Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.843 | 4.018 | 3.835 | 4.012 | 6,803,202 | +0.21(+5.57%) |
Jan 30, 2003 | 3.909 | 3.939 | 3.783 | 3.801 | 2,475,308 | -0.11(-2.76%) |
Jan 29, 2003 | 3.964 | 3.964 | 3.832 | 3.909 | 2,394,916 | -0.06(-1.59%) |
Jan 28, 2003 | 3.931 | 4.005 | 3.924 | 3.972 | 1,550,847 | +0.05(+1.34%) |
Jan 27, 2003 | 3.840 | 3.960 | 3.832 | 3.919 | 4,496,258 | +0.03(+0.89%) |
Jan 24, 2003 | 4.039 | 4.041 | 3.840 | 3.885 | 4,380,294 | -0.16(-3.90%) |
Jan 23, 2003 | 4.048 | 4.126 | 4.008 | 4.042 | 3,738,495 | +0.02(+0.48%) |
Jan 22, 2003 | 4.123 | 4.132 | 4.023 | 4.023 | 3,348,951 | -0.10(-2.47%) |
Jan 21, 2003 | 4.240 | 4.261 | 4.099 | 4.125 | 2,489,220 | -0.11(-2.52%) |
Jan 17, 2003 | 4.275 | 4.299 | 4.182 | 4.231 | 2,346,598 | -0.07(-1.71%) |
Jan 16, 2003 | 4.422 | 4.437 | 4.285 | 4.305 | 2,039,694 | -0.11(-2.45%) |
Jan 15, 2003 | 4.474 | 4.507 | 4.390 | 4.413 | 2,022,033 | -0.13(-2.78%) |
Jan 14, 2003 | 4.512 | 4.552 | 4.473 | 4.539 | 1,634,821 | +0.01(+0.20%) |
Jan 13, 2003 | 4.506 | 4.593 | 4.498 | 4.530 | 1,910,068 | +0.02(+0.50%) |
Jan 10, 2003 | 4.483 | 4.530 | 4.387 | 4.507 | 1,809,766 | +0.02(+0.50%) |
Jan 09, 2003 | 4.392 | 4.497 | 4.392 | 4.485 | 1,559,511 | +0.09(+1.98%) |
Jan 08, 2003 | 4.521 | 4.521 | 4.368 | 4.398 | 2,189,647 | -0.07(-1.64%) |
Jan 07, 2003 | 4.434 | 4.525 | 4.416 | 4.471 | 2,172,986 | +0.01(+0.24%) |
Jan 06, 2003 | 4.299 | 4.477 | 4.275 | 4.461 | 1,831,426 | +0.18(+4.21%) |
Jan 03, 2003 | 4.299 | 4.321 | 4.251 | 4.281 | 1,331,582 | -0.02(-0.45%) |
Jan 02, 2003 | 4.096 | 4.306 | 4.092 | 4.300 | 1,874,746 | +0.21(+5.06%) |
Dec 31, 2002 | 4.105 | 4.138 | 4.030 | 4.093 | 2,277,619 | -0.02(-0.58%) |
Dec 30, 2002 | 4.188 | 4.201 | 4.062 | 4.117 | 2,191,646 | -0.03(-0.83%) |
Dec 27, 2002 | 4.242 | 4.258 | 4.132 | 4.152 | 970,362 | -0.11(-2.50%) |
Dec 26, 2002 | 4.239 | 4.309 | 4.209 | 4.258 | 1,837,757 | +0.03(+0.71%) |
Dec 24, 2002 | 4.275 | 4.287 | 4.215 | 4.228 | 1,162,635 | -0.09(-2.12%) |
Dec 23, 2002 | 4.255 | 4.348 | 4.120 | 4.320 | 1,239,611 | +0.00(+0.03%) |
Dec 20, 2002 | 4.255 | 4.350 | 4.120 | 4.318 | 4,442,608 | +0.11(+2.49%) |
Dec 19, 2002 | 4.246 | 4.329 | 4.177 | 4.213 | 1,765,113 | -0.05(-1.16%) |
Dec 18, 2002 | 4.314 | 4.350 | 4.218 | 4.263 | 1,327,250 | -0.08(-1.76%) |
