Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.303 | 6.442 | 6.295 | 6.359 | 274,854 | -0.03(-0.47%) |
May 28, 2002 | 6.312 | 6.402 | 6.208 | 6.390 | 422,391 | +0.11(+1.67%) |
May 27, 2002 | 6.314 | 6.337 | 6.185 | 6.284 | 177,043 | +0.00(+0.00%) |
May 24, 2002 | 6.314 | 6.337 | 6.185 | 6.284 | 174,311 | -0.05(-0.82%) |
May 23, 2002 | 6.129 | 6.337 | 5.975 | 6.337 | 355,180 | +0.21(+3.39%) |
May 22, 2002 | 5.808 | 6.158 | 5.754 | 6.129 | 681,945 | +0.32(+5.53%) |
May 21, 2002 | 5.829 | 5.830 | 5.725 | 5.808 | 250,265 | -0.04(-0.67%) |
May 20, 2002 | 5.838 | 5.893 | 5.820 | 5.847 | 161,197 | +0.02(+0.41%) |
May 17, 2002 | 5.796 | 5.853 | 5.765 | 5.823 | 301,629 | +0.03(+0.55%) |
May 16, 2002 | 5.737 | 5.838 | 5.732 | 5.791 | 309,826 | +0.05(+0.94%) |
May 15, 2002 | 5.723 | 5.745 | 5.700 | 5.737 | 127,318 | +0.04(+0.66%) |
May 14, 2002 | 5.585 | 5.705 | 5.554 | 5.700 | 205,458 | +0.12(+2.22%) |
May 13, 2002 | 5.481 | 5.595 | 5.452 | 5.576 | 290,701 | +0.06(+1.18%) |
May 10, 2002 | 5.655 | 5.655 | 5.508 | 5.511 | 61,746 | -0.17(-2.93%) |
May 09, 2002 | 5.719 | 5.800 | 5.637 | 5.678 | 251,904 | -0.04(-0.72%) |
May 08, 2002 | 5.687 | 5.719 | 5.674 | 5.719 | 178,136 | +0.09(+1.61%) |
May 07, 2002 | 5.536 | 5.656 | 5.504 | 5.628 | 220,211 | +0.08(+1.42%) |
May 06, 2002 | 5.472 | 5.586 | 5.472 | 5.550 | 248,626 | +0.06(+1.13%) |
May 03, 2002 | 5.606 | 5.606 | 5.403 | 5.487 | 185,786 | -0.12(-2.14%) |
May 02, 2002 | 5.626 | 5.671 | 5.568 | 5.607 | 186,879 | +0.03(+0.53%) |
May 01, 2002 | 5.399 | 5.605 | 5.346 | 5.578 | 232,779 | +0.16(+2.89%) |
Apr 30, 2002 | 5.260 | 5.422 | 5.218 | 5.422 | 186,879 | +0.16(+3.08%) |
Apr 29, 2002 | 5.308 | 5.308 | 5.216 | 5.260 | 275,947 | -0.07(-1.37%) |
Apr 26, 2002 | 5.344 | 5.480 | 5.309 | 5.333 | 373,212 | -0.01(-0.21%) |
Apr 25, 2002 | 5.464 | 5.464 | 5.308 | 5.344 | 166,661 | -0.16(-2.84%) |
Apr 24, 2002 | 5.627 | 5.635 | 5.500 | 5.500 | 530,038 | -0.10(-1.85%) |
Apr 23, 2002 | 5.582 | 5.673 | 5.573 | 5.604 | 395,616 | +0.09(+1.64%) |
Apr 22, 2002 | 5.435 | 5.536 | 5.435 | 5.513 | 543,152 | +0.10(+1.77%) |
Apr 19, 2002 | 5.307 | 5.444 | 5.307 | 5.417 | 169,393 | +0.13(+2.51%) |
Apr 18, 2002 | 5.234 | 5.284 | 5.225 | 5.284 | 257,369 | +0.04(+0.79%) |
