Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.554 | 6.753 | 6.522 | 6.696 | 8,546,123 | +0.10(+1.59%) |
Jan 30, 2003 | 6.803 | 6.852 | 6.581 | 6.591 | 9,526,346 | -0.10(-1.46%) |
Jan 29, 2003 | 6.510 | 6.772 | 6.394 | 6.689 | 10,544,855 | +0.18(+2.78%) |
Jan 28, 2003 | 6.421 | 6.572 | 6.421 | 6.508 | 8,659,854 | +0.10(+1.58%) |
Jan 27, 2003 | 6.634 | 6.634 | 6.344 | 6.406 | 15,532,111 | -0.23(-3.45%) |
Jan 24, 2003 | 6.831 | 6.858 | 6.589 | 6.636 | 10,212,671 | -0.19(-2.83%) |
Jan 23, 2003 | 6.762 | 6.914 | 6.621 | 6.829 | 14,407,754 | +0.07(+1.02%) |
Jan 22, 2003 | 6.554 | 6.890 | 6.327 | 6.760 | 30,118,906 | -0.12(-1.78%) |
Jan 21, 2003 | 7.232 | 7.232 | 6.838 | 6.882 | 12,401,141 | -0.35(-4.81%) |
Jan 17, 2003 | 7.389 | 7.403 | 7.206 | 7.231 | 8,171,150 | -0.21(-2.77%) |
Jan 16, 2003 | 7.389 | 7.460 | 7.378 | 7.437 | 8,850,156 | +0.10(+1.38%) |
Jan 15, 2003 | 7.273 | 7.410 | 7.264 | 7.335 | 11,497,489 | +0.08(+1.05%) |
Jan 14, 2003 | 7.318 | 7.398 | 7.195 | 7.259 | 8,729,669 | -0.07(-0.90%) |
Jan 13, 2003 | 7.392 | 7.394 | 7.284 | 7.325 | 6,886,895 | -0.09(-1.27%) |
Jan 10, 2003 | 7.433 | 7.513 | 7.335 | 7.419 | 7,037,785 | -0.01(-0.17%) |
Jan 09, 2003 | 7.327 | 7.474 | 7.311 | 7.431 | 8,656,194 | +0.13(+1.80%) |
Jan 08, 2003 | 7.193 | 7.323 | 7.192 | 7.300 | 10,521,489 | +0.07(+0.98%) |
Jan 07, 2003 | 7.533 | 7.533 | 7.204 | 7.229 | 8,467,019 | -0.30(-4.01%) |
Jan 06, 2003 | 7.541 | 7.575 | 7.458 | 7.531 | 7,925,672 | -0.07(-0.93%) |
Jan 03, 2003 | 7.611 | 7.696 | 7.565 | 7.602 | 5,069,176 | -0.05(-0.70%) |
Jan 02, 2003 | 7.513 | 7.668 | 7.408 | 7.655 | 6,244,486 | +0.18(+2.40%) |
Dec 31, 2002 | 7.410 | 7.476 | 7.328 | 7.476 | 5,289,881 | +0.07(+0.89%) |
Dec 30, 2002 | 7.490 | 7.536 | 7.353 | 7.410 | 6,435,351 | -0.04(-0.48%) |
Dec 27, 2002 | 7.561 | 7.644 | 7.410 | 7.446 | 4,245,755 | -0.15(-1.94%) |
Dec 26, 2002 | 7.611 | 7.751 | 7.573 | 7.593 | 3,005,697 | -0.05(-0.65%) |
Dec 24, 2002 | 7.715 | 7.767 | 7.628 | 7.643 | 2,541,485 | -0.13(-1.67%) |
Dec 23, 2002 | 7.815 | 7.819 | 7.676 | 7.772 | 5,844,177 | -0.01(-0.14%) |
Dec 20, 2002 | 7.717 | 7.783 | 7.657 | 7.783 | 11,731,425 | +0.13(+1.77%) |
Dec 19, 2002 | 7.673 | 7.762 | 7.607 | 7.648 | 8,577,934 | -0.08(-1.01%) |
Dec 18, 2002 | 7.850 | 7.909 | 7.648 | 7.726 | 7,541,972 | -0.18(-2.29%) |
