Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 2.040 | 2.207 | 2.040 | 2.170 | 638,123 | +0.13(+6.44%) |
Dec 30, 2002 | 2.105 | 2.130 | 2.013 | 2.039 | 652,155 | -0.09(-4.35%) |
Dec 27, 2002 | 2.135 | 2.135 | 2.104 | 2.132 | 140,320 | +0.01(+0.26%) |
Dec 26, 2002 | 2.125 | 2.135 | 2.113 | 2.126 | 86,196 | +0.01(+0.56%) |
Dec 24, 2002 | 2.143 | 2.143 | 2.105 | 2.114 | 206,471 | -0.03(-1.53%) |
Dec 23, 2002 | 2.186 | 2.232 | 2.130 | 2.147 | 493,794 | -0.05(-2.14%) |
Dec 20, 2002 | 2.186 | 2.209 | 2.168 | 2.194 | 356,146 | +0.03(+1.52%) |
Dec 19, 2002 | 2.176 | 2.194 | 2.150 | 2.161 | 341,446 | -0.00(-0.18%) |
Dec 18, 2002 | 2.242 | 2.242 | 2.155 | 2.165 | 485,107 | -0.09(-4.19%) |
Dec 17, 2002 | 2.276 | 2.290 | 2.248 | 2.260 | 267,276 | +0.00(+0.02%) |
Dec 16, 2002 | 2.238 | 2.281 | 2.238 | 2.259 | 220,503 | +0.01(+0.64%) |
Dec 13, 2002 | 2.250 | 2.266 | 2.205 | 2.245 | 311,377 | -0.01(-0.44%) |
Dec 12, 2002 | 2.230 | 2.271 | 2.229 | 2.255 | 431,652 | +0.02(+1.05%) |
Dec 11, 2002 | 2.230 | 2.277 | 2.215 | 2.231 | 336,100 | +0.00(+0.00%) |
Dec 10, 2002 | 2.199 | 2.234 | 2.168 | 2.231 | 428,311 | +0.06(+2.57%) |
Dec 09, 2002 | 2.173 | 2.200 | 2.153 | 2.176 | 460,384 | +0.00(+0.12%) |
Dec 06, 2002 | 2.170 | 2.213 | 2.147 | 2.173 | 434,325 | -0.01(-0.43%) |
Dec 05, 2002 | 2.200 | 2.236 | 2.173 | 2.183 | 430,984 | -0.05(-2.39%) |
Dec 04, 2002 | 2.223 | 2.279 | 2.195 | 2.236 | 453,702 | -0.01(-0.58%) |
Dec 03, 2002 | 2.142 | 2.271 | 2.142 | 2.249 | 532,549 | +0.03(+1.53%) |
Dec 02, 2002 | 2.135 | 2.217 | 2.129 | 2.215 | 597,364 | +0.09(+4.03%) |
Nov 29, 2002 | 2.197 | 2.197 | 2.122 | 2.129 | 80,183 | -0.02(-1.04%) |
Nov 27, 2002 | 2.128 | 2.188 | 2.097 | 2.152 | 165,043 | +0.04(+2.11%) |
Nov 26, 2002 | 2.186 | 2.186 | 2.074 | 2.107 | 281,308 | -0.07(-3.19%) |
Nov 25, 2002 | 2.145 | 2.215 | 2.145 | 2.177 | 154,352 | +0.04(+2.11%) |
Nov 22, 2002 | 2.028 | 2.145 | 2.021 | 2.132 | 508,494 | +0.10(+4.73%) |
Nov 21, 2002 | 2.021 | 2.095 | 2.021 | 2.035 | 418,956 | +0.00(+0.22%) |
Nov 20, 2002 | 2.051 | 2.061 | 2.028 | 2.031 | 590,682 | -0.01(-0.73%) |
Nov 19, 2002 | 2.008 | 2.128 | 2.008 | 2.046 | 588,009 | +0.03(+1.26%) |