Dec 17, 2002 | 4.396 | 4.419 | 4.293 | 4.339 | 3,028,718 | -0.06(-1.26%) |
Dec 16, 2002 | 4.261 | 4.401 | 4.255 | 4.395 | 2,257,626 | +0.14(+3.28%) |
Dec 13, 2002 | 4.321 | 4.329 | 4.230 | 4.255 | 1,444,880 | -0.08(-1.83%) |
Dec 12, 2002 | 4.336 | 4.387 | 4.282 | 4.335 | 1,082,994 | +0.00(+0.03%) |
Dec 11, 2002 | 4.336 | 4.389 | 4.299 | 4.333 | 2,059,354 | -0.02(-0.38%) |
Dec 10, 2002 | 4.351 | 4.405 | 4.306 | 4.350 | 2,032,030 | +0.01(+0.21%) |
Dec 09, 2002 | 4.452 | 4.453 | 4.333 | 4.341 | 2,682,493 | -0.13(-2.92%) |
Dec 06, 2002 | 4.435 | 4.512 | 4.359 | 4.471 | 1,820,763 | +0.01(+0.17%) |
Dec 05, 2002 | 4.599 | 4.606 | 4.437 | 4.464 | 1,594,833 | -0.13(-2.78%) |
Dec 04, 2002 | 4.645 | 4.647 | 4.507 | 4.591 | 1,648,483 | -0.05(-1.13%) |
Dec 03, 2002 | 4.629 | 4.680 | 4.585 | 4.644 | 2,039,361 | -0.02(-0.35%) |
Dec 02, 2002 | 4.596 | 4.752 | 4.588 | 4.660 | 2,805,787 | +0.05(+1.04%) |
Nov 27, 2002 | 4.434 | 4.623 | 4.432 | 4.612 | 1,349,244 | +0.18(+4.10%) |
Nov 26, 2002 | 4.501 | 4.576 | 4.426 | 4.431 | 2,442,235 | -0.18(-3.97%) |
Nov 25, 2002 | 4.569 | 4.645 | 4.537 | 4.614 | 1,827,760 | +0.04(+0.79%) |
Nov 22, 2002 | 4.552 | 4.620 | 4.464 | 4.578 | 2,483,222 | +0.03(+0.63%) |
Nov 21, 2002 | 4.329 | 4.605 | 4.321 | 4.549 | 2,827,447 | +0.23(+5.24%) |
Nov 20, 2002 | 4.143 | 4.350 | 4.143 | 4.323 | 2,056,355 | +0.13(+3.08%) |
Nov 19, 2002 | 4.168 | 4.224 | 4.135 | 4.194 | 1,557,845 | -0.00(-0.11%) |
Nov 18, 2002 | 4.291 | 4.333 | 4.192 | 4.198 | 1,432,551 | -0.10(-2.37%) |
Nov 15, 2002 | 4.246 | 4.330 | 4.207 | 4.300 | 1,524,522 | +0.02(+0.53%) |
Nov 14, 2002 | 4.086 | 4.278 | 4.086 | 4.278 | 2,445,234 | +0.20(+5.01%) |
Nov 13, 2002 | 4.069 | 4.173 | 3.975 | 4.074 | 3,035,715 | -0.01(-0.18%) |
Nov 12, 2002 | 3.963 | 4.116 | 3.916 | 4.081 | 3,117,356 | +0.12(+3.03%) |
Nov 11, 2002 | 4.074 | 4.081 | 3.952 | 3.961 | 3,107,026 | -0.15(-3.65%) |
Nov 08, 2002 | 4.156 | 4.209 | 4.071 | 4.111 | 1,749,785 | -0.05(-1.15%) |
Nov 07, 2002 | 4.318 | 4.371 | 4.144 | 4.159 | 2,276,953 | -0.22(-5.00%) |
Nov 06, 2002 | 4.318 | 4.389 | 4.229 | 4.378 | 3,105,360 | +0.07(+1.53%) |
Nov 05, 2002 | 4.405 | 4.426 | 4.240 | 4.312 | 3,335,288 | -0.08(-1.84%) |
Nov 04, 2002 | 4.303 | 4.479 | 4.276 | 4.393 | 3,096,696 | +0.08(+1.74%) |