Apr 17, 2002 | 5.312 | 5.318 | 5.179 | 5.243 | 4,863,236 | -0.06(-1.21%) |
Apr 16, 2002 | 5.229 | 5.354 | 5.229 | 5.307 | 374,851 | +0.09(+1.75%) |
Apr 15, 2002 | 5.185 | 5.231 | 5.184 | 5.216 | 379,769 | +0.04(+0.87%) |
Apr 12, 2002 | 5.079 | 5.171 | 5.051 | 5.171 | 672,656 | +0.09(+1.80%) |
Apr 11, 2002 | 5.034 | 5.124 | 5.034 | 5.079 | 190,157 | +0.03(+0.56%) |
Apr 10, 2002 | 4.941 | 5.078 | 4.918 | 5.051 | 818,007 | +0.24(+4.94%) |
Apr 09, 2002 | 4.735 | 4.857 | 4.735 | 4.813 | 201,086 | +0.12(+2.53%) |
Apr 08, 2002 | 4.575 | 4.722 | 4.575 | 4.694 | 67,757 | +0.10(+2.19%) |
Apr 05, 2002 | 4.575 | 4.644 | 4.575 | 4.593 | 103,275 | +0.05(+1.03%) |
Apr 04, 2002 | 4.390 | 4.557 | 4.390 | 4.547 | 160,650 | +0.16(+3.56%) |
Apr 03, 2002 | 4.328 | 4.410 | 4.302 | 4.390 | 284,690 | +0.06(+1.33%) |
Apr 02, 2002 | 4.291 | 4.333 | 4.255 | 4.333 | 457,362 | +0.05(+1.07%) |
Apr 01, 2002 | 4.351 | 4.351 | 4.273 | 4.287 | 436,598 | -0.04(-0.95%) |
Mar 29, 2002 | 4.282 | 4.328 | 4.273 | 4.328 | 284,144 | +0.00(+0.00%) |
Mar 28, 2002 | 4.282 | 4.328 | 4.273 | 4.328 | 284,144 | +0.05(+1.07%) |
Mar 27, 2002 | 4.163 | 4.291 | 4.163 | 4.282 | 231,140 | +0.14(+3.43%) |
Mar 26, 2002 | 4.098 | 4.198 | 4.098 | 4.141 | 116,936 | +0.02(+0.47%) |
Mar 25, 2002 | 4.154 | 4.275 | 4.095 | 4.121 | 122,400 | +0.00(+0.07%) |
Mar 22, 2002 | 4.154 | 4.185 | 4.090 | 4.119 | 94,532 | -0.01(-0.20%) |
Mar 21, 2002 | 4.118 | 4.127 | 3.980 | 4.127 | 568,834 | -0.04(-0.88%) |
Mar 20, 2002 | 4.506 | 4.506 | 4.163 | 4.163 | 1,202,148 | -0.34(-7.60%) |
Mar 19, 2002 | 4.484 | 4.507 | 4.438 | 4.506 | 39,343 | +0.07(+1.57%) |
Mar 18, 2002 | 4.283 | 4.442 | 4.283 | 4.436 | 95,625 | +0.20(+4.69%) |
Mar 15, 2002 | 4.282 | 4.366 | 4.237 | 4.237 | 131,143 | -0.10(-2.30%) |
Mar 14, 2002 | 4.484 | 4.502 | 4.328 | 4.337 | 1,475,363 | -0.14(-3.07%) |
Mar 13, 2002 | 4.500 | 4.506 | 4.447 | 4.474 | 41,528 | -0.03(-0.61%) |
Mar 12, 2002 | 4.484 | 4.502 | 4.456 | 4.502 | 103,821 | +0.00(+0.10%) |
Mar 11, 2002 | 4.511 | 4.529 | 4.456 | 4.497 | 174,311 | -0.03(-0.59%) |
Mar 08, 2002 | 4.548 | 4.603 | 4.502 | 4.524 | 80,871 | +0.02(+0.49%) |
Mar 07, 2002 | 4.598 | 4.621 | 4.459 | 4.502 | 177,043 | -0.10(-2.09%) |
