Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 5.781 | 5.894 | 5.723 | 5.832 | 183,908 | +0.04(+0.74%) |
Dec 30, 2002 | 5.732 | 5.789 | 5.648 | 5.789 | 233,179 | +0.05(+0.79%) |
Dec 27, 2002 | 5.828 | 5.857 | 5.736 | 5.744 | 230,983 | -0.08(-1.37%) |
Dec 26, 2002 | 5.723 | 5.840 | 5.707 | 5.824 | 251,472 | +0.10(+1.75%) |
Dec 24, 2002 | 5.750 | 5.777 | 5.715 | 5.723 | 135,370 | -0.02(-0.39%) |
Dec 23, 2002 | 5.699 | 5.754 | 5.699 | 5.746 | 611,485 | +0.03(+0.61%) |
Dec 20, 2002 | 5.781 | 5.836 | 5.711 | 5.711 | 1,483,955 | -0.06(-1.03%) |
Dec 19, 2002 | 5.900 | 5.900 | 5.764 | 5.771 | 533,921 | -0.13(-2.19%) |
Dec 18, 2002 | 5.988 | 6.000 | 5.867 | 5.900 | 312,694 | -0.14(-2.31%) |
Dec 17, 2002 | 5.988 | 6.105 | 5.982 | 6.039 | 468,065 | +0.00(+0.00%) |
Dec 16, 2002 | 6.037 | 6.055 | 5.986 | 6.039 | 792,467 | +0.01(+0.20%) |
Dec 13, 2002 | 6.129 | 6.146 | 6.023 | 6.027 | 290,010 | -0.13(-2.16%) |
Dec 12, 2002 | 6.201 | 6.217 | 6.113 | 6.160 | 173,908 | -0.03(-0.50%) |
Dec 11, 2002 | 6.263 | 6.273 | 6.160 | 6.191 | 443,186 | -0.11(-1.82%) |
Dec 10, 2002 | 6.242 | 6.334 | 6.242 | 6.306 | 171,713 | +0.08(+1.22%) |
Dec 09, 2002 | 6.351 | 6.355 | 6.226 | 6.230 | 324,889 | -0.12(-1.90%) |
Dec 06, 2002 | 6.174 | 6.369 | 6.172 | 6.351 | 168,054 | +0.14(+2.18%) |
Dec 05, 2002 | 6.357 | 6.357 | 6.160 | 6.215 | 169,030 | -0.14(-2.19%) |
Dec 04, 2002 | 6.252 | 6.369 | 6.150 | 6.355 | 293,912 | +0.10(+1.54%) |
Dec 03, 2002 | 6.396 | 6.396 | 6.242 | 6.258 | 294,644 | -0.13(-2.02%) |
Dec 02, 2002 | 6.427 | 6.429 | 6.330 | 6.388 | 240,008 | +0.00(+0.03%) |
Nov 29, 2002 | 6.355 | 6.422 | 6.355 | 6.386 | 56,831 | +0.05(+0.74%) |
Nov 27, 2002 | 6.170 | 6.345 | 6.170 | 6.338 | 169,762 | +0.20(+3.24%) |
Nov 26, 2002 | 6.263 | 6.263 | 6.070 | 6.140 | 212,202 | -0.14(-2.22%) |
Nov 25, 2002 | 6.211 | 6.334 | 6.137 | 6.279 | 253,911 | +0.07(+1.12%) |
Nov 22, 2002 | 6.304 | 6.357 | 6.162 | 6.209 | 426,600 | -0.12(-1.91%) |
Nov 21, 2002 | 6.150 | 6.334 | 6.125 | 6.330 | 359,281 | +0.21(+3.42%) |
Nov 20, 2002 | 6.109 | 6.133 | 6.082 | 6.121 | 559,532 | -0.00(-0.03%) |
Nov 19, 2002 | 6.129 | 6.150 | 6.092 | 6.123 | 602,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.144 | 6.152 | 6.094 | 6.094 | 480,504 | -0.05(-0.80%) |