Nov 01, 2002 | 4.200 | 4.323 | 4.119 | 4.318 | 2,978,067 | +0.08(+1.95%) |
Oct 31, 2002 | 4.156 | 4.260 | 4.081 | 4.236 | 3,748,492 | +0.07(+1.73%) |
Oct 30, 2002 | 4.090 | 4.197 | 4.027 | 4.164 | 3,253,314 | +0.07(+1.76%) |
Oct 29, 2002 | 4.072 | 4.125 | 3.999 | 4.092 | 3,035,715 | -0.18(-4.28%) |
Oct 28, 2002 | 4.201 | 4.342 | 4.179 | 4.275 | 2,798,123 | +0.08(+1.90%) |
Oct 25, 2002 | 3.898 | 4.219 | 3.897 | 4.195 | 3,992,749 | +0.17(+4.17%) |
Oct 24, 2002 | 4.234 | 4.261 | 4.026 | 4.027 | 3,072,544 | -0.09(-2.19%) |
Oct 23, 2002 | 4.121 | 4.141 | 3.960 | 4.117 | 1,974,304 | +0.01(+0.15%) |
Oct 22, 2002 | 4.221 | 4.231 | 4.069 | 4.111 | 3,098,029 | -0.18(-4.16%) |
Oct 21, 2002 | 4.074 | 4.299 | 4.006 | 4.290 | 3,709,837 | +0.03(+0.60%) |
Oct 18, 2002 | 4.203 | 4.294 | 4.185 | 4.264 | 2,408,708 | +0.02(+0.57%) |
Oct 17, 2002 | 4.099 | 4.285 | 4.083 | 4.240 | 3,549,864 | +0.23(+5.76%) |
Oct 16, 2002 | 4.111 | 4.116 | 3.970 | 4.009 | 2,546,755 | -0.13(-3.12%) |
Oct 15, 2002 | 3.961 | 4.171 | 3.909 | 4.138 | 4,046,399 | +0.36(+9.49%) |
Oct 14, 2002 | 3.558 | 3.807 | 3.549 | 3.780 | 2,811,785 | +0.05(+1.33%) |
Oct 11, 2002 | 3.526 | 3.822 | 3.522 | 3.730 | 4,302,665 | +0.21(+5.92%) |
Oct 10, 2002 | 3.217 | 3.522 | 3.188 | 3.522 | 3,199,664 | +0.30(+9.42%) |
Oct 09, 2002 | 3.411 | 3.432 | 3.217 | 3.219 | 4,506,815 | -0.25(-7.30%) |
Oct 08, 2002 | 3.256 | 3.539 | 3.256 | 3.472 | 4,408,952 | +0.21(+6.39%) |
Oct 07, 2002 | 3.427 | 3.498 | 3.219 | 3.264 | 4,630,216 | -0.19(-5.43%) |
Oct 04, 2002 | 3.592 | 3.700 | 3.436 | 3.451 | 3,641,785 | -0.19(-5.19%) |
Oct 03, 2002 | 3.829 | 3.849 | 3.594 | 3.640 | 5,349,657 | -0.14(-3.58%) |
Oct 02, 2002 | 3.901 | 3.927 | 3.769 | 3.775 | 5,106,817 | -0.13(-3.27%) |
Oct 01, 2002 | 3.781 | 3.913 | 3.631 | 3.903 | 3,792,478 | +0.16(+4.21%) |
Sep 30, 2002 | 3.813 | 3.816 | 3.672 | 3.745 | 3,517,564 | -0.08(-2.08%) |
Sep 27, 2002 | 3.895 | 3.961 | 3.799 | 3.825 | 2,025,032 | -0.12(-3.15%) |
Sep 26, 2002 | 3.847 | 3.973 | 3.822 | 3.949 | 2,072,350 | +0.10(+2.69%) |
Sep 25, 2002 | 3.777 | 3.883 | 3.705 | 3.846 | 2,992,062 | +0.08(+2.11%) |
Sep 24, 2002 | 3.750 | 3.886 | 3.750 | 3.766 | 3,486,924 | -0.05(-1.34%) |
Sep 23, 2002 | 3.789 | 3.838 | 3.702 | 3.817 | 3,034,482 | +0.02(+0.55%) |
