Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.717 | 2.830 | 2.700 | 2.830 | 1,302,000 | +0.11(+4.17%) |
Dec 30, 2002 | 2.683 | 2.727 | 2.667 | 2.717 | 630,300 | +0.04(+1.37%) |
Dec 27, 2002 | 2.643 | 2.733 | 2.640 | 2.680 | 393,000 | +0.04(+1.52%) |
Dec 26, 2002 | 2.647 | 2.827 | 2.640 | 2.640 | 501,600 | +0.01(+0.51%) |
Dec 24, 2002 | 2.600 | 2.640 | 2.577 | 2.627 | 318,000 | +0.03(+1.03%) |
Dec 23, 2002 | 2.610 | 2.633 | 2.530 | 2.600 | 858,600 | -0.04(-1.64%) |
Dec 20, 2002 | 2.700 | 2.707 | 2.600 | 2.643 | 917,700 | -0.01(-0.25%) |
Dec 19, 2002 | 2.727 | 2.727 | 2.580 | 2.650 | 721,800 | -0.08(-2.81%) |
Dec 18, 2002 | 2.740 | 2.750 | 2.667 | 2.727 | 1,020,300 | +0.02(+0.74%) |
Dec 17, 2002 | 2.700 | 2.767 | 2.650 | 2.707 | 1,440,600 | +0.01(+0.37%) |
Dec 16, 2002 | 2.633 | 2.713 | 2.600 | 2.697 | 1,189,800 | +0.10(+3.72%) |
Dec 13, 2002 | 2.753 | 2.753 | 2.583 | 2.600 | 1,707,000 | -0.12(-4.41%) |
Dec 12, 2002 | 2.767 | 2.783 | 2.653 | 2.720 | 1,909,800 | +0.02(+0.74%) |
Dec 11, 2002 | 2.700 | 2.757 | 2.667 | 2.700 | 4,366,200 | +0.12(+4.52%) |
Dec 10, 2002 | 2.400 | 2.610 | 2.337 | 2.583 | 6,107,100 | +0.24(+10.40%) |
Dec 09, 2002 | 2.833 | 2.883 | 2.333 | 2.340 | 14,354,400 | -1.64(-41.26%) |
Dec 05, 2002 | 4.080 | 4.097 | 3.967 | 3.983 | 567,600 | -0.06(-1.57%) |
Dec 04, 2002 | 4.000 | 4.133 | 4.000 | 4.047 | 344,100 | +0.03(+0.75%) |
Dec 03, 2002 | 4.187 | 4.233 | 4.017 | 4.017 | 497,700 | -0.17(-3.98%) |
Dec 02, 2002 | 4.133 | 4.283 | 4.133 | 4.183 | 479,100 | +0.08(+2.03%) |
Nov 29, 2002 | 4.170 | 4.173 | 4.067 | 4.100 | 207,900 | -0.04(-0.89%) |
Nov 27, 2002 | 4.000 | 4.153 | 4.000 | 4.137 | 464,400 | +0.14(+3.59%) |
Nov 26, 2002 | 4.033 | 4.033 | 3.910 | 3.993 | 732,600 | -0.05(-1.24%) |
Nov 25, 2002 | 3.907 | 4.050 | 3.873 | 4.043 | 562,800 | +0.14(+3.50%) |
Nov 22, 2002 | 3.850 | 3.950 | 3.817 | 3.907 | 417,600 | +0.04(+1.03%) |
Nov 21, 2002 | 3.717 | 3.960 | 3.717 | 3.867 | 621,300 | +0.18(+4.98%) |
Nov 20, 2002 | 3.693 | 3.867 | 3.667 | 3.683 | 822,900 | +0.02(+0.45%) |
Nov 19, 2002 | 3.667 | 3.703 | 3.600 | 3.667 | 633,300 | +0.01(+0.37%) |
Nov 18, 2002 | 3.700 | 3.743 | 3.617 | 3.653 | 468,600 | +0.04(+1.11%) |
