Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 4.229 | 4.246 | 4.075 | 4.106 | 621,600 | -0.11(-2.67%) |
Nov 27, 2002 | 4.200 | 4.362 | 4.189 | 4.219 | 2,105,600 | +0.05(+1.20%) |
Nov 26, 2002 | 4.031 | 4.259 | 4.027 | 4.169 | 1,202,400 | +0.12(+2.93%) |
Nov 25, 2002 | 4.000 | 4.122 | 3.951 | 4.050 | 1,117,600 | +0.07(+1.85%) |
Nov 22, 2002 | 3.881 | 4.022 | 3.881 | 3.976 | 925,600 | +0.10(+2.58%) |
Nov 21, 2002 | 3.669 | 3.905 | 3.665 | 3.876 | 996,800 | +0.24(+6.56%) |
Nov 20, 2002 | 3.594 | 3.669 | 3.576 | 3.638 | 776,800 | +0.04(+0.97%) |
Nov 19, 2002 | 3.614 | 3.656 | 3.587 | 3.603 | 280,800 | -0.04(-1.06%) |
Nov 18, 2002 | 3.695 | 3.695 | 3.615 | 3.641 | 1,014,400 | -0.00(-0.10%) |
Nov 15, 2002 | 3.700 | 3.700 | 3.631 | 3.645 | 363,200 | -0.04(-1.22%) |
Nov 14, 2002 | 3.694 | 3.750 | 3.688 | 3.690 | 545,600 | +0.03(+0.75%) |
Nov 13, 2002 | 3.712 | 3.732 | 3.658 | 3.663 | 958,400 | -0.07(-1.94%) |
Nov 12, 2002 | 3.494 | 3.744 | 3.494 | 3.735 | 729,600 | +0.23(+6.52%) |
Nov 11, 2002 | 3.689 | 3.694 | 3.484 | 3.506 | 532,000 | -0.18(-4.92%) |
Nov 08, 2002 | 3.558 | 3.692 | 3.558 | 3.688 | 648,800 | +0.14(+4.02%) |
Nov 07, 2002 | 3.700 | 3.700 | 3.511 | 3.545 | 432,800 | -0.17(-4.45%) |
Nov 06, 2002 | 3.714 | 3.756 | 3.671 | 3.710 | 368,800 | +0.01(+0.24%) |
Nov 05, 2002 | 3.714 | 3.756 | 3.664 | 3.701 | 624,000 | -0.02(-0.67%) |
Nov 04, 2002 | 3.656 | 3.749 | 3.656 | 3.726 | 906,400 | +0.10(+2.79%) |
Nov 01, 2002 | 3.562 | 3.650 | 3.560 | 3.625 | 691,200 | +0.06(+1.75%) |
Oct 31, 2002 | 3.587 | 3.594 | 3.495 | 3.562 | 386,400 | -0.04(-1.21%) |
Oct 30, 2002 | 3.500 | 3.616 | 3.431 | 3.606 | 329,600 | +0.12(+3.55%) |
Oct 29, 2002 | 3.469 | 3.487 | 3.288 | 3.482 | 668,000 | +0.17(+5.01%) |
Oct 28, 2002 | 3.413 | 3.462 | 3.316 | 3.316 | 392,800 | -0.11(-3.35%) |
Oct 25, 2002 | 3.438 | 3.451 | 3.325 | 3.431 | 422,400 | -0.01(-0.36%) |
Oct 24, 2002 | 3.369 | 3.481 | 3.368 | 3.444 | 306,400 | +0.11(+3.18%) |
Oct 23, 2002 | 3.250 | 3.350 | 3.231 | 3.337 | 169,600 | +0.06(+1.71%) |
Oct 22, 2002 | 3.376 | 3.376 | 3.281 | 3.281 | 168,000 | -0.09(-2.60%) |
Oct 21, 2002 | 3.150 | 3.388 | 3.149 | 3.369 | 220,800 | +0.22(+6.94%) |
Oct 18, 2002 | 3.351 | 3.359 | 3.150 | 3.150 | 428,000 | -0.20(-6.01%) |
Oct 17, 2002 | 3.406 | 3.436 | 3.345 | 3.351 | 388,000 | +0.04(+1.17%) |