Dec 17, 2002 | 8.048 | 8.048 | 7.879 | 7.907 | 4,838,336 | -0.14(-1.72%) |
Dec 16, 2002 | 7.865 | 8.046 | 7.824 | 8.046 | 6,051,088 | +0.20(+2.54%) |
Dec 13, 2002 | 7.939 | 8.062 | 7.833 | 7.847 | 6,474,199 | -0.17(-2.11%) |
Dec 12, 2002 | 7.966 | 8.046 | 7.902 | 8.016 | 10,945,164 | +0.05(+0.60%) |
Dec 11, 2002 | 7.994 | 7.996 | 7.788 | 7.968 | 10,927,992 | -0.09(-1.12%) |
Dec 10, 2002 | 7.996 | 8.136 | 7.923 | 8.058 | 8,769,644 | +0.06(+0.80%) |
Dec 09, 2002 | 8.264 | 8.295 | 7.987 | 7.994 | 8,992,038 | -0.21(-2.53%) |
Dec 06, 2002 | 7.968 | 8.312 | 7.968 | 8.202 | 6,956,991 | +0.09(+1.14%) |
Dec 05, 2002 | 8.025 | 8.202 | 8.025 | 8.110 | 8,695,888 | +0.09(+1.08%) |
Dec 04, 2002 | 8.136 | 8.136 | 7.909 | 8.023 | 9,712,425 | -0.11(-1.38%) |
Dec 03, 2002 | 8.191 | 8.321 | 8.101 | 8.135 | 11,629,800 | -0.06(-0.67%) |
Dec 02, 2002 | 7.948 | 8.250 | 7.874 | 8.190 | 9,313,805 | +0.33(+4.20%) |
Nov 29, 2002 | 7.753 | 7.904 | 7.744 | 7.859 | 3,417,830 | +0.14(+1.84%) |
Nov 27, 2002 | 7.557 | 7.737 | 7.493 | 7.717 | 4,977,403 | +0.25(+3.40%) |
Nov 26, 2002 | 7.593 | 7.620 | 7.442 | 7.463 | 7,795,051 | -0.20(-2.55%) |
Nov 25, 2002 | 7.712 | 7.712 | 7.547 | 7.659 | 6,938,975 | -0.07(-0.87%) |
Nov 22, 2002 | 7.886 | 7.893 | 7.637 | 7.726 | 8,038,840 | -0.07(-0.87%) |
Nov 21, 2002 | 7.550 | 7.861 | 7.550 | 7.794 | 11,048,197 | +0.25(+3.25%) |
Nov 20, 2002 | 7.385 | 7.602 | 7.385 | 7.549 | 16,078,806 | +0.17(+2.24%) |
Nov 19, 2002 | 7.371 | 7.517 | 7.339 | 7.383 | 4,949,533 | -0.03(-0.43%) |
Nov 18, 2002 | 7.463 | 7.531 | 7.282 | 7.415 | 4,691,669 | -0.02(-0.26%) |
Nov 15, 2002 | 7.291 | 7.460 | 7.211 | 7.435 | 6,010,831 | +0.10(+1.31%) |
Nov 14, 2002 | 7.033 | 7.380 | 7.033 | 7.339 | 8,989,504 | +0.31(+4.37%) |
Nov 13, 2002 | 7.264 | 7.440 | 6.906 | 7.032 | 12,792,723 | -0.21(-2.92%) |
Nov 12, 2002 | 7.344 | 7.380 | 7.193 | 7.243 | 5,265,671 | -0.02(-0.34%) |
Nov 11, 2002 | 7.415 | 7.525 | 7.213 | 7.268 | 5,965,790 | -0.21(-2.87%) |
Nov 08, 2002 | 7.529 | 7.581 | 7.399 | 7.483 | 6,548,800 | -0.01(-0.19%) |
Nov 07, 2002 | 7.659 | 7.762 | 7.470 | 7.497 | 9,029,197 | -0.19(-2.47%) |
Nov 06, 2002 | 7.575 | 7.723 | 7.522 | 7.687 | 16,505,577 | +0.22(+2.93%) |
Nov 05, 2002 | 7.220 | 7.469 | 7.179 | 7.469 | 9,099,575 | +0.17(+2.26%) |