Sep 20, 2002 | 3.921 | 3.933 | 3.789 | 3.796 | 4,045,399 | -0.00(-0.04%) |
Sep 19, 2002 | 3.922 | 3.922 | 3.796 | 3.798 | 3,752,158 | -0.17(-4.35%) |
Sep 18, 2002 | 3.882 | 4.014 | 3.844 | 3.970 | 1,670,983 | +0.04(+0.95%) |
Sep 17, 2002 | 4.059 | 4.096 | 3.924 | 3.933 | 1,955,054 | -0.12(-2.93%) |
Sep 16, 2002 | 4.039 | 4.074 | 3.984 | 4.051 | 1,364,355 | +0.00(+0.00%) |
Sep 13, 2002 | 3.982 | 4.069 | 3.981 | 4.051 | 2,046,805 | -0.01(-0.18%) |
Sep 12, 2002 | 4.186 | 4.201 | 4.029 | 4.059 | 4,271,462 | -0.13(-3.19%) |
Sep 11, 2002 | 4.272 | 4.351 | 4.189 | 4.192 | 2,081,667 | -0.05(-1.28%) |
Sep 10, 2002 | 4.312 | 4.312 | 4.183 | 4.246 | 1,511,483 | -0.02(-0.45%) |
Sep 09, 2002 | 4.116 | 4.296 | 4.029 | 4.266 | 128,093,208 | +0.15(+3.61%) |
Sep 06, 2002 | 4.068 | 4.143 | 4.051 | 4.117 | 1,138,976 | +0.11(+2.66%) |
Sep 05, 2002 | 4.023 | 4.036 | 3.951 | 4.011 | 1,757,116 | -0.10(-2.45%) |
Sep 04, 2002 | 4.036 | 4.131 | 3.984 | 4.111 | 1,848,421 | +0.12(+3.01%) |
Sep 03, 2002 | 4.225 | 4.227 | 3.976 | 3.991 | 2,434,114 | -0.25(-5.97%) |
Aug 30, 2002 | 4.210 | 4.332 | 4.195 | 4.245 | 1,183,962 | -0.00(-0.11%) |
Aug 29, 2002 | 4.122 | 4.272 | 4.078 | 4.249 | 1,623,231 | +0.06(+1.51%) |
Aug 28, 2002 | 4.296 | 4.351 | 4.114 | 4.186 | 1,157,657 | -0.14(-3.33%) |
Aug 27, 2002 | 4.293 | 4.408 | 4.291 | 4.330 | 2,512,879 | -0.00(-0.10%) |
Aug 26, 2002 | 4.228 | 4.351 | 4.188 | 4.335 | 938,366 | +0.11(+2.52%) |
Aug 23, 2002 | 4.293 | 4.317 | 4.209 | 4.228 | 891,554 | -0.09(-2.12%) |
Aug 22, 2002 | 4.293 | 4.359 | 4.221 | 4.320 | 2,895,426 | +0.04(+0.84%) |
Aug 21, 2002 | 4.246 | 4.332 | 4.104 | 4.284 | 1,750,998 | +0.05(+1.28%) |
Aug 20, 2002 | 4.299 | 4.309 | 4.212 | 4.230 | 2,017,937 | +0.12(+2.85%) |
Aug 16, 2002 | 4.159 | 4.179 | 4.096 | 4.113 | 1,386,042 | -0.06(-1.33%) |
Aug 15, 2002 | 4.119 | 4.231 | 4.062 | 4.168 | 2,565,932 | +0.02(+0.40%) |
Aug 14, 2002 | 3.975 | 4.152 | 3.913 | 4.152 | 2,403,247 | +0.18(+4.45%) |
Aug 13, 2002 | 4.081 | 4.180 | 3.969 | 3.975 | 1,388,931 | -0.12(-3.04%) |
Aug 12, 2002 | 4.077 | 4.131 | 3.984 | 4.099 | 1,161,182 | +0.29(+7.73%) |
Aug 07, 2002 | 3.781 | 3.900 | 3.715 | 3.805 | 1,426,876 | +0.04(+0.96%) |
Aug 06, 2002 | 3.646 | 3.861 | 3.631 | 3.769 | 1,715,489 | +0.15(+4.10%) |
Aug 05, 2002 | 3.796 | 3.819 | 3.610 | 3.621 | 2,736,422 | -0.23(-5.93%) |