Mar 06, 2002 | 4.575 | 4.601 | 4.548 | 4.598 | 187,972 | +0.02(+0.52%) |
Mar 05, 2002 | 4.576 | 4.614 | 4.543 | 4.574 | 45,900 | -0.02(-0.54%) |
Mar 04, 2002 | 4.628 | 4.639 | 4.548 | 4.599 | 107,100 | -0.03(-0.63%) |
Mar 01, 2002 | 4.575 | 4.667 | 4.575 | 4.628 | 118,575 | -0.01(-0.14%) |
Feb 28, 2002 | 4.584 | 4.653 | 4.584 | 4.635 | 56,282 | +0.06(+1.30%) |
Feb 27, 2002 | 4.543 | 4.599 | 4.524 | 4.575 | 78,139 | +0.05(+1.15%) |
Feb 26, 2002 | 4.529 | 4.552 | 4.484 | 4.523 | 182,507 | +0.07(+1.67%) |
Feb 25, 2002 | 4.255 | 4.483 | 4.232 | 4.449 | 364,469 | +0.22(+5.24%) |
Feb 22, 2002 | 4.259 | 4.279 | 4.216 | 4.227 | 329,497 | -0.01(-0.22%) |
Feb 21, 2002 | 4.237 | 4.255 | 4.227 | 4.237 | 174,311 | +0.05(+1.09%) |
Feb 20, 2002 | 4.159 | 4.216 | 4.118 | 4.191 | 245,347 | +0.03(+0.77%) |
Feb 19, 2002 | 4.163 | 4.175 | 4.122 | 4.159 | 138,793 | +0.02(+0.44%) |
Feb 18, 2002 | 4.150 | 4.163 | 4.058 | 4.141 | 169,940 | +0.00(+0.00%) |
Feb 15, 2002 | 4.150 | 4.163 | 4.058 | 4.141 | 169,940 | +0.04(+1.00%) |
Feb 14, 2002 | 4.095 | 4.167 | 4.057 | 4.099 | 248,079 | -0.02(-0.44%) |
Feb 13, 2002 | 4.099 | 4.166 | 4.086 | 4.118 | 96,718 | +0.02(+0.47%) |
Feb 12, 2002 | 3.981 | 4.141 | 3.935 | 4.098 | 419,112 | +0.12(+2.94%) |
Feb 11, 2002 | 3.957 | 3.997 | 3.953 | 3.981 | 204,365 | +0.04(+1.05%) |
Feb 08, 2002 | 3.994 | 4.024 | 3.852 | 3.940 | 314,197 | -0.07(-1.69%) |
Feb 07, 2002 | 4.063 | 4.127 | 4.008 | 4.008 | 532,223 | -0.09(-2.10%) |
Feb 06, 2002 | 4.273 | 4.273 | 4.094 | 4.094 | 293,433 | -0.16(-3.78%) |
Feb 05, 2002 | 4.410 | 4.410 | 4.255 | 4.255 | 226,768 | -0.16(-3.53%) |
Feb 04, 2002 | 4.439 | 4.470 | 4.392 | 4.410 | 31,201,210 | -0.03(-0.62%) |
Feb 01, 2002 | 4.437 | 4.459 | 4.401 | 4.438 | 139,339 | +0.00(+0.00%) |
Jan 31, 2002 | 4.301 | 4.438 | 4.301 | 4.438 | 358,458 | +0.13(+3.13%) |
Jan 30, 2002 | 4.355 | 4.355 | 4.288 | 4.303 | 127,864 | -0.05(-1.18%) |
Jan 29, 2002 | 4.392 | 4.429 | 4.315 | 4.355 | 114,204 | -0.06(-1.47%) |
Jan 28, 2002 | 4.331 | 4.420 | 4.291 | 4.420 | 80,325 | +0.06(+1.34%) |
Jan 25, 2002 | 4.365 | 4.365 | 4.341 | 4.361 | 243,161 | -0.00(-0.08%) |
Jan 24, 2002 | 4.365 | 4.386 | 4.343 | 4.365 | 342,065 | +0.02(+0.38%) |
