Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.279 | 3.397 | 3.279 | 3.397 | 20,800 | +0.14(+4.16%) |
Dec 30, 2002 | 3.353 | 3.375 | 3.150 | 3.262 | 70,666 | +0.36(+12.36%) |
Dec 27, 2002 | 2.886 | 2.903 | 2.886 | 2.903 | 8,133 | +0.07(+2.60%) |
Dec 26, 2002 | 2.751 | 2.829 | 2.751 | 2.829 | 26,933 | +0.04(+1.62%) |
Dec 24, 2002 | 2.655 | 2.784 | 2.649 | 2.784 | 35,200 | +0.08(+2.91%) |
Dec 23, 2002 | 2.706 | 3.049 | 2.683 | 2.706 | 33,466 | -0.12(-4.18%) |
Dec 20, 2002 | 2.706 | 3.049 | 2.706 | 2.824 | 102,933 | +0.12(+4.37%) |
Dec 19, 2002 | 2.812 | 2.818 | 2.689 | 2.706 | 28,266 | -0.10(-3.41%) |
Dec 18, 2002 | 2.807 | 2.812 | 2.779 | 2.801 | 3,200 | +0.03(+1.22%) |
Dec 17, 2002 | 2.852 | 2.891 | 2.768 | 2.768 | 17,866 | -0.06(-2.19%) |
Dec 16, 2002 | 2.857 | 2.880 | 2.818 | 2.829 | 2,400 | -0.06(-1.95%) |
Dec 13, 2002 | 2.936 | 2.936 | 2.852 | 2.886 | 26,266 | -0.06(-1.91%) |
Dec 12, 2002 | 3.015 | 3.094 | 2.812 | 2.942 | 32,533 | +0.12(+4.18%) |
Dec 11, 2002 | 2.773 | 2.852 | 2.768 | 2.824 | 8,400 | +0.02(+0.60%) |
Dec 10, 2002 | 2.790 | 2.886 | 2.768 | 2.807 | 6,666 | -0.03(-1.19%) |
Dec 09, 2002 | 2.874 | 2.925 | 2.700 | 2.841 | 28,533 | -0.06(-1.94%) |
Dec 06, 2002 | 3.004 | 3.004 | 2.801 | 2.897 | 45,866 | -0.11(-3.56%) |
Dec 05, 2002 | 3.060 | 3.060 | 3.004 | 3.004 | 3,600 | -0.08(-2.55%) |
Dec 04, 2002 | 3.105 | 3.127 | 3.060 | 3.083 | 8,533 | +0.02(+0.74%) |
Dec 03, 2002 | 3.032 | 3.094 | 3.032 | 3.060 | 10,933 | +0.03(+1.12%) |
Dec 02, 2002 | 2.902 | 3.066 | 2.897 | 3.026 | 20,400 | +0.14(+4.67%) |
Nov 29, 2002 | 2.891 | 2.891 | 2.863 | 2.891 | 5,866 | +0.05(+1.78%) |
Nov 27, 2002 | 2.723 | 2.880 | 2.723 | 2.841 | 61,600 | +0.14(+5.21%) |
Nov 26, 2002 | 2.576 | 2.717 | 2.531 | 2.700 | 43,466 | +0.14(+5.49%) |
Nov 25, 2002 | 2.526 | 2.571 | 2.475 | 2.559 | 22,666 | +0.03(+1.11%) |
Nov 22, 2002 | 2.559 | 2.559 | 2.475 | 2.531 | 14,266 | -0.01(-0.22%) |
Nov 21, 2002 | 2.559 | 2.621 | 2.492 | 2.537 | 46,933 | -0.02(-0.90%) |
Nov 20, 2002 | 2.537 | 2.621 | 2.503 | 2.560 | 26,933 | -0.06(-2.34%) |
Nov 19, 2002 | 2.632 | 2.632 | 2.475 | 2.621 | 35,600 | +0.02(+0.87%) |