Aug 02, 2002 | 3.984 | 3.996 | 3.813 | 3.849 | 3,011,746 | -0.09(-2.29%) |
Aug 01, 2002 | 4.032 | 4.068 | 3.924 | 3.939 | 2,570,858 | -0.12(-2.89%) |
Jul 31, 2002 | 4.117 | 4.143 | 4.005 | 4.056 | 2,710,817 | -0.05(-1.13%) |
Jul 30, 2002 | 4.072 | 4.164 | 3.931 | 4.102 | 3,095,477 | +0.05(+1.18%) |
Jul 29, 2002 | 3.775 | 4.072 | 3.751 | 4.054 | 2,535,539 | +0.32(+8.69%) |
Jul 26, 2002 | 3.687 | 3.756 | 3.613 | 3.730 | 2,472,445 | +0.04(+1.06%) |
Jul 25, 2002 | 3.733 | 3.796 | 3.622 | 3.691 | 3,312,672 | -0.06(-1.60%) |
Jul 24, 2002 | 3.462 | 3.760 | 3.226 | 3.751 | 4,682,236 | +0.23(+6.66%) |
Jul 23, 2002 | 3.780 | 3.792 | 3.468 | 3.517 | 3,272,641 | -0.18(-4.83%) |
Jul 22, 2002 | 3.717 | 3.826 | 3.696 | 3.696 | 3,540,557 | -0.09(-2.49%) |
Jul 19, 2002 | 4.045 | 4.045 | 3.723 | 3.790 | 6,425,320 | -0.53(-12.29%) |
Jul 17, 2002 | 4.315 | 4.465 | 4.212 | 4.321 | 2,674,828 | -0.10(-2.27%) |
Jul 12, 2002 | 4.414 | 4.509 | 4.365 | 4.422 | 1,596,166 | -0.02(-0.47%) |
Jul 11, 2002 | 4.416 | 4.471 | 4.324 | 4.443 | 1,241,944 | +0.01(+0.14%) |
Jul 10, 2002 | 4.594 | 4.651 | 4.416 | 4.437 | 2,766,133 | -0.06(-1.40%) |
Jul 09, 2002 | 4.774 | 4.774 | 4.500 | 4.500 | 3,240,984 | -0.27(-5.60%) |
Jul 08, 2002 | 4.907 | 4.907 | 4.767 | 4.767 | 1,388,565 | -0.14(-2.84%) |
Jul 05, 2002 | 4.681 | 4.935 | 4.644 | 4.907 | 1,068,665 | +0.25(+5.45%) |
Jul 04, 2002 | 4.698 | 4.752 | 4.569 | 4.653 | 1,526,188 | +0.00(+0.00%) |
Jul 03, 2002 | 4.698 | 4.752 | 4.569 | 4.653 | 1,526,188 | -0.05(-0.99%) |
Jul 02, 2002 | 4.824 | 4.826 | 4.666 | 4.699 | 2,066,019 | -0.11(-2.25%) |
Jul 01, 2002 | 4.937 | 5.045 | 4.794 | 4.808 | 2,138,996 | -0.13(-2.55%) |
Jun 28, 2002 | 4.959 | 5.060 | 4.932 | 4.934 | 3,536,558 | -0.04(-0.75%) |
Jun 27, 2002 | 4.779 | 4.974 | 4.765 | 4.971 | 3,107,360 | +0.19(+4.02%) |
Jun 26, 2002 | 4.669 | 4.832 | 4.581 | 4.779 | 2,373,256 | -0.05(-1.06%) |
Jun 25, 2002 | 4.853 | 4.970 | 4.817 | 4.830 | 3,700,174 | +0.02(+0.50%) |
Jun 21, 2002 | 4.726 | 5.000 | 4.726 | 4.806 | 4,180,690 | -0.12(-2.53%) |
Jun 20, 2002 | 4.995 | 5.076 | 4.884 | 4.931 | 1,950,722 | -0.08(-1.62%) |
Jun 19, 2002 | 5.115 | 5.177 | 4.980 | 5.012 | 1,773,444 | -0.21(-3.97%) |
Jun 18, 2002 | 5.213 | 5.247 | 5.151 | 5.219 | 1,500,530 | +0.01(+0.17%) |