Jan 23, 2002 | 4.314 | 4.351 | 4.248 | 4.348 | 253,543 | +0.01(+0.25%) |
Jan 22, 2002 | 4.255 | 4.337 | 4.242 | 4.337 | 149,175 | +0.11(+2.49%) |
Jan 21, 2002 | 4.301 | 4.344 | 4.186 | 4.232 | 141,525 | +0.00(+0.00%) |
Jan 18, 2002 | 4.301 | 4.344 | 4.186 | 4.232 | 139,339 | -0.10(-2.32%) |
Jan 17, 2002 | 4.301 | 4.346 | 4.191 | 4.333 | 392,337 | +0.01(+0.23%) |
Jan 16, 2002 | 4.264 | 4.356 | 4.223 | 4.323 | 349,715 | +0.07(+1.59%) |
Jan 15, 2002 | 4.211 | 4.259 | 4.186 | 4.255 | 365,015 | +0.02(+0.54%) |
Jan 14, 2002 | 4.241 | 4.245 | 4.205 | 4.232 | 172,672 | +0.01(+0.33%) |
Jan 11, 2002 | 4.246 | 4.250 | 4.209 | 4.218 | 546,431 | -0.02(-0.43%) |
Jan 10, 2002 | 4.173 | 4.237 | 4.116 | 4.237 | 331,683 | +0.85(+24.97%) |
Dec 31, 2001 | 3.369 | 3.422 | 3.349 | 3.390 | 497,798 | +0.05(+1.51%) |
Dec 28, 2001 | 3.415 | 3.415 | 3.340 | 3.340 | 574,299 | -0.08(-2.25%) |
Dec 27, 2001 | 3.422 | 3.430 | 3.406 | 3.417 | 87,428 | -0.01(-0.16%) |
Dec 26, 2001 | 3.413 | 3.431 | 3.390 | 3.422 | 44,807 | +0.01(+0.27%) |
Dec 24, 2001 | 3.404 | 3.452 | 3.363 | 3.413 | 101,636 | +0.03(+0.78%) |
Dec 21, 2001 | 3.363 | 3.470 | 3.363 | 3.387 | 4,467,073 | -0.09(-2.61%) |
Dec 20, 2001 | 3.628 | 3.628 | 3.477 | 3.477 | 112,564 | -0.14(-3.80%) |
Dec 19, 2001 | 3.562 | 3.665 | 3.562 | 3.614 | 74,861 | +0.03(+0.77%) |
Dec 18, 2001 | 3.642 | 3.656 | 3.545 | 3.587 | 127,864 | -0.07(-1.88%) |
Dec 17, 2001 | 3.605 | 3.729 | 3.591 | 3.656 | 114,750 | +0.01(+0.40%) |
Dec 14, 2001 | 3.582 | 3.641 | 3.569 | 3.641 | 12,567 | +0.04(+1.14%) |
Dec 13, 2001 | 3.564 | 3.659 | 3.564 | 3.600 | 96,718 | +0.01(+0.36%) |
Dec 12, 2001 | 3.591 | 3.624 | 3.587 | 3.587 | 29,507 | +0.00(+0.03%) |
Dec 11, 2001 | 3.596 | 3.606 | 3.575 | 3.586 | 58,468 | +0.01(+0.31%) |
Dec 10, 2001 | 3.597 | 3.610 | 3.569 | 3.575 | 91,253 | -0.04(-1.01%) |
Dec 07, 2001 | 3.613 | 3.614 | 3.596 | 3.612 | 32,239 | -0.00(-0.03%) |
Dec 06, 2001 | 3.541 | 3.660 | 3.541 | 3.613 | 271,576 | +0.06(+1.75%) |
Dec 05, 2001 | 3.550 | 3.550 | 3.550 | 3.550 | 457,909 | +0.03(+0.78%) |
Dec 04, 2001 | 3.509 | 3.546 | 3.509 | 3.523 | 517,470 | +0.04(+1.05%) |
Dec 03, 2001 | 3.454 | 3.499 | 3.395 | 3.486 | 155,186 | +0.01(+0.26%) |
Nov 30, 2001 | 3.477 | 3.477 | 3.463 | 3.477 | 121,854 | +0.00(+0.00%) |