Oct 16, 2002 | 3.406 | 3.411 | 3.312 | 3.312 | 550,400 | +0.10(+3.07%) |
Oct 15, 2002 | 3.219 | 3.300 | 3.200 | 3.214 | 184,800 | +0.07(+2.27%) |
Oct 14, 2002 | 3.019 | 3.181 | 3.019 | 3.143 | 317,600 | +0.14(+4.53%) |
Oct 11, 2002 | 2.875 | 3.006 | 2.875 | 3.006 | 212,000 | +0.18(+6.42%) |
Oct 10, 2002 | 2.828 | 2.828 | 2.700 | 2.825 | 714,400 | +0.01(+0.27%) |
Oct 09, 2002 | 3.087 | 3.087 | 2.817 | 2.817 | 489,600 | -0.29(-9.48%) |
Oct 08, 2002 | 3.156 | 3.244 | 3.098 | 3.112 | 534,400 | -0.06(-1.97%) |
Oct 07, 2002 | 3.062 | 3.249 | 2.975 | 3.175 | 1,116,800 | +0.05(+1.60%) |
Oct 04, 2002 | 3.306 | 3.309 | 3.114 | 3.125 | 644,800 | -0.18(-5.48%) |
Oct 03, 2002 | 3.294 | 3.376 | 3.294 | 3.306 | 488,800 | -0.06(-1.86%) |
Oct 02, 2002 | 3.250 | 3.419 | 3.250 | 3.369 | 368,800 | +0.12(+3.65%) |
Oct 01, 2002 | 3.430 | 3.430 | 3.225 | 3.250 | 5,440,000 | -0.17(-4.90%) |
Sep 30, 2002 | 3.381 | 3.440 | 3.342 | 3.417 | 480,000 | -0.03(-0.76%) |
Sep 27, 2002 | 3.550 | 3.551 | 3.406 | 3.444 | 669,600 | -0.12(-3.37%) |
Sep 26, 2002 | 3.394 | 3.569 | 3.394 | 3.564 | 430,400 | +0.17(+5.01%) |
Sep 25, 2002 | 3.281 | 3.416 | 3.281 | 3.394 | 252,000 | +0.11(+3.23%) |
Sep 24, 2002 | 3.288 | 3.300 | 3.263 | 3.288 | 669,600 | -0.12(-3.52%) |
Sep 23, 2002 | 3.487 | 3.504 | 3.400 | 3.408 | 285,600 | -0.08(-2.29%) |
Sep 20, 2002 | 3.539 | 3.547 | 3.462 | 3.487 | 370,400 | -0.05(-1.45%) |
Sep 19, 2002 | 3.681 | 3.694 | 3.475 | 3.539 | 508,000 | -0.16(-4.20%) |
Sep 18, 2002 | 3.688 | 3.700 | 3.675 | 3.694 | 1,079,200 | +0.01(+0.17%) |
Sep 17, 2002 | 3.666 | 3.737 | 3.663 | 3.688 | 244,000 | +0.02(+0.58%) |
Sep 16, 2002 | 3.675 | 3.686 | 3.663 | 3.666 | 193,600 | -0.02(-0.58%) |
Sep 13, 2002 | 3.721 | 3.748 | 3.685 | 3.688 | 309,600 | -0.03(-0.91%) |
Sep 12, 2002 | 3.659 | 3.744 | 3.609 | 3.721 | 355,200 | +0.06(+1.64%) |
Sep 11, 2002 | 3.645 | 3.669 | 3.631 | 3.661 | 120,800 | +0.02(+0.48%) |
Sep 10, 2002 | 3.585 | 3.663 | 3.560 | 3.644 | 227,200 | +0.06(+1.71%) |
Sep 09, 2002 | 3.406 | 3.587 | 3.376 | 3.583 | 390,400 | +0.11(+3.28%) |
Sep 06, 2002 | 3.511 | 3.511 | 3.450 | 3.469 | 524,800 | -0.03(-0.93%) |
Sep 05, 2002 | 3.650 | 3.650 | 3.499 | 3.501 | 422,400 | -0.15(-4.04%) |
Sep 04, 2002 | 3.536 | 3.655 | 3.522 | 3.649 | 257,600 | +0.14(+4.10%) |