Nov 15, 2002 | 5.955 | 6.144 | 5.945 | 6.144 | 234,642 | +0.14(+2.36%) |
Nov 14, 2002 | 5.935 | 6.045 | 5.935 | 6.002 | 154,639 | +0.09(+1.53%) |
Nov 13, 2002 | 5.830 | 5.965 | 5.801 | 5.912 | 143,663 | +0.08(+1.41%) |
Nov 12, 2002 | 5.752 | 5.935 | 5.719 | 5.830 | 172,932 | +0.08(+1.39%) |
Nov 11, 2002 | 5.904 | 5.935 | 5.750 | 5.750 | 178,786 | -0.13(-2.26%) |
Nov 08, 2002 | 5.976 | 6.025 | 5.853 | 5.883 | 174,640 | -0.11(-1.88%) |
Nov 07, 2002 | 6.047 | 6.058 | 5.957 | 5.996 | 233,422 | -0.07(-1.18%) |
Nov 06, 2002 | 5.941 | 6.109 | 5.881 | 6.068 | 215,373 | +0.13(+2.14%) |
Nov 05, 2002 | 5.853 | 5.945 | 5.846 | 5.941 | 210,251 | +0.09(+1.61%) |
Nov 04, 2002 | 5.904 | 5.904 | 5.842 | 5.846 | 108,784 | -0.04(-0.66%) |
Nov 01, 2002 | 5.822 | 5.885 | 5.725 | 5.885 | 225,861 | +0.12(+2.10%) |
Oct 31, 2002 | 5.717 | 5.764 | 5.660 | 5.764 | 197,080 | +0.05(+0.82%) |
Oct 30, 2002 | 5.695 | 5.732 | 5.654 | 5.717 | 217,812 | +0.02(+0.43%) |
Oct 29, 2002 | 5.652 | 5.699 | 5.584 | 5.693 | 316,840 | +0.04(+0.69%) |
Oct 28, 2002 | 5.719 | 5.750 | 5.639 | 5.654 | 196,104 | -0.03(-0.61%) |
Oct 25, 2002 | 5.490 | 5.719 | 5.453 | 5.689 | 265,131 | +0.20(+3.62%) |
Oct 24, 2002 | 5.648 | 5.648 | 5.482 | 5.490 | 400,014 | -0.15(-2.69%) |
Oct 23, 2002 | 5.760 | 5.760 | 5.504 | 5.641 | 395,623 | +0.05(+0.95%) |
Oct 22, 2002 | 5.707 | 5.709 | 5.566 | 5.588 | 306,596 | -0.14(-2.43%) |
Oct 21, 2002 | 5.574 | 5.730 | 5.484 | 5.728 | 269,277 | +0.15(+2.68%) |
Oct 18, 2002 | 5.658 | 5.678 | 5.498 | 5.578 | 106,833 | -0.08(-1.41%) |
Oct 17, 2002 | 5.533 | 5.689 | 5.531 | 5.658 | 110,003 | +0.23(+4.15%) |
Oct 16, 2002 | 5.596 | 5.658 | 5.426 | 5.432 | 169,274 | -0.18(-3.14%) |
Oct 15, 2002 | 5.338 | 5.637 | 5.338 | 5.609 | 175,615 | +0.32(+6.01%) |
Oct 14, 2002 | 5.350 | 5.402 | 5.236 | 5.291 | 204,641 | -0.08(-1.41%) |
Oct 11, 2002 | 5.248 | 5.391 | 5.227 | 5.367 | 222,203 | +0.23(+4.55%) |
Oct 10, 2002 | 4.873 | 5.137 | 4.873 | 5.133 | 535,628 | +0.28(+5.79%) |
Oct 09, 2002 | 5.125 | 5.133 | 4.838 | 4.852 | 342,695 | -0.27(-5.32%) |
Oct 08, 2002 | 5.084 | 5.176 | 5.031 | 5.125 | 343,914 | +0.05(+0.93%) |