Nov 29, 2001 | 3.481 | 3.481 | 3.459 | 3.477 | 127,318 | -0.01(-0.31%) |
Nov 28, 2001 | 3.465 | 3.495 | 3.465 | 3.488 | 146,443 | +0.02(+0.66%) |
Nov 27, 2001 | 3.460 | 3.477 | 3.459 | 3.465 | 71,582 | +0.01(+0.16%) |
Nov 26, 2001 | 3.418 | 3.492 | 3.418 | 3.460 | 94,532 | +0.02(+0.59%) |
Nov 23, 2001 | 3.387 | 3.441 | 3.387 | 3.440 | 36,064 | +0.05(+1.46%) |
Nov 21, 2001 | 3.438 | 3.438 | 3.387 | 3.390 | 67,211 | -0.05(-1.38%) |
Nov 20, 2001 | 3.438 | 3.454 | 3.422 | 3.438 | 131,689 | +0.02(+0.45%) |
Nov 19, 2001 | 3.395 | 3.422 | 3.390 | 3.422 | 133,875 | +0.04(+1.05%) |
Nov 16, 2001 | 3.381 | 3.408 | 3.354 | 3.387 | 178,682 | +0.07(+2.01%) |
Nov 15, 2001 | 3.340 | 3.363 | 3.271 | 3.320 | 363,376 | -0.04(-1.28%) |
Nov 14, 2001 | 3.239 | 3.372 | 3.239 | 3.363 | 299,990 | +0.14(+4.40%) |
Nov 13, 2001 | 3.121 | 3.221 | 3.121 | 3.221 | 778,664 | +0.10(+3.20%) |
Nov 12, 2001 | 3.129 | 3.134 | 3.109 | 3.121 | 149,175 | +0.00(+0.09%) |
Nov 09, 2001 | 3.139 | 3.141 | 3.111 | 3.118 | 77,046 | -0.00(-0.06%) |
Nov 08, 2001 | 3.079 | 3.153 | 3.079 | 3.120 | 25,682 | +0.02(+0.59%) |
Nov 07, 2001 | 3.096 | 3.120 | 3.084 | 3.102 | 26,775 | +0.01(+0.44%) |
Nov 06, 2001 | 3.047 | 3.088 | 3.042 | 3.088 | 15,300 | +0.04(+1.35%) |
Nov 05, 2001 | 3.112 | 3.203 | 3.047 | 3.047 | 38,796 | -0.07(-2.14%) |
Nov 02, 2001 | 3.157 | 3.203 | 3.114 | 3.114 | 56,828 | -0.07(-2.07%) |
Nov 01, 2001 | 3.203 | 3.225 | 3.176 | 3.180 | 66,118 | -0.02(-0.71%) |
Oct 31, 2001 | 2.983 | 3.221 | 2.983 | 3.203 | 118,575 | +0.21(+7.00%) |
Oct 30, 2001 | 3.065 | 3.088 | 2.983 | 2.993 | 34,425 | -0.02(-0.58%) |
Oct 29, 2001 | 2.974 | 3.073 | 2.969 | 3.010 | 179,229 | +0.01(+0.46%) |
Oct 26, 2001 | 2.773 | 2.997 | 2.773 | 2.997 | 78,686 | +0.24(+8.80%) |
Oct 25, 2001 | 2.744 | 2.845 | 2.690 | 2.754 | 92,346 | -0.01(-0.46%) |
Oct 24, 2001 | 2.791 | 2.791 | 2.738 | 2.767 | 34,425 | -0.01(-0.36%) |
Oct 23, 2001 | 2.768 | 2.832 | 2.768 | 2.777 | 14,207 | +0.05(+1.85%) |
Oct 22, 2001 | 2.690 | 2.837 | 2.657 | 2.727 | 60,653 | +0.04(+1.36%) |
Oct 19, 2001 | 2.690 | 2.727 | 2.655 | 2.690 | 26,775 | +0.01(+0.31%) |
Oct 18, 2001 | 2.791 | 2.809 | 2.681 | 2.682 | 155,186 | -0.09(-3.11%) |
