Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.123 | 7.393 | 7.123 | 7.262 | 2,128,853 | +0.10(+1.40%) |
Jan 30, 2003 | 7.383 | 7.383 | 7.162 | 7.162 | 1,774,867 | -0.18(-2.49%) |
Jan 29, 2003 | 7.297 | 7.412 | 7.202 | 7.345 | 1,573,850 | -0.02(-0.26%) |
Jan 28, 2003 | 7.177 | 7.431 | 7.177 | 7.364 | 4,008,644 | +0.33(+4.71%) |
Jan 27, 2003 | 7.170 | 7.170 | 6.992 | 7.033 | 1,672,021 | -0.17(-2.40%) |
Jan 24, 2003 | 7.287 | 7.287 | 7.164 | 7.206 | 1,698,512 | -0.08(-1.06%) |
Jan 23, 2003 | 7.268 | 7.354 | 7.229 | 7.283 | 914,703 | +0.08(+1.18%) |
Jan 22, 2003 | 7.289 | 7.322 | 7.162 | 7.198 | 1,504,248 | -0.09(-1.24%) |
Jan 21, 2003 | 7.454 | 7.508 | 7.258 | 7.289 | 1,316,736 | -0.14(-1.84%) |
Jan 17, 2003 | 7.607 | 7.607 | 7.391 | 7.426 | 1,732,014 | -0.18(-2.38%) |
Jan 16, 2003 | 7.589 | 7.651 | 7.566 | 7.607 | 4,071,494 | +0.05(+0.66%) |
Jan 15, 2003 | 7.685 | 7.685 | 7.472 | 7.556 | 731,606 | -0.11(-1.43%) |
Jan 14, 2003 | 7.601 | 7.701 | 7.570 | 7.666 | 2,272,214 | +0.09(+1.19%) |
Jan 13, 2003 | 7.595 | 7.605 | 7.470 | 7.576 | 1,268,949 | +0.02(+0.23%) |
Jan 10, 2003 | 7.431 | 7.605 | 7.370 | 7.558 | 1,583,719 | +0.13(+1.71%) |
Jan 09, 2003 | 7.420 | 7.489 | 7.316 | 7.431 | 5,307,720 | +0.07(+0.91%) |
Jan 08, 2003 | 7.383 | 7.485 | 7.325 | 7.364 | 3,280,673 | -0.02(-0.26%) |
Jan 07, 2003 | 7.316 | 7.389 | 7.193 | 7.383 | 2,650,354 | +0.05(+0.66%) |
Jan 06, 2003 | 7.229 | 7.370 | 7.227 | 7.335 | 1,975,883 | +0.01(+0.13%) |
Jan 03, 2003 | 7.300 | 7.337 | 7.268 | 7.325 | 1,293,362 | -0.01(-0.13%) |
Jan 02, 2003 | 7.187 | 7.345 | 7.175 | 7.335 | 1,701,888 | +0.15(+2.14%) |
Dec 31, 2002 | 7.081 | 7.227 | 7.077 | 7.181 | 1,635,662 | +0.12(+1.69%) |
Dec 30, 2002 | 7.092 | 7.141 | 6.979 | 7.062 | 1,163,247 | -0.03(-0.41%) |
Dec 27, 2002 | 7.283 | 7.312 | 7.073 | 7.091 | 1,644,232 | -0.19(-2.62%) |
Dec 26, 2002 | 7.277 | 7.383 | 7.258 | 7.281 | 1,385,300 | +0.01(+0.13%) |
Dec 24, 2002 | 7.252 | 7.285 | 7.235 | 7.272 | 434,756 | -0.01(-0.19%) |
Dec 23, 2002 | 7.277 | 7.297 | 7.231 | 7.285 | 1,917,189 | -0.03(-0.42%) |
Dec 20, 2002 | 7.223 | 7.335 | 7.210 | 7.316 | 2,793,974 | +0.12(+1.60%) |
Dec 19, 2002 | 7.220 | 7.410 | 7.175 | 7.200 | 2,198,976 | -0.09(-1.19%) |