Nov 04, 2002 | 7.454 | 7.566 | 7.248 | 7.303 | 9,430,914 | -0.15(-2.00%) |
Nov 01, 2002 | 7.089 | 7.522 | 7.053 | 7.453 | 9,236,389 | +0.33(+4.61%) |
Oct 31, 2002 | 7.232 | 7.389 | 7.106 | 7.124 | 7,190,927 | -0.11(-1.47%) |
Oct 30, 2002 | 6.927 | 7.300 | 6.916 | 7.231 | 9,546,334 | +0.38(+5.58%) |
Oct 29, 2002 | 7.026 | 7.065 | 6.751 | 6.849 | 11,162,491 | -0.18(-2.50%) |
Oct 28, 2002 | 7.069 | 7.225 | 6.882 | 7.025 | 11,375,313 | -0.01(-0.15%) |
Oct 25, 2002 | 7.300 | 7.300 | 6.950 | 7.035 | 9,586,590 | -0.28(-3.79%) |
Oct 24, 2002 | 7.717 | 7.717 | 7.236 | 7.312 | 12,627,757 | -0.30(-3.94%) |
Oct 23, 2002 | 7.158 | 7.637 | 7.133 | 7.612 | 14,299,654 | +0.44(+6.09%) |
Oct 22, 2002 | 7.105 | 7.266 | 7.071 | 7.176 | 13,385,868 | +0.06(+0.82%) |
Oct 21, 2002 | 7.105 | 7.156 | 7.037 | 7.117 | 11,148,697 | -0.11(-1.52%) |
Oct 18, 2002 | 6.927 | 7.282 | 6.927 | 7.227 | 18,931,080 | +0.53(+7.93%) |
Oct 17, 2002 | 6.767 | 6.934 | 6.589 | 6.696 | 11,427,956 | -0.01(-0.21%) |
Oct 16, 2002 | 6.943 | 6.978 | 6.684 | 6.710 | 8,934,609 | -0.23(-3.35%) |
Oct 15, 2002 | 6.874 | 6.945 | 6.698 | 6.943 | 10,620,581 | +0.27(+4.02%) |
Oct 14, 2002 | 6.515 | 6.696 | 6.419 | 6.675 | 5,708,207 | +0.16(+2.48%) |
Oct 11, 2002 | 6.293 | 6.559 | 6.220 | 6.513 | 8,772,177 | +0.28(+4.56%) |
Oct 10, 2002 | 6.065 | 6.236 | 5.932 | 6.229 | 11,419,792 | +0.14(+2.33%) |
Oct 09, 2002 | 6.295 | 6.501 | 6.057 | 6.087 | 11,156,860 | -0.34(-5.36%) |
Oct 08, 2002 | 6.474 | 6.616 | 6.270 | 6.431 | 9,374,330 | -0.12(-1.82%) |
Oct 07, 2002 | 6.604 | 6.724 | 6.510 | 6.550 | 7,637,404 | -0.05(-0.78%) |
Oct 04, 2002 | 6.856 | 6.945 | 6.508 | 6.602 | 10,438,443 | -0.33(-4.81%) |
Oct 03, 2002 | 6.964 | 7.204 | 6.849 | 6.936 | 6,921,802 | -0.03(-0.41%) |
Oct 02, 2002 | 6.909 | 7.273 | 6.882 | 6.964 | 11,225,268 | -0.21(-2.99%) |
Oct 01, 2002 | 6.874 | 7.243 | 6.728 | 7.179 | 8,348,502 | +0.35(+5.10%) |
Sep 30, 2002 | 6.936 | 6.971 | 6.740 | 6.831 | 11,050,168 | -0.24(-3.42%) |
Sep 27, 2002 | 7.241 | 7.366 | 7.037 | 7.073 | 6,682,236 | -0.21(-2.88%) |
Sep 26, 2002 | 6.975 | 7.353 | 6.927 | 7.282 | 12,716,715 | +0.39(+5.70%) |
Sep 25, 2002 | 6.847 | 6.982 | 6.613 | 6.890 | 13,726,215 | +0.12(+1.81%) |
Sep 24, 2002 | 6.977 | 7.010 | 6.714 | 6.767 | 8,456,603 | -0.21(-2.98%) |
Sep 23, 2002 | 7.016 | 7.096 | 6.867 | 6.975 | 7,097,466 | +0.00(+0.05%) |
