Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 6.395 | 6.475 | 6.367 | 6.438 | 151,800 | -0.03(-0.39%) |
Nov 27, 2002 | 6.298 | 6.473 | 6.232 | 6.463 | 220,000 | +0.17(+2.62%) |
Nov 26, 2002 | 6.322 | 6.353 | 6.225 | 6.298 | 209,000 | -0.02(-0.28%) |
Nov 25, 2002 | 6.188 | 6.470 | 6.185 | 6.315 | 450,400 | +0.13(+2.14%) |
Nov 22, 2002 | 6.160 | 6.312 | 6.000 | 6.183 | 280,800 | +0.05(+0.82%) |
Nov 21, 2002 | 6.000 | 6.160 | 6.000 | 6.133 | 687,600 | +0.13(+2.21%) |
Nov 20, 2002 | 5.782 | 6.160 | 5.782 | 6.000 | 565,800 | +0.22(+3.85%) |
Nov 19, 2002 | 5.593 | 5.777 | 5.535 | 5.777 | 497,600 | +0.16(+2.76%) |
Nov 18, 2002 | 5.822 | 5.848 | 5.595 | 5.622 | 470,000 | -0.17(-2.86%) |
Nov 15, 2002 | 5.675 | 5.843 | 5.668 | 5.788 | 256,200 | +0.03(+0.44%) |
Nov 14, 2002 | 5.750 | 5.875 | 5.680 | 5.763 | 267,200 | +0.01(+0.22%) |
Nov 13, 2002 | 5.598 | 5.815 | 5.562 | 5.750 | 407,800 | +0.03(+0.44%) |
Nov 12, 2002 | 5.702 | 5.775 | 5.645 | 5.725 | 283,800 | +0.02(+0.31%) |
Nov 11, 2002 | 5.920 | 5.923 | 5.683 | 5.707 | 162,000 | -0.26(-4.32%) |
Nov 08, 2002 | 6.025 | 6.060 | 5.912 | 5.965 | 334,200 | -0.09(-1.41%) |
Nov 07, 2002 | 6.125 | 6.250 | 5.987 | 6.050 | 237,400 | -0.05(-0.82%) |
Nov 06, 2002 | 5.938 | 6.133 | 5.853 | 6.100 | 497,600 | +0.16(+2.69%) |
Nov 05, 2002 | 6.062 | 6.138 | 5.705 | 5.940 | 342,200 | -0.19(-3.06%) |
Nov 04, 2002 | 6.250 | 6.500 | 6.070 | 6.128 | 683,800 | -0.10(-1.68%) |
Nov 01, 2002 | 6.027 | 6.250 | 6.008 | 6.232 | 340,400 | +0.16(+2.59%) |
Oct 31, 2002 | 6.138 | 6.247 | 5.973 | 6.075 | 429,326 | -0.05(-0.82%) |
Oct 30, 2002 | 5.875 | 6.135 | 5.845 | 6.125 | 357,500 | +0.25(+4.26%) |
Oct 29, 2002 | 5.850 | 5.875 | 5.670 | 5.875 | 290,800 | +0.05(+0.95%) |
Oct 28, 2002 | 5.872 | 5.975 | 5.770 | 5.820 | 140,200 | -0.08(-1.31%) |
Oct 25, 2002 | 5.825 | 5.975 | 5.775 | 5.897 | 164,000 | +0.07(+1.20%) |
Oct 24, 2002 | 5.848 | 5.968 | 5.800 | 5.827 | 162,400 | -0.02(-0.38%) |
Oct 23, 2002 | 5.790 | 5.888 | 5.673 | 5.850 | 213,034 | +0.00(+0.00%) |
Oct 22, 2002 | 5.872 | 5.872 | 5.787 | 5.850 | 128,800 | -0.01(-0.09%) |
Oct 21, 2002 | 5.750 | 5.875 | 5.615 | 5.855 | 252,600 | +0.12(+2.00%) |
Oct 18, 2002 | 5.753 | 5.775 | 5.575 | 5.740 | 343,400 | -0.01(-0.22%) |
Oct 17, 2002 | 5.650 | 5.950 | 5.600 | 5.753 | 412,000 | +0.18(+3.27%) |