Dec 18, 2002 | 7.158 | 7.335 | 7.046 | 7.287 | 2,926,946 | +0.09(+1.23%) |
Dec 17, 2002 | 7.335 | 7.354 | 7.162 | 7.198 | 3,256,520 | -0.19(-2.60%) |
Dec 16, 2002 | 6.777 | 7.489 | 6.761 | 7.391 | 5,552,368 | +0.70(+10.47%) |
Dec 13, 2002 | 6.598 | 6.802 | 6.598 | 6.690 | 3,378,844 | +0.02(+0.26%) |
Dec 12, 2002 | 6.777 | 6.781 | 6.661 | 6.673 | 2,976,551 | -0.08(-1.17%) |
Dec 11, 2002 | 6.771 | 6.815 | 6.700 | 6.752 | 1,809,408 | -0.09(-1.27%) |
Dec 10, 2002 | 6.680 | 6.869 | 6.680 | 6.838 | 2,117,166 | +0.17(+2.57%) |
Dec 09, 2002 | 7.039 | 7.039 | 6.652 | 6.667 | 3,419,099 | -0.37(-5.30%) |
Dec 06, 2002 | 6.786 | 7.114 | 6.761 | 7.041 | 3,655,696 | +0.16(+2.38%) |
Dec 05, 2002 | 6.912 | 6.912 | 6.758 | 6.877 | 2,992,913 | -0.10(-1.43%) |
Dec 04, 2002 | 6.767 | 7.092 | 6.603 | 6.977 | 4,460,023 | +0.09(+1.37%) |
Dec 03, 2002 | 7.054 | 7.162 | 6.796 | 6.883 | 5,226,690 | -0.17(-2.43%) |
Dec 02, 2002 | 7.325 | 7.506 | 6.684 | 7.054 | 19,356,026 | -0.30(-4.08%) |
Nov 29, 2002 | 6.642 | 7.354 | 6.538 | 7.354 | 33,515,228 | +2.90(+64.94%) |
Nov 25, 2002 | 4.235 | 4.574 | 4.235 | 4.459 | 9,136,645 | +0.35(+8.58%) |
Nov 22, 2002 | 4.043 | 4.172 | 3.910 | 4.106 | 5,450,562 | -0.10(-2.34%) |
Nov 21, 2002 | 3.610 | 4.257 | 3.610 | 4.205 | 7,947,167 | +0.68(+19.28%) |
Nov 20, 2002 | 3.446 | 3.533 | 3.427 | 3.525 | 2,150,929 | +0.02(+0.44%) |
Nov 19, 2002 | 3.514 | 3.569 | 3.448 | 3.510 | 3,412,866 | +0.01(+0.16%) |
Nov 18, 2002 | 3.515 | 3.542 | 3.446 | 3.504 | 2,916,818 | -0.01(-0.33%) |
Nov 15, 2002 | 3.542 | 3.606 | 3.431 | 3.515 | 2,453,233 | -0.08(-2.30%) |
Nov 14, 2002 | 3.388 | 3.610 | 3.381 | 3.598 | 5,636,515 | +0.24(+7.11%) |
Nov 13, 2002 | 3.234 | 3.417 | 3.217 | 3.360 | 2,371,424 | +0.11(+3.44%) |
Nov 12, 2002 | 3.282 | 3.286 | 3.221 | 3.248 | 2,151,448 | +0.03(+0.84%) |
Nov 11, 2002 | 3.256 | 3.281 | 3.215 | 3.221 | 1,717,471 | -0.03(-1.06%) |
Nov 08, 2002 | 3.419 | 3.419 | 3.236 | 3.256 | 2,239,750 | -0.16(-4.79%) |
Nov 07, 2002 | 3.404 | 3.542 | 3.360 | 3.419 | 3,119,652 | -0.05(-1.50%) |
Nov 06, 2002 | 3.254 | 3.494 | 3.244 | 3.471 | 3,888,138 | +0.34(+10.75%) |
Nov 05, 2002 | 3.013 | 3.134 | 2.973 | 3.134 | 1,730,456 | +0.09(+3.04%) |
Nov 04, 2002 | 3.130 | 3.186 | 3.011 | 3.042 | 2,468,816 | -0.02(-0.63%) |