Oct 17, 2001 | 2.671 | 2.768 | 2.671 | 2.768 | 50,271 | +0.09(+3.42%) |
Oct 16, 2001 | 2.654 | 2.681 | 2.590 | 2.676 | 39,343 | +0.00(+0.00%) |
Oct 15, 2001 | 2.644 | 2.694 | 2.640 | 2.676 | 43,168 | +0.04(+1.67%) |
Oct 12, 2001 | 2.608 | 2.648 | 2.608 | 2.633 | 14,207 | +0.03(+1.30%) |
Oct 11, 2001 | 2.592 | 2.654 | 2.592 | 2.599 | 25,682 | +0.01(+0.25%) |
Oct 10, 2001 | 2.576 | 2.594 | 2.576 | 2.592 | 19,125 | +0.03(+1.18%) |
Oct 09, 2001 | 2.585 | 2.639 | 2.535 | 2.562 | 53,003 | +0.00(+0.00%) |
Oct 08, 2001 | 2.379 | 2.562 | 2.379 | 2.562 | 39,343 | +0.13(+5.14%) |
Oct 05, 2001 | 2.524 | 2.524 | 2.434 | 2.437 | 16,392 | -0.09(-3.41%) |
Oct 04, 2001 | 2.580 | 2.599 | 2.516 | 2.523 | 50,271 | -0.04(-1.54%) |
Oct 03, 2001 | 2.425 | 2.562 | 2.416 | 2.562 | 105,461 | +0.12(+4.87%) |
Oct 02, 2001 | 2.461 | 2.493 | 2.443 | 2.443 | 24,042 | -0.04(-1.48%) |
Oct 01, 2001 | 2.498 | 2.508 | 2.425 | 2.480 | 93,439 | -0.02(-0.73%) |
Sep 28, 2001 | 2.333 | 2.498 | 2.333 | 2.498 | 123,493 | +0.18(+7.78%) |
Sep 27, 2001 | 2.315 | 2.327 | 2.312 | 2.318 | 53,550 | +0.02(+0.80%) |
Sep 26, 2001 | 2.251 | 2.321 | 2.251 | 2.299 | 122,400 | +0.06(+2.57%) |
Sep 25, 2001 | 2.288 | 2.333 | 2.159 | 2.242 | 87,975 | +0.03(+1.24%) |
Sep 24, 2001 | 2.077 | 2.233 | 2.045 | 2.214 | 177,043 | +0.16(+7.56%) |
Sep 21, 2001 | 2.159 | 2.159 | 1.967 | 2.059 | 147,536 | -0.08(-3.85%) |
Sep 20, 2001 | 2.269 | 2.269 | 2.100 | 2.141 | 188,518 | -0.13(-5.64%) |
Sep 19, 2001 | 2.365 | 2.366 | 2.178 | 2.269 | 162,290 | -0.11(-4.58%) |
Sep 18, 2001 | 2.352 | 2.452 | 2.352 | 2.378 | 28,960 | +0.03(+1.13%) |
Sep 17, 2001 | 2.631 | 2.631 | 2.333 | 2.352 | 106,554 | -0.30(-11.26%) |
Sep 10, 2001 | 2.773 | 2.773 | 2.631 | 2.650 | 69,396 | -0.14(-4.89%) |
Sep 07, 2001 | 2.823 | 2.826 | 2.745 | 2.786 | 137,700 | -0.09(-3.03%) |
Sep 06, 2001 | 2.805 | 2.875 | 2.805 | 2.873 | 40,982 | +0.08(+2.95%) |
Sep 05, 2001 | 2.722 | 2.801 | 2.722 | 2.791 | 78,139 | +0.08(+3.04%) |
Sep 04, 2001 | 2.882 | 2.882 | 2.694 | 2.708 | 79,778 | -0.19(-6.62%) |
Aug 31, 2001 | 2.950 | 2.998 | 2.901 | 2.901 | 75,953 | -0.05(-1.55%) |
Aug 30, 2001 | 3.024 | 3.024 | 2.930 | 2.946 | 38,796 | -0.09(-3.01%) |
Aug 29, 2001 | 2.992 | 3.038 | 2.989 | 3.038 | 55,735 | -0.04(-1.19%) |