Oct 16, 2002 | 5.997 | 6.000 | 5.570 | 5.571 | 37,160,000 | -0.38(-6.34%) |
Oct 15, 2002 | 5.750 | 6.168 | 5.720 | 5.947 | 489,000 | +0.22(+3.89%) |
Oct 14, 2002 | 5.678 | 5.798 | 5.500 | 5.725 | 223,840 | +0.04(+0.70%) |
Oct 11, 2002 | 5.575 | 5.750 | 5.575 | 5.685 | 304,600 | +0.10(+1.79%) |
Oct 10, 2002 | 5.400 | 5.625 | 5.400 | 5.585 | 619,780 | +0.17(+3.14%) |
Oct 09, 2002 | 5.518 | 5.537 | 5.325 | 5.415 | 387,000 | -0.11(-2.04%) |
Oct 08, 2002 | 5.500 | 5.662 | 5.452 | 5.527 | 310,400 | +0.05(+0.96%) |
Oct 07, 2002 | 5.488 | 5.543 | 5.345 | 5.475 | 237,200 | -0.02(-0.36%) |
Oct 04, 2002 | 5.425 | 5.635 | 5.425 | 5.495 | 327,350 | +0.07(+1.29%) |
Oct 03, 2002 | 5.380 | 5.562 | 5.330 | 5.425 | 300,800 | +0.02(+0.32%) |
Oct 02, 2002 | 5.562 | 5.562 | 5.383 | 5.407 | 335,002 | -0.12(-2.26%) |
Oct 01, 2002 | 5.718 | 5.718 | 5.407 | 5.532 | 885,400 | -0.23(-3.91%) |
Sep 30, 2002 | 5.565 | 5.787 | 5.375 | 5.758 | 636,000 | +0.16(+2.81%) |
Sep 27, 2002 | 5.535 | 5.695 | 5.395 | 5.600 | 743,800 | +0.02(+0.40%) |
Sep 26, 2002 | 5.157 | 5.638 | 5.157 | 5.577 | 311,200 | +0.32(+6.19%) |
Sep 25, 2002 | 5.062 | 5.253 | 5.037 | 5.253 | 352,200 | +0.19(+3.75%) |
Sep 24, 2002 | 4.913 | 5.250 | 4.912 | 5.062 | 45,360,000 | +0.07(+1.40%) |
Sep 23, 2002 | 4.655 | 4.992 | 4.655 | 4.992 | 857,228 | +0.35(+7.54%) |
Sep 20, 2002 | 4.650 | 4.737 | 4.600 | 4.643 | 347,800 | +0.04(+0.98%) |
Sep 19, 2002 | 4.718 | 4.775 | 4.590 | 4.598 | 356,668 | -0.13(-2.80%) |
Sep 18, 2002 | 4.803 | 4.830 | 4.640 | 4.730 | 328,000 | -0.07(-1.46%) |
Sep 17, 2002 | 4.997 | 5.032 | 4.800 | 4.800 | 144,060 | -0.20(-3.90%) |
Sep 16, 2002 | 4.995 | 5.015 | 4.925 | 4.995 | 97,760 | +0.00(+0.00%) |
Sep 13, 2002 | 4.960 | 5.062 | 4.905 | 4.995 | 145,000 | +0.03(+0.65%) |
Sep 12, 2002 | 5.053 | 5.095 | 4.933 | 4.963 | 121,400 | -0.14(-2.74%) |
Sep 11, 2002 | 5.015 | 5.103 | 5.000 | 5.103 | 86,200 | +0.08(+1.49%) |
Sep 10, 2002 | 4.855 | 5.045 | 4.787 | 5.027 | 265,000 | +0.18(+3.66%) |
Sep 09, 2002 | 4.825 | 4.890 | 4.800 | 4.850 | 405,200 | +0.04(+0.78%) |
Sep 06, 2002 | 4.770 | 4.930 | 4.755 | 4.812 | 429,400 | +0.06(+1.32%) |
Sep 05, 2002 | 4.825 | 4.832 | 4.575 | 4.750 | 388,600 | -0.12(-2.46%) |
Sep 04, 2002 | 4.947 | 4.947 | 4.817 | 4.870 | 224,120 | -0.06(-1.17%) |