Nov 01, 2002 | 2.949 | 3.100 | 2.946 | 3.061 | 3,090,565 | +0.11(+3.79%) |
Oct 31, 2002 | 2.842 | 2.961 | 2.842 | 2.949 | 3,583,756 | +0.10(+3.44%) |
Oct 30, 2002 | 2.795 | 2.869 | 2.765 | 2.851 | 1,730,716 | +0.01(+0.41%) |
Oct 29, 2002 | 2.859 | 2.878 | 2.738 | 2.840 | 1,374,652 | -0.05(-1.73%) |
Oct 28, 2002 | 2.792 | 2.892 | 2.728 | 2.890 | 2,421,029 | +0.11(+4.02%) |
Oct 25, 2002 | 2.763 | 2.795 | 2.695 | 2.778 | 2,312,469 | -0.01(-0.48%) |
Oct 24, 2002 | 2.936 | 2.936 | 2.763 | 2.792 | 4,820,762 | -0.10(-3.33%) |
Oct 23, 2002 | 2.820 | 3.003 | 2.820 | 2.888 | 4,408,600 | +0.02(+0.67%) |
Oct 22, 2002 | 2.957 | 2.957 | 2.763 | 2.869 | 1,704,485 | -0.09(-2.99%) |
Oct 21, 2002 | 2.824 | 2.996 | 2.768 | 2.957 | 1,357,770 | +0.13(+4.42%) |
Oct 18, 2002 | 2.830 | 2.857 | 2.772 | 2.832 | 2,379,475 | -0.02(-0.54%) |
Oct 17, 2002 | 2.799 | 2.849 | 2.784 | 2.847 | 3,148,740 | +0.10(+3.79%) |
Oct 16, 2002 | 2.793 | 2.795 | 2.715 | 2.743 | 1,756,947 | -0.06(-2.06%) |
Oct 15, 2002 | 2.784 | 2.847 | 2.774 | 2.801 | 3,642,451 | +0.12(+4.45%) |
Oct 14, 2002 | 2.688 | 2.753 | 2.674 | 2.682 | 1,378,288 | -0.01(-0.43%) |
Oct 11, 2002 | 2.618 | 2.724 | 2.603 | 2.693 | 2,731,903 | +0.16(+6.39%) |
Oct 10, 2002 | 2.555 | 2.566 | 2.445 | 2.532 | 4,301,599 | -0.03(-0.98%) |
Oct 09, 2002 | 2.618 | 2.670 | 2.526 | 2.557 | 2,180,536 | -0.15(-5.68%) |
Oct 08, 2002 | 2.784 | 2.849 | 2.580 | 2.711 | 1,194,672 | -0.05(-1.95%) |
Oct 07, 2002 | 2.965 | 2.967 | 2.732 | 2.765 | 3,390,531 | -0.20(-6.75%) |
Oct 04, 2002 | 3.148 | 3.177 | 2.965 | 2.965 | 2,676,325 | -0.16(-5.23%) |
Oct 03, 2002 | 3.311 | 3.331 | 3.090 | 3.128 | 4,853,745 | -0.21(-6.39%) |
Oct 02, 2002 | 3.423 | 3.517 | 3.338 | 3.342 | 3,420,398 | -0.12(-3.45%) |
Oct 01, 2002 | 3.257 | 3.462 | 3.229 | 3.462 | 2,345,193 | +0.21(+6.45%) |
Sep 30, 2002 | 3.273 | 3.273 | 3.179 | 3.252 | 2,858,123 | -0.09(-2.71%) |
Sep 27, 2002 | 3.417 | 3.419 | 3.327 | 3.342 | 1,077,282 | -0.08(-2.20%) |
Sep 26, 2002 | 3.356 | 3.425 | 3.273 | 3.417 | 1,929,135 | +0.07(+2.19%) |
Sep 25, 2002 | 3.562 | 3.604 | 3.225 | 3.344 | 3,558,045 | -0.10(-3.02%) |
Sep 24, 2002 | 3.023 | 3.754 | 2.926 | 3.448 | 14,417,096 | +0.41(+13.43%) |