Sep 20, 2002 | 7.076 | 7.122 | 6.893 | 6.971 | 8,727,698 | -0.02(-0.28%) |
Sep 19, 2002 | 7.105 | 7.330 | 6.975 | 6.991 | 14,664,774 | -0.35(-4.72%) |
Sep 18, 2002 | 7.410 | 7.586 | 7.279 | 7.337 | 6,832,845 | -0.05(-0.65%) |
Sep 17, 2002 | 7.398 | 7.506 | 7.303 | 7.385 | 6,142,297 | -0.18(-2.39%) |
Sep 16, 2002 | 7.570 | 7.703 | 7.477 | 7.566 | 5,622,064 | -0.00(-0.05%) |
Sep 13, 2002 | 7.406 | 7.637 | 7.343 | 7.570 | 5,206,835 | +0.13(+1.72%) |
Sep 12, 2002 | 7.691 | 7.744 | 7.389 | 7.442 | 5,111,402 | -0.28(-3.61%) |
Sep 11, 2002 | 7.868 | 7.895 | 7.740 | 7.721 | 4,349,070 | -0.03(-0.39%) |
Sep 10, 2002 | 7.566 | 7.815 | 7.566 | 7.751 | 6,448,582 | +0.18(+2.44%) |
Sep 09, 2002 | 7.502 | 7.621 | 7.346 | 7.566 | 5,410,931 | +0.06(+0.85%) |
Sep 06, 2002 | 7.389 | 7.540 | 7.371 | 7.502 | 422,267 | +0.29(+3.96%) |
Sep 05, 2002 | 7.282 | 7.422 | 7.170 | 7.216 | 7,651,480 | -0.10(-1.41%) |
Sep 04, 2002 | 7.208 | 7.353 | 6.984 | 7.319 | 7,943,689 | +0.16(+2.18%) |
Sep 03, 2002 | 7.467 | 7.493 | 7.133 | 7.163 | 8,905,051 | -0.51(-6.67%) |
Aug 30, 2002 | 7.596 | 7.815 | 7.572 | 7.675 | 5,284,814 | +0.06(+0.72%) |
Aug 29, 2002 | 7.557 | 7.785 | 7.502 | 7.620 | 42,170,408 | -0.07(-0.92%) |
Aug 28, 2002 | 7.739 | 7.850 | 7.593 | 7.691 | 7,703,560 | -0.15(-1.88%) |
Aug 27, 2002 | 8.144 | 8.149 | 7.710 | 7.838 | 7,473,565 | -0.19(-2.35%) |
Aug 26, 2002 | 7.771 | 8.065 | 7.673 | 8.026 | 7,291,145 | +0.29(+3.79%) |
Aug 23, 2002 | 7.753 | 7.957 | 7.682 | 7.733 | 10,171,007 | -0.08(-1.05%) |
Aug 22, 2002 | 7.289 | 7.875 | 7.257 | 7.815 | 11,319,292 | +0.51(+7.00%) |
Aug 21, 2002 | 7.282 | 7.367 | 7.126 | 7.303 | 1,238,650 | -0.07(-0.94%) |
Aug 20, 2002 | 7.556 | 7.556 | 7.282 | 7.373 | 10,618,047 | -0.26(-3.47%) |
Aug 16, 2002 | 7.708 | 7.708 | 7.502 | 7.637 | 7,751,417 | -0.14(-1.83%) |
Aug 15, 2002 | 7.366 | 7.815 | 7.355 | 7.779 | 12,175,650 | +0.36(+4.91%) |
Aug 14, 2002 | 7.149 | 7.415 | 6.989 | 7.415 | 7,507,065 | +0.37(+5.32%) |
Aug 13, 2002 | 7.264 | 7.380 | 7.032 | 7.041 | 8,621,569 | -0.29(-4.02%) |
Aug 12, 2002 | 7.096 | 7.424 | 6.962 | 7.335 | 6,987,113 | +0.71(+10.63%) |
Aug 07, 2002 | 6.714 | 6.714 | 6.369 | 6.630 | 11,016,386 | -0.06(-0.88%) |
Aug 06, 2002 | 6.536 | 6.882 | 6.536 | 6.689 | 7,659,362 | +0.25(+3.92%) |