Sep 03, 2002 | 5.060 | 5.060 | 4.850 | 4.927 | 296,600 | -0.14(-2.67%) |
Aug 30, 2002 | 5.285 | 5.295 | 5.025 | 5.062 | 415,312 | -0.18(-3.43%) |
Aug 29, 2002 | 5.150 | 5.325 | 5.150 | 5.242 | 17,080,000 | +0.07(+1.40%) |
Aug 28, 2002 | 5.145 | 5.250 | 5.112 | 5.170 | 205,600 | +0.04(+0.88%) |
Aug 27, 2002 | 5.225 | 5.250 | 5.122 | 5.125 | 93,200 | -0.13(-2.43%) |
Aug 26, 2002 | 5.197 | 5.287 | 5.125 | 5.253 | 122,320 | +0.03(+0.52%) |
Aug 23, 2002 | 5.157 | 5.300 | 5.037 | 5.226 | 194,000 | +0.06(+1.22%) |
Aug 22, 2002 | 5.247 | 5.275 | 5.150 | 5.162 | 69,260 | -0.10(-1.95%) |
Aug 21, 2002 | 5.228 | 5.265 | 4.955 | 5.265 | 254,000 | +0.09(+1.69%) |
Aug 20, 2002 | 5.115 | 5.430 | 5.088 | 5.178 | 250,620 | +0.15(+3.03%) |
Aug 16, 2002 | 4.753 | 5.077 | 4.750 | 5.025 | 310,438 | +0.25(+5.24%) |
Aug 15, 2002 | 4.872 | 4.925 | 4.750 | 4.775 | 154,582 | -0.07(-1.50%) |
Aug 14, 2002 | 4.817 | 4.902 | 4.803 | 4.848 | 174,000 | +0.02(+0.47%) |
Aug 13, 2002 | 4.912 | 4.997 | 4.812 | 4.825 | 25,660,000 | -0.14(-2.82%) |
Aug 12, 2002 | 4.995 | 4.997 | 4.803 | 4.965 | 116,642 | +0.20(+4.14%) |
Aug 07, 2002 | 4.905 | 4.925 | 4.747 | 4.768 | 391,700 | -0.14(-2.95%) |
Aug 06, 2002 | 4.503 | 4.947 | 4.475 | 4.912 | 419,780 | +0.41(+9.17%) |
Aug 05, 2002 | 4.647 | 4.688 | 4.460 | 4.500 | 232,400 | -0.15(-3.23%) |
Aug 02, 2002 | 4.560 | 4.650 | 4.463 | 4.650 | 248,200 | +0.09(+1.92%) |
Aug 01, 2002 | 4.625 | 4.625 | 4.478 | 4.562 | 168,960 | -0.04(-0.92%) |
Jul 31, 2002 | 4.938 | 4.962 | 4.598 | 4.605 | 262,400 | -0.32(-6.50%) |
Jul 30, 2002 | 4.817 | 5.003 | 4.668 | 4.925 | 612,000 | +0.11(+2.23%) |
Jul 29, 2002 | 4.475 | 4.865 | 4.475 | 4.817 | 41,060,000 | +0.38(+8.44%) |
Jul 26, 2002 | 4.530 | 4.625 | 4.312 | 4.442 | 321,400 | -0.15(-3.32%) |
Jul 25, 2002 | 4.207 | 4.600 | 4.197 | 4.595 | 546,230 | +0.32(+7.42%) |
Jul 24, 2002 | 3.930 | 4.280 | 3.820 | 4.277 | 350,000 | +0.36(+9.12%) |
Jul 23, 2002 | 4.060 | 4.225 | 3.808 | 3.920 | 266,140 | -0.12(-3.09%) |
Jul 22, 2002 | 4.175 | 4.438 | 3.875 | 4.045 | 561,968 | -0.16(-3.69%) |
Jul 19, 2002 | 4.312 | 4.438 | 4.175 | 4.200 | 658,800 | -0.31(-6.87%) |
Jul 17, 2002 | 4.412 | 4.585 | 4.388 | 4.510 | 890,800 | +0.62(+16.09%) |
Jul 12, 2002 | 3.987 | 4.005 | 3.562 | 3.885 | 432,800 | -0.14(-3.48%) |