Nov 18, 2002 | 2.046 | 2.048 | 2.010 | 2.020 | 809,180 | -0.02(-0.76%) |
Nov 15, 2002 | 2.015 | 2.086 | 2.015 | 2.036 | 441,006 | -0.01(-0.46%) |
Nov 14, 2002 | 1.953 | 2.088 | 1.914 | 2.045 | 456,375 | +0.12(+6.03%) |
Nov 13, 2002 | 1.856 | 1.941 | 1.851 | 1.929 | 500,476 | +0.06(+3.40%) |
Nov 12, 2002 | 1.883 | 1.916 | 1.773 | 1.866 | 1,037,702 | -0.06(-3.23%) |
Nov 11, 2002 | 1.996 | 1.996 | 1.903 | 1.928 | 563,286 | -0.10(-4.80%) |
Nov 08, 2002 | 2.018 | 2.088 | 1.996 | 2.025 | 632,778 | -0.00(-0.20%) |
Nov 07, 2002 | 2.065 | 2.083 | 1.999 | 2.029 | 438,334 | -0.04(-1.95%) |
Nov 06, 2002 | 2.065 | 2.155 | 2.029 | 2.070 | 426,306 | +0.07(+3.73%) |
Nov 05, 2002 | 2.045 | 2.060 | 1.995 | 1.995 | 352,137 | -0.07(-3.33%) |
Nov 04, 2002 | 1.995 | 2.120 | 1.946 | 2.064 | 702,938 | +0.07(+3.71%) |
Nov 01, 2002 | 1.940 | 1.990 | 1.898 | 1.990 | 374,187 | +0.09(+4.92%) |
Oct 31, 2002 | 1.835 | 1.943 | 1.835 | 1.897 | 694,572 | +0.06(+3.06%) |
Oct 30, 2002 | 1.823 | 1.844 | 1.801 | 1.841 | 313,382 | +0.01(+0.71%) |
Oct 29, 2002 | 1.793 | 1.831 | 1.761 | 1.828 | 362,828 | +0.03(+1.59%) |
Oct 28, 2002 | 1.833 | 1.833 | 1.746 | 1.799 | 545,913 | -0.02(-1.32%) |
Oct 25, 2002 | 1.822 | 1.836 | 1.803 | 1.823 | 362,828 | -0.00(-0.19%) |
Oct 24, 2002 | 1.826 | 1.846 | 1.807 | 1.827 | 412,274 | +0.00(+0.00%) |
Oct 23, 2002 | 1.821 | 1.846 | 1.809 | 1.827 | 535,890 | -0.01(-0.60%) |
Oct 22, 2002 | 1.864 | 1.882 | 1.823 | 1.838 | 344,787 | -0.03(-1.44%) |
Oct 21, 2002 | 1.896 | 1.921 | 1.827 | 1.865 | 300,018 | -0.04(-1.94%) |
Oct 18, 2002 | 1.945 | 1.958 | 1.897 | 1.902 | 206,471 | -0.03(-1.75%) |
Oct 17, 2002 | 1.918 | 1.970 | 1.911 | 1.936 | 441,006 | +0.02(+0.94%) |
Oct 16, 2002 | 2.040 | 2.040 | 1.916 | 1.918 | 682,224 | -0.12(-5.88%) |
Oct 15, 2002 | 2.065 | 2.095 | 2.021 | 2.037 | 328,082 | -0.01(-0.32%) |
Oct 14, 2002 | 2.090 | 2.090 | 2.044 | 2.044 | 398,910 | -0.05(-2.38%) |
Oct 11, 2002 | 2.148 | 2.231 | 2.091 | 2.094 | 1,130,581 | -0.09(-4.18%) |
Oct 10, 2002 | 2.267 | 2.267 | 2.133 | 2.185 | 389,556 | -0.07(-3.27%) |
Oct 09, 2002 | 2.295 | 2.320 | 2.253 | 2.259 | 12,294,739 | -0.09(-3.96%) |
Oct 08, 2002 | 2.390 | 2.390 | 2.320 | 2.352 | 245,894 | -0.03(-1.19%) |