Jun 17, 2002 | 4.982 | 5.213 | 4.980 | 5.210 | 2,151,992 | +0.27(+5.56%) |
Jun 14, 2002 | 4.929 | 4.962 | 4.737 | 4.935 | 2,209,974 | -0.08(-1.59%) |
Jun 12, 2002 | 5.124 | 5.124 | 4.911 | 5.015 | 2,897,092 | -0.10(-2.02%) |
Jun 11, 2002 | 5.196 | 5.270 | 5.073 | 5.118 | 1,220,617 | -0.06(-1.13%) |
Jun 10, 2002 | 5.192 | 5.246 | 5.160 | 5.177 | 1,832,426 | -0.06(-1.15%) |
Jun 07, 2002 | 5.205 | 5.297 | 5.111 | 5.237 | 3,081,034 | +0.02(+0.46%) |
Jun 06, 2002 | 5.382 | 5.387 | 5.138 | 5.213 | 1,781,775 | -0.17(-3.15%) |
Jun 05, 2002 | 5.244 | 5.382 | 5.207 | 5.382 | 1,765,113 | -0.04(-0.66%) |
May 31, 2002 | 5.388 | 5.510 | 5.382 | 5.418 | 1,491,532 | -0.03(-0.63%) |
May 28, 2002 | 5.483 | 5.522 | 5.420 | 5.453 | 1,694,136 | -0.03(-0.55%) |
May 27, 2002 | 5.520 | 5.571 | 5.462 | 5.483 | 1,251,607 | +0.00(+0.00%) |
May 24, 2002 | 5.520 | 5.571 | 5.462 | 5.483 | 1,251,607 | -0.06(-1.16%) |
May 23, 2002 | 5.432 | 5.570 | 5.349 | 5.547 | 1,910,734 | +0.15(+2.72%) |
May 22, 2002 | 5.400 | 5.450 | 5.379 | 5.400 | 2,228,968 | -0.02(-0.30%) |
May 21, 2002 | 5.535 | 5.624 | 5.415 | 5.417 | 1,650,149 | -0.11(-2.01%) |
May 20, 2002 | 5.702 | 5.702 | 5.528 | 5.528 | 1,003,685 | -0.20(-3.53%) |
May 17, 2002 | 5.613 | 5.747 | 5.606 | 5.730 | 1,343,912 | +0.07(+1.17%) |
May 16, 2002 | 5.700 | 5.703 | 5.621 | 5.664 | 1,375,235 | -0.02(-0.26%) |
May 15, 2002 | 5.655 | 5.714 | 5.574 | 5.679 | 1,767,446 | +0.01(+0.16%) |
May 14, 2002 | 5.552 | 5.706 | 5.525 | 5.670 | 1,496,198 | +0.14(+2.58%) |
May 13, 2002 | 5.366 | 5.576 | 5.364 | 5.528 | 2,272,954 | +0.17(+3.08%) |
May 10, 2002 | 5.532 | 5.534 | 5.355 | 5.363 | 1,990,043 | -0.15(-2.77%) |
May 09, 2002 | 5.429 | 5.558 | 5.403 | 5.516 | 2,580,191 | +0.07(+1.21%) |
May 08, 2002 | 5.228 | 5.480 | 5.196 | 5.450 | 2,474,558 | +0.27(+5.15%) |
May 07, 2002 | 5.060 | 5.205 | 5.058 | 5.183 | 2,261,624 | +0.11(+2.13%) |
May 06, 2002 | 5.297 | 5.342 | 5.061 | 5.075 | 1,709,797 | -0.24(-4.46%) |
May 03, 2002 | 5.366 | 5.403 | 5.274 | 5.312 | 1,565,842 | -0.02(-0.34%) |
May 02, 2002 | 5.222 | 5.378 | 5.219 | 5.330 | 1,013,349 | +0.04(+0.71%) |
May 01, 2002 | 5.261 | 5.340 | 5.162 | 5.292 | 1,336,914 | +0.03(+0.57%) |
Apr 30, 2002 | 5.139 | 5.342 | 5.114 | 5.262 | 2,339,933 | +0.06(+1.15%) |