Oct 07, 2002 | 5.217 | 5.227 | 5.074 | 5.078 | 148,541 | -0.15(-2.94%) |
Oct 04, 2002 | 5.432 | 5.443 | 5.192 | 5.231 | 271,960 | -0.16(-3.00%) |
Oct 03, 2002 | 5.443 | 5.617 | 5.356 | 5.393 | 407,819 | -0.06(-1.09%) |
Oct 02, 2002 | 5.631 | 5.631 | 5.381 | 5.453 | 784,418 | -0.18(-3.13%) |
Oct 01, 2002 | 5.268 | 5.637 | 5.268 | 5.629 | 674,170 | +0.44(+8.58%) |
Sep 30, 2002 | 5.145 | 5.207 | 5.084 | 5.184 | 435,869 | -0.06(-1.17%) |
Sep 27, 2002 | 5.412 | 5.414 | 5.227 | 5.246 | 196,104 | -0.18(-3.29%) |
Sep 26, 2002 | 5.371 | 5.449 | 5.371 | 5.424 | 195,616 | +0.08(+1.53%) |
Sep 25, 2002 | 5.311 | 5.389 | 5.250 | 5.342 | 347,085 | +0.03(+0.62%) |
Sep 24, 2002 | 5.453 | 5.453 | 5.293 | 5.309 | 231,471 | -0.22(-4.00%) |
Sep 23, 2002 | 5.555 | 5.555 | 5.494 | 5.531 | 381,720 | -0.02(-0.37%) |
Sep 20, 2002 | 5.506 | 5.586 | 5.453 | 5.551 | 722,708 | +0.05(+0.82%) |
Sep 19, 2002 | 5.740 | 5.740 | 5.506 | 5.506 | 466,358 | -0.25(-4.41%) |
Sep 18, 2002 | 5.812 | 5.822 | 5.738 | 5.760 | 258,301 | -0.09(-1.58%) |
Sep 17, 2002 | 5.965 | 5.994 | 5.832 | 5.853 | 218,788 | -0.09(-1.48%) |
Sep 16, 2002 | 5.924 | 5.961 | 5.904 | 5.941 | 221,959 | +0.01(+0.14%) |
Sep 13, 2002 | 5.924 | 5.957 | 5.812 | 5.932 | 242,447 | -0.00(-0.07%) |
Sep 12, 2002 | 6.047 | 6.047 | 5.924 | 5.937 | 146,346 | -0.12(-1.93%) |
Sep 11, 2002 | 6.074 | 6.078 | 6.029 | 6.053 | 145,858 | -0.02(-0.40%) |
Sep 10, 2002 | 6.049 | 6.088 | 6.037 | 6.078 | 197,811 | +0.03(+0.51%) |
Sep 09, 2002 | 5.996 | 6.094 | 5.955 | 6.047 | 404,892 | +0.07(+1.10%) |
Sep 06, 2002 | 5.945 | 6.060 | 5.853 | 5.982 | 521,725 | +0.04(+0.62%) |
Sep 05, 2002 | 6.140 | 6.142 | 5.883 | 5.945 | 828,809 | -0.35(-5.51%) |
Sep 04, 2002 | 6.160 | 6.293 | 6.140 | 6.291 | 243,911 | +0.13(+2.06%) |
Sep 03, 2002 | 6.273 | 6.273 | 6.129 | 6.164 | 156,834 | -0.16(-2.47%) |
Aug 30, 2002 | 6.201 | 6.353 | 6.201 | 6.320 | 124,638 | +0.13(+2.05%) |
Aug 29, 2002 | 6.150 | 6.232 | 6.127 | 6.193 | 181,957 | +0.04(+0.70%) |
Aug 28, 2002 | 6.232 | 6.232 | 6.082 | 6.150 | 122,443 | -0.09(-1.45%) |
Aug 27, 2002 | 6.324 | 6.365 | 6.217 | 6.240 | 197,324 | -0.06(-1.01%) |
Aug 26, 2002 | 6.258 | 6.304 | 6.189 | 6.304 | 177,323 | +0.05(+0.79%) |