Aug 05, 2002 | 6.712 | 6.847 | 6.419 | 6.437 | 7,925,391 | -0.31(-4.63%) |
Aug 02, 2002 | 7.033 | 7.112 | 6.655 | 6.749 | 10,283,612 | -0.29(-4.19%) |
Aug 01, 2002 | 7.362 | 7.531 | 7.014 | 7.044 | 15,917,781 | -0.58(-7.60%) |
Jul 31, 2002 | 7.804 | 7.806 | 7.470 | 7.623 | 8,442,246 | -0.13(-1.65%) |
Jul 30, 2002 | 7.600 | 7.813 | 7.442 | 7.751 | 10,145,108 | +0.15(+1.94%) |
Jul 29, 2002 | 7.238 | 7.620 | 7.224 | 7.604 | 9,581,804 | +0.41(+5.70%) |
Jul 26, 2002 | 7.239 | 7.355 | 7.087 | 7.193 | 9,147,713 | -0.04(-0.61%) |
Jul 25, 2002 | 7.184 | 7.486 | 7.074 | 7.238 | 11,852,757 | +0.03(+0.37%) |
Jul 24, 2002 | 6.476 | 7.268 | 6.470 | 7.211 | 12,766,824 | +0.53(+7.98%) |
Jul 23, 2002 | 6.927 | 7.067 | 6.652 | 6.678 | 10,245,889 | -0.27(-3.84%) |
Jul 22, 2002 | 7.337 | 7.456 | 6.851 | 6.945 | 13,301,133 | -0.57(-7.57%) |
Jul 19, 2002 | 7.771 | 7.771 | 7.282 | 7.513 | 12,002,521 | -0.04(-0.47%) |
Jul 17, 2002 | 7.682 | 7.785 | 7.433 | 7.549 | 9,870,916 | -0.13(-1.71%) |
Jul 12, 2002 | 7.708 | 7.843 | 7.513 | 7.680 | 8,184,663 | +0.00(+0.05%) |
Jul 11, 2002 | 7.646 | 7.744 | 7.490 | 7.676 | 11,220,200 | -0.08(-1.08%) |
Jul 10, 2002 | 8.055 | 8.161 | 7.723 | 7.760 | 9,008,365 | -0.19(-2.41%) |
Jul 09, 2002 | 8.003 | 8.003 | 7.952 | 7.952 | 7,286,360 | -0.05(-0.64%) |
Jul 08, 2002 | 8.298 | 8.268 | 8.046 | 8.003 | 6,241,108 | -0.29(-3.55%) |
Jul 05, 2002 | 8.300 | 8.330 | 8.188 | 8.298 | 3,755,643 | +0.13(+1.57%) |
Jul 04, 2002 | 8.055 | 8.206 | 7.797 | 8.170 | 7,123,928 | +0.00(+0.00%) |
Jul 03, 2002 | 8.055 | 8.206 | 7.797 | 8.170 | 7,122,239 | +0.07(+0.88%) |
Jul 02, 2002 | 8.312 | 8.369 | 7.952 | 8.099 | 7,493,834 | -0.17(-2.06%) |
Jul 01, 2002 | 8.046 | 8.419 | 8.046 | 8.270 | 8,420,288 | +0.01(+0.13%) |
Jun 28, 2002 | 8.481 | 8.600 | 8.223 | 8.259 | 12,093,449 | -0.24(-2.80%) |
Jun 27, 2002 | 8.668 | 8.701 | 8.392 | 8.497 | 7,628,678 | -0.15(-1.75%) |
Jun 26, 2002 | 8.614 | 8.668 | 8.442 | 8.648 | 8,128,079 | +0.01(+0.06%) |
Jun 25, 2002 | 8.925 | 8.969 | 8.632 | 8.643 | 7,296,213 | -0.07(-0.86%) |
Jun 21, 2002 | 8.834 | 8.925 | 8.650 | 8.717 | 12,879,429 | -0.10(-1.17%) |
Jun 20, 2002 | 8.739 | 8.925 | 8.662 | 8.820 | 10,325,839 | +0.21(+2.46%) |
Jun 19, 2002 | 8.588 | 8.767 | 8.554 | 8.609 | 7,938,340 | -0.07(-0.78%) |
Jun 18, 2002 | 8.783 | 8.847 | 8.625 | 8.676 | 5,005,554 | -0.18(-2.01%) |