Aug 28, 2001 | 3.108 | 3.111 | 3.067 | 3.075 | 16,939 | -0.03(-0.97%) |
Aug 27, 2001 | 3.102 | 3.144 | 3.102 | 3.105 | 65,571 | +0.02(+0.77%) |
Aug 24, 2001 | 3.109 | 3.111 | 3.070 | 3.081 | 15,846 | -0.05(-1.55%) |
Aug 23, 2001 | 3.120 | 3.171 | 3.120 | 3.129 | 39,889 | +0.01(+0.29%) |
Aug 22, 2001 | 3.152 | 3.152 | 3.116 | 3.120 | 24,589 | -0.03(-0.87%) |
Aug 21, 2001 | 3.166 | 3.166 | 3.148 | 3.148 | 16,392 | -0.03(-0.89%) |
Aug 20, 2001 | 3.171 | 3.177 | 3.157 | 3.176 | 30,053 | +0.01(+0.17%) |
Aug 17, 2001 | 3.168 | 3.174 | 3.120 | 3.171 | 46,446 | +0.01(+0.43%) |
Aug 16, 2001 | 3.133 | 3.157 | 3.132 | 3.157 | 85,243 | +0.00(+0.12%) |
Aug 15, 2001 | 3.152 | 3.157 | 3.125 | 3.153 | 32,239 | -0.00(-0.12%) |
Aug 14, 2001 | 3.166 | 3.175 | 3.139 | 3.157 | 36,610 | -0.02(-0.72%) |
Aug 13, 2001 | 3.049 | 3.180 | 3.049 | 3.180 | 33,332 | +0.14(+4.51%) |
Aug 10, 2001 | 3.029 | 3.042 | 3.015 | 3.042 | 6,010 | +0.00(+0.00%) |
Aug 09, 2001 | 3.047 | 3.047 | 2.988 | 3.042 | 20,764 | -0.02(-0.75%) |
Aug 08, 2001 | 3.070 | 3.150 | 3.061 | 3.065 | 32,785 | +0.00(+0.15%) |
Aug 07, 2001 | 3.044 | 3.061 | 3.007 | 3.061 | 43,714 | +0.00(+0.15%) |
Aug 06, 2001 | 3.169 | 3.200 | 3.020 | 3.056 | 48,632 | -0.11(-3.55%) |
Aug 03, 2001 | 3.166 | 3.216 | 3.166 | 3.169 | 55,189 | -0.01(-0.20%) |
Aug 02, 2001 | 3.242 | 3.246 | 3.157 | 3.175 | 30,053 | -0.06(-1.84%) |
Aug 01, 2001 | 3.157 | 3.271 | 3.107 | 3.235 | 186,879 | +0.08(+2.46%) |
Jul 31, 2001 | 3.244 | 3.256 | 3.157 | 3.157 | 69,396 | -0.07(-2.27%) |
Jul 30, 2001 | 3.230 | 3.253 | 3.225 | 3.230 | 77,046 | -0.00(-0.14%) |
Jul 27, 2001 | 3.248 | 3.253 | 3.180 | 3.235 | 133,329 | -0.03(-0.92%) |
Jul 26, 2001 | 3.248 | 3.269 | 3.219 | 3.265 | 60,107 | +0.02(+0.51%) |
Jul 25, 2001 | 3.201 | 3.248 | 3.166 | 3.248 | 95,078 | +0.05(+1.60%) |
Jul 24, 2001 | 3.161 | 3.197 | 3.127 | 3.197 | 94,532 | +0.03(+0.84%) |
Jul 23, 2001 | 3.180 | 3.198 | 3.139 | 3.171 | 107,646 | -0.01(-0.29%) |
Jul 20, 2001 | 3.193 | 3.235 | 3.180 | 3.180 | 159,557 | -0.02(-0.71%) |
Jul 19, 2001 | 3.052 | 3.225 | 3.038 | 3.203 | 204,365 | +0.13(+4.17%) |
Jul 18, 2001 | 3.134 | 3.134 | 3.006 | 3.075 | 119,668 | -0.09(-2.92%) |