Sep 03, 2002 | 3.625 | 3.631 | 3.500 | 3.505 | 516,000 | -0.05(-1.30%) |
Aug 30, 2002 | 3.449 | 3.606 | 3.449 | 3.551 | 6,400,000 | +0.10(+2.97%) |
Aug 29, 2002 | 3.257 | 3.449 | 3.257 | 3.449 | 1,415,200 | +0.22(+6.90%) |
Aug 28, 2002 | 3.281 | 3.294 | 3.226 | 3.226 | 248,000 | -0.09(-2.79%) |
Aug 27, 2002 | 3.353 | 3.375 | 3.312 | 3.319 | 222,400 | -0.03(-0.86%) |
Aug 26, 2002 | 3.425 | 3.425 | 3.294 | 3.348 | 246,400 | -0.08(-2.44%) |
Aug 23, 2002 | 3.475 | 3.475 | 3.431 | 3.431 | 212,000 | -0.04(-1.26%) |
Aug 22, 2002 | 3.544 | 3.544 | 3.388 | 3.475 | 208,800 | -0.07(-1.91%) |
Aug 21, 2002 | 3.575 | 3.638 | 3.538 | 3.542 | 2,320,000 | -0.03(-0.77%) |
Aug 20, 2002 | 3.406 | 3.612 | 3.406 | 3.570 | 341,600 | +0.38(+11.78%) |
Aug 16, 2002 | 3.188 | 3.229 | 3.175 | 3.194 | 130,400 | +0.00(+0.00%) |
Aug 15, 2002 | 3.206 | 3.215 | 3.156 | 3.194 | 160,000 | -0.01(-0.39%) |
Aug 14, 2002 | 3.194 | 3.212 | 3.126 | 3.206 | 238,400 | -0.01(-0.19%) |
Aug 13, 2002 | 3.331 | 3.345 | 3.212 | 3.212 | 152,800 | -0.12(-3.53%) |
Aug 12, 2002 | 3.438 | 3.438 | 3.319 | 3.330 | 195,200 | +0.11(+3.30%) |
Aug 07, 2002 | 3.224 | 3.237 | 3.165 | 3.224 | 256,000 | +0.01(+0.39%) |
Aug 06, 2002 | 3.188 | 3.263 | 3.169 | 3.211 | 288,000 | +0.08(+2.39%) |
Aug 05, 2002 | 3.249 | 3.325 | 3.125 | 3.136 | 324,800 | -0.10(-3.13%) |
Aug 02, 2002 | 3.300 | 3.317 | 3.225 | 3.237 | 192,800 | -0.09(-2.63%) |
Aug 01, 2002 | 3.374 | 3.377 | 3.275 | 3.325 | 249,600 | -0.03(-0.93%) |
Jul 31, 2002 | 3.375 | 3.462 | 3.356 | 3.356 | 672,800 | -0.02(-0.74%) |
Jul 30, 2002 | 3.700 | 3.700 | 3.344 | 3.381 | 786,400 | -0.08(-2.21%) |
Jul 29, 2002 | 3.188 | 3.544 | 3.188 | 3.458 | 692,000 | +0.29(+9.33%) |
Jul 26, 2002 | 3.179 | 3.212 | 3.125 | 3.163 | 283,200 | -0.02(-0.47%) |
Jul 25, 2002 | 3.190 | 3.231 | 3.160 | 3.178 | 262,400 | +0.00(+0.12%) |
Jul 24, 2002 | 2.900 | 3.180 | 2.837 | 3.174 | 716,800 | +0.26(+8.97%) |
Jul 23, 2002 | 3.026 | 3.026 | 2.862 | 2.913 | 772,800 | -0.11(-3.76%) |
Jul 22, 2002 | 3.061 | 3.062 | 3.019 | 3.026 | 268,000 | -0.03(-1.14%) |
Jul 19, 2002 | 3.125 | 3.136 | 3.029 | 3.061 | 257,600 | -0.18(-5.63%) |
Jul 17, 2002 | 3.219 | 3.250 | 3.194 | 3.244 | 357,600 | -0.12(-3.71%) |
Jul 12, 2002 | 3.438 | 3.462 | 3.339 | 3.369 | 714,400 | -0.07(-1.96%) |
Jul 11, 2002 | 3.587 | 3.589 | 3.375 | 3.436 | 671,200 | -0.15(-4.22%) |