Nov 15, 2002 | 3.650 | 3.700 | 3.573 | 3.613 | 476,700 | -0.04(-1.00%) |
Nov 14, 2002 | 3.487 | 3.660 | 3.487 | 3.650 | 494,700 | +0.20(+5.70%) |
Nov 13, 2002 | 3.433 | 3.573 | 3.377 | 3.453 | 230,700 | +0.02(+0.58%) |
Nov 12, 2002 | 3.280 | 3.500 | 3.280 | 3.433 | 713,100 | +0.19(+5.75%) |
Nov 11, 2002 | 3.467 | 3.483 | 3.237 | 3.247 | 648,300 | -0.22(-6.26%) |
Nov 08, 2002 | 3.500 | 3.570 | 3.443 | 3.463 | 454,500 | -0.03(-0.86%) |
Nov 07, 2002 | 3.507 | 3.567 | 3.453 | 3.493 | 1,046,700 | -0.04(-1.23%) |
Nov 06, 2002 | 3.517 | 3.580 | 3.467 | 3.537 | 1,063,800 | +0.10(+3.01%) |
Nov 05, 2002 | 3.497 | 3.500 | 3.367 | 3.433 | 930,900 | -0.07(-1.90%) |
Nov 04, 2002 | 3.533 | 3.617 | 3.500 | 3.500 | 930,600 | +0.00(+0.00%) |
Nov 01, 2002 | 3.300 | 3.500 | 3.300 | 3.500 | 662,100 | +0.20(+6.06%) |
Oct 31, 2002 | 3.227 | 3.390 | 3.223 | 3.300 | 1,400,400 | +0.09(+2.91%) |
Oct 30, 2002 | 3.283 | 3.300 | 3.207 | 3.207 | 302,700 | -0.06(-1.84%) |
Oct 29, 2002 | 3.300 | 3.313 | 3.047 | 3.267 | 537,000 | -0.05(-1.51%) |
Oct 28, 2002 | 3.347 | 3.417 | 3.260 | 3.317 | 673,500 | +0.00(+0.10%) |
Oct 25, 2002 | 3.293 | 3.347 | 3.270 | 3.313 | 342,300 | +0.01(+0.40%) |
Oct 24, 2002 | 3.417 | 3.433 | 3.260 | 3.300 | 1,319,100 | -0.13(-3.88%) |
Oct 23, 2002 | 3.000 | 3.433 | 2.867 | 3.433 | 2,539,500 | +0.43(+14.32%) |
Oct 22, 2002 | 3.027 | 3.150 | 3.000 | 3.003 | 802,800 | -0.03(-0.99%) |
Oct 21, 2002 | 2.930 | 3.050 | 2.843 | 3.033 | 623,100 | +0.11(+3.64%) |
Oct 18, 2002 | 2.917 | 2.957 | 2.800 | 2.927 | 876,300 | +0.01(+0.34%) |
Oct 17, 2002 | 2.933 | 2.983 | 2.817 | 2.917 | 860,700 | +0.14(+5.17%) |
Oct 16, 2002 | 2.913 | 2.913 | 2.770 | 2.773 | 702,600 | -0.14(-4.81%) |
Oct 15, 2002 | 2.850 | 2.950 | 2.780 | 2.913 | 1,523,100 | +0.24(+8.98%) |
Oct 14, 2002 | 2.683 | 2.800 | 2.600 | 2.673 | 689,700 | -0.01(-0.37%) |
Oct 11, 2002 | 2.533 | 2.817 | 2.527 | 2.683 | 1,548,900 | +0.17(+6.62%) |
Oct 10, 2002 | 2.317 | 2.517 | 2.227 | 2.517 | 12,240,000 | +0.20(+8.63%) |
Oct 09, 2002 | 2.300 | 2.367 | 2.233 | 2.317 | 1,070,400 | +0.01(+0.29%) |
Oct 08, 2002 | 2.383 | 2.467 | 2.173 | 2.310 | 2,463,600 | -0.06(-2.39%) |
Oct 07, 2002 | 2.600 | 2.613 | 2.333 | 2.367 | 1,559,700 | -0.18(-7.19%) |