Jun 17, 2002 | 8.774 | 8.914 | 8.730 | 8.854 | 5,926,097 | +0.24(+2.76%) |
Jun 14, 2002 | 8.490 | 8.668 | 8.401 | 8.616 | 7,382,637 | +0.06(+0.64%) |
Jun 12, 2002 | 8.419 | 8.572 | 8.321 | 8.561 | 10,825,240 | +0.24(+2.84%) |
Jun 11, 2002 | 8.641 | 8.641 | 8.284 | 8.325 | 8,008,436 | -0.25(-2.86%) |
Jun 10, 2002 | 8.668 | 8.870 | 8.549 | 8.570 | 5,051,159 | -0.20(-2.23%) |
Jun 07, 2002 | 8.703 | 8.898 | 8.527 | 8.765 | 10,264,751 | +0.09(+0.98%) |
Jun 06, 2002 | 8.827 | 8.881 | 8.438 | 8.680 | 12,962,756 | -0.02(-0.27%) |
Jun 05, 2002 | 8.756 | 8.771 | 8.465 | 8.703 | 12,879,992 | -0.47(-5.11%) |
May 31, 2002 | 9.232 | 9.325 | 9.156 | 9.172 | 7,176,570 | -0.11(-1.17%) |
May 28, 2002 | 9.254 | 9.323 | 9.184 | 9.280 | 6,662,812 | +0.07(+0.77%) |
May 27, 2002 | 9.307 | 9.341 | 9.113 | 9.209 | 8,652,816 | +0.00(+0.00%) |
May 24, 2002 | 9.307 | 9.341 | 9.113 | 9.209 | 8,650,001 | -0.17(-1.86%) |
May 23, 2002 | 9.444 | 9.493 | 9.268 | 9.383 | 8,841,429 | -0.03(-0.32%) |
May 22, 2002 | 9.195 | 9.511 | 9.195 | 9.413 | 12,939,954 | +0.07(+0.74%) |
May 21, 2002 | 9.618 | 9.662 | 9.344 | 9.344 | 10,098,940 | -0.41(-4.21%) |
May 20, 2002 | 9.733 | 9.804 | 9.643 | 9.754 | 5,709,896 | -0.01(-0.15%) |
May 17, 2002 | 9.778 | 9.840 | 9.611 | 9.769 | 8,117,100 | -0.10(-0.99%) |
May 16, 2002 | 9.794 | 9.913 | 9.769 | 9.866 | 6,828,904 | +0.07(+0.74%) |
May 15, 2002 | 9.813 | 9.957 | 9.712 | 9.794 | 9,957,059 | -0.04(-0.45%) |
May 14, 2002 | 10.04 | 10.05 | 9.739 | 9.838 | 11,426,267 | -0.20(-2.03%) |
May 13, 2002 | 9.822 | 10.07 | 9.742 | 10.04 | 6,026,315 | +0.18(+1.87%) |
May 10, 2002 | 9.742 | 9.973 | 9.742 | 9.857 | 7,410,225 | +0.13(+1.31%) |
May 09, 2002 | 9.973 | 10.000 | 9.715 | 9.730 | 6,347,238 | -0.28(-2.79%) |
May 08, 2002 | 9.831 | 10.08 | 9.822 | 10.01 | 7,348,011 | +0.41(+4.29%) |
May 07, 2002 | 9.591 | 9.708 | 9.467 | 9.596 | 6,997,810 | -0.03(-0.31%) |
May 06, 2002 | 9.955 | 9.975 | 9.600 | 9.627 | 8,243,217 | -0.49(-4.85%) |
May 03, 2002 | 10.20 | 10.39 | 10.02 | 10.12 | 8,827,072 | +0.00(+0.02%) |
May 02, 2002 | 9.877 | 10.13 | 9.870 | 10.12 | 28,151 | +0.13(+1.26%) |
May 01, 2002 | 9.659 | 10.03 | 9.627 | 9.989 | 9,461,036 | +0.26(+2.72%) |
Apr 30, 2002 | 9.955 | 10.02 | 9.724 | 9.724 | 6,761,904 | -0.20(-2.06%) |