Sep 23, 2002 | 2.936 | 3.067 | 2.897 | 3.040 | 1,824,212 | +0.08(+2.87%) |
Sep 20, 2002 | 3.003 | 3.042 | 2.909 | 2.955 | 2,090,676 | -0.04(-1.35%) |
Sep 19, 2002 | 3.063 | 3.128 | 2.996 | 2.996 | 77,913 | -0.11(-3.41%) |
Sep 18, 2002 | 3.080 | 3.130 | 3.003 | 3.102 | 5,272,140 | -0.04(-1.17%) |
Sep 17, 2002 | 3.205 | 3.234 | 3.098 | 3.138 | 1,309,464 | -0.04(-1.15%) |
Sep 16, 2002 | 3.282 | 3.292 | 3.152 | 3.175 | 1,816,161 | -0.13(-3.79%) |
Sep 13, 2002 | 3.109 | 3.300 | 3.109 | 3.300 | 2,589,322 | +0.15(+4.64%) |
Sep 12, 2002 | 3.223 | 3.294 | 3.154 | 3.154 | 805,105 | -0.08(-2.44%) |
Sep 11, 2002 | 3.225 | 3.311 | 3.167 | 3.232 | 2,770,340 | +0.12(+3.90%) |
Sep 10, 2002 | 3.026 | 3.173 | 2.994 | 3.111 | 3,219,641 | +0.11(+3.72%) |
Sep 09, 2002 | 3.019 | 3.046 | 2.936 | 2.999 | 1,951,211 | -0.03(-1.08%) |
Sep 06, 2002 | 2.946 | 3.032 | 2.938 | 3.032 | 2,927,206 | +0.13(+4.65%) |
Sep 05, 2002 | 2.924 | 2.944 | 2.847 | 2.897 | 2,558,156 | -0.03(-0.92%) |
Sep 04, 2002 | 2.865 | 2.953 | 2.847 | 2.924 | 2,323,637 | +0.06(+2.22%) |
Sep 03, 2002 | 2.982 | 2.982 | 2.861 | 2.861 | 1,328,683 | -0.12(-4.07%) |
Aug 30, 2002 | 2.892 | 3.042 | 2.888 | 2.982 | 983,267 | +0.05(+1.84%) |
Aug 29, 2002 | 2.940 | 2.961 | 2.899 | 2.928 | 1,003,264 | -0.01(-0.39%) |
Aug 28, 2002 | 3.023 | 3.040 | 2.936 | 2.940 | 1,482,951 | -0.10(-3.35%) |
Aug 27, 2002 | 3.157 | 3.202 | 3.009 | 3.042 | 2,476,867 | -0.08(-2.59%) |
Aug 26, 2002 | 3.061 | 3.154 | 3.046 | 3.123 | 1,412,570 | +0.08(+2.53%) |
Aug 23, 2002 | 3.017 | 3.140 | 3.003 | 3.046 | 3,431,306 | -0.02(-0.50%) |
Aug 22, 2002 | 3.023 | 3.119 | 3.023 | 3.061 | 2,775,275 | +0.04(+1.27%) |
Aug 21, 2002 | 3.165 | 3.177 | 2.926 | 3.023 | 3,564,278 | -0.09(-3.03%) |
Aug 20, 2002 | 3.084 | 3.205 | 3.009 | 3.117 | 3,050,829 | +0.17(+5.68%) |
Aug 16, 2002 | 2.872 | 2.974 | 2.859 | 2.949 | 1,843,171 | +0.08(+2.68%) |
Aug 15, 2002 | 3.080 | 3.119 | 2.811 | 2.872 | 6,167,105 | -0.18(-5.99%) |
Aug 14, 2002 | 2.919 | 3.073 | 2.890 | 3.055 | 2,586,984 | +0.14(+4.82%) |
Aug 13, 2002 | 2.930 | 2.992 | 2.849 | 2.915 | 2,349,348 | -0.02(-0.53%) |
Aug 12, 2002 | 2.859 | 2.946 | 2.840 | 2.930 | 1,692,279 | +0.05(+1.60%) |
Aug 07, 2002 | 2.978 | 3.044 | 2.695 | 2.884 | 4,037,732 | -0.05(-1.58%) |