Jul 10, 2002 | 3.755 | 3.755 | 3.580 | 3.587 | 616,000 | -0.17(-4.49%) |
Jul 09, 2002 | 3.825 | 3.825 | 3.737 | 3.756 | 371,200 | -0.08(-2.12%) |
Jul 08, 2002 | 3.856 | 3.856 | 3.837 | 3.837 | 1,001,600 | -0.02(-0.49%) |
Jul 05, 2002 | 3.737 | 3.890 | 3.737 | 3.856 | 1,092,800 | +0.11(+2.90%) |
Jul 04, 2002 | 3.825 | 3.850 | 3.712 | 3.748 | 653,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.825 | 3.850 | 3.712 | 3.748 | 653,600 | -0.15(-3.85%) |
Jul 02, 2002 | 3.970 | 3.970 | 3.895 | 3.897 | 408,800 | -0.01(-0.26%) |
Jul 01, 2002 | 3.956 | 3.987 | 3.888 | 3.908 | 256,800 | -0.02(-0.45%) |
Jun 28, 2002 | 3.875 | 3.925 | 3.862 | 3.925 | 532,800 | +0.05(+1.23%) |
Jun 27, 2002 | 3.969 | 4.003 | 3.875 | 3.877 | 680,000 | -0.10(-2.45%) |
Jun 26, 2002 | 3.975 | 4.022 | 3.925 | 3.975 | 828,800 | -0.15(-3.64%) |
Jun 25, 2002 | 4.062 | 4.175 | 4.027 | 4.125 | 2,737,600 | +0.39(+10.37%) |
Jun 21, 2002 | 3.710 | 3.763 | 3.710 | 3.737 | 448,000 | +0.06(+1.60%) |
Jun 20, 2002 | 3.594 | 3.719 | 3.594 | 3.679 | 484,800 | +0.12(+3.26%) |
Jun 19, 2002 | 3.538 | 3.594 | 3.531 | 3.562 | 462,400 | +0.01(+0.25%) |
Jun 18, 2002 | 3.496 | 3.559 | 3.481 | 3.554 | 241,600 | +0.05(+1.54%) |
Jun 17, 2002 | 3.394 | 3.500 | 3.394 | 3.500 | 129,600 | +0.10(+2.87%) |
Jun 14, 2002 | 3.413 | 3.456 | 3.401 | 3.402 | 143,200 | -0.07(-2.12%) |
Jun 12, 2002 | 3.513 | 3.530 | 3.446 | 3.476 | 193,600 | -0.02(-0.68%) |
Jun 11, 2002 | 3.428 | 3.522 | 3.425 | 3.500 | 338,400 | +0.09(+2.56%) |
Jun 10, 2002 | 3.375 | 3.469 | 3.375 | 3.413 | 251,200 | +0.02(+0.48%) |
Jun 07, 2002 | 3.244 | 3.413 | 3.244 | 3.396 | 225,600 | +0.13(+4.10%) |
Jun 06, 2002 | 3.325 | 3.344 | 3.251 | 3.263 | 262,400 | -0.04(-1.32%) |
Jun 05, 2002 | 3.414 | 3.421 | 3.306 | 3.306 | 200,800 | -0.16(-4.51%) |
May 31, 2002 | 3.438 | 3.462 | 3.431 | 3.462 | 116,800 | +0.05(+1.54%) |
May 29, 2002 | 3.400 | 3.450 | 3.371 | 3.410 | 136,800 | +0.00(+0.11%) |
May 28, 2002 | 3.504 | 3.511 | 3.376 | 3.406 | 164,000 | -0.08(-2.43%) |
May 27, 2002 | 3.569 | 3.571 | 3.487 | 3.491 | 284,800 | +0.00(+0.00%) |
May 24, 2002 | 3.569 | 3.571 | 3.487 | 3.491 | 284,800 | -0.08(-2.17%) |
May 23, 2002 | 3.312 | 3.596 | 3.312 | 3.569 | 1,173,600 | +0.26(+7.74%) |
May 22, 2002 | 3.265 | 3.326 | 3.223 | 3.312 | 718,400 | +0.05(+1.49%) |