Aug 23, 2002 | 6.353 | 6.359 | 6.211 | 6.254 | 174,396 | -0.10(-1.55%) |
Aug 22, 2002 | 6.375 | 6.478 | 6.273 | 6.353 | 195,372 | -0.00(-0.03%) |
Aug 21, 2002 | 6.318 | 6.349 | 6.260 | 6.355 | 535,384 | +0.04(+0.62%) |
Aug 20, 2002 | 6.353 | 6.353 | 6.260 | 6.316 | 222,446 | -0.05(-0.77%) |
Aug 16, 2002 | 6.314 | 6.398 | 6.304 | 6.365 | 124,150 | +0.04(+0.65%) |
Aug 15, 2002 | 6.355 | 6.398 | 6.258 | 6.324 | 18,073,812 | -0.05(-0.80%) |
Aug 14, 2002 | 6.226 | 6.381 | 6.047 | 6.375 | 258,057 | +0.15(+2.44%) |
Aug 13, 2002 | 6.320 | 6.402 | 6.222 | 6.224 | 24,391 | -0.10(-1.62%) |
Aug 12, 2002 | 6.273 | 6.328 | 6.189 | 6.326 | 124,638 | +0.18(+3.00%) |
Aug 07, 2002 | 6.047 | 6.209 | 6.019 | 6.142 | 189,275 | +0.14(+2.39%) |
Aug 06, 2002 | 5.955 | 6.076 | 5.955 | 5.998 | 205,129 | +0.17(+2.99%) |
Aug 05, 2002 | 5.803 | 5.916 | 5.801 | 5.824 | 283,424 | +0.02(+0.35%) |
Aug 02, 2002 | 6.049 | 6.078 | 5.793 | 5.803 | 200,007 | -0.24(-4.03%) |
Aug 01, 2002 | 6.109 | 6.304 | 6.039 | 6.047 | 261,960 | -0.01(-0.20%) |
Jul 31, 2002 | 5.965 | 6.107 | 5.930 | 6.060 | 247,081 | +0.07(+1.23%) |
Jul 30, 2002 | 6.131 | 6.131 | 5.904 | 5.986 | 210,983 | -0.14(-2.34%) |
Jul 29, 2002 | 5.699 | 6.150 | 5.699 | 6.129 | 256,350 | +0.41(+7.17%) |
Jul 26, 2002 | 5.935 | 5.935 | 5.689 | 5.719 | 217,812 | -0.20(-3.46%) |
Jul 25, 2002 | 5.730 | 5.939 | 5.678 | 5.924 | 399,282 | +0.20(+3.58%) |
Jul 24, 2002 | 5.418 | 5.730 | 5.268 | 5.719 | 796,613 | +0.30(+5.52%) |
Jul 23, 2002 | 5.525 | 5.576 | 5.400 | 5.420 | 261,228 | -0.13(-2.25%) |
Jul 22, 2002 | 5.699 | 5.787 | 5.457 | 5.545 | 259,277 | -0.17(-2.91%) |
Jul 19, 2002 | 5.891 | 5.891 | 5.699 | 5.711 | 281,961 | -0.26(-4.43%) |
Jul 17, 2002 | 6.000 | 6.088 | 5.924 | 5.976 | 327,572 | -0.16(-2.67%) |
Jul 12, 2002 | 6.156 | 6.293 | 6.109 | 6.140 | 319,279 | -0.02(-0.33%) |
Jul 11, 2002 | 6.150 | 6.211 | 6.008 | 6.160 | 372,452 | +0.01(+0.17%) |
Jul 10, 2002 | 6.254 | 6.254 | 6.119 | 6.150 | 221,959 | -0.10(-1.64%) |
Jul 09, 2002 | 6.447 | 6.474 | 6.252 | 6.252 | 4,073,315 | -0.19(-3.02%) |
Jul 08, 2002 | 6.447 | 6.539 | 6.429 | 6.447 | 297,815 | -0.04(-0.60%) |
Jul 05, 2002 | 6.324 | 6.550 | 6.306 | 6.486 | 196,348 | +0.18(+2.89%) |