Aug 06, 2002 | 2.959 | 3.023 | 2.897 | 2.930 | 5,249,545 | +0.05(+1.67%) |
Aug 05, 2002 | 3.234 | 3.234 | 2.867 | 2.882 | 6,740,548 | -0.36(-11.10%) |
Aug 02, 2002 | 3.369 | 3.442 | 3.159 | 3.242 | 9,415,055 | -0.08(-2.38%) |
Aug 01, 2002 | 3.013 | 3.668 | 2.793 | 3.321 | 31,921,900 | +0.53(+18.88%) |
Jul 31, 2002 | 3.812 | 3.814 | 2.559 | 2.793 | 50,984,192 | -4.20(-60.06%) |
Jul 25, 2002 | 6.806 | 7.075 | 6.792 | 6.994 | 2,572,440 | +0.19(+2.86%) |
Jul 24, 2002 | 6.028 | 6.806 | 5.814 | 6.800 | 3,458,575 | +0.77(+12.74%) |
Jul 23, 2002 | 6.145 | 6.305 | 6.022 | 6.032 | 1,619,300 | -0.11(-1.82%) |
Jul 22, 2002 | 6.384 | 6.459 | 6.016 | 6.143 | 2,837,346 | -0.24(-3.77%) |
Jul 19, 2002 | 6.696 | 6.767 | 6.382 | 6.384 | 1,887,582 | -0.47(-6.91%) |
Jul 17, 2002 | 6.902 | 7.033 | 6.771 | 6.858 | 751,604 | -0.32(-4.48%) |
Jul 12, 2002 | 7.160 | 7.304 | 7.106 | 7.179 | 929,247 | +0.02(+0.27%) |
Jul 11, 2002 | 7.210 | 7.233 | 6.985 | 7.160 | 1,060,141 | -0.08(-1.04%) |
Jul 10, 2002 | 7.576 | 7.585 | 7.200 | 7.235 | 917,300 | -0.26(-3.49%) |
Jul 09, 2002 | 7.610 | 7.610 | 7.497 | 7.497 | 867,176 | -0.11(-1.49%) |
Jul 08, 2002 | 7.749 | 7.749 | 7.610 | 7.610 | 553,444 | -0.14(-1.79%) |
Jul 05, 2002 | 7.445 | 7.759 | 7.441 | 7.749 | 475,271 | +0.31(+4.17%) |
Jul 04, 2002 | 7.489 | 7.595 | 7.262 | 7.439 | 631,358 | +0.00(+0.00%) |
Jul 03, 2002 | 7.489 | 7.595 | 7.262 | 7.439 | 631,358 | -0.02(-0.23%) |
Jul 02, 2002 | 7.718 | 7.766 | 7.454 | 7.456 | 791,600 | -0.26(-3.37%) |
Jul 01, 2002 | 7.778 | 7.832 | 7.714 | 7.716 | 1,119,096 | -0.04(-0.47%) |
Jun 28, 2002 | 7.720 | 7.824 | 7.653 | 7.753 | 869,253 | +0.03(+0.45%) |
Jun 27, 2002 | 7.701 | 7.739 | 7.657 | 7.718 | 1,756,168 | +0.02(+0.22%) |
Jun 26, 2002 | 7.701 | 7.816 | 7.599 | 7.701 | 1,594,367 | -0.08(-0.97%) |
Jun 25, 2002 | 7.820 | 7.893 | 7.753 | 7.776 | 1,135,717 | -0.30(-3.72%) |
Jun 21, 2002 | 8.201 | 8.263 | 8.069 | 8.076 | 1,088,709 | -0.24(-2.89%) |
Jun 20, 2002 | 8.278 | 8.394 | 8.240 | 8.317 | 767,187 | +0.02(+0.28%) |
Jun 19, 2002 | 8.357 | 8.394 | 8.269 | 8.294 | 1,195,970 | -0.06(-0.76%) |
Jun 18, 2002 | 8.375 | 8.402 | 8.259 | 8.357 | 1,295,959 | -0.02(-0.21%) |
Jun 17, 2002 | 8.323 | 8.423 | 8.269 | 8.375 | 1,067,413 | +0.10(+1.21%) |