Oct 07, 2002 | 2.375 | 2.418 | 2.362 | 2.381 | 144,997 | -0.01(-0.60%) |
Oct 04, 2002 | 2.452 | 2.452 | 2.382 | 2.395 | 672,255 | +0.02(+0.92%) |
Oct 03, 2002 | 2.429 | 2.460 | 2.372 | 2.373 | 234,495 | -0.07(-3.00%) |
Oct 02, 2002 | 2.371 | 2.467 | 2.371 | 2.446 | 299,022 | +0.02(+0.68%) |
Oct 01, 2002 | 2.365 | 2.430 | 2.330 | 2.430 | 214,489 | +0.07(+2.77%) |
Sep 30, 2002 | 2.312 | 2.385 | 2.295 | 2.364 | 204,520 | +0.04(+1.93%) |
Sep 27, 2002 | 2.356 | 2.393 | 2.320 | 2.320 | 90,874 | -0.06(-2.52%) |
Sep 26, 2002 | 2.350 | 2.408 | 2.327 | 2.380 | 161,702 | +0.04(+1.86%) |
Sep 25, 2002 | 2.245 | 2.345 | 2.237 | 2.336 | 169,052 | +0.08(+3.54%) |
Sep 24, 2002 | 2.293 | 2.293 | 2.239 | 2.256 | 175,734 | -0.04(-1.59%) |
Sep 23, 2002 | 2.283 | 2.295 | 2.251 | 2.293 | 116,265 | +0.01(+0.46%) |
Sep 20, 2002 | 2.289 | 2.295 | 2.261 | 2.282 | 427,643 | -0.01(-0.59%) |
Sep 19, 2002 | 2.354 | 2.385 | 2.295 | 2.296 | 422,297 | -0.07(-2.95%) |
Sep 18, 2002 | 2.419 | 2.419 | 2.350 | 2.366 | 206,471 | -0.01(-0.38%) |
Sep 17, 2002 | 2.401 | 2.426 | 2.372 | 2.375 | 44,100 | -0.01(-0.52%) |
Sep 16, 2002 | 2.420 | 2.420 | 2.375 | 2.387 | 30,736 | -0.05(-2.05%) |
Sep 13, 2002 | 2.422 | 2.444 | 2.369 | 2.437 | 173,730 | -0.01(-0.45%) |
Sep 12, 2002 | 2.434 | 2.464 | 2.412 | 2.448 | 144,850 | +0.02(+0.95%) |
Sep 11, 2002 | 2.429 | 2.505 | 2.421 | 2.425 | 128,292 | -0.05(-1.94%) |
Sep 10, 2002 | 2.444 | 2.494 | 2.430 | 2.473 | 236,266 | +0.06(+2.42%) |
Sep 09, 2002 | 2.385 | 2.437 | 2.385 | 2.414 | 42,764 | -0.02(-0.90%) |
Sep 06, 2002 | 2.424 | 2.458 | 2.405 | 2.436 | 202,462 | +0.01(+0.23%) |
Sep 05, 2002 | 2.429 | 2.432 | 2.414 | 2.431 | 238,544 | +0.01(+0.47%) |
Sep 04, 2002 | 2.403 | 2.422 | 2.371 | 2.419 | 160,366 | +0.02(+1.04%) |
Sep 03, 2002 | 2.413 | 2.417 | 2.367 | 2.395 | 198,453 | +0.00(+0.00%) |
Aug 30, 2002 | 2.429 | 2.444 | 2.376 | 2.395 | 218,498 | +0.01(+0.60%) |
Aug 29, 2002 | 2.367 | 2.459 | 2.367 | 2.380 | 216,494 | +0.01(+0.57%) |
Aug 28, 2002 | 2.431 | 2.431 | 2.350 | 2.367 | 235,203 | -0.01(-0.44%) |
Aug 27, 2002 | 2.380 | 2.449 | 2.376 | 2.377 | 162,370 | -0.05(-2.06%) |
Aug 26, 2002 | 2.418 | 2.458 | 2.384 | 2.427 | 165,437 | +0.02(+0.97%) |