Oct 04, 2002 | 2.850 | 2.863 | 2.500 | 2.550 | 3,670,200 | -0.27(-9.57%) |
Oct 03, 2002 | 3.017 | 3.050 | 2.807 | 2.820 | 1,161,000 | -0.24(-7.94%) |
Oct 02, 2002 | 3.167 | 3.167 | 3.027 | 3.063 | 548,100 | -0.09(-2.96%) |
Oct 01, 2002 | 3.183 | 3.183 | 2.943 | 3.157 | 862,200 | -0.02(-0.73%) |
Sep 30, 2002 | 3.067 | 3.180 | 2.917 | 3.180 | 943,200 | +0.01(+0.42%) |
Sep 27, 2002 | 3.333 | 3.357 | 3.133 | 3.167 | 1,137,600 | -0.13(-4.04%) |
Sep 26, 2002 | 3.263 | 3.367 | 3.183 | 3.300 | 995,400 | +0.10(+3.02%) |
Sep 25, 2002 | 3.127 | 3.250 | 3.037 | 3.203 | 998,700 | +0.11(+3.56%) |
Sep 24, 2002 | 3.357 | 3.450 | 3.017 | 3.093 | 2,697,900 | -0.30(-8.75%) |
Sep 23, 2002 | 3.500 | 3.547 | 3.350 | 3.390 | 1,726,800 | -0.11(-3.14%) |
Sep 20, 2002 | 3.583 | 3.583 | 3.500 | 3.500 | 1,116,900 | -0.02(-0.47%) |
Sep 19, 2002 | 3.560 | 3.567 | 3.507 | 3.517 | 1,316,400 | +0.03(+0.86%) |
Sep 18, 2002 | 3.380 | 3.553 | 3.367 | 3.487 | 1,986,300 | +0.07(+2.05%) |
Sep 17, 2002 | 3.583 | 3.600 | 3.367 | 3.417 | 14,280,000 | -0.07(-1.91%) |
Sep 16, 2002 | 3.450 | 3.483 | 3.367 | 3.483 | 855,600 | +0.04(+1.16%) |
Sep 13, 2002 | 3.617 | 3.617 | 3.433 | 3.443 | 1,144,500 | -0.15(-4.17%) |
Sep 12, 2002 | 3.487 | 3.650 | 3.483 | 3.593 | 1,982,100 | +0.11(+3.06%) |
Sep 11, 2002 | 3.433 | 3.610 | 3.433 | 3.487 | 2,865,900 | +0.07(+2.05%) |
Sep 10, 2002 | 3.450 | 3.650 | 3.350 | 3.417 | 12,651,000 | -0.64(-15.85%) |
Sep 09, 2002 | 4.490 | 4.490 | 3.950 | 4.060 | 4,595,700 | -0.43(-9.58%) |
Sep 06, 2002 | 5.013 | 5.043 | 4.233 | 4.490 | 5,967,600 | -0.62(-12.13%) |
Sep 05, 2002 | 5.083 | 5.233 | 5.083 | 5.110 | 775,200 | -0.07(-1.29%) |
Sep 04, 2002 | 5.183 | 5.223 | 5.127 | 5.177 | 812,400 | -0.05(-1.02%) |
Sep 03, 2002 | 5.103 | 5.320 | 5.100 | 5.230 | 481,500 | +0.06(+1.16%) |
Aug 30, 2002 | 5.183 | 5.287 | 5.170 | 5.170 | 596,700 | -0.01(-0.26%) |
Aug 29, 2002 | 5.150 | 5.230 | 5.087 | 5.183 | 891,600 | -0.15(-2.81%) |
Aug 28, 2002 | 5.333 | 5.470 | 5.310 | 5.333 | 1,422,000 | -0.27(-4.88%) |
Aug 27, 2002 | 5.847 | 5.883 | 5.603 | 5.607 | 656,700 | -0.24(-4.05%) |
Aug 26, 2002 | 5.890 | 5.917 | 5.800 | 5.843 | 459,600 | +0.00(+0.06%) |
Aug 23, 2002 | 5.867 | 5.870 | 5.783 | 5.840 | 507,900 | -0.02(-0.34%) |
