05(+0.96%) |
Feb 21, 2002 | 4.761 | 5.053 | 4.761 | 5.053 | 9,776 | +0.24(+5.05%) |
Feb 20, 2002 | 4.859 | 4.859 | 4.470 | 4.810 | 9,879 | -0.07(-1.39%) |
Feb 19, 2002 | 4.859 | 4.878 | 4.859 | 4.878 | 2,058 | +0.05(+1.01%) |
Feb 18, 2002 | 4.907 | 4.907 | 4.829 | 4.829 | 823 | +0.00(+0.00%) |
Feb 15, 2002 | 4.907 | 4.907 | 4.829 | 4.829 | 823 | -0.03(-0.60%) |
Feb 14, 2002 | 4.995 | 4.995 | 4.859 | 4.859 | 7,924 | -0.15(-2.91%) |
Feb 13, 2002 | 4.831 | 5.004 | 4.831 | 5.004 | 2,675 | +0.24(+5.10%) |
Feb 12, 2002 | 4.791 | 4.791 | 4.761 | 4.761 | 1,543 | -0.10(-2.00%) |
Feb 11, 2002 | 4.859 | 4.859 | 4.859 | 4.859 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 4.839 | 4.956 | 4.810 | 4.859 | 5,454 | +0.00(+0.01%) |
Feb 07, 2002 | 5.053 | 5.053 | 4.858 | 4.858 | 411 | +0.08(+1.61%) |
Feb 06, 2002 | 4.844 | 4.956 | 4.771 | 4.781 | 4,630 | +0.02(+0.41%) |
Feb 05, 2002 | 4.897 | 4.897 | 4.732 | 4.761 | 5,660 | -0.29(-5.74%) |
Feb 04, 2002 | 5.189 | 5.228 | 4.956 | 5.051 | 14,098 | -0.00(-0.03%) |
Feb 01, 2002 | 5.053 | 5.151 | 5.053 | 5.053 | 25,418 | +0.04(+0.78%) |
Jan 31, 2002 | 4.839 | 5.102 | 4.839 | 5.014 | 113,098 | +0.17(+3.41%) |
Jan 30, 2002 | 4.800 | 4.849 | 4.800 | 4.849 | 44,354 | +0.09(+1.84%) |
Jan 29, 2002 | 4.791 | 4.791 | 4.761 | 4.761 | 2,058 | +0.03(+0.62%) |
Jan 28, 2002 | 4.791 | 4.791 | 4.732 | 4.732 | 11,937 | -0.01(-0.20%) |
Jan 25, 2002 | 4.782 | 4.782 | 4.742 | 4.742 | 13,378 | -0.04(-0.81%) |
Jan 24, 2002 | 4.781 | 4.781 | 4.781 | 4.781 | 2,058 | -0.07(-1.40%) |
Jan 23, 2002 | 4.771 | 4.849 | 4.771 | 4.849 | 13,995 | +0.06(+1.22%) |
Jan 22, 2002 | 4.781 | 4.800 | 4.723 | 4.791 | 21,199 | -0.07(-1.40%) |
Jan 21, 2002 | 4.664 | 4.859 | 4.664 | 4.859 | 89,531 | +0.00(+0.00%) |
Jan 18, 2002 | 4.664 | 4.859 | 4.664 | 4.859 | 89,531 | +0.24(+5.26%) |
Jan 17, 2002 | 4.616 | 4.616 | 4.616 | 4.616 | 514 | +0.00(+0.00%) |
Jan 16, 2002 | 4.616 | 4.616 | 4.616 | 4.616 | 1,029 | +0.13(+2.81%) |
Jan 15, 2002 | 4.625 | 4.625 | 4.489 | 4.489 | 9,879 | -0.17(-3.75%) |
Jan 14, 2002 | 4.655 | 4.664 | 4.655 | 4.664 | 926 | +0.10(+2.13%) |
Jan 11, 2002 | 4.568 | 4.693 | 4.567 | 4.567 | 25,007 | +0.00(+0.00%) |