Aug 23, 2002 | 2.330 | 2.438 | 2.330 | 2.404 | 372,183 | -0.03(-1.07%) |
Aug 22, 2002 | 2.449 | 2.449 | 2.358 | 2.429 | 290,550 | -0.01(-0.55%) |
Aug 21, 2002 | 2.345 | 2.464 | 2.313 | 2.443 | 209,812 | +0.11(+4.86%) |
Aug 20, 2002 | 2.419 | 2.419 | 2.323 | 2.330 | 198,453 | -0.11(-4.40%) |
Aug 16, 2002 | 2.375 | 2.447 | 2.375 | 2.437 | 245,226 | +0.06(+2.50%) |
Aug 15, 2002 | 2.456 | 2.462 | 2.358 | 2.377 | 228,521 | -0.06(-2.56%) |
Aug 14, 2002 | 2.455 | 2.455 | 2.361 | 2.440 | 432,320 | -0.01(-0.53%) |
Aug 13, 2002 | 2.494 | 2.499 | 2.452 | 2.453 | 316,055 | -0.04(-1.58%) |
Aug 12, 2002 | 2.511 | 2.511 | 2.481 | 2.492 | 197,784 | -0.00(-0.14%) |
Aug 07, 2002 | 2.499 | 2.555 | 2.482 | 2.496 | 372,183 | -0.00(-0.04%) |
Aug 06, 2002 | 2.505 | 2.526 | 2.461 | 2.497 | 300,018 | +0.00(+0.10%) |
Aug 05, 2002 | 2.436 | 2.504 | 2.436 | 2.494 | 162,370 | +0.06(+2.40%) |
Aug 02, 2002 | 2.582 | 2.602 | 2.430 | 2.436 | 483,771 | -0.13(-5.04%) |
Aug 01, 2002 | 2.552 | 2.636 | 2.544 | 2.565 | 364,164 | +0.01(+0.51%) |
Jul 31, 2002 | 2.581 | 2.657 | 2.552 | 2.552 | 407,597 | -0.05(-2.09%) |
Jul 30, 2002 | 2.622 | 2.651 | 2.584 | 2.607 | 815,862 | -0.00(-0.17%) |
Jul 29, 2002 | 2.577 | 2.648 | 2.577 | 2.611 | 300,018 | +0.01(+0.54%) |
Jul 26, 2002 | 2.561 | 2.627 | 2.545 | 2.597 | 95,551 | +0.05(+2.02%) |
Jul 25, 2002 | 2.594 | 2.614 | 2.529 | 2.546 | 801,162 | -0.15(-5.48%) |
Jul 24, 2002 | 2.509 | 2.694 | 2.420 | 2.693 | 364,826 | +0.19(+7.76%) |
Jul 23, 2002 | 2.589 | 2.589 | 2.495 | 2.499 | 164,375 | -0.06(-2.17%) |
Jul 22, 2002 | 2.597 | 2.631 | 2.509 | 2.555 | 181,080 | -0.05(-2.10%) |
Jul 19, 2002 | 2.694 | 2.744 | 2.604 | 2.609 | 224,512 | -0.09(-3.29%) |
Jul 17, 2002 | 2.788 | 2.792 | 2.674 | 2.698 | 282,645 | -0.09(-3.24%) |
Jul 12, 2002 | 2.757 | 2.816 | 2.757 | 2.789 | 135,643 | +0.00(+0.18%) |
Jul 11, 2002 | 2.761 | 2.834 | 2.748 | 2.784 | 277,968 | +0.01(+0.49%) |
Jul 10, 2002 | 2.761 | 2.802 | 2.761 | 2.770 | 227,185 | +0.00(+0.05%) |
Jul 09, 2002 | 2.783 | 2.783 | 2.769 | 2.769 | 241,885 | -0.01(-0.50%) |
Jul 08, 2002 | 2.804 | 2.794 | 2.783 | 2.783 | 286,654 | -0.02(-0.75%) |
Jul 05, 2002 | 2.694 | 2.811 | 2.694 | 2.804 | 102,233 | +0.12(+4.46%) |