Jul 04, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 3,390,364 | +0.00(+0.00%) |
Jul 03, 2002 | 6.324 | 6.365 | 6.232 | 6.304 | 384,647 | -0.07(-1.03%) |
Jul 02, 2002 | 6.453 | 6.474 | 6.342 | 6.369 | 462,699 | -0.10(-1.62%) |
Jul 01, 2002 | 6.375 | 6.509 | 6.336 | 6.474 | 506,847 | +0.17(+2.70%) |
Jun 28, 2002 | 6.191 | 6.355 | 6.183 | 6.304 | 1,372,487 | +0.11(+1.82%) |
Jun 27, 2002 | 6.222 | 6.273 | 6.101 | 6.191 | 638,071 | +0.06(+1.04%) |
Jun 26, 2002 | 6.129 | 6.168 | 6.066 | 6.127 | 597,338 | -0.11(-1.84%) |
Jun 25, 2002 | 6.416 | 6.420 | 6.154 | 6.242 | 597,094 | -0.21(-3.27%) |
Jun 21, 2002 | 6.416 | 6.457 | 6.416 | 6.453 | 295,132 | -0.01(-0.10%) |
Jun 20, 2002 | 6.461 | 6.509 | 6.439 | 6.459 | 494,895 | -0.00(-0.03%) |
Jun 19, 2002 | 6.601 | 6.611 | 6.406 | 6.461 | 391,477 | -0.17(-2.57%) |
Jun 18, 2002 | 6.562 | 6.662 | 6.562 | 6.632 | 386,843 | +0.02(+0.28%) |
Jun 17, 2002 | 6.593 | 6.670 | 6.498 | 6.613 | 263,667 | +0.02(+0.31%) |
Jun 14, 2002 | 6.379 | 6.593 | 6.252 | 6.593 | 528,799 | +0.06(+0.97%) |
Jun 12, 2002 | 6.652 | 6.656 | 6.488 | 6.529 | 301,718 | -0.11(-1.64%) |
Jun 11, 2002 | 6.755 | 6.763 | 6.601 | 6.638 | 436,356 | -0.10(-1.55%) |
Jun 10, 2002 | 6.632 | 6.765 | 6.632 | 6.742 | 627,827 | +0.08(+1.20%) |
Jun 07, 2002 | 6.519 | 6.668 | 6.509 | 6.662 | 418,551 | +0.09(+1.40%) |
Jun 06, 2002 | 6.611 | 6.703 | 6.560 | 6.570 | 392,452 | -0.04(-0.62%) |
Jun 05, 2002 | 6.386 | 6.621 | 6.383 | 6.611 | 486,602 | +0.08(+1.16%) |
May 31, 2002 | 6.513 | 6.619 | 6.490 | 6.535 | 242,203 | +0.15(+2.34%) |
May 28, 2002 | 6.519 | 6.519 | 6.340 | 6.386 | 270,497 | -0.13(-2.04%) |
May 27, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 2,390,328 | +0.00(+0.00%) |
May 24, 2002 | 6.591 | 6.615 | 6.506 | 6.519 | 147,078 | -0.14(-2.12%) |
May 23, 2002 | 6.437 | 6.662 | 6.402 | 6.660 | 302,205 | +0.21(+3.27%) |
May 22, 2002 | 6.437 | 6.488 | 6.365 | 6.449 | 226,837 | -0.00(-0.03%) |
May 21, 2002 | 6.509 | 6.554 | 6.386 | 6.451 | 257,326 | -0.07(-1.04%) |
May 20, 2002 | 6.504 | 6.560 | 6.431 | 6.519 | 579,288 | +0.07(+1.02%) |
May 17, 2002 | 6.509 | 6.509 | 6.381 | 6.453 | 237,081 | -0.06(-0.85%) |