Apr 29, 2002 | 5.214 | 5.313 | 5.178 | 5.202 | 1,924,730 | -0.02(-0.46%) |
Apr 26, 2002 | 5.240 | 5.256 | 5.174 | 5.226 | 2,989,730 | +0.05(+1.02%) |
Apr 25, 2002 | 5.255 | 5.295 | 5.100 | 5.174 | 4,300,986 | -0.10(-1.91%) |
Apr 24, 2002 | 5.364 | 5.447 | 5.259 | 5.274 | 2,364,592 | -0.07(-1.26%) |
Apr 23, 2002 | 5.511 | 5.517 | 5.334 | 5.342 | 2,878,764 | -0.17(-3.13%) |
Apr 22, 2002 | 5.700 | 5.714 | 5.514 | 5.514 | 1,689,804 | -0.19(-3.31%) |
Apr 19, 2002 | 5.610 | 5.760 | 5.591 | 5.703 | 986,357 | +0.08(+1.47%) |
Apr 18, 2002 | 5.750 | 5.874 | 5.604 | 5.621 | 2,917,419 | -0.13(-2.32%) |
Apr 17, 2002 | 5.687 | 5.814 | 5.642 | 5.754 | 1,199,624 | +0.03(+0.52%) |
Apr 16, 2002 | 5.640 | 5.768 | 5.640 | 5.724 | 1,399,561 | +0.08(+1.35%) |
Apr 15, 2002 | 5.742 | 5.745 | 5.592 | 5.648 | 1,484,201 | -0.03(-0.53%) |
Apr 12, 2002 | 5.537 | 5.735 | 5.459 | 5.678 | 1,328,583 | +0.13(+2.35%) |
Apr 11, 2002 | 5.745 | 5.777 | 5.498 | 5.547 | 2,780,795 | -0.21(-3.57%) |
Apr 10, 2002 | 5.731 | 5.826 | 5.694 | 5.753 | 1,207,954 | +0.03(+0.52%) |
Apr 09, 2002 | 5.766 | 5.799 | 5.649 | 5.723 | 1,419,555 | -0.01(-0.21%) |
Apr 08, 2002 | 5.724 | 5.736 | 5.633 | 5.735 | 1,169,966 | -0.03(-0.47%) |
Apr 05, 2002 | 5.730 | 5.832 | 5.724 | 5.762 | 1,211,287 | +0.02(+0.39%) |
Apr 04, 2002 | 5.774 | 5.811 | 5.670 | 5.739 | 6,875,513 | -0.03(-0.60%) |
Apr 03, 2002 | 5.822 | 5.843 | 5.708 | 5.774 | 2,185,982 | -0.05(-0.85%) |
Apr 02, 2002 | 5.801 | 5.844 | 5.741 | 5.823 | 885,056 | -0.00(-0.05%) |
Apr 01, 2002 | 5.850 | 5.850 | 5.717 | 5.826 | 1,289,929 | -0.02(-0.26%) |
Mar 29, 2002 | 5.748 | 5.912 | 5.568 | 5.841 | 2,897,425 | +0.00(+0.00%) |
Mar 28, 2002 | 5.748 | 5.912 | 5.568 | 5.841 | 2,896,092 | +0.00(+0.05%) |
Mar 27, 2002 | 5.753 | 5.922 | 5.753 | 5.838 | 1,119,982 | +0.04(+0.62%) |
Mar 26, 2002 | 5.679 | 5.882 | 5.679 | 5.802 | 1,639,819 | +0.07(+1.18%) |
Mar 25, 2002 | 5.790 | 5.822 | 5.691 | 5.735 | 1,601,831 | -0.06(-1.11%) |
Mar 22, 2002 | 5.948 | 5.957 | 5.781 | 5.799 | 3,654,188 | -0.16(-2.69%) |
Mar 21, 2002 | 5.966 | 6.002 | 5.892 | 5.960 | 1,426,553 | -0.03(-0.55%) |
Mar 20, 2002 | 6.089 | 6.089 | 5.966 | 5.993 | 1,759,448 | -0.11(-1.86%) |
Mar 19, 2002 | 6.119 | 6.191 | 6.083 | 6.107 | 958,033 | -0.02(-0.32%) |
Mar 18, 2002 | 6.092 | 6.207 | 6.089 | 6.126 | 1,070,997 | -0.03(-0.51%) |