Aug 22, 2002 | 5.753 | 5.917 | 5.753 | 5.860 | 683,100 | +0.09(+1.56%) |
Aug 21, 2002 | 5.700 | 5.817 | 5.670 | 5.770 | 776,700 | +0.09(+1.52%) |
Aug 20, 2002 | 6.067 | 6.067 | 5.667 | 5.683 | 611,100 | +0.11(+1.97%) |
Aug 16, 2002 | 5.567 | 5.683 | 5.423 | 5.573 | 420,300 | +0.05(+0.97%) |
Aug 15, 2002 | 5.317 | 5.600 | 5.307 | 5.520 | 561,600 | +0.20(+3.82%) |
Aug 14, 2002 | 5.073 | 5.317 | 5.073 | 5.317 | 415,800 | +0.25(+4.87%) |
Aug 13, 2002 | 5.137 | 5.357 | 5.067 | 5.070 | 433,500 | -0.06(-1.23%) |
Aug 12, 2002 | 5.223 | 5.267 | 5.133 | 5.133 | 516,000 | +0.18(+3.70%) |
Aug 07, 2002 | 5.333 | 5.377 | 4.900 | 4.950 | 862,500 | -0.18(-3.57%) |
Aug 06, 2002 | 4.837 | 5.133 | 4.837 | 5.133 | 1,136,400 | +0.30(+6.21%) |
Aug 05, 2002 | 5.033 | 5.033 | 4.833 | 4.833 | 387,900 | -0.12(-2.36%) |
Aug 02, 2002 | 5.267 | 5.323 | 4.933 | 4.950 | 921,900 | -0.32(-6.01%) |
Aug 01, 2002 | 5.347 | 5.403 | 5.167 | 5.267 | 875,100 | -0.08(-1.56%) |
Jul 31, 2002 | 5.617 | 5.657 | 5.207 | 5.350 | 1,172,400 | -0.41(-7.12%) |
Jul 30, 2002 | 5.817 | 6.000 | 5.627 | 5.760 | 974,700 | -0.07(-1.26%) |
Jul 29, 2002 | 5.250 | 5.950 | 5.233 | 5.833 | 1,812,600 | +0.83(+16.67%) |
Jul 26, 2002 | 5.120 | 5.267 | 4.933 | 5.000 | 1,394,700 | -0.12(-2.28%) |
Jul 25, 2002 | 5.117 | 5.327 | 4.833 | 5.117 | 2,350,200 | +0.04(+0.72%) |
Jul 24, 2002 | 4.933 | 5.097 | 4.667 | 5.080 | 2,698,200 | +0.28(+5.83%) |
Jul 23, 2002 | 4.983 | 5.000 | 4.617 | 4.800 | 1,626,600 | -0.18(-3.68%) |
Jul 22, 2002 | 4.933 | 5.230 | 4.880 | 4.983 | 1,538,100 | +0.07(+1.36%) |
Jul 19, 2002 | 5.267 | 5.333 | 4.917 | 4.917 | 1,286,400 | -0.88(-15.23%) |
Jul 17, 2002 | 6.033 | 6.170 | 5.733 | 5.800 | 944,700 | -0.23(-3.87%) |
Jul 12, 2002 | 6.317 | 6.327 | 5.917 | 6.033 | 748,200 | -0.28(-4.38%) |
Jul 11, 2002 | 6.300 | 6.333 | 6.050 | 6.310 | 1,159,800 | -0.01(-0.11%) |
Jul 10, 2002 | 6.763 | 6.780 | 6.173 | 6.317 | 1,214,700 | -0.45(-6.65%) |
Jul 09, 2002 | 6.673 | 6.767 | 6.673 | 6.767 | 919,500 | +0.09(+1.40%) |
Jul 08, 2002 | 6.800 | 6.800 | 6.673 | 6.673 | 771,900 | -0.13(-1.86%) |
Jul 05, 2002 | 6.503 | 6.817 | 6.503 | 6.800 | 299,700 | +0.36(+5.64%) |