Nov 18, 2002 | 2.638 | 2.638 | 2.587 | 2.599 | 9,866 | +0.00(+0.00%) |
Nov 15, 2002 | 2.616 | 2.616 | 2.559 | 2.599 | 33,466 | -0.04(-1.70%) |
Nov 14, 2002 | 2.672 | 2.756 | 2.509 | 2.644 | 33,466 | -0.10(-3.69%) |
Nov 13, 2002 | 2.514 | 2.841 | 2.475 | 2.745 | 35,733 | +0.27(+10.91%) |
Nov 12, 2002 | 2.638 | 2.773 | 2.447 | 2.475 | 167,733 | -0.06(-2.22%) |
Nov 11, 2002 | 2.779 | 2.880 | 2.503 | 2.531 | 464,933 | -0.23(-8.35%) |
Nov 08, 2002 | 2.644 | 2.762 | 2.548 | 2.762 | 22,266 | +0.12(+4.47%) |
Nov 07, 2002 | 2.835 | 2.835 | 2.604 | 2.644 | 32,800 | -0.19(-6.56%) |
Nov 06, 2002 | 2.649 | 2.869 | 2.644 | 2.829 | 42,666 | +0.19(+7.02%) |
Nov 05, 2002 | 2.863 | 2.863 | 2.644 | 2.644 | 14,133 | -0.11(-4.08%) |
Nov 04, 2002 | 2.880 | 2.993 | 2.728 | 2.756 | 50,400 | -0.05(-1.80%) |
Nov 01, 2002 | 2.857 | 2.869 | 2.807 | 2.807 | 93,333 | -0.05(-1.77%) |
Oct 31, 2002 | 2.925 | 2.981 | 2.796 | 2.857 | 67,613 | -0.07(-2.31%) |
Oct 30, 2002 | 2.964 | 2.967 | 2.947 | 2.925 | 10,533 | -0.06(-1.87%) |
Oct 29, 2002 | 3.032 | 3.038 | 2.897 | 2.981 | 51,320 | -0.05(-1.69%) |
Oct 28, 2002 | 3.257 | 3.291 | 2.964 | 3.032 | 46,933 | -0.25(-7.55%) |
Oct 25, 2002 | 3.319 | 3.369 | 3.240 | 3.279 | 8,133 | -0.09(-2.67%) |
Oct 24, 2002 | 3.374 | 3.392 | 3.347 | 3.369 | 38,133 | -0.03(-0.83%) |
Oct 23, 2002 | 3.234 | 3.414 | 3.229 | 3.397 | 30,000 | +0.01(+0.17%) |
Oct 22, 2002 | 3.319 | 3.347 | 3.206 | 3.392 | 79,600 | +0.05(+1.52%) |
Oct 21, 2002 | 3.673 | 3.673 | 3.038 | 3.341 | 291,866 | -0.60(-15.26%) |
Oct 18, 2002 | 3.831 | 3.943 | 3.831 | 3.943 | 400 | +0.09(+2.34%) |
Oct 17, 2002 | 3.882 | 3.982 | 3.853 | 3.853 | 9,066 | -0.03(-0.72%) |
Oct 16, 2002 | 3.814 | 3.988 | 3.814 | 3.881 | 14,000 | -0.06(-1.43%) |
Oct 15, 2002 | 4.016 | 4.016 | 3.938 | 3.938 | 5,333 | -0.04(-1.13%) |
Oct 14, 2002 | 3.932 | 3.982 | 3.848 | 3.982 | 40,380 | +0.03(+0.85%) |
Oct 11, 2002 | 3.909 | 4.011 | 3.853 | 3.949 | 111,066 | +0.01(+0.29%) |
Oct 10, 2002 | 4.000 | 4.000 | 3.881 | 3.938 | 84,533 | -0.11(-2.78%) |
Oct 09, 2002 | 4.056 | 4.056 | 3.966 | 4.050 | 41,733 | -0.03(-0.69%) |
Oct 08, 2002 | 4.061 | 4.106 | 4.039 | 4.078 | 11,333 | -0.06(-1.36%) |