Apr 29, 2002 | 9.973 | 10.06 | 9.895 | 9.929 | 8,772,740 | -0.16(-1.60%) |
Apr 26, 2002 | 9.946 | 10.13 | 9.847 | 10.09 | 9,320,843 | +0.16(+1.63%) |
Apr 25, 2002 | 9.715 | 9.961 | 9.621 | 9.929 | 9,652,463 | +0.21(+2.19%) |
Apr 24, 2002 | 9.573 | 9.804 | 9.467 | 9.715 | 7,163,058 | -0.01(-0.09%) |
Apr 23, 2002 | 9.634 | 9.753 | 9.572 | 9.724 | 8,296,704 | +0.08(+0.79%) |
Apr 22, 2002 | 9.772 | 9.868 | 9.550 | 9.648 | 9,288,188 | -0.18(-1.79%) |
Apr 19, 2002 | 9.881 | 9.902 | 9.680 | 9.824 | 9,004,143 | -0.12(-1.23%) |
Apr 18, 2002 | 9.929 | 10.08 | 9.788 | 9.946 | 9,670,762 | -0.01(-0.07%) |
Apr 17, 2002 | 9.941 | 9.989 | 9.813 | 9.953 | 10,015,332 | +0.20(+2.08%) |
Apr 16, 2002 | 9.701 | 9.937 | 9.609 | 9.751 | 9,428,662 | +0.07(+0.70%) |
Apr 15, 2002 | 9.582 | 9.717 | 9.520 | 9.683 | 9,243,427 | +0.31(+3.32%) |
Apr 12, 2002 | 9.582 | 9.600 | 9.213 | 9.373 | 15,534,363 | -0.37(-3.77%) |
Apr 11, 2002 | 9.635 | 9.875 | 9.614 | 9.740 | 7,844,034 | +0.02(+0.18%) |
Apr 10, 2002 | 9.502 | 9.804 | 9.502 | 9.723 | 8,786,253 | +0.10(+1.07%) |
Apr 09, 2002 | 9.712 | 9.740 | 9.573 | 9.620 | 6,505,447 | -0.09(-0.95%) |
Apr 08, 2002 | 9.920 | 9.945 | 9.662 | 9.712 | 8,208,873 | +0.05(+0.53%) |
Apr 05, 2002 | 9.975 | 10.03 | 9.609 | 9.660 | 11,652,320 | -0.29(-2.94%) |
Apr 04, 2002 | 10.19 | 10.19 | 9.827 | 9.953 | 9,205,142 | -0.11(-1.06%) |
Apr 03, 2002 | 10.21 | 10.24 | 10.01 | 10.06 | 8,306,839 | -0.27(-2.60%) |
Apr 02, 2002 | 10.34 | 10.45 | 10.27 | 10.33 | 9,364,759 | -0.01(-0.07%) |
Apr 01, 2002 | 10.62 | 10.64 | 10.30 | 10.34 | 13,872,319 | -0.11(-1.07%) |
Mar 29, 2002 | 10.43 | 10.52 | 10.37 | 10.45 | 6,804,975 | +0.00(+0.00%) |
Mar 28, 2002 | 10.43 | 10.52 | 10.37 | 10.45 | 6,745,858 | -0.02(-0.19%) |
Mar 27, 2002 | 10.32 | 10.48 | 10.30 | 10.47 | 9,905,261 | +0.28(+2.70%) |
Mar 26, 2002 | 10.18 | 10.25 | 9.962 | 10.19 | 6,933,063 | +0.11(+1.07%) |
Mar 25, 2002 | 10.12 | 10.30 | 10.07 | 10.08 | 7,267,217 | -0.07(-0.66%) |
Mar 22, 2002 | 10.42 | 10.42 | 10.11 | 10.15 | 11,337,591 | -0.51(-4.83%) |
Mar 21, 2002 | 10.51 | 10.69 | 10.43 | 10.67 | 6,260,532 | +0.15(+1.44%) |
Mar 20, 2002 | 10.60 | 10.83 | 10.49 | 10.51 | 7,163,902 | -0.21(-1.99%) |
Mar 19, 2002 | 10.71 | 10.75 | 10.57 | 10.73 | 8,825,664 | +0.00(+0.00%) |
Mar 18, 2002 | 10.59 | 10.87 | 10.51 | 10.73 | 12,269,675 | +0.02(+0.17%) |