Jun 14, 2002 | 8.434 | 8.461 | 8.211 | 8.275 | 1,267,910 | -0.11(-1.33%) |
Jun 12, 2002 | 8.292 | 8.423 | 8.240 | 8.386 | 1,247,133 | +0.10(+1.18%) |
Jun 11, 2002 | 8.411 | 8.442 | 8.275 | 8.288 | 904,834 | -0.13(-1.49%) |
Jun 10, 2002 | 8.413 | 8.461 | 8.359 | 8.413 | 283,864 | +0.02(+0.21%) |
Jun 07, 2002 | 8.327 | 8.423 | 8.259 | 8.396 | 712,128 | +0.07(+0.83%) |
Jun 06, 2002 | 8.490 | 8.500 | 8.307 | 8.327 | 2,125,217 | -0.16(-1.93%) |
Jun 05, 2002 | 8.365 | 8.490 | 8.352 | 8.490 | 2,269,617 | -0.13(-1.45%) |
May 31, 2002 | 8.583 | 8.683 | 8.583 | 8.615 | 658,627 | -0.23(-2.61%) |
May 28, 2002 | 8.854 | 8.952 | 8.789 | 8.846 | 1,308,685 | +0.08(+0.94%) |
May 27, 2002 | 8.885 | 8.933 | 8.764 | 8.764 | 455,273 | +0.00(+0.00%) |
May 24, 2002 | 8.885 | 8.933 | 8.764 | 8.764 | 455,273 | -0.10(-1.15%) |
May 23, 2002 | 8.760 | 8.875 | 8.702 | 8.866 | 958,334 | +0.17(+1.93%) |
May 22, 2002 | 8.721 | 8.810 | 8.586 | 8.698 | 654,472 | -0.01(-0.07%) |
May 21, 2002 | 8.760 | 8.893 | 8.675 | 8.704 | 665,640 | -0.04(-0.46%) |
May 20, 2002 | 8.760 | 8.781 | 8.702 | 8.744 | 638,630 | +0.01(+0.13%) |
May 17, 2002 | 8.789 | 8.798 | 8.675 | 8.733 | 586,947 | -0.01(-0.13%) |
May 16, 2002 | 8.798 | 8.817 | 8.719 | 8.744 | 536,044 | -0.09(-1.07%) |
May 15, 2002 | 8.856 | 8.931 | 8.692 | 8.839 | 1,204,541 | +0.06(+0.68%) |
May 14, 2002 | 8.654 | 8.837 | 8.635 | 8.779 | 1,215,189 | +0.20(+2.29%) |
May 13, 2002 | 8.552 | 8.683 | 8.540 | 8.583 | 854,969 | +0.08(+0.93%) |
May 10, 2002 | 8.615 | 8.663 | 8.502 | 8.504 | 478,907 | -0.11(-1.30%) |
May 09, 2002 | 8.579 | 8.740 | 8.533 | 8.615 | 945,609 | +0.04(+0.45%) |
May 08, 2002 | 8.615 | 8.675 | 8.559 | 8.577 | 605,387 | +0.03(+0.32%) |
May 07, 2002 | 8.519 | 8.665 | 8.477 | 8.550 | 1,171,298 | +0.06(+0.68%) |
May 06, 2002 | 8.434 | 8.565 | 8.404 | 8.492 | 868,734 | +0.07(+0.80%) |
May 03, 2002 | 8.484 | 8.486 | 8.396 | 8.425 | 105,728,488 | -0.05(-0.59%) |
May 02, 2002 | 8.375 | 8.490 | 8.327 | 8.475 | 1,291,804 | +0.11(+1.31%) |
May 01, 2002 | 8.604 | 8.644 | 8.336 | 8.365 | 4,105,516 | -0.23(-2.73%) |
Apr 30, 2002 | 8.558 | 8.723 | 8.538 | 8.600 | 918,858 | +0.08(+0.93%) |
Apr 29, 2002 | 8.663 | 8.663 | 8.490 | 8.521 | 1,572,292 | -0.07(-0.85%) |