Mar 15, 2002 | 6.215 | 6.215 | 6.059 | 6.158 | 1,559,844 | +0.04(+0.59%) |
Mar 14, 2002 | 6.117 | 6.191 | 6.080 | 6.122 | 1,595,500 | +0.04(+0.67%) |
Mar 13, 2002 | 6.065 | 6.098 | 5.979 | 6.081 | 2,234,966 | +0.01(+0.10%) |
Mar 12, 2002 | 6.089 | 6.113 | 6.030 | 6.075 | 1,401,561 | -0.05(-0.81%) |
Mar 11, 2002 | 6.212 | 6.228 | 6.090 | 6.125 | 1,880,077 | -0.09(-1.42%) |
Mar 08, 2002 | 6.186 | 6.335 | 6.182 | 6.213 | 1,722,793 | +0.03(+0.49%) |
Mar 07, 2002 | 6.296 | 6.406 | 6.128 | 6.183 | 3,868,121 | -0.11(-1.76%) |
Mar 06, 2002 | 6.248 | 6.353 | 6.125 | 6.294 | 2,903,757 | -0.01(-0.10%) |
Mar 05, 2002 | 6.105 | 6.377 | 6.077 | 6.300 | 4,712,857 | +0.09(+1.40%) |
Mar 04, 2002 | 6.077 | 6.294 | 6.048 | 6.213 | 2,417,576 | +0.15(+2.55%) |
Mar 01, 2002 | 6.003 | 6.077 | 5.939 | 6.059 | 1,372,903 | +0.09(+1.43%) |
Feb 28, 2002 | 5.927 | 6.039 | 5.927 | 5.973 | 1,926,063 | +0.02(+0.40%) |
Feb 27, 2002 | 5.832 | 5.954 | 5.832 | 5.949 | 2,024,699 | +0.13(+2.30%) |
Feb 26, 2002 | 5.795 | 5.840 | 5.730 | 5.816 | 1,855,418 | +0.02(+0.39%) |
Feb 25, 2002 | 5.660 | 5.837 | 5.654 | 5.793 | 2,783,128 | +0.13(+2.22%) |
Feb 22, 2002 | 5.610 | 5.684 | 5.579 | 5.667 | 2,243,630 | +0.04(+0.67%) |
Feb 21, 2002 | 5.702 | 5.790 | 5.621 | 5.630 | 2,331,269 | -0.10(-1.75%) |
Feb 20, 2002 | 5.546 | 5.753 | 5.505 | 5.730 | 3,650,523 | +0.18(+3.30%) |
Feb 19, 2002 | 5.708 | 5.721 | 5.532 | 5.547 | 3,298,966 | -0.16(-2.81%) |
Feb 18, 2002 | 5.837 | 5.853 | 5.708 | 5.708 | 1,004,352 | +0.00(+0.00%) |
Feb 15, 2002 | 5.837 | 5.853 | 5.708 | 5.708 | 1,003,685 | -0.15(-2.64%) |
Feb 14, 2002 | 5.895 | 5.931 | 5.798 | 5.862 | 998,020 | -0.03(-0.56%) |
Feb 13, 2002 | 5.822 | 5.921 | 5.777 | 5.895 | 1,207,954 | +0.14(+2.40%) |
Feb 12, 2002 | 5.765 | 5.790 | 5.717 | 5.757 | 1,250,275 | -0.02(-0.29%) |
Feb 11, 2002 | 5.700 | 5.837 | 5.654 | 5.774 | 1,579,172 | -0.02(-0.34%) |
Feb 08, 2002 | 5.640 | 5.798 | 5.583 | 5.793 | 2,421,241 | +0.19(+3.32%) |
Feb 07, 2002 | 5.556 | 5.661 | 5.525 | 5.607 | 1,549,514 | +0.05(+0.92%) |
Feb 06, 2002 | 5.691 | 5.765 | 5.540 | 5.556 | 3,037,715 | -0.16(-2.76%) |
Feb 05, 2002 | 5.756 | 5.762 | 5.661 | 5.714 | 2,071,017 | -0.05(-0.91%) |
Feb 04, 2002 | 5.799 | 5.807 | 5.705 | 5.766 | 2,366,258 | -0.05(-0.80%) |