Jul 04, 2002 | 6.500 | 6.567 | 6.167 | 6.437 | 1,184,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.500 | 6.567 | 6.167 | 6.437 | 1,184,700 | -0.09(-1.33%) |
Jul 02, 2002 | 6.800 | 6.827 | 6.417 | 6.523 | 1,161,900 | -0.38(-5.55%) |
Jul 01, 2002 | 7.160 | 7.203 | 6.907 | 6.907 | 568,500 | -0.30(-4.12%) |
Jun 28, 2002 | 7.143 | 7.300 | 7.003 | 7.203 | 993,900 | +0.14(+1.93%) |
Jun 27, 2002 | 7.237 | 7.317 | 6.950 | 7.067 | 589,800 | -0.09(-1.30%) |
Jun 26, 2002 | 6.933 | 7.167 | 6.673 | 7.160 | 1,292,100 | -0.03(-0.37%) |
Jun 25, 2002 | 7.233 | 7.367 | 7.147 | 7.187 | 882,300 | -0.05(-0.65%) |
Jun 21, 2002 | 7.360 | 7.433 | 7.183 | 7.233 | 576,000 | -0.10(-1.36%) |
Jun 20, 2002 | 7.590 | 7.620 | 7.333 | 7.333 | 1,281,300 | -0.26(-3.38%) |
Jun 19, 2002 | 7.653 | 7.660 | 7.537 | 7.590 | 1,092,300 | -0.09(-1.13%) |
Jun 18, 2002 | 7.663 | 7.733 | 7.600 | 7.677 | 1,094,700 | +0.02(+0.22%) |
Jun 17, 2002 | 7.393 | 7.667 | 7.393 | 7.660 | 1,759,200 | +0.29(+3.98%) |
Jun 14, 2002 | 7.300 | 7.400 | 7.100 | 7.367 | 1,247,700 | +0.35(+4.99%) |
Jun 12, 2002 | 7.120 | 7.160 | 6.840 | 7.017 | 690,900 | -0.10(-1.45%) |
Jun 11, 2002 | 7.383 | 7.500 | 7.087 | 7.120 | 712,500 | -0.21(-2.91%) |
Jun 10, 2002 | 7.137 | 7.383 | 7.133 | 7.333 | 2,111,100 | +0.20(+2.80%) |
Jun 07, 2002 | 6.800 | 7.167 | 6.767 | 7.133 | 773,700 | +0.10(+1.42%) |
Jun 06, 2002 | 7.200 | 7.300 | 6.957 | 7.033 | 972,600 | -0.13(-1.77%) |
Jun 05, 2002 | 6.970 | 7.250 | 6.967 | 7.160 | 790,800 | -0.08(-1.06%) |
May 31, 2002 | 6.933 | 7.260 | 6.933 | 7.237 | 1,103,700 | +0.22(+3.14%) |
May 28, 2002 | 7.150 | 7.167 | 6.867 | 7.017 | 550,500 | -0.05(-0.71%) |
May 27, 2002 | 6.967 | 7.267 | 6.967 | 7.067 | 1,008,900 | +0.00(+0.00%) |
May 24, 2002 | 6.967 | 7.267 | 6.967 | 7.067 | 1,008,900 | +0.08(+1.15%) |
May 23, 2002 | 6.633 | 7.060 | 6.633 | 6.987 | 1,080,300 | +0.39(+5.91%) |
May 22, 2002 | 6.667 | 6.753 | 6.483 | 6.597 | 792,000 | -0.07(-1.05%) |
May 21, 2002 | 6.950 | 6.967 | 6.500 | 6.667 | 12,030,000 | -0.25(-3.66%) |
May 20, 2002 | 7.100 | 7.100 | 6.910 | 6.920 | 515,400 | -0.17(-2.40%) |
May 17, 2002 | 7.000 | 7.250 | 7.000 | 7.090 | 619,200 | +0.03(+0.38%) |
May 16, 2002 | 7.000 | 7.233 | 6.917 | 7.063 | 955,500 | +0.02(+0.33%) |