Apr 26, 2002 | 8.625 | 8.683 | 8.548 | 8.594 | 850,814 | +0.02(+0.20%) |
Apr 25, 2002 | 8.596 | 8.635 | 8.423 | 8.577 | 986,643 | -0.09(-1.02%) |
Apr 24, 2002 | 8.712 | 8.856 | 8.586 | 8.665 | 1,368,938 | +0.03(+0.31%) |
Apr 23, 2002 | 8.625 | 8.700 | 8.567 | 8.638 | 1,047,935 | +0.04(+0.47%) |
Apr 22, 2002 | 8.816 | 8.825 | 8.548 | 8.598 | 3,744,258 | -0.34(-3.85%) |
Apr 19, 2002 | 9.068 | 9.106 | 8.904 | 8.943 | 863,799 | -0.10(-1.06%) |
Apr 18, 2002 | 9.020 | 9.129 | 8.995 | 9.039 | 1,289,466 | -0.05(-0.53%) |
Apr 17, 2002 | 9.135 | 9.183 | 9.049 | 9.087 | 948,985 | -0.03(-0.38%) |
Apr 16, 2002 | 9.097 | 9.145 | 9.049 | 9.122 | 1,019,886 | +0.14(+1.52%) |
Apr 15, 2002 | 9.058 | 9.074 | 8.943 | 8.985 | 2,394,798 | -0.12(-1.33%) |
Apr 12, 2002 | 9.183 | 9.203 | 9.008 | 9.106 | 478,128 | -0.04(-0.42%) |
Apr 11, 2002 | 9.270 | 9.314 | 9.087 | 9.145 | 1,177,531 | -0.12(-1.31%) |
Apr 10, 2002 | 9.135 | 9.268 | 9.124 | 9.266 | 3,554,409 | +0.22(+2.43%) |
Apr 09, 2002 | 9.035 | 9.241 | 8.981 | 9.047 | 915,482 | +0.01(+0.13%) |
Apr 08, 2002 | 8.894 | 9.077 | 8.885 | 9.035 | 611,360 | +0.02(+0.17%) |
Apr 05, 2002 | 8.972 | 9.143 | 8.972 | 9.020 | 841,464 | +0.10(+1.08%) |
Apr 04, 2002 | 8.904 | 8.948 | 8.839 | 8.923 | 949,504 | -0.07(-0.77%) |
Apr 03, 2002 | 9.058 | 9.089 | 8.968 | 8.993 | 1,534,114 | -0.07(-0.79%) |
Apr 02, 2002 | 9.058 | 9.127 | 9.050 | 9.064 | 1,059,882 | -0.00(-0.04%) |
Apr 01, 2002 | 9.062 | 9.106 | 8.879 | 9.068 | 641,227 | +0.00(+0.04%) |
Mar 29, 2002 | 9.087 | 9.178 | 9.023 | 9.064 | 492,932 | +0.00(+0.00%) |
Mar 28, 2002 | 9.087 | 9.178 | 9.023 | 9.064 | 492,932 | -0.01(-0.13%) |
Mar 27, 2002 | 9.049 | 9.100 | 9.000 | 9.075 | 832,115 | +0.06(+0.66%) |
Mar 26, 2002 | 8.914 | 9.097 | 8.900 | 9.016 | 863,020 | +0.08(+0.88%) |
Mar 25, 2002 | 9.035 | 9.126 | 8.925 | 8.937 | 547,211 | -0.08(-0.83%) |
Mar 22, 2002 | 9.097 | 9.097 | 8.939 | 9.012 | 701,740 | -0.10(-1.14%) |
Mar 21, 2002 | 9.183 | 9.220 | 9.004 | 9.116 | 1,651,764 | -0.09(-1.00%) |
Mar 20, 2002 | 9.104 | 9.241 | 9.033 | 9.208 | 1,604,496 | +0.11(+1.16%) |
Mar 19, 2002 | 9.068 | 9.274 | 9.066 | 9.102 | 1,729,677 | +0.04(+0.42%) |
Mar 18, 2002 | 9.049 | 9.106 | 8.972 | 9.064 | 905,094 | +0.02(+0.17%) |