Jul 04, 2002 | 2.812 | 2.883 | 2.658 | 2.684 | 229,189 | +0.00(+0.00%) |
Jul 03, 2002 | 2.812 | 2.883 | 2.658 | 2.684 | 229,189 | -0.13(-4.68%) |
Jul 02, 2002 | 2.794 | 2.873 | 2.789 | 2.816 | 197,784 | +0.01(+0.32%) |
Jul 01, 2002 | 2.963 | 3.004 | 2.794 | 2.807 | 246,562 | -0.14(-4.84%) |
Jun 28, 2002 | 2.948 | 3.037 | 2.893 | 2.949 | 428,979 | +0.02(+0.63%) |
Jun 27, 2002 | 3.023 | 3.034 | 2.893 | 2.931 | 220,503 | -0.05(-1.77%) |
Jun 26, 2002 | 2.868 | 3.012 | 2.831 | 2.984 | 293,336 | +0.11(+3.89%) |
Jun 25, 2002 | 3.001 | 3.018 | 2.861 | 2.872 | 238,544 | -0.09(-3.10%) |
Jun 21, 2002 | 2.923 | 3.008 | 2.922 | 2.964 | 367,505 | +0.04(+1.47%) |
Jun 20, 2002 | 2.946 | 2.981 | 2.868 | 2.921 | 174,398 | +0.02(+0.76%) |
Jun 19, 2002 | 2.971 | 3.024 | 2.871 | 2.899 | 235,203 | -0.04(-1.29%) |
Jun 18, 2002 | 2.897 | 2.992 | 2.868 | 2.937 | 147,670 | +0.06(+2.03%) |
Jun 17, 2002 | 2.794 | 2.908 | 2.794 | 2.878 | 172,393 | +0.07(+2.40%) |
Jun 14, 2002 | 2.859 | 2.859 | 2.790 | 2.811 | 273,290 | +0.04(+1.40%) |
Jun 12, 2002 | 2.726 | 2.834 | 2.714 | 2.772 | 225,849 | +0.04(+1.44%) |
Jun 11, 2002 | 2.801 | 2.846 | 2.728 | 2.733 | 124,283 | -0.07(-2.42%) |
Jun 10, 2002 | 2.868 | 2.883 | 2.790 | 2.801 | 211,816 | -0.02(-0.55%) |
Jun 07, 2002 | 2.769 | 2.866 | 2.769 | 2.816 | 219,167 | +0.01(+0.36%) |
Jun 06, 2002 | 2.799 | 2.834 | 2.760 | 2.806 | 241,885 | -0.02(-0.57%) |
Jun 05, 2002 | 2.890 | 2.955 | 2.799 | 2.822 | 236,540 | -0.19(-6.22%) |
May 31, 2002 | 3.007 | 3.058 | 3.007 | 3.009 | 222,508 | -0.06(-1.93%) |
May 28, 2002 | 3.033 | 3.111 | 3.031 | 3.068 | 248,567 | +0.01(+0.41%) |
May 27, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 310,041 | +0.00(+0.00%) |
May 24, 2002 | 3.117 | 3.118 | 3.031 | 3.056 | 306,700 | -0.06(-1.81%) |
May 23, 2002 | 3.099 | 3.118 | 3.080 | 3.112 | 230,526 | +0.00(+0.10%) |
May 22, 2002 | 3.141 | 3.186 | 3.062 | 3.109 | 471,743 | -0.04(-1.22%) |
May 21, 2002 | 3.279 | 3.279 | 3.146 | 3.148 | 323,405 | -0.09(-2.65%) |
May 20, 2002 | 3.335 | 3.361 | 3.220 | 3.234 | 374,187 | -0.10(-3.04%) |
May 17, 2002 | 3.422 | 3.422 | 3.330 | 3.335 | 108,247 | -0.07(-2.07%) |