Oct 07, 2002 | 4.106 | 4.134 | 4.050 | 4.134 | 16,800 | +0.06(+1.38%) |
Oct 04, 2002 | 4.011 | 4.078 | 3.944 | 4.078 | 6,933 | +0.01(+0.14%) |
Oct 03, 2002 | 4.072 | 4.072 | 4.072 | 4.072 | 0 | +0.00(+0.00%) |
Oct 02, 2002 | 3.971 | 4.072 | 3.938 | 4.072 | 5,200 | -0.03(-0.82%) |
Oct 01, 2002 | 3.938 | 4.106 | 3.909 | 4.106 | 5,466 | +0.04(+0.97%) |
Sep 30, 2002 | 3.938 | 4.106 | 3.932 | 4.067 | 11,733 | -0.01(-0.28%) |
Sep 27, 2002 | 4.106 | 4.106 | 3.926 | 4.078 | 46,666 | +0.08(+2.11%) |
Sep 26, 2002 | 3.994 | 4.084 | 3.881 | 3.994 | 202,000 | -0.05(-1.11%) |
Sep 25, 2002 | 3.971 | 4.050 | 3.938 | 4.039 | 26,800 | -0.07(-1.64%) |
Sep 24, 2002 | 3.966 | 4.106 | 3.966 | 4.106 | 4,506 | -0.13(-3.05%) |
Sep 23, 2002 | 4.134 | 4.275 | 3.881 | 4.236 | 14,066 | +0.04(+1.07%) |
Sep 20, 2002 | 4.022 | 4.500 | 4.022 | 4.191 | 7,333 | +0.07(+1.64%) |
Sep 19, 2002 | 3.949 | 4.123 | 3.949 | 4.123 | 1,466 | +0.00(+0.00%) |
Sep 18, 2002 | 4.078 | 4.157 | 3.943 | 4.123 | 7,733 | +0.04(+1.09%) |
Sep 17, 2002 | 4.078 | 4.112 | 4.078 | 4.079 | 7,866 | +0.01(+0.15%) |
Sep 16, 2002 | 4.112 | 4.112 | 3.909 | 4.072 | 12,666 | +0.02(+0.56%) |
Sep 13, 2002 | 3.909 | 4.050 | 3.909 | 4.050 | 18,133 | +0.14(+3.60%) |
Sep 12, 2002 | 3.882 | 3.954 | 3.882 | 3.909 | 14,266 | +0.00(+0.00%) |
Sep 11, 2002 | 3.881 | 3.988 | 3.881 | 3.909 | 47,066 | -0.05(-1.28%) |
Sep 10, 2002 | 3.960 | 3.960 | 3.898 | 3.960 | 11,466 | +0.00(+0.00%) |
Sep 09, 2002 | 3.960 | 3.966 | 3.881 | 3.960 | 8,933 | -0.01(-0.14%) |
Sep 06, 2002 | 4.050 | 4.050 | 3.931 | 3.966 | 33,600 | -0.10(-2.49%) |
Sep 05, 2002 | 3.915 | 4.072 | 3.915 | 4.067 | 2,933 | +0.16(+4.01%) |
Sep 04, 2002 | 3.853 | 4.005 | 3.853 | 3.910 | 9,466 | +0.03(+0.74%) |
Sep 03, 2002 | 3.938 | 3.938 | 3.853 | 3.881 | 15,333 | -0.06(-1.43%) |
Aug 30, 2002 | 3.994 | 3.994 | 3.938 | 3.938 | 34,933 | -0.06(-1.41%) |
Aug 29, 2002 | 4.219 | 4.219 | 3.938 | 3.994 | 30,266 | -0.23(-5.33%) |
Aug 28, 2002 | 4.269 | 4.269 | 4.219 | 4.219 | 3,600 | +0.00(+0.00%) |
Aug 27, 2002 | 4.196 | 4.303 | 4.191 | 4.219 | 12,133 | +0.03(+0.67%) |
Aug 26, 2002 | 4.275 | 4.275 | 4.191 | 4.191 | 12,133 | -0.11(-2.61%) |