May 16, 2002 | 6.429 | 6.550 | 6.355 | 6.509 | 24,391 | +0.08(+1.24%) |
May 15, 2002 | 6.662 | 6.677 | 6.324 | 6.429 | 315,620 | -0.24(-3.57%) |
May 14, 2002 | 6.394 | 6.683 | 6.394 | 6.666 | 316,352 | +0.29(+4.57%) |
May 13, 2002 | 6.293 | 6.375 | 6.263 | 6.375 | 201,470 | +0.15(+2.37%) |
May 10, 2002 | 6.427 | 6.427 | 6.160 | 6.228 | 240,740 | -0.22(-3.40%) |
May 09, 2002 | 6.457 | 6.560 | 6.422 | 6.447 | 339,280 | -0.01(-0.16%) |
May 08, 2002 | 6.375 | 6.457 | 6.355 | 6.457 | 276,839 | +0.18(+2.84%) |
May 07, 2002 | 6.242 | 6.342 | 6.181 | 6.279 | 260,253 | +0.03(+0.46%) |
May 06, 2002 | 6.242 | 6.314 | 6.191 | 6.250 | 290,985 | +0.04(+0.63%) |
May 03, 2002 | 6.236 | 6.242 | 6.121 | 6.211 | 355,866 | -0.02(-0.39%) |
May 02, 2002 | 6.058 | 6.265 | 6.039 | 6.236 | 439,039 | +0.21(+3.54%) |
May 01, 2002 | 6.058 | 6.060 | 5.945 | 6.023 | 231,471 | -0.06(-0.91%) |
Apr 30, 2002 | 5.838 | 6.078 | 5.838 | 6.078 | 331,719 | +0.24(+4.11%) |
Apr 29, 2002 | 5.885 | 5.910 | 5.744 | 5.838 | 285,375 | -0.05(-0.77%) |
Apr 26, 2002 | 5.891 | 5.941 | 5.863 | 5.883 | 344,402 | -0.01(-0.10%) |
Apr 25, 2002 | 5.801 | 5.945 | 5.740 | 5.889 | 634,656 | +0.07(+1.13%) |
Apr 24, 2002 | 5.783 | 5.945 | 5.779 | 5.824 | 524,164 | +0.04(+0.71%) |
Apr 23, 2002 | 5.781 | 5.826 | 5.748 | 5.783 | 245,618 | +0.00(+0.00%) |
Apr 22, 2002 | 5.869 | 5.869 | 5.740 | 5.783 | 248,301 | -0.09(-1.54%) |
Apr 19, 2002 | 5.842 | 5.904 | 5.617 | 5.873 | 371,964 | +0.08(+1.34%) |
Apr 18, 2002 | 6.027 | 6.029 | 5.740 | 5.795 | 410,990 | -0.28(-4.65%) |
Apr 17, 2002 | 6.053 | 6.224 | 6.047 | 6.078 | 532,457 | +0.07(+1.09%) |
Apr 16, 2002 | 5.904 | 6.055 | 5.904 | 6.012 | 214,397 | +0.11(+1.84%) |
Apr 15, 2002 | 5.949 | 5.951 | 5.787 | 5.904 | 3,048,888 | -0.05(-0.79%) |
Apr 12, 2002 | 5.775 | 5.951 | 5.750 | 5.951 | 431,478 | +0.18(+3.09%) |
Apr 11, 2002 | 5.912 | 6.010 | 5.730 | 5.773 | 305,132 | -0.14(-2.36%) |
Apr 10, 2002 | 5.600 | 5.945 | 5.600 | 5.912 | 650,754 | +0.31(+5.60%) |
Apr 09, 2002 | 5.566 | 5.664 | 5.566 | 5.598 | 191,226 | +0.06(+1.00%) |
Apr 08, 2002 | 5.609 | 5.609 | 5.494 | 5.543 | 330,011 | -0.07(-1.17%) |
Apr 05, 2002 | 5.518 | 5.637 | 5.518 | 5.609 | 547,824 | +0.08(+1.48%) |