Jul 11, 2002 | 4.037 | 4.100 | 3.962 | 4.025 | 1,123,600 | -0.02(-0.62%) |
Jul 10, 2002 | 4.565 | 4.588 | 3.967 | 4.050 | 1,095,600 | -0.53(-11.48%) |
Jul 09, 2002 | 4.600 | 4.582 | 4.550 | 4.575 | 1,192,800 | -0.02(-0.54%) |
Jul 08, 2002 | 4.635 | 4.635 | 4.600 | 4.600 | 589,400 | -0.04(-0.76%) |
Jul 05, 2002 | 4.545 | 4.650 | 4.545 | 4.635 | 119,600 | +0.02(+0.54%) |
Jul 04, 2002 | 4.572 | 4.650 | 4.490 | 4.610 | 404,600 | +0.00(+0.00%) |
Jul 03, 2002 | 4.572 | 4.650 | 4.490 | 4.610 | 404,600 | +0.07(+1.49%) |
Jul 02, 2002 | 4.853 | 4.855 | 4.532 | 4.543 | 542,400 | -0.32(-6.58%) |
Jul 01, 2002 | 4.923 | 4.933 | 4.750 | 4.862 | 287,600 | -0.01(-0.26%) |
Jun 28, 2002 | 4.800 | 5.000 | 4.798 | 4.875 | 1,602,600 | +0.00(+0.00%) |
Jun 27, 2002 | 4.975 | 4.975 | 4.800 | 4.875 | 658,600 | -0.10(-1.96%) |
Jun 26, 2002 | 4.905 | 5.000 | 4.838 | 4.973 | 302,000 | -0.02(-0.35%) |
Jun 25, 2002 | 5.277 | 5.423 | 4.897 | 4.990 | 383,000 | -0.33(-6.11%) |
Jun 21, 2002 | 5.320 | 5.438 | 5.225 | 5.315 | 681,800 | +0.02(+0.28%) |
Jun 20, 2002 | 5.140 | 5.450 | 5.140 | 5.300 | 841,800 | +0.17(+3.41%) |
Jun 19, 2002 | 5.020 | 5.280 | 4.975 | 5.125 | 596,800 | +0.12(+2.50%) |
Jun 18, 2002 | 4.945 | 5.047 | 4.888 | 5.000 | 487,000 | +0.03(+0.50%) |
Jun 17, 2002 | 5.125 | 5.125 | 4.692 | 4.975 | 4,547,600 | -0.29(-5.46%) |
Jun 14, 2002 | 5.260 | 5.312 | 5.075 | 5.263 | 173,800 | +0.04(+0.77%) |
Jun 12, 2002 | 5.315 | 5.372 | 5.195 | 5.223 | 261,600 | -0.10(-1.79%) |
Jun 11, 2002 | 5.475 | 5.475 | 5.237 | 5.318 | 663,400 | -0.09(-1.66%) |
Jun 10, 2002 | 5.183 | 5.480 | 5.105 | 5.407 | 475,200 | +0.29(+5.68%) |
Jun 07, 2002 | 4.905 | 5.225 | 4.855 | 5.117 | 385,000 | +0.18(+3.74%) |
Jun 06, 2002 | 5.013 | 5.052 | 4.902 | 4.933 | 376,800 | -0.04(-0.85%) |
Jun 05, 2002 | 5.197 | 5.225 | 4.827 | 4.975 | 1,050,200 | -0.75(-13.10%) |
May 31, 2002 | 5.750 | 5.807 | 5.638 | 5.725 | 197,400 | +0.17(+3.15%) |
May 28, 2002 | 5.622 | 5.710 | 5.500 | 5.550 | 186,200 | -0.01(-0.18%) |
May 27, 2002 | 5.775 | 5.787 | 5.550 | 5.560 | 173,400 | +0.00(+0.00%) |
May 24, 2002 | 5.775 | 5.787 | 5.550 | 5.560 | 172,200 | -0.19(-3.31%) |
May 23, 2002 | 5.750 | 5.763 | 5.562 | 5.750 | 277,800 | +0.00(+0.00%) |
May 22, 2002 | 5.697 | 5.832 | 5.575 | 5.750 | 391,400 | +0.06(+1.10%) |