May 21, 2002 | 3.215 | 3.319 | 3.215 | 3.264 | 176,800 | +0.04(+1.12%) |
May 20, 2002 | 3.131 | 3.228 | 3.104 | 3.228 | 216,000 | +0.07(+2.26%) |
May 17, 2002 | 3.158 | 3.158 | 3.062 | 3.156 | 278,400 | +0.03(+0.96%) |
May 16, 2002 | 3.186 | 3.186 | 3.126 | 3.126 | 217,600 | -0.05(-1.73%) |
May 15, 2002 | 3.319 | 3.319 | 3.151 | 3.181 | 345,600 | -0.16(-4.86%) |
May 14, 2002 | 3.362 | 3.400 | 3.319 | 3.344 | 269,600 | +0.00(+0.00%) |
May 13, 2002 | 3.125 | 3.344 | 3.124 | 3.344 | 218,400 | +0.21(+6.83%) |
May 10, 2002 | 3.344 | 3.344 | 3.069 | 3.130 | 516,000 | -0.22(-6.57%) |
May 09, 2002 | 3.413 | 3.435 | 3.279 | 3.350 | 208,000 | -0.09(-2.55%) |
May 08, 2002 | 3.425 | 3.450 | 3.408 | 3.438 | 424,800 | +0.02(+0.73%) |
May 07, 2002 | 3.381 | 3.424 | 3.355 | 3.413 | 150,400 | +0.03(+0.92%) |
May 06, 2002 | 3.374 | 3.394 | 3.329 | 3.381 | 474,400 | +0.01(+0.22%) |
May 03, 2002 | 3.405 | 3.405 | 3.356 | 3.374 | 608,800 | -0.03(-0.95%) |
May 02, 2002 | 3.431 | 3.438 | 3.406 | 3.406 | 199,200 | -0.02(-0.55%) |
May 01, 2002 | 3.495 | 3.499 | 3.410 | 3.425 | 304,000 | -0.10(-2.84%) |
Apr 30, 2002 | 3.369 | 3.525 | 3.369 | 3.525 | 199,200 | +0.15(+4.44%) |
Apr 29, 2002 | 3.429 | 3.429 | 3.312 | 3.375 | 323,200 | -0.06(-1.82%) |
Apr 26, 2002 | 3.500 | 3.506 | 3.438 | 3.438 | 384,000 | -0.06(-1.79%) |
Apr 25, 2002 | 3.530 | 3.530 | 3.481 | 3.500 | 168,000 | -0.05(-1.44%) |
Apr 24, 2002 | 3.494 | 3.650 | 3.494 | 3.551 | 468,800 | +0.08(+2.19%) |
Apr 23, 2002 | 3.388 | 3.475 | 3.369 | 3.475 | 462,400 | +0.07(+2.09%) |
Apr 22, 2002 | 3.525 | 3.526 | 3.381 | 3.404 | 601,600 | -0.14(-3.95%) |
Apr 19, 2002 | 3.625 | 3.790 | 3.401 | 3.544 | 4,125,600 | +0.48(+15.71%) |
Apr 18, 2002 | 3.119 | 3.119 | 3.027 | 3.062 | 303,200 | -0.04(-1.41%) |
Apr 17, 2002 | 3.163 | 3.184 | 3.105 | 3.106 | 407,200 | -0.10(-3.23%) |
Apr 16, 2002 | 3.236 | 3.250 | 3.208 | 3.210 | 500,000 | -0.04(-1.23%) |
Apr 15, 2002 | 3.249 | 3.300 | 3.237 | 3.250 | 40,480,000 | +0.01(+0.19%) |
Apr 12, 2002 | 3.240 | 3.306 | 3.240 | 3.244 | 239,200 | +0.00(+0.12%) |
Apr 11, 2002 | 3.294 | 3.321 | 3.235 | 3.240 | 399,200 | -0.09(-2.81%) |
Apr 10, 2002 | 3.160 | 3.344 | 3.131 | 3.334 | 3,280,000 | +0.18(+5.83%) |
Apr 09, 2002 | 3.069 | 3.180 | 3.069 | 3.150 | 293,600 | +0.07(+2.44%) |