Mar 15, 2002 | 8.950 | 9.145 | 8.817 | 9.049 | 1,579,304 | +0.15(+1.64%) |
Mar 14, 2002 | 8.858 | 8.929 | 8.654 | 8.902 | 2,357,399 | +0.15(+1.74%) |
Mar 13, 2002 | 9.083 | 9.135 | 8.660 | 8.750 | 4,112,788 | -0.33(-3.67%) |
Mar 12, 2002 | 8.991 | 9.106 | 8.923 | 9.083 | 829,258 | +0.08(+0.88%) |
Mar 11, 2002 | 9.087 | 9.087 | 8.904 | 9.004 | 640,707 | -0.07(-0.81%) |
Mar 08, 2002 | 9.212 | 9.316 | 9.077 | 9.077 | 2,555,559 | -0.06(-0.63%) |
Mar 07, 2002 | 9.095 | 9.256 | 9.087 | 9.135 | 2,341,817 | +0.08(+0.83%) |
Mar 06, 2002 | 9.006 | 9.081 | 8.952 | 9.060 | 3,503,765 | +0.10(+1.14%) |
Mar 05, 2002 | 9.039 | 9.043 | 8.860 | 8.958 | 1,371,535 | -0.05(-0.51%) |
Mar 04, 2002 | 8.827 | 9.022 | 8.804 | 9.004 | 2,151,448 | +0.28(+3.15%) |
Mar 01, 2002 | 8.673 | 8.760 | 8.606 | 8.729 | 723,296 | +0.07(+0.80%) |
Feb 28, 2002 | 8.698 | 8.710 | 8.586 | 8.660 | 5,185,656 | +0.07(+0.78%) |
Feb 27, 2002 | 8.527 | 8.710 | 8.471 | 8.592 | 1,231,810 | +0.08(+0.97%) |
Feb 26, 2002 | 8.567 | 8.567 | 8.442 | 8.509 | 1,938,225 | -0.03(-0.36%) |
Feb 25, 2002 | 8.490 | 8.644 | 8.423 | 8.540 | 1,563,462 | +0.07(+0.77%) |
Feb 22, 2002 | 8.444 | 8.511 | 8.375 | 8.475 | 1,500,092 | +0.03(+0.36%) |
Feb 21, 2002 | 8.513 | 8.567 | 8.404 | 8.444 | 3,151,077 | -0.07(-0.81%) |
Feb 20, 2002 | 8.611 | 8.635 | 8.498 | 8.513 | 2,042,110 | -0.10(-1.14%) |
Feb 19, 2002 | 8.663 | 8.719 | 8.586 | 8.611 | 51,942 | -0.16(-1.80%) |
Feb 18, 2002 | 8.808 | 8.946 | 8.654 | 8.769 | 2,428,820 | +0.00(+0.00%) |
Feb 15, 2002 | 8.808 | 8.946 | 8.654 | 8.769 | 2,423,626 | +0.20(+2.31%) |
Feb 14, 2002 | 8.625 | 8.625 | 8.471 | 8.571 | 1,006,121 | -0.05(-0.56%) |
Feb 13, 2002 | 8.519 | 8.663 | 8.519 | 8.619 | 1,335,695 | +0.12(+1.40%) |
Feb 12, 2002 | 8.481 | 8.581 | 8.377 | 8.500 | 1,498,274 | -0.02(-0.27%) |
Feb 11, 2002 | 8.278 | 8.615 | 8.259 | 8.523 | 4,000,853 | +0.46(+5.73%) |
Feb 08, 2002 | 7.747 | 8.067 | 7.710 | 8.061 | 3,058,360 | +0.32(+4.08%) |
Feb 07, 2002 | 7.893 | 7.934 | 7.720 | 7.745 | 1,172,337 | -0.20(-2.47%) |
Feb 06, 2002 | 7.903 | 7.955 | 7.864 | 7.942 | 2,968,240 | +0.07(+0.86%) |
Feb 05, 2002 | 7.797 | 7.932 | 7.797 | 7.874 | 1,249,990 | +0.05(+0.69%) |
Feb 04, 2002 | 7.893 | 7.901 | 7.816 | 7.820 | 1,956,405 | -0.07(-0.93%) |