Apr 04, 2002 | 5.545 | 5.545 | 5.467 | 5.527 | 418,063 | -0.02(-0.33%) |
Apr 03, 2002 | 5.555 | 5.586 | 5.514 | 5.545 | 477,577 | +0.01(+0.19%) |
Apr 02, 2002 | 5.666 | 5.682 | 5.531 | 5.535 | 490,505 | -0.13(-2.28%) |
Apr 01, 2002 | 5.650 | 5.725 | 5.648 | 5.664 | 755,148 | +0.01(+0.25%) |
Mar 29, 2002 | 5.525 | 5.684 | 5.525 | 5.650 | 1,134,918 | +0.00(+0.00%) |
Mar 28, 2002 | 5.525 | 5.684 | 5.525 | 5.650 | 1,134,918 | +0.13(+2.30%) |
Mar 27, 2002 | 5.381 | 5.535 | 5.381 | 5.522 | 821,736 | +0.18(+3.46%) |
Mar 26, 2002 | 5.326 | 5.346 | 5.291 | 5.338 | 207,080 | +0.00(+0.04%) |
Mar 25, 2002 | 5.340 | 5.350 | 5.320 | 5.336 | 425,868 | -0.01(-0.12%) |
Mar 22, 2002 | 5.350 | 5.371 | 5.332 | 5.342 | 196,348 | -0.02(-0.42%) |
Mar 21, 2002 | 5.361 | 5.389 | 5.330 | 5.365 | 1,312,485 | -0.04(-0.68%) |
Mar 20, 2002 | 5.371 | 5.408 | 5.330 | 5.402 | 757,343 | +0.02(+0.42%) |
Mar 19, 2002 | 5.479 | 5.482 | 5.334 | 5.379 | 716,366 | -0.10(-1.83%) |
Mar 18, 2002 | 5.418 | 5.531 | 5.412 | 5.479 | 317,572 | +0.06(+1.14%) |
Mar 15, 2002 | 5.340 | 5.455 | 5.330 | 5.418 | 421,234 | +0.08(+1.54%) |
Mar 14, 2002 | 5.270 | 5.363 | 5.270 | 5.336 | 310,254 | +0.07(+1.24%) |
Mar 13, 2002 | 5.211 | 5.309 | 5.195 | 5.270 | 196,348 | +0.05(+0.94%) |
Mar 12, 2002 | 5.289 | 5.328 | 5.182 | 5.221 | 314,645 | -0.09(-1.66%) |
Mar 11, 2002 | 5.268 | 5.330 | 5.231 | 5.309 | 273,180 | +0.04(+0.74%) |
Mar 08, 2002 | 5.258 | 5.309 | 5.197 | 5.270 | 372,940 | +0.05(+0.86%) |
Mar 07, 2002 | 5.227 | 5.272 | 5.221 | 5.225 | 383,428 | -0.00(-0.04%) |
Mar 06, 2002 | 5.156 | 5.227 | 5.151 | 5.227 | 295,620 | +0.09(+1.67%) |
Mar 05, 2002 | 5.197 | 5.207 | 5.131 | 5.141 | 311,230 | -0.01(-0.28%) |
Mar 04, 2002 | 4.920 | 5.186 | 4.920 | 5.156 | 482,456 | +0.18(+3.71%) |
Mar 01, 2002 | 4.879 | 4.973 | 4.858 | 4.971 | 771,734 | +0.11(+2.28%) |
Feb 28, 2002 | 4.940 | 4.961 | 4.811 | 4.860 | 613,680 | -0.07(-1.37%) |
Feb 27, 2002 | 4.940 | 4.951 | 4.869 | 4.928 | 255,618 | +0.00(+0.08%) |
Feb 26, 2002 | 4.951 | 4.961 | 4.912 | 4.924 | 277,326 | -0.02(-0.33%) |
Feb 25, 2002 | 4.940 | 4.951 | 4.912 | 4.940 | 437,332 | +0.00(+0.08%) |
Feb 22, 2002 | 4.848 | 4.951 | 4.844 | 4.936 | 195,860 | +0.11(+2.38%) |