Mar 15, 2002 | 10.57 | 10.72 | 10.45 | 10.71 | 9,562,098 | +0.22(+2.12%) |
Mar 14, 2002 | 10.41 | 10.51 | 10.22 | 10.49 | 7,857,265 | +0.09(+0.91%) |
Mar 13, 2002 | 10.92 | 10.94 | 10.37 | 10.39 | 12,165,797 | -0.22(-2.06%) |
Mar 12, 2002 | 10.30 | 10.61 | 10.26 | 10.61 | 28,151 | +0.18(+1.74%) |
Mar 11, 2002 | 10.45 | 10.54 | 10.32 | 10.43 | 9,315,494 | +0.10(+1.01%) |
Mar 08, 2002 | 10.57 | 10.62 | 10.21 | 10.33 | 13,539,573 | -0.39(-3.66%) |
Mar 07, 2002 | 11.01 | 11.09 | 10.63 | 10.72 | 10,223,087 | -0.20(-1.87%) |
Mar 06, 2002 | 10.64 | 10.92 | 10.46 | 10.92 | 11,667,241 | +0.18(+1.72%) |
Mar 05, 2002 | 10.68 | 10.81 | 10.57 | 10.74 | 9,486,935 | +0.05(+0.45%) |
Mar 04, 2002 | 10.55 | 10.74 | 10.49 | 10.69 | 12,702,640 | +0.24(+2.28%) |
Mar 01, 2002 | 10.42 | 10.48 | 9.946 | 10.45 | 8,557,384 | +0.11(+1.10%) |
Feb 28, 2002 | 10.21 | 10.48 | 10.21 | 10.34 | 8,168,898 | +0.15(+1.43%) |
Feb 27, 2002 | 10.37 | 10.46 | 10.11 | 10.19 | 8,124,419 | -0.17(-1.65%) |
Feb 26, 2002 | 10.59 | 10.59 | 10.34 | 10.36 | 12,991,189 | -0.24(-2.23%) |
Feb 25, 2002 | 10.30 | 10.63 | 10.28 | 10.60 | 16,865,348 | +0.41(+4.06%) |
Feb 22, 2002 | 9.902 | 10.28 | 9.804 | 10.19 | 42,451,920 | +0.34(+3.45%) |
Feb 21, 2002 | 9.751 | 10.01 | 9.739 | 9.847 | 10,882,950 | +0.18(+1.91%) |
Feb 20, 2002 | 9.715 | 9.769 | 9.570 | 9.662 | 7,227,805 | -0.12(-1.25%) |
Feb 19, 2002 | 9.733 | 9.857 | 9.502 | 9.785 | 7,674,001 | -0.14(-1.45%) |
Feb 18, 2002 | 9.866 | 10.05 | 9.817 | 9.929 | 8,283,192 | +0.00(+0.00%) |
Feb 15, 2002 | 9.866 | 10.05 | 9.817 | 9.929 | 8,273,339 | +0.11(+1.16%) |
Feb 14, 2002 | 9.902 | 9.991 | 9.754 | 9.815 | 7,925,391 | -0.03(-0.31%) |
Feb 13, 2002 | 9.753 | 9.946 | 9.612 | 9.845 | 8,633,111 | +0.08(+0.78%) |
Feb 12, 2002 | 9.911 | 10.05 | 9.698 | 9.769 | 9,945,517 | -0.15(-1.54%) |
Feb 11, 2002 | 9.538 | 9.955 | 9.476 | 9.921 | 8,389,603 | +0.35(+3.66%) |
Feb 08, 2002 | 9.387 | 9.630 | 9.337 | 9.572 | 5,540,144 | +0.15(+1.55%) |
Feb 07, 2002 | 9.520 | 9.607 | 9.424 | 9.426 | 5,926,378 | -0.25(-2.55%) |
Feb 06, 2002 | 9.547 | 9.893 | 9.529 | 9.673 | 8,019,134 | +0.15(+1.62%) |
Feb 05, 2002 | 9.568 | 9.651 | 9.342 | 9.518 | 6,943,479 | +0.02(+0.22%) |
Feb 04, 2002 | 9.806 | 9.818 | 9.360 | 9.497 | 9,667,102 | -0.31(-3.13%) |