Apr 08, 2002 | 3.000 | 3.087 | 3.000 | 3.075 | 142,400 | +0.09(+2.93%) |
Apr 05, 2002 | 2.950 | 3.000 | 2.950 | 2.987 | 148,800 | +0.02(+0.72%) |
Apr 04, 2002 | 3.016 | 3.016 | 2.947 | 2.966 | 153,600 | -0.04(-1.25%) |
Apr 03, 2002 | 2.981 | 3.031 | 2.975 | 3.004 | 288,000 | +0.01(+0.46%) |
Apr 02, 2002 | 2.962 | 3.006 | 2.962 | 2.990 | 140,000 | +0.02(+0.63%) |
Apr 01, 2002 | 2.950 | 2.999 | 2.950 | 2.971 | 94,400 | +0.01(+0.46%) |
Mar 29, 2002 | 2.940 | 2.973 | 2.940 | 2.958 | 103,200 | +0.00(+0.00%) |
Mar 28, 2002 | 2.940 | 2.973 | 2.940 | 2.958 | 103,200 | +0.01(+0.47%) |
Mar 27, 2002 | 2.913 | 2.945 | 2.913 | 2.944 | 158,400 | +0.02(+0.86%) |
Mar 26, 2002 | 2.836 | 2.925 | 2.834 | 2.919 | 197,600 | +0.09(+3.09%) |
Mar 25, 2002 | 2.837 | 2.866 | 2.831 | 2.831 | 165,600 | +0.00(+0.00%) |
Mar 22, 2002 | 2.812 | 2.840 | 2.812 | 2.831 | 52,000 | +0.02(+0.67%) |
Mar 21, 2002 | 2.935 | 2.935 | 2.763 | 2.812 | 259,200 | -0.14(-4.66%) |
Mar 20, 2002 | 2.969 | 2.970 | 2.938 | 2.950 | 303,200 | -0.02(-0.72%) |
Mar 19, 2002 | 2.956 | 2.979 | 2.938 | 2.971 | 370,400 | +0.00(+0.08%) |
Mar 18, 2002 | 2.955 | 2.975 | 2.934 | 2.969 | 211,200 | +0.02(+0.68%) |
Mar 15, 2002 | 2.913 | 2.956 | 2.902 | 2.949 | 183,200 | +0.00(+0.17%) |
Mar 14, 2002 | 2.837 | 2.956 | 2.825 | 2.944 | 284,000 | +0.12(+4.43%) |
Mar 13, 2002 | 2.800 | 2.825 | 2.776 | 2.819 | 183,200 | +0.03(+1.08%) |
Mar 12, 2002 | 2.756 | 2.812 | 2.756 | 2.789 | 166,400 | +0.02(+0.72%) |
Mar 11, 2002 | 2.766 | 2.811 | 2.743 | 2.769 | 577,600 | +0.00(+0.09%) |
Mar 08, 2002 | 2.745 | 2.800 | 2.740 | 2.766 | 234,400 | +0.04(+1.47%) |
Mar 07, 2002 | 2.656 | 2.726 | 2.656 | 2.726 | 1,200,000 | +0.09(+3.36%) |
Mar 06, 2002 | 2.650 | 2.712 | 2.635 | 2.638 | 204,000 | -0.02(-0.94%) |
Mar 05, 2002 | 2.712 | 2.719 | 2.619 | 2.663 | 3,760,000 | -0.05(-1.84%) |
Mar 04, 2002 | 2.737 | 2.748 | 2.683 | 2.712 | 272,800 | -0.04(-1.27%) |
Mar 01, 2002 | 2.700 | 2.749 | 2.697 | 2.748 | 157,600 | -0.00(-0.09%) |
Feb 28, 2002 | 2.748 | 2.750 | 2.700 | 2.750 | 205,600 | +0.01(+0.46%) |
Feb 27, 2002 | 2.794 | 2.800 | 2.719 | 2.737 | 307,200 | -0.05(-1.79%) |
Feb 26, 2002 | 2.525 | 2.794 | 2.444 | 2.788 | 1,405,600 | +0.29(+11.50%) |
Feb 25, 2002 | 2.481 | 2.500 | 2.419 | 2.500 | 187,200 | +0.00(+0.00%) |
Feb 22, 2002 | 2.481 | 2.513 | 2.469 | 2.500 | 122,400 | +0.00(+0.00%) |