May 15, 2002 | 7.173 | 7.227 | 7.003 | 7.040 | 601,200 | -0.13(-1.86%) |
May 14, 2002 | 6.940 | 7.283 | 6.940 | 7.173 | 4,140,000 | +0.27(+3.86%) |
May 13, 2002 | 7.000 | 7.000 | 6.800 | 6.907 | 483,600 | -0.09(-1.33%) |
May 10, 2002 | 7.263 | 7.270 | 6.967 | 7.000 | 735,900 | -0.26(-3.63%) |
May 09, 2002 | 7.290 | 7.383 | 7.263 | 7.263 | 392,700 | -0.03(-0.37%) |
May 08, 2002 | 7.240 | 7.350 | 7.240 | 7.290 | 1,335,300 | +0.13(+1.77%) |
May 07, 2002 | 7.283 | 7.367 | 7.133 | 7.163 | 1,273,500 | -0.05(-0.74%) |
May 06, 2002 | 7.467 | 7.470 | 7.203 | 7.217 | 884,100 | -0.23(-3.13%) |
May 03, 2002 | 7.887 | 7.900 | 7.200 | 7.450 | 6,996,300 | -0.44(-5.54%) |
May 02, 2002 | 7.583 | 7.887 | 7.533 | 7.887 | 1,028,400 | +0.30(+4.00%) |
May 01, 2002 | 7.750 | 7.783 | 7.557 | 7.583 | 762,300 | -0.17(-2.15%) |
Apr 30, 2002 | 7.350 | 7.767 | 7.350 | 7.750 | 1,416,000 | +0.42(+5.78%) |
Apr 29, 2002 | 7.707 | 7.707 | 7.297 | 7.327 | 1,167,000 | -0.34(-4.43%) |
Apr 26, 2002 | 7.783 | 7.833 | 7.500 | 7.667 | 1,284,900 | -0.20(-2.50%) |
Apr 25, 2002 | 7.963 | 7.963 | 7.677 | 7.863 | 1,336,200 | -0.08(-1.05%) |
Apr 24, 2002 | 7.867 | 8.133 | 7.843 | 7.947 | 3,742,200 | +0.53(+7.19%) |
Apr 23, 2002 | 7.067 | 7.417 | 7.067 | 7.413 | 843,000 | +0.33(+4.71%) |
Apr 22, 2002 | 7.263 | 7.263 | 7.067 | 7.080 | 645,900 | -0.18(-2.52%) |
Apr 19, 2002 | 7.243 | 7.333 | 7.190 | 7.263 | 1,505,700 | +0.02(+0.28%) |
Apr 18, 2002 | 7.363 | 7.383 | 7.037 | 7.243 | 604,500 | -0.12(-1.59%) |
Apr 17, 2002 | 7.293 | 7.483 | 7.217 | 7.360 | 1,090,200 | +0.07(+0.91%) |
Apr 16, 2002 | 7.150 | 7.297 | 7.100 | 7.293 | 625,800 | +0.19(+2.72%) |
Apr 15, 2002 | 7.333 | 7.367 | 7.070 | 7.100 | 609,000 | -0.20(-2.74%) |
Apr 12, 2002 | 7.233 | 7.300 | 7.173 | 7.300 | 956,100 | +0.13(+1.86%) |
Apr 11, 2002 | 7.300 | 7.477 | 7.160 | 7.167 | 2,274,900 | -0.18(-2.45%) |
Apr 10, 2002 | 7.283 | 7.367 | 7.167 | 7.347 | 2,181,600 | +0.11(+1.57%) |
Apr 09, 2002 | 7.160 | 7.333 | 7.113 | 7.233 | 887,700 | +0.15(+2.17%) |
Apr 08, 2002 | 7.167 | 7.167 | 6.933 | 7.080 | 947,400 | -0.09(-1.21%) |
Apr 05, 2002 | 6.973 | 7.167 | 6.970 | 7.167 | 4,551,000 | +0.20(+2.87%) |