Aug 23, 2002 | 4.438 | 4.511 | 4.157 | 4.303 | 69,733 | +0.08(+2.00%) |
Aug 22, 2002 | 4.359 | 4.359 | 4.044 | 4.219 | 20,133 | -0.17(-3.85%) |
Aug 21, 2002 | 3.994 | 4.388 | 3.994 | 4.388 | 31,200 | +0.48(+12.23%) |
Aug 20, 2002 | 3.825 | 3.938 | 3.814 | 3.909 | 136,133 | -0.03(-0.71%) |
Aug 16, 2002 | 4.005 | 4.005 | 3.831 | 3.938 | 19,600 | +0.08(+2.04%) |
Aug 15, 2002 | 4.106 | 4.106 | 3.825 | 3.859 | 122,400 | -0.16(-4.06%) |
Aug 14, 2002 | 3.938 | 4.056 | 3.938 | 4.022 | 77,466 | +0.08(+2.14%) |
Aug 13, 2002 | 4.134 | 4.134 | 3.853 | 3.938 | 5,706,666 | -0.17(-4.24%) |
Aug 12, 2002 | 4.219 | 4.219 | 4.112 | 4.112 | 12,266 | -1.13(-21.57%) |
Aug 07, 2002 | 5.231 | 5.242 | 4.866 | 5.242 | 29,466 | +0.04(+0.76%) |
Aug 06, 2002 | 5.057 | 5.203 | 4.944 | 5.203 | 40,400 | +0.28(+5.71%) |
Aug 05, 2002 | 5.068 | 5.175 | 4.567 | 4.922 | 33,066 | -0.17(-3.31%) |
Aug 02, 2002 | 5.524 | 5.586 | 4.922 | 5.091 | 66,400 | -0.42(-7.66%) |
Aug 01, 2002 | 5.934 | 5.934 | 5.513 | 5.513 | 11,333 | -0.45(-7.54%) |
Jul 31, 2002 | 5.653 | 5.963 | 5.653 | 5.963 | 30,533 | -0.08(-1.40%) |
Jul 30, 2002 | 6.064 | 6.064 | 5.794 | 6.047 | 33,200 | -0.14(-2.27%) |
Jul 29, 2002 | 5.816 | 6.266 | 5.625 | 6.188 | 206,533 | +0.56(+10.00%) |
Jul 26, 2002 | 5.344 | 5.850 | 5.344 | 5.625 | 58,400 | +0.14(+2.55%) |
Jul 25, 2002 | 5.625 | 5.625 | 5.389 | 5.485 | 46,000 | -0.13(-2.29%) |
Jul 24, 2002 | 4.590 | 5.653 | 4.449 | 5.614 | 207,866 | +0.78(+16.05%) |
Jul 23, 2002 | 5.226 | 5.226 | 4.449 | 4.838 | 145,066 | -0.24(-4.66%) |
Jul 22, 2002 | 5.546 | 5.546 | 5.062 | 5.074 | 26,400 | -0.55(-9.80%) |
Jul 19, 2002 | 5.721 | 5.721 | 5.400 | 5.625 | 100,533 | -0.42(-6.98%) |
Jul 17, 2002 | 6.328 | 6.328 | 5.906 | 6.047 | 34,400 | -0.45(-6.93%) |
Jul 12, 2002 | 6.435 | 6.553 | 6.272 | 6.497 | 307,200 | +0.10(+1.49%) |
Jul 11, 2002 | 6.418 | 6.446 | 6.373 | 6.401 | 202,400 | -0.04(-0.70%) |
Jul 10, 2002 | 6.593 | 6.638 | 6.412 | 6.446 | 288,133 | -0.13(-2.05%) |
Jul 09, 2002 | 6.176 | 6.525 | 5.906 | 6.581 | 215,066 | +0.37(+5.88%) |
Jul 08, 2002 | 5.963 | 6.216 | 5.963 | 6.216 | 133,066 | +0.25(+4.25%) |
Jul 05, 2002 | 5.653 | 6.131 | 5.653 | 5.963 | 66,666 | +0.15(+2.51%) |