Feb 21, 2002 | 2.498 | 2.544 | 2.487 | 2.500 | 144,800 | +0.01(+0.50%) |
Feb 20, 2002 | 2.474 | 2.487 | 2.434 | 2.487 | 60,000 | +0.02(+0.76%) |
Feb 19, 2002 | 2.476 | 2.494 | 2.428 | 2.469 | 172,000 | -0.02(-0.80%) |
Feb 18, 2002 | 2.493 | 2.531 | 2.487 | 2.489 | 170,400 | +0.00(+0.00%) |
Feb 15, 2002 | 2.493 | 2.531 | 2.487 | 2.489 | 170,400 | +0.00(+0.10%) |
Feb 14, 2002 | 2.531 | 2.575 | 2.474 | 2.486 | 1,600,000 | -0.01(-0.25%) |
Feb 13, 2002 | 2.400 | 2.525 | 2.375 | 2.493 | 686,400 | +0.13(+5.50%) |
Feb 12, 2002 | 2.268 | 2.368 | 2.250 | 2.362 | 346,400 | +0.06(+2.77%) |
Feb 11, 2002 | 2.319 | 2.319 | 2.244 | 2.299 | 628,000 | -0.02(-0.86%) |
Feb 08, 2002 | 2.337 | 2.354 | 2.312 | 2.319 | 285,600 | -0.02(-1.07%) |
Feb 07, 2002 | 2.414 | 2.435 | 2.325 | 2.344 | 195,200 | -0.05(-2.14%) |
Feb 06, 2002 | 2.475 | 2.498 | 2.390 | 2.395 | 448,000 | -0.08(-3.23%) |
Feb 05, 2002 | 2.500 | 2.538 | 2.450 | 2.475 | 479,200 | -0.13(-4.85%) |
Feb 04, 2002 | 2.656 | 2.663 | 2.596 | 2.601 | 308,000 | -0.02(-0.90%) |
Feb 01, 2002 | 2.725 | 2.725 | 2.599 | 2.625 | 3,600,000 | -0.06(-2.33%) |
Jan 31, 2002 | 2.337 | 2.724 | 2.337 | 2.688 | 3,484,000 | +0.39(+17.17%) |
Jan 30, 2002 | 2.225 | 2.294 | 2.189 | 2.294 | 176,800 | +0.06(+2.57%) |
Jan 29, 2002 | 2.388 | 2.389 | 2.225 | 2.236 | 129,600 | -0.16(-6.82%) |
Jan 28, 2002 | 2.400 | 2.413 | 2.386 | 2.400 | 132,800 | -0.01(-0.52%) |
Jan 25, 2002 | 2.375 | 2.438 | 2.375 | 2.413 | 298,400 | +0.04(+1.58%) |
Jan 24, 2002 | 2.256 | 2.375 | 2.256 | 2.375 | 331,200 | +0.14(+6.44%) |
Jan 23, 2002 | 2.212 | 2.231 | 2.194 | 2.231 | 193,600 | +0.04(+1.71%) |
Jan 22, 2002 | 2.200 | 2.225 | 2.176 | 2.194 | 144,000 | +0.01(+0.57%) |
Jan 21, 2002 | 2.181 | 2.186 | 2.146 | 2.181 | 105,600 | +0.00(+0.00%) |
Jan 18, 2002 | 2.181 | 2.186 | 2.144 | 2.181 | 105,600 | -0.01(-0.57%) |
Jan 17, 2002 | 2.219 | 2.237 | 2.156 | 2.194 | 145,600 | +0.02(+1.15%) |
Jan 16, 2002 | 2.163 | 2.181 | 2.150 | 2.169 | 84,000 | +0.03(+1.17%) |
Jan 15, 2002 | 2.119 | 2.206 | 2.100 | 2.144 | 218,400 | -0.01(-0.29%) |
Jan 14, 2002 | 2.224 | 2.256 | 2.104 | 2.150 | 354,400 | -0.19(-7.97%) |
Jan 11, 2002 | 2.325 | 2.337 | 2.325 | 2.336 | 87,200 | -0.01(-0.32%) |
Jan 10, 2002 | 2.325 | 2.355 | 2.306 | 2.344 | 104,800 | -0.03(-1.26%) |