Apr 04, 2002 | 6.783 | 6.967 | 6.583 | 6.967 | 10,608,600 | -0.25(-3.42%) |
Apr 03, 2002 | 7.300 | 7.667 | 6.833 | 7.213 | 8,125,500 | +0.91(+14.44%) |
Apr 02, 2002 | 6.250 | 6.333 | 6.143 | 6.303 | 744,000 | -0.03(-0.42%) |
Apr 01, 2002 | 6.300 | 6.330 | 6.000 | 6.330 | 858,300 | +0.03(+0.42%) |
Mar 29, 2002 | 6.283 | 6.360 | 6.220 | 6.303 | 667,200 | +0.00(+0.00%) |
Mar 28, 2002 | 6.283 | 6.360 | 6.220 | 6.303 | 667,200 | +0.14(+2.22%) |
Mar 27, 2002 | 6.050 | 6.167 | 5.967 | 6.167 | 580,500 | +0.14(+2.32%) |
Mar 26, 2002 | 6.157 | 6.300 | 5.960 | 6.027 | 650,400 | -0.13(-2.06%) |
Mar 25, 2002 | 6.400 | 6.533 | 6.127 | 6.153 | 831,000 | -0.25(-3.85%) |
Mar 22, 2002 | 5.733 | 6.400 | 5.600 | 6.400 | 2,787,300 | +0.63(+10.98%) |
Mar 21, 2002 | 5.583 | 5.767 | 5.253 | 5.767 | 919,800 | +0.22(+4.03%) |
Mar 20, 2002 | 5.660 | 5.660 | 5.473 | 5.543 | 315,900 | -0.12(-2.06%) |
Mar 19, 2002 | 5.707 | 5.707 | 5.610 | 5.660 | 181,200 | -0.05(-0.82%) |
Mar 18, 2002 | 5.767 | 5.780 | 5.550 | 5.707 | 531,000 | -0.02(-0.29%) |
Mar 15, 2002 | 5.673 | 5.777 | 5.670 | 5.723 | 300,600 | +0.03(+0.47%) |
Mar 14, 2002 | 5.783 | 5.783 | 5.667 | 5.697 | 616,200 | -0.05(-0.93%) |
Mar 13, 2002 | 5.767 | 5.767 | 5.673 | 5.750 | 662,700 | -0.10(-1.71%) |
Mar 12, 2002 | 5.663 | 5.850 | 5.663 | 5.850 | 510,900 | +0.11(+1.92%) |
Mar 11, 2002 | 5.527 | 5.793 | 5.473 | 5.740 | 483,300 | +0.16(+2.81%) |
Mar 08, 2002 | 5.783 | 5.917 | 5.583 | 5.583 | 1,386,300 | -0.15(-2.56%) |
Mar 07, 2002 | 5.567 | 5.883 | 5.567 | 5.730 | 2,870,400 | +0.18(+3.24%) |
Mar 06, 2002 | 5.333 | 5.563 | 5.313 | 5.550 | 535,200 | +0.22(+4.06%) |
Mar 05, 2002 | 5.300 | 5.667 | 5.213 | 5.333 | 9,000,000 | +0.00(+0.00%) |
Mar 04, 2002 | 5.173 | 5.333 | 5.173 | 5.333 | 1,421,400 | +0.16(+3.16%) |
Mar 01, 2002 | 4.823 | 5.273 | 4.823 | 5.170 | 1,011,300 | +0.37(+7.78%) |
Feb 28, 2002 | 4.847 | 4.867 | 4.797 | 4.797 | 4,020,000 | -0.05(-1.03%) |
Feb 27, 2002 | 4.847 | 4.867 | 4.753 | 4.847 | 234,300 | +0.03(+0.62%) |
Feb 26, 2002 | 4.607 | 4.883 | 4.587 | 4.817 | 945,300 | +0.23(+5.01%) |
Feb 25, 2002 | 4.533 | 4.667 | 4.460 | 4.587 | 1,325,700 | +0.05(+1.18%) |
Feb 22, 2002 | 4.783 | 4.783 | 4.500 | 4.533 | 1,416,300 | -0.25(-5.23%) |