Jul 04, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.22(+3.92%) |
Jul 02, 2002 | 5.603 | 5.625 | 5.439 | 5.597 | 26,266 | +0.00(+0.00%) |
Jul 01, 2002 | 5.906 | 5.929 | 5.597 | 5.597 | 95,333 | -0.21(-3.54%) |
Jun 28, 2002 | 5.687 | 6.075 | 5.681 | 5.802 | 122,800 | +0.08(+1.43%) |
Jun 27, 2002 | 5.546 | 5.822 | 5.344 | 5.721 | 70,533 | +0.10(+1.80%) |
Jun 26, 2002 | 5.484 | 5.625 | 5.456 | 5.619 | 38,933 | -0.01(-0.10%) |
Jun 25, 2002 | 5.569 | 5.625 | 5.513 | 5.625 | 35,333 | +0.14(+2.56%) |
Jun 21, 2002 | 5.473 | 5.535 | 5.473 | 5.484 | 38,800 | -0.03(-0.51%) |
Jun 20, 2002 | 5.192 | 5.625 | 5.136 | 5.513 | 133,200 | +0.39(+7.57%) |
Jun 19, 2002 | 5.096 | 5.192 | 5.091 | 5.124 | 68,533 | +0.01(+0.11%) |
Jun 18, 2002 | 5.062 | 5.119 | 5.006 | 5.119 | 40,133 | +0.06(+1.11%) |
Jun 17, 2002 | 5.006 | 5.062 | 4.978 | 5.062 | 20,800 | +0.03(+0.56%) |
Jun 14, 2002 | 5.062 | 5.113 | 4.978 | 5.034 | 25,066 | -0.02(-0.44%) |
Jun 12, 2002 | 4.978 | 5.192 | 4.838 | 5.057 | 186,266 | +0.02(+0.45%) |
Jun 11, 2002 | 5.034 | 5.034 | 4.922 | 5.034 | 26,533 | +0.00(+0.00%) |
Jun 10, 2002 | 5.006 | 5.062 | 4.849 | 5.034 | 30,400 | +0.03(+0.56%) |
Jun 07, 2002 | 5.006 | 5.062 | 4.922 | 5.006 | 66,533 | -0.04(-0.78%) |
Jun 06, 2002 | 5.105 | 5.107 | 5.023 | 5.046 | 44,000 | -0.04(-0.88%) |
Jun 05, 2002 | 5.034 | 5.091 | 4.978 | 5.091 | 71,066 | +0.00(+0.00%) |
May 31, 2002 | 4.697 | 5.091 | 4.697 | 5.091 | 80,666 | +0.25(+5.23%) |
May 28, 2002 | 4.894 | 4.894 | 4.725 | 4.838 | 39,733 | -0.00(-0.03%) |
May 27, 2002 | 4.899 | 4.905 | 4.781 | 4.839 | 10,800 | +0.00(+0.00%) |
May 24, 2002 | 4.899 | 4.905 | 4.781 | 4.839 | 10,800 | -0.07(-1.35%) |
May 23, 2002 | 4.776 | 4.949 | 4.775 | 4.905 | 68,000 | +0.20(+4.18%) |
May 22, 2002 | 4.590 | 4.736 | 4.556 | 4.708 | 96,666 | +0.02(+0.36%) |
May 21, 2002 | 4.843 | 4.894 | 4.815 | 4.691 | 37,200 | -0.26(-5.23%) |
May 20, 2002 | 4.781 | 4.995 | 4.781 | 4.950 | 23,600 | +0.00(+0.00%) |
May 17, 2002 | 4.899 | 4.995 | 4.753 | 4.950 | 50,666 | -0.11(-2.22%) |
May 16, 2002 | 4.866 | 5.062 | 4.866 | 5.062 | 13,066 | +0.00(+0.00%) |