Feb 21, 2002 | 4.971 | 4.987 | 4.819 | 4.821 | 398,550 | -0.17(-3.41%) |
Feb 20, 2002 | 4.848 | 5.004 | 4.848 | 4.992 | 225,373 | +0.16(+3.35%) |
Feb 19, 2002 | 5.063 | 5.063 | 4.776 | 4.830 | 359,524 | -0.23(-4.62%) |
Feb 18, 2002 | 4.973 | 5.110 | 4.973 | 5.063 | 3,634,275 | +0.00(+0.00%) |
Feb 15, 2002 | 4.973 | 5.110 | 4.973 | 5.063 | 238,057 | +0.09(+1.86%) |
Feb 14, 2002 | 4.951 | 5.002 | 4.942 | 4.971 | 113,906 | +0.02(+0.41%) |
Feb 13, 2002 | 4.899 | 4.951 | 4.879 | 4.951 | 137,809 | +0.05(+1.05%) |
Feb 12, 2002 | 4.858 | 4.971 | 4.838 | 4.899 | 150,005 | +0.02(+0.50%) |
Feb 11, 2002 | 4.879 | 5.039 | 4.873 | 4.875 | 239,032 | +0.01(+0.21%) |
Feb 08, 2002 | 4.715 | 4.864 | 4.715 | 4.864 | 121,467 | +0.15(+3.17%) |
Feb 07, 2002 | 4.869 | 4.887 | 4.676 | 4.715 | 296,351 | -0.16(-3.36%) |
Feb 06, 2002 | 4.910 | 4.961 | 4.858 | 4.879 | 288,546 | +0.01(+0.21%) |
Feb 05, 2002 | 4.756 | 4.940 | 4.721 | 4.869 | 829,297 | +0.08(+1.76%) |
Feb 04, 2002 | 4.735 | 4.832 | 4.731 | 4.785 | 247,325 | +0.05(+1.00%) |
Feb 01, 2002 | 4.823 | 4.895 | 4.737 | 4.737 | 926,862 | -0.07(-1.45%) |
Jan 31, 2002 | 4.787 | 4.823 | 4.750 | 4.807 | 229,032 | +0.02(+0.43%) |
Jan 30, 2002 | 4.715 | 4.787 | 4.696 | 4.787 | 367,086 | +0.09(+1.97%) |
Jan 29, 2002 | 4.828 | 4.828 | 4.653 | 4.694 | 251,472 | -0.13(-2.72%) |
Jan 28, 2002 | 4.879 | 4.926 | 4.797 | 4.826 | 180,494 | -0.04(-0.80%) |
Jan 25, 2002 | 4.643 | 4.871 | 4.643 | 4.864 | 512,213 | +0.19(+4.17%) |
Jan 24, 2002 | 4.815 | 4.815 | 4.612 | 4.670 | 568,556 | -0.15(-3.02%) |
Jan 23, 2002 | 4.664 | 4.828 | 4.645 | 4.815 | 500,505 | +0.16(+3.34%) |
Jan 22, 2002 | 4.657 | 4.731 | 4.657 | 4.659 | 197,567 | +0.01(+0.13%) |
Jan 21, 2002 | 4.633 | 4.713 | 4.606 | 4.653 | 120,248 | +0.00(+0.00%) |
Jan 18, 2002 | 4.633 | 4.713 | 4.606 | 4.653 | 11,488,212 | +0.03(+0.58%) |
Jan 17, 2002 | 4.547 | 4.627 | 4.489 | 4.627 | 143,907 | +0.03(+0.76%) |
Jan 16, 2002 | 4.694 | 4.694 | 4.530 | 4.592 | 148,297 | -0.10(-2.18%) |
Jan 15, 2002 | 4.715 | 4.766 | 4.594 | 4.694 | 110,003 | -0.02(-0.43%) |
Jan 14, 2002 | 4.828 | 4.828 | 4.713 | 4.715 | 118,784 | -0.11(-2.25%) |
Jan 11, 2002 | 4.949 | 4.961 | 4.823 | 4.823 | 95,857 | -0.13(-2.53%) |