May 21, 2002 | 5.688 | 5.700 | 5.503 | 5.688 | 102,200 | +0.01(+0.22%) |
May 20, 2002 | 5.702 | 5.750 | 5.500 | 5.675 | 155,200 | -0.09(-1.64%) |
May 17, 2002 | 5.702 | 5.785 | 5.652 | 5.770 | 52,800 | +0.14(+2.44%) |
May 16, 2002 | 5.798 | 5.800 | 5.640 | 5.633 | 92,400 | -0.12(-2.09%) |
May 15, 2002 | 5.678 | 5.888 | 5.645 | 5.753 | 200,800 | -0.00(-0.04%) |
May 14, 2002 | 5.673 | 5.805 | 5.582 | 5.755 | 521,000 | +0.09(+1.59%) |
May 13, 2002 | 5.685 | 5.700 | 5.562 | 5.665 | 168,400 | +0.10(+1.75%) |
May 10, 2002 | 5.769 | 5.800 | 5.568 | 5.568 | 325,200 | -0.21(-3.63%) |
May 09, 2002 | 5.997 | 6.000 | 5.765 | 5.778 | 112,400 | -0.18(-3.06%) |
May 08, 2002 | 5.825 | 6.008 | 5.800 | 5.960 | 236,400 | +0.17(+3.03%) |
May 07, 2002 | 5.800 | 5.820 | 5.753 | 5.785 | 696,000 | +0.00(+0.09%) |
May 06, 2002 | 5.837 | 5.888 | 5.750 | 5.780 | 409,600 | -0.06(-0.99%) |
May 03, 2002 | 5.845 | 5.893 | 5.765 | 5.838 | 243,800 | +0.01(+0.21%) |
May 02, 2002 | 5.825 | 6.032 | 5.782 | 5.825 | 346,400 | +0.01(+0.13%) |
May 01, 2002 | 6.010 | 6.018 | 5.713 | 5.817 | 241,600 | -0.17(-2.84%) |
Apr 30, 2002 | 5.935 | 5.997 | 5.867 | 5.987 | 151,200 | +0.11(+1.87%) |
Apr 29, 2002 | 6.077 | 6.087 | 5.820 | 5.878 | 164,000 | -0.18(-3.01%) |
Apr 26, 2002 | 6.048 | 6.100 | 5.955 | 6.060 | 96,000 | +0.04(+0.75%) |
Apr 25, 2002 | 6.250 | 6.250 | 6.008 | 6.015 | 71,400 | -0.17(-2.79%) |
Apr 24, 2002 | 6.263 | 6.388 | 6.188 | 6.188 | 201,800 | -0.11(-1.75%) |
Apr 23, 2002 | 6.100 | 6.362 | 6.100 | 6.298 | 281,600 | +0.18(+2.86%) |
Apr 22, 2002 | 6.147 | 6.188 | 6.090 | 6.122 | 185,400 | -0.02(-0.24%) |
Apr 19, 2002 | 6.072 | 6.150 | 6.035 | 6.138 | 341,000 | +0.08(+1.32%) |
Apr 18, 2002 | 6.037 | 6.098 | 5.963 | 6.058 | 878,200 | -0.02(-0.29%) |
Apr 17, 2002 | 6.245 | 6.272 | 5.920 | 6.075 | 599,400 | -0.18(-2.88%) |
Apr 16, 2002 | 6.353 | 6.400 | 6.245 | 6.255 | 613,400 | -0.07(-1.15%) |
Apr 15, 2002 | 6.433 | 6.480 | 6.190 | 6.327 | 260,400 | -0.11(-1.71%) |
Apr 12, 2002 | 6.188 | 6.438 | 6.175 | 6.438 | 320,000 | +0.29(+4.67%) |
Apr 11, 2002 | 6.560 | 6.562 | 6.067 | 6.150 | 218,800 | -0.34(-5.20%) |
Apr 10, 2002 | 6.160 | 6.595 | 6.130 | 6.487 | 174,000 | +0.33(+5.27%) |
Apr 09, 2002 | 6.263 | 6.263 | 6.107 | 6.162 | 120,400 | -0.11(-1.75%) |
Apr 08, 2002 | 6.258 | 6.350 | 6.210 | 6.272 | 101,800 | -0.02(-0.36%) |