May 15, 2002 | 5.107 | 5.107 | 5.012 | 5.062 | 19,733 | -0.14(-2.70%) |
May 14, 2002 | 5.113 | 5.248 | 5.091 | 5.203 | 38,000 | +0.19(+3.70%) |
May 13, 2002 | 4.978 | 5.096 | 4.978 | 5.018 | 19,733 | -0.21(-3.98%) |
May 10, 2002 | 5.175 | 5.287 | 5.131 | 5.226 | 39,066 | -0.06(-1.17%) |
May 09, 2002 | 5.242 | 5.287 | 5.147 | 5.287 | 32,533 | +0.07(+1.40%) |
May 08, 2002 | 5.119 | 5.259 | 5.091 | 5.214 | 85,066 | +0.14(+2.66%) |
May 07, 2002 | 5.068 | 5.203 | 5.062 | 5.079 | 63,600 | -0.04(-0.77%) |
May 06, 2002 | 5.062 | 5.231 | 5.040 | 5.119 | 113,333 | +0.20(+4.00%) |
May 03, 2002 | 4.534 | 5.062 | 4.500 | 4.922 | 150,000 | +0.42(+9.38%) |
May 02, 2002 | 4.517 | 4.545 | 4.466 | 4.500 | 24,533 | -0.01(-0.12%) |
May 01, 2002 | 4.522 | 4.551 | 4.506 | 4.506 | 35,333 | -0.02(-0.50%) |
Apr 30, 2002 | 4.539 | 4.607 | 4.522 | 4.528 | 35,066 | +0.03(+0.62%) |
Apr 29, 2002 | 4.472 | 4.612 | 4.433 | 4.500 | 43,866 | -0.07(-1.48%) |
Apr 26, 2002 | 4.607 | 4.612 | 4.478 | 4.567 | 8,133 | +0.01(+0.25%) |
Apr 25, 2002 | 4.663 | 4.663 | 4.556 | 4.556 | 30,933 | -0.08(-1.82%) |
Apr 24, 2002 | 4.714 | 4.714 | 4.624 | 4.641 | 28,666 | -0.03(-0.60%) |
Apr 23, 2002 | 4.657 | 4.747 | 4.590 | 4.669 | 30,933 | +0.00(+0.00%) |
Apr 22, 2002 | 4.567 | 4.697 | 4.567 | 4.669 | 17,200 | +0.03(+0.61%) |
Apr 19, 2002 | 4.556 | 4.669 | 4.522 | 4.641 | 82,266 | +0.08(+1.85%) |
Apr 18, 2002 | 4.421 | 4.567 | 4.421 | 4.556 | 50,000 | +0.08(+1.76%) |
Apr 17, 2002 | 4.506 | 4.584 | 4.388 | 4.478 | 38,133 | -0.02(-0.50%) |
Apr 16, 2002 | 4.219 | 4.506 | 4.219 | 4.500 | 110,400 | +0.25(+5.96%) |
Apr 15, 2002 | 4.168 | 4.275 | 4.140 | 4.247 | 53,333 | +0.10(+2.30%) |
Apr 12, 2002 | 4.134 | 4.219 | 4.095 | 4.151 | 14,533 | +0.01(+0.14%) |
Apr 11, 2002 | 4.146 | 4.207 | 4.146 | 4.146 | 9,733 | -0.03(-0.81%) |
Apr 10, 2002 | 4.376 | 4.376 | 4.146 | 4.179 | 33,200 | -0.21(-4.87%) |
Apr 09, 2002 | 4.388 | 4.472 | 4.388 | 4.393 | 28,133 | -0.04(-0.89%) |
Apr 08, 2002 | 4.416 | 4.433 | 4.359 | 4.433 | 22,000 | -0.01(-0.25%) |
Apr 05, 2002 | 4.528 | 4.528 | 4.444 | 4.444 | 5,733 | -0.06(-1.25%) |
Apr 04, 2002 | 4.433 | 4.528 | 4.404 | 4.500 | 11,333 | -0.06(-1.23%) |