Jul 17, 2001 | 3.175 | 3.175 | 3.167 | 3.167 | 286,876 | -0.03(-0.92%) |
Jul 16, 2001 | 3.225 | 3.248 | 3.191 | 3.196 | 147,536 | -0.01(-0.20%) |
Jul 13, 2001 | 3.056 | 3.203 | 3.039 | 3.203 | 97,264 | +0.13(+4.10%) |
Jul 12, 2001 | 3.065 | 3.084 | 2.978 | 3.076 | 159,011 | -0.00(-0.09%) |
Jul 11, 2001 | 3.045 | 3.109 | 3.020 | 3.079 | 152,454 | +0.01(+0.45%) |
Jul 10, 2001 | 2.997 | 3.065 | 2.946 | 3.065 | 106,554 | +0.07(+2.29%) |
Jul 09, 2001 | 2.969 | 2.997 | 2.896 | 2.997 | 61,746 | +0.04(+1.39%) |
Jul 06, 2001 | 2.910 | 2.974 | 2.824 | 2.956 | 127,864 | +0.03(+0.94%) |
Jul 05, 2001 | 2.997 | 2.997 | 2.928 | 2.928 | 19,671 | -0.09(-3.03%) |
Jul 03, 2001 | 3.042 | 3.042 | 2.965 | 3.020 | 86,882 | -0.01(-0.33%) |
Jul 02, 2001 | 3.017 | 3.051 | 3.010 | 3.030 | 244,801 | +0.01(+0.42%) |
Jun 29, 2001 | 3.006 | 3.157 | 2.956 | 3.017 | 247,533 | +0.03(+1.14%) |
Jun 28, 2001 | 2.823 | 3.020 | 2.823 | 2.983 | 250,265 | +0.18(+6.54%) |
Jun 27, 2001 | 2.737 | 2.858 | 2.727 | 2.800 | 246,986 | +0.06(+2.34%) |
Jun 26, 2001 | 2.681 | 2.763 | 2.608 | 2.736 | 348,622 | +0.04(+1.36%) |
Jun 25, 2001 | 2.644 | 2.763 | 2.644 | 2.699 | 275,401 | +0.07(+2.79%) |
Jun 22, 2001 | 2.676 | 2.773 | 2.626 | 2.626 | 160,650 | -0.03(-1.03%) |
Jun 21, 2001 | 2.556 | 2.654 | 2.556 | 2.654 | 148,629 | +0.11(+4.20%) |
Jun 20, 2001 | 2.503 | 2.556 | 2.499 | 2.547 | 59,560 | +0.03(+1.38%) |
Jun 19, 2001 | 2.452 | 2.535 | 2.452 | 2.512 | 70,489 | +0.08(+3.08%) |
Jun 18, 2001 | 2.416 | 2.437 | 2.416 | 2.437 | 140,979 | -0.01(-0.52%) |
Jun 15, 2001 | 2.452 | 2.469 | 2.425 | 2.450 | 112,018 | -0.01(-0.48%) |
Jun 14, 2001 | 2.463 | 2.463 | 2.448 | 2.461 | 31,692 | -0.00(-0.11%) |
Jun 13, 2001 | 2.434 | 2.466 | 2.434 | 2.464 | 17,485 | +0.03(+1.43%) |
Jun 12, 2001 | 2.425 | 2.493 | 2.398 | 2.429 | 92,893 | +0.02(+0.95%) |
Jun 11, 2001 | 2.448 | 2.448 | 2.379 | 2.407 | 23,496 | -0.03(-1.35%) |
Jun 08, 2001 | 2.507 | 2.507 | 2.439 | 2.439 | 28,414 | -0.06(-2.34%) |
Jun 07, 2001 | 2.551 | 2.551 | 2.489 | 2.498 | 52,457 | -0.05(-2.15%) |
Jun 06, 2001 | 2.562 | 2.562 | 2.546 | 2.553 | 37,703 | -0.01(-0.36%) |
Jun 05, 2001 | 2.448 | 2.562 | 2.448 | 2.562 | 35,518 | +0.13(+5.54%) |
Jun 04, 2001 | 2.493 | 2.512 | 2.416 | 2.428 | 27,321 | -0.04(-1.74%) |