Apr 05, 2002 | 6.128 | 6.300 | 6.128 | 6.295 | 287,600 | +0.15(+2.40%) |
Apr 04, 2002 | 6.250 | 6.250 | 6.013 | 6.147 | 170,400 | -0.06(-0.97%) |
Apr 03, 2002 | 5.968 | 6.280 | 5.963 | 6.207 | 365,200 | +0.25(+4.24%) |
Apr 02, 2002 | 6.225 | 6.225 | 5.900 | 5.955 | 317,600 | -0.21(-3.37%) |
Apr 01, 2002 | 6.202 | 6.362 | 6.162 | 6.162 | 224,800 | -0.07(-1.04%) |
Mar 29, 2002 | 6.235 | 6.247 | 6.155 | 6.228 | 199,600 | +0.00(+0.00%) |
Mar 28, 2002 | 6.235 | 6.247 | 6.155 | 6.228 | 199,600 | +0.04(+0.65%) |
Mar 27, 2002 | 6.067 | 6.375 | 6.067 | 6.188 | 430,200 | +0.10(+1.68%) |
Mar 26, 2002 | 6.030 | 6.125 | 5.987 | 6.085 | 620,000 | +0.08(+1.42%) |
Mar 25, 2002 | 6.043 | 6.065 | 5.938 | 6.000 | 244,000 | +0.03(+0.54%) |
Mar 22, 2002 | 5.850 | 6.020 | 5.800 | 5.968 | 364,600 | +0.13(+2.23%) |
Mar 21, 2002 | 5.815 | 5.862 | 5.660 | 5.838 | 361,000 | +0.03(+0.52%) |
Mar 20, 2002 | 5.703 | 5.808 | 5.625 | 5.808 | 157,800 | +0.09(+1.57%) |
Mar 19, 2002 | 5.702 | 5.763 | 5.675 | 5.718 | 201,400 | +0.01(+0.22%) |
Mar 18, 2002 | 5.710 | 5.775 | 5.638 | 5.705 | 394,600 | -0.01(-0.26%) |
Mar 15, 2002 | 5.843 | 5.845 | 5.692 | 5.720 | 126,200 | -0.11(-1.80%) |
Mar 14, 2002 | 5.590 | 5.883 | 5.590 | 5.825 | 323,400 | +0.24(+4.30%) |
Mar 13, 2002 | 5.675 | 5.750 | 5.562 | 5.585 | 530,600 | -0.03(-0.58%) |
Mar 12, 2002 | 5.673 | 5.723 | 5.545 | 5.617 | 455,400 | -0.07(-1.14%) |
Mar 11, 2002 | 5.750 | 5.803 | 5.655 | 5.683 | 760,200 | -0.04(-0.66%) |
Mar 08, 2002 | 5.745 | 5.897 | 5.655 | 5.720 | 263,400 | -0.00(-0.09%) |
Mar 07, 2002 | 5.525 | 5.725 | 5.370 | 5.725 | 584,800 | +0.18(+3.20%) |
Mar 06, 2002 | 5.543 | 5.598 | 5.488 | 5.548 | 382,000 | -0.04(-0.72%) |
Mar 05, 2002 | 5.900 | 5.900 | 5.360 | 5.588 | 891,400 | -0.28(-4.81%) |
Mar 04, 2002 | 6.125 | 6.130 | 5.862 | 5.870 | 262,400 | -0.25(-4.16%) |
Mar 01, 2002 | 5.933 | 6.225 | 5.815 | 6.125 | 533,400 | +0.20(+3.29%) |
Feb 28, 2002 | 5.662 | 5.952 | 5.620 | 5.930 | 294,600 | +0.30(+5.42%) |
Feb 27, 2002 | 5.763 | 5.763 | 5.537 | 5.625 | 551,000 | -0.12(-2.17%) |
Feb 26, 2002 | 5.657 | 5.770 | 5.628 | 5.750 | 288,400 | -0.01(-0.17%) |
Feb 25, 2002 | 5.832 | 5.832 | 5.607 | 5.760 | 175,400 | -0.05(-0.90%) |
Feb 22, 2002 | 5.878 | 5.880 | 5.688 | 5.812 | 198,800 | +0.03(+0.43%) |