May 16, 2002 | 3.410 | 3.415 | 3.372 | 3.405 | 206,471 | -0.05(-1.39%) |
May 15, 2002 | 3.429 | 3.476 | 3.368 | 3.453 | 237,876 | +0.04(+1.27%) |
May 14, 2002 | 3.466 | 3.490 | 3.370 | 3.410 | 387,551 | +0.03(+0.84%) |
May 13, 2002 | 3.385 | 3.454 | 3.357 | 3.381 | 189,766 | +0.04(+1.18%) |
May 10, 2002 | 3.458 | 3.458 | 3.342 | 3.342 | 202,462 | -0.05(-1.35%) |
May 09, 2002 | 3.544 | 3.557 | 3.369 | 3.388 | 609,391 | -0.14(-4.08%) |
May 08, 2002 | 3.591 | 3.622 | 3.510 | 3.532 | 253,913 | -0.07(-1.91%) |
May 07, 2002 | 3.617 | 3.623 | 3.542 | 3.601 | 400,915 | -0.00(-0.14%) |
May 06, 2002 | 3.642 | 3.721 | 3.542 | 3.606 | 272,622 | -0.11(-2.98%) |
May 03, 2002 | 3.559 | 3.716 | 3.542 | 3.716 | 332,091 | +0.09(+2.38%) |
May 02, 2002 | 3.612 | 3.652 | 3.523 | 3.630 | 269,281 | +0.04(+1.07%) |
May 01, 2002 | 3.416 | 3.610 | 3.360 | 3.592 | 490,453 | +0.16(+4.61%) |
Apr 30, 2002 | 3.430 | 3.492 | 3.382 | 3.434 | 334,764 | +0.03(+0.81%) |
Apr 29, 2002 | 3.462 | 3.519 | 3.406 | 3.406 | 165,711 | -0.06(-1.78%) |
Apr 26, 2002 | 3.450 | 3.504 | 3.442 | 3.468 | 150,343 | -0.04(-1.28%) |
Apr 25, 2002 | 3.537 | 3.586 | 3.452 | 3.513 | 336,768 | -0.02(-0.68%) |
Apr 24, 2002 | 3.412 | 3.610 | 3.412 | 3.537 | 378,196 | +0.11(+3.13%) |
Apr 23, 2002 | 3.495 | 3.556 | 3.386 | 3.430 | 695,588 | -0.08(-2.33%) |
Apr 22, 2002 | 3.477 | 3.588 | 3.442 | 3.511 | 175,734 | +0.03(+1.00%) |
Apr 19, 2002 | 3.485 | 3.551 | 3.447 | 3.477 | 233,867 | -0.02(-0.44%) |
Apr 18, 2002 | 3.647 | 3.648 | 3.487 | 3.492 | 499,807 | -0.11(-2.98%) |
Apr 17, 2002 | 3.617 | 3.648 | 3.592 | 3.599 | 186,425 | -0.03(-0.77%) |
Apr 16, 2002 | 3.470 | 3.642 | 3.470 | 3.627 | 377,528 | +0.13(+3.72%) |
Apr 15, 2002 | 3.562 | 3.591 | 3.468 | 3.497 | 309,373 | -0.13(-3.52%) |
Apr 12, 2002 | 3.664 | 3.681 | 3.579 | 3.625 | 282,645 | -0.01(-0.32%) |
Apr 11, 2002 | 3.566 | 3.724 | 3.566 | 3.636 | 388,887 | -0.02(-0.53%) |
Apr 10, 2002 | 3.493 | 3.657 | 3.463 | 3.656 | 314,050 | +0.13(+3.62%) |
Apr 09, 2002 | 3.283 | 3.535 | 3.271 | 3.528 | 424,970 | +0.26(+7.89%) |
Apr 08, 2002 | 3.285 | 3.295 | 3.251 | 3.270 | 342,782 | -0.02(-0.76%) |
Apr 05, 2002 | 3.324 | 3.343 | 3.279 | 3.295 | 159,029 | -0.02(-0.68%) |