Apr 03, 2002 | 4.584 | 4.584 | 4.444 | 4.556 | 10,000 | +0.00(+0.00%) |
Apr 02, 2002 | 4.562 | 4.612 | 4.506 | 4.556 | 8,533 | -0.03(-0.61%) |
Apr 01, 2002 | 4.641 | 4.641 | 4.500 | 4.584 | 24,266 | -0.08(-1.81%) |
Mar 29, 2002 | 4.534 | 4.753 | 4.534 | 4.669 | 81,066 | +0.00(+0.00%) |
Mar 28, 2002 | 4.534 | 4.753 | 4.534 | 4.669 | 81,066 | +0.10(+2.22%) |
Mar 27, 2002 | 4.528 | 4.652 | 4.528 | 4.567 | 30,133 | +0.01(+0.25%) |
Mar 26, 2002 | 4.528 | 4.674 | 4.399 | 4.556 | 30,800 | +0.03(+0.62%) |
Mar 25, 2002 | 4.472 | 4.781 | 4.444 | 4.528 | 65,600 | +0.06(+1.26%) |
Mar 22, 2002 | 4.500 | 4.500 | 4.500 | 4.472 | 3,733 | -0.08(-1.85%) |
Mar 21, 2002 | 4.528 | 4.556 | 4.472 | 4.556 | 15,866 | -0.02(-0.37%) |
Mar 20, 2002 | 4.472 | 4.573 | 4.472 | 4.573 | 18,666 | +0.07(+1.62%) |
Mar 19, 2002 | 4.641 | 4.669 | 4.528 | 4.500 | 31,066 | -0.14(-3.03%) |
Mar 18, 2002 | 4.511 | 4.641 | 4.444 | 4.641 | 99,733 | +0.13(+2.87%) |
Mar 15, 2002 | 4.371 | 4.522 | 4.371 | 4.511 | 40,666 | +0.11(+2.56%) |
Mar 14, 2002 | 4.247 | 4.416 | 4.247 | 4.399 | 22,000 | +0.12(+2.89%) |
Mar 13, 2002 | 4.219 | 4.331 | 4.219 | 4.275 | 35,466 | +0.08(+2.01%) |
Mar 12, 2002 | 3.966 | 4.219 | 3.938 | 4.191 | 127,466 | +0.23(+5.67%) |
Mar 11, 2002 | 4.044 | 4.151 | 4.044 | 3.966 | 38,800 | -0.08(-2.08%) |
Mar 08, 2002 | 4.162 | 4.224 | 4.050 | 4.050 | 11,333 | -0.17(-4.13%) |
Mar 07, 2002 | 4.444 | 4.444 | 4.162 | 4.224 | 49,333 | -0.19(-4.33%) |
Mar 06, 2002 | 4.444 | 4.472 | 4.331 | 4.416 | 109,333 | -0.06(-1.26%) |
Mar 05, 2002 | 4.652 | 4.753 | 4.500 | 4.472 | 120,133 | -0.08(-1.85%) |
Mar 04, 2002 | 4.416 | 4.584 | 4.416 | 4.556 | 84,933 | +0.08(+1.89%) |
Mar 01, 2002 | 4.359 | 4.500 | 4.359 | 4.472 | 14,266 | +0.14(+3.25%) |
Feb 28, 2002 | 4.191 | 4.331 | 4.191 | 4.331 | 13,200 | +0.17(+4.05%) |
Feb 27, 2002 | 4.162 | 4.275 | 4.162 | 4.162 | 24,800 | +0.04(+0.95%) |
Feb 26, 2002 | 3.966 | 4.022 | 3.938 | 4.123 | 40,800 | +0.19(+4.71%) |
Feb 25, 2002 | 4.078 | 4.078 | 3.853 | 3.938 | 94,666 | -0.14(-3.45%) |
Feb 22, 2002 | 4.162 | 4.162 | 4.050 | 4.078 | 21,066 | -0.11(-2.68%) |
Feb 21, 2002 | 4.050 | 4.191 | 3.712 | 4.191 | 82,000 | +0.14(+3.47%) |