Feb 21, 2002 | 5.820 | 5.843 | 5.747 | 5.787 | 260,400 | -0.03(-0.56%) |
Feb 20, 2002 | 5.550 | 5.822 | 5.500 | 5.820 | 284,200 | +0.32(+5.82%) |
Feb 19, 2002 | 5.915 | 5.975 | 5.335 | 5.500 | 1,319,600 | -0.46(-7.76%) |
Feb 18, 2002 | 5.947 | 6.030 | 5.902 | 5.963 | 334,600 | +0.00(+0.00%) |
Feb 15, 2002 | 5.947 | 6.030 | 5.902 | 5.963 | 334,600 | -0.02(-0.42%) |
Feb 14, 2002 | 5.750 | 6.037 | 5.728 | 5.987 | 832,400 | +0.27(+4.77%) |
Feb 13, 2002 | 5.688 | 5.750 | 5.673 | 5.715 | 229,800 | -0.03(-0.44%) |
Feb 12, 2002 | 5.787 | 5.790 | 5.713 | 5.740 | 275,000 | -0.05(-0.82%) |
Feb 11, 2002 | 5.725 | 5.910 | 5.617 | 5.787 | 364,600 | +0.12(+2.16%) |
Feb 08, 2002 | 5.800 | 5.812 | 5.545 | 5.665 | 234,800 | -0.13(-2.33%) |
Feb 07, 2002 | 5.758 | 5.825 | 5.713 | 5.800 | 282,000 | -0.03(-0.43%) |
Feb 06, 2002 | 5.694 | 5.825 | 5.603 | 5.825 | 464,600 | +0.14(+2.42%) |
Feb 05, 2002 | 5.625 | 5.688 | 5.400 | 5.688 | 1,531,400 | +0.09(+1.56%) |
Feb 04, 2002 | 5.675 | 5.692 | 5.492 | 5.600 | 127,200 | -0.06(-1.10%) |
Feb 01, 2002 | 5.720 | 5.775 | 5.662 | 5.662 | 467,600 | -0.08(-1.48%) |
Jan 31, 2002 | 5.725 | 6.000 | 5.625 | 5.747 | 399,200 | +0.08(+1.50%) |
Jan 30, 2002 | 5.577 | 5.665 | 5.478 | 5.662 | 149,000 | +0.07(+1.33%) |
Jan 29, 2002 | 5.660 | 5.660 | 5.525 | 5.588 | 167,600 | -0.07(-1.27%) |
Jan 28, 2002 | 5.588 | 5.665 | 5.518 | 5.660 | 233,600 | +0.10(+1.80%) |
Jan 25, 2002 | 5.525 | 5.565 | 5.412 | 5.560 | 505,600 | -0.00(-0.04%) |
Jan 24, 2002 | 5.510 | 5.562 | 5.338 | 5.562 | 664,000 | +0.11(+2.06%) |
Jan 23, 2002 | 5.638 | 5.638 | 5.438 | 5.450 | 251,800 | -0.11(-2.02%) |
Jan 22, 2002 | 5.600 | 5.638 | 5.482 | 5.562 | 319,800 | -0.04(-0.67%) |
Jan 21, 2002 | 5.670 | 5.675 | 5.600 | 5.600 | 142,000 | +0.00(+0.00%) |
Jan 18, 2002 | 5.670 | 5.675 | 5.600 | 5.600 | 141,000 | -0.11(-1.97%) |
Jan 17, 2002 | 5.650 | 5.723 | 5.610 | 5.713 | 264,600 | +0.10(+1.83%) |
Jan 16, 2002 | 5.571 | 5.612 | 5.487 | 5.610 | 198,400 | +0.05(+0.85%) |
Jan 15, 2002 | 5.433 | 5.700 | 5.412 | 5.562 | 1,528,200 | +0.18(+3.44%) |
Jan 14, 2002 | 6.030 | 6.030 | 5.325 | 5.378 | 451,600 | -0.60(-10.00%) |
Jan 11, 2002 | 6.025 | 6.025 | 5.975 | 5.975 | 134,600 | -0.02(-0.25%) |
Jan 10, 2002 | 6.045 | 6.050 | 5.987 | 5.990 | 96,000 | -0.26(-4.16%) |