Feb 21, 2002 | 4.967 | 5.003 | 4.733 | 4.783 | 730,500 | -0.19(-3.88%) |
Feb 20, 2002 | 4.900 | 4.997 | 4.900 | 4.977 | 390,900 | +0.11(+2.19%) |
Feb 19, 2002 | 4.997 | 5.003 | 4.850 | 4.870 | 803,100 | -0.13(-2.54%) |
Feb 18, 2002 | 4.910 | 5.070 | 4.910 | 4.997 | 750,300 | +0.00(+0.00%) |
Feb 15, 2002 | 4.910 | 5.070 | 4.910 | 4.997 | 735,600 | +0.09(+1.77%) |
Feb 14, 2002 | 5.667 | 5.683 | 4.830 | 4.910 | 3,654,300 | -0.29(-5.58%) |
Feb 13, 2002 | 4.967 | 5.200 | 4.817 | 5.200 | 1,482,900 | +0.24(+4.84%) |
Feb 12, 2002 | 5.000 | 5.003 | 4.800 | 4.960 | 998,100 | -0.05(-1.06%) |
Feb 11, 2002 | 4.387 | 5.033 | 4.387 | 5.013 | 1,902,600 | +0.63(+14.29%) |
Feb 08, 2002 | 4.343 | 4.443 | 4.277 | 4.387 | 1,584,600 | +0.04(+1.00%) |
Feb 07, 2002 | 4.533 | 4.533 | 4.267 | 4.343 | 2,247,600 | -0.19(-4.19%) |
Feb 06, 2002 | 4.867 | 4.893 | 4.337 | 4.533 | 3,409,800 | -0.37(-7.48%) |
Feb 05, 2002 | 5.010 | 5.010 | 4.733 | 4.900 | 710,700 | -0.12(-2.46%) |
Feb 04, 2002 | 5.253 | 5.253 | 4.950 | 5.023 | 498,900 | -0.26(-4.98%) |
Feb 01, 2002 | 5.333 | 5.350 | 5.247 | 5.287 | 334,500 | -0.05(-0.87%) |
Jan 31, 2002 | 5.220 | 5.333 | 5.107 | 5.333 | 363,600 | +0.10(+1.85%) |
Jan 30, 2002 | 5.150 | 5.280 | 4.933 | 5.237 | 993,300 | +0.05(+0.90%) |
Jan 29, 2002 | 5.250 | 5.363 | 5.140 | 5.190 | 579,600 | -0.18(-3.41%) |
Jan 28, 2002 | 5.300 | 5.387 | 5.300 | 5.373 | 273,000 | +0.08(+1.51%) |
Jan 25, 2002 | 5.283 | 5.393 | 5.273 | 5.293 | 443,700 | +0.06(+1.21%) |
Jan 24, 2002 | 5.420 | 5.550 | 5.207 | 5.230 | 600,600 | -0.14(-2.61%) |
Jan 23, 2002 | 5.150 | 5.387 | 5.143 | 5.370 | 873,300 | +0.25(+4.81%) |
Jan 22, 2002 | 5.023 | 5.157 | 5.023 | 5.123 | 362,400 | +0.17(+3.36%) |
Jan 21, 2002 | 5.100 | 5.200 | 4.957 | 4.957 | 453,900 | +0.00(+0.00%) |
Jan 18, 2002 | 5.100 | 5.200 | 4.957 | 4.957 | 453,900 | -0.15(-2.94%) |
Jan 17, 2002 | 5.197 | 5.217 | 5.103 | 5.107 | 738,300 | -0.09(-1.67%) |
Jan 16, 2002 | 5.260 | 5.267 | 5.127 | 5.193 | 792,000 | -0.07(-1.27%) |
Jan 15, 2002 | 5.200 | 5.327 | 5.200 | 5.260 | 743,100 | +0.19(+3.82%) |
Jan 14, 2002 | 5.120 | 5.167 | 4.993 | 5.067 | 564,300 | -0.14(-2.63%) |
Jan 11, 2002 | 5.287 | 5.403 | 5.133 | 5.203 | 502,800 | -0.08(-1.58%) |