Feb 20, 2002 | 4.191 | 4.191 | 4.050 | 4.050 | 75,200 | -0.14(-3.36%) |
Feb 19, 2002 | 4.275 | 4.303 | 4.162 | 4.191 | 47,200 | -0.08(-1.97%) |
Feb 18, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 4,266 | +0.00(+0.00%) |
Feb 15, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 4,266 | -0.02(-0.52%) |
Feb 14, 2002 | 4.388 | 4.388 | 4.359 | 4.298 | 35,066 | -0.06(-1.42%) |
Feb 13, 2002 | 4.343 | 4.388 | 4.343 | 4.359 | 18,800 | -0.03(-0.64%) |
Feb 12, 2002 | 4.433 | 4.433 | 4.388 | 4.388 | 17,066 | -0.04(-1.02%) |
Feb 11, 2002 | 4.359 | 4.433 | 4.359 | 4.433 | 12,133 | +0.07(+1.68%) |
Feb 08, 2002 | 4.427 | 4.472 | 4.421 | 4.359 | 155,466 | -0.11(-2.52%) |
Feb 07, 2002 | 4.275 | 4.556 | 4.275 | 4.472 | 36,133 | +0.20(+4.61%) |
Feb 06, 2002 | 4.224 | 4.275 | 4.134 | 4.275 | 22,800 | -0.06(-1.30%) |
Feb 05, 2002 | 4.444 | 4.444 | 4.106 | 4.331 | 35,333 | -0.17(-3.75%) |
Feb 04, 2002 | 4.416 | 4.433 | 4.416 | 4.500 | 57,866 | +0.08(+1.91%) |
Feb 01, 2002 | 4.106 | 4.106 | 4.033 | 4.416 | 52,666 | +0.31(+7.53%) |
Jan 31, 2002 | 3.938 | 4.106 | 3.938 | 4.106 | 75,200 | +0.17(+4.29%) |
Jan 30, 2002 | 3.853 | 3.938 | 3.853 | 3.938 | 24,266 | +0.08(+2.19%) |
Jan 29, 2002 | 3.825 | 3.887 | 3.825 | 3.853 | 30,666 | +0.03(+0.74%) |
Jan 28, 2002 | 3.769 | 3.825 | 3.769 | 3.825 | 11,600 | +0.06(+1.49%) |
Jan 25, 2002 | 3.825 | 3.825 | 3.825 | 3.769 | 2,666 | -0.06(-1.47%) |
Jan 24, 2002 | 3.684 | 3.825 | 3.684 | 3.825 | 41,066 | +0.14(+3.82%) |
Jan 23, 2002 | 3.684 | 3.684 | 3.684 | 3.684 | 7,866 | +0.00(+0.00%) |
Jan 22, 2002 | 3.712 | 3.712 | 3.684 | 3.684 | 7,200 | -0.03(-0.76%) |
Jan 21, 2002 | 3.684 | 3.712 | 3.684 | 3.712 | 1,866 | +0.00(+0.00%) |
Jan 18, 2002 | 3.684 | 3.712 | 3.684 | 3.712 | 1,866 | +0.03(+0.76%) |
Jan 17, 2002 | 3.600 | 3.684 | 3.600 | 3.684 | 23,600 | +0.11(+3.15%) |
Jan 16, 2002 | 3.572 | 3.572 | 3.572 | 3.572 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 3.656 | 3.656 | 3.572 | 3.572 | 4,266 | -0.03(-0.78%) |
Jan 14, 2002 | 3.712 | 3.712 | 3.600 | 3.600 | 15,333 | -0.11(-3.03%) |
Jan 11, 2002 | 3.656 | 3.712 | 3.656 | 3.712 | 10,266 | +0.13(+3.61%) |