Apr 04, 2002 | 3.307 | 3.347 | 3.305 | 3.317 | 175,734 | +0.01(+0.30%) |
Apr 03, 2002 | 3.386 | 3.387 | 3.292 | 3.307 | 211,148 | -0.04(-1.28%) |
Apr 02, 2002 | 3.367 | 3.392 | 3.317 | 3.350 | 337,437 | -0.01(-0.24%) |
Apr 01, 2002 | 3.412 | 3.426 | 3.295 | 3.358 | 236,540 | -0.07(-2.15%) |
Mar 29, 2002 | 3.460 | 3.479 | 3.423 | 3.432 | 234,535 | +0.00(+0.00%) |
Mar 28, 2002 | 3.460 | 3.479 | 3.423 | 3.432 | 231,194 | -0.04(-1.15%) |
Mar 27, 2002 | 3.451 | 3.492 | 3.451 | 3.472 | 356,146 | -0.01(-0.22%) |
Mar 26, 2002 | 3.442 | 3.483 | 3.442 | 3.480 | 144,997 | +0.02(+0.45%) |
Mar 25, 2002 | 3.550 | 3.559 | 3.446 | 3.464 | 391,560 | -0.07(-2.06%) |
Mar 22, 2002 | 3.404 | 3.630 | 3.404 | 3.537 | 804,503 | +0.10(+3.02%) |
Mar 21, 2002 | 3.344 | 3.437 | 3.340 | 3.433 | 990,261 | +0.10(+2.99%) |
Mar 20, 2002 | 3.351 | 3.357 | 3.305 | 3.333 | 183,752 | -0.02(-0.61%) |
Mar 19, 2002 | 3.346 | 3.374 | 3.324 | 3.354 | 227,185 | +0.03(+0.79%) |
Mar 18, 2002 | 3.168 | 3.387 | 3.167 | 3.327 | 379,533 | +0.21(+6.80%) |
Mar 15, 2002 | 3.125 | 3.163 | 2.965 | 3.115 | 664,851 | -0.05(-1.64%) |
Mar 14, 2002 | 3.163 | 3.220 | 3.154 | 3.167 | 548,585 | -0.05(-1.41%) |
Mar 13, 2002 | 3.160 | 3.239 | 3.143 | 3.213 | 477,757 | +0.04(+1.29%) |
Mar 12, 2002 | 3.180 | 3.220 | 3.165 | 3.172 | 162,370 | -0.06(-1.79%) |
Mar 11, 2002 | 3.242 | 3.245 | 3.185 | 3.230 | 60,805 | +0.01(+0.19%) |
Mar 08, 2002 | 3.176 | 3.242 | 3.167 | 3.224 | 633,446 | +0.06(+1.89%) |
Mar 07, 2002 | 3.088 | 3.173 | 3.055 | 3.164 | 344,119 | +0.06(+1.98%) |
Mar 06, 2002 | 3.090 | 3.103 | 2.996 | 3.102 | 295,341 | +0.06(+2.12%) |
Mar 05, 2002 | 2.993 | 3.129 | 2.946 | 3.038 | 562,617 | +0.04(+1.25%) |
Mar 04, 2002 | 2.813 | 3.061 | 2.795 | 3.001 | 382,874 | +0.19(+6.74%) |
Mar 01, 2002 | 2.868 | 2.868 | 2.781 | 2.811 | 550,590 | -0.07(-2.53%) |
Feb 28, 2002 | 2.839 | 2.884 | 2.806 | 2.884 | 244,558 | +0.05(+1.65%) |
Feb 27, 2002 | 2.807 | 2.888 | 2.806 | 2.837 | 429,647 | +0.03(+0.90%) |
Feb 26, 2002 | 2.783 | 2.816 | 2.783 | 2.812 | 654,828 | +0.03(+1.00%) |
Feb 25, 2002 | 2.769 | 2.789 | 2.755 | 2.784 | 289,995 | +0.02(+0.74%) |
Feb 22, 2002 | 2.773 | 2.804 | 2.710 | 2.763 | 488,448 | -0.01(-0.34%) |
Feb 21, 2002 | 2.765 | 2.781 | 2.764 | 2.773 | 345,455 | +0.01(+0.25%) |
Feb 20, 2002 | 2.762 | 2.779 | 2.719 | 2.766 | 249,235 | -0.02(-0.75%) |
Feb 19, 2002 | 2.763 | 2.796 | 2.733 | 2.787 | 165,711 | +0.02(+0.83%) |
Feb 18, 2002 | 2.805 | 2.805 | 2.708 | 2.764 | 148,338 | +0.00(+0.00%) |
Feb 15, 2002 | 2.805 | 2.805 | 2.708 | 2.764 | 147,002 | +0.04(+1.35%) |
Feb 14, 2002 | 2.824 | 2.824 | 2.721 | 2.727 | 149,006 | -0.09(-3.26%) |
Feb 13, 2002 | 2.765 | 2.819 | 2.758 | 2.819 | 362,828 | +0.05(+1.95%) |
Feb 12, 2002 | 2.727 | 2.765 | 2.727 | 2.765 | 257,922 | +0.03(+0.93%) |
Feb 11, 2002 | 2.806 | 2.806 | 2.721 | 2.739 | 145,665 | -0.05(-1.84%) |
Feb 08, 2002 | 2.685 | 2.803 | 2.670 | 2.791 | 788,467 | +0.10(+3.54%) |
Feb 07, 2002 | 2.694 | 2.716 | 2.686 | 2.695 | 259,926 | -0.02(-0.77%) |
Feb 06, 2002 | 2.713 | 2.744 | 2.681 | 2.716 | 1,057,748 | -0.01(-0.27%) |
Feb 05, 2002 | 2.727 | 2.738 | 2.711 | 2.724 | 122,947 | -0.01(-0.53%) |
Feb 04, 2002 | 2.741 | 2.759 | 2.714 | 2.738 | 157,693 | -0.03(-1.08%) |
Feb 01, 2002 | 2.714 | 2.781 | 2.714 | 2.768 | 175,734 | +0.05(+1.76%) |
Jan 31, 2002 | 2.799 | 2.799 | 2.694 | 2.720 | 1,262,215 | -0.05(-1.71%) |
Jan 30, 2002 | 2.706 | 2.794 | 2.691 | 2.768 | 243,222 | +0.06(+2.25%) |
Jan 29, 2002 | 2.743 | 2.744 | 2.699 | 2.707 | 167,716 | -0.04(-1.29%) |
Jan 28, 2002 | 2.774 | 2.794 | 2.689 | 2.742 | 167,048 | +0.03(+1.01%) |
Jan 25, 2002 | 2.734 | 2.748 | 2.689 | 2.715 | 190,434 | -0.00(-0.15%) |
Jan 24, 2002 | 2.689 | 2.789 | 2.689 | 2.719 | 249,235 | -0.00(-0.13%) |
Jan 23, 2002 | 2.749 | 2.773 | 2.669 | 2.722 | 229,858 | -0.06(-2.12%) |
Jan 22, 2002 | 2.831 | 2.836 | 2.752 | 2.781 | 225,180 | -0.04(-1.33%) |
Jan 21, 2002 | 2.843 | 2.866 | 2.787 | 2.819 | 147,002 | +0.00(+0.00%) |
Jan 18, 2002 | 2.843 | 2.866 | 2.787 | 2.819 | 146,334 | -0.03(-0.95%) |
Jan 17, 2002 | 2.834 | 2.868 | 2.815 | 2.845 | 133,638 | +0.01(+0.25%) |
Jan 16, 2002 | 2.915 | 2.915 | 2.806 | 2.839 | 284,649 | -0.08(-2.73%) |
Jan 15, 2002 | 2.856 | 2.918 | 2.855 | 2.918 | 134,306 | -0.01(-0.49%) |
Jan 14, 2002 | 2.971 | 2.971 | 2.845 | 2.933 | 159,697 | -0.01(-0.44%) |
Jan 11, 2002 | 2.940 | 2.948 | 2.917 | 2.946 | 205,135 | +0.00(+0.12%) |