Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.858 | 7.869 | 7.680 | 7.757 | 3,980,300 | -0.06(-0.72%) |
Feb 27, 2003 | 7.795 | 7.914 | 7.762 | 7.813 | 6,173,576 | +0.02(+0.23%) |
Feb 26, 2003 | 7.813 | 7.884 | 7.770 | 7.795 | 4,088,614 | -0.02(-0.21%) |
Feb 25, 2003 | 7.630 | 7.826 | 7.581 | 7.811 | 3,884,426 | +0.09(+1.15%) |
Feb 24, 2003 | 7.861 | 7.863 | 7.719 | 7.722 | 4,057,970 | -0.18(-2.27%) |
Feb 21, 2003 | 7.779 | 7.902 | 7.693 | 7.902 | 3,616,827 | +0.15(+1.89%) |
Feb 20, 2003 | 7.869 | 7.902 | 7.696 | 7.755 | 3,186,000 | -0.00(-0.02%) |
Feb 19, 2003 | 7.839 | 7.841 | 7.686 | 7.757 | 2,948,438 | -0.08(-1.05%) |
Feb 18, 2003 | 7.573 | 7.839 | 7.573 | 7.839 | 4,134,730 | +0.27(+3.50%) |
Feb 14, 2003 | 7.457 | 7.574 | 7.367 | 7.574 | 4,023,686 | +0.10(+1.28%) |
Feb 13, 2003 | 7.563 | 7.563 | 7.399 | 7.479 | 5,136,556 | -0.08(-1.09%) |
Feb 12, 2003 | 7.581 | 7.619 | 7.518 | 7.561 | 4,127,145 | +0.01(+0.13%) |
Feb 11, 2003 | 7.647 | 7.727 | 7.523 | 7.551 | 4,727,877 | -0.05(-0.72%) |
Feb 10, 2003 | 7.540 | 7.640 | 7.421 | 7.605 | 4,176,296 | +0.07(+0.87%) |
Feb 07, 2003 | 7.561 | 7.581 | 7.421 | 7.540 | 4,660,825 | +0.00(+0.00%) |
Feb 06, 2003 | 7.671 | 7.727 | 7.510 | 7.540 | 4,534,308 | -0.21(-2.74%) |
Feb 05, 2003 | 7.844 | 7.927 | 7.706 | 7.752 | 4,344,986 | -0.01(-0.17%) |
Feb 04, 2003 | 7.713 | 7.839 | 7.619 | 7.765 | 6,219,996 | +0.01(+0.19%) |
Feb 03, 2003 | 7.759 | 7.787 | 7.668 | 7.750 | 3,832,848 | +0.02(+0.21%) |
Jan 31, 2003 | 7.581 | 7.816 | 7.566 | 7.734 | 4,493,652 | +0.13(+1.65%) |
Jan 30, 2003 | 7.811 | 7.828 | 7.579 | 7.609 | 3,543,101 | -0.24(-3.11%) |
Jan 29, 2003 | 7.683 | 7.886 | 7.545 | 7.853 | 3,750,020 | +0.06(+0.80%) |
Jan 28, 2003 | 7.746 | 7.807 | 7.653 | 7.790 | 3,489,096 | +0.07(+0.90%) |
Jan 27, 2003 | 7.622 | 7.792 | 7.622 | 7.721 | 4,439,951 | -0.07(-0.85%) |
Jan 24, 2003 | 8.052 | 8.054 | 7.731 | 7.787 | 3,586,791 | -0.27(-3.30%) |
Jan 23, 2003 | 7.952 | 8.065 | 7.833 | 8.052 | 5,972,422 | +0.14(+1.79%) |
Jan 22, 2003 | 8.116 | 8.118 | 7.879 | 7.910 | 5,257,309 | -0.21(-2.54%) |
Jan 21, 2003 | 8.322 | 8.331 | 8.108 | 8.116 | 3,182,662 | -0.19(-2.30%) |
Jan 17, 2003 | 8.256 | 8.397 | 8.238 | 8.308 | 3,147,468 | -0.07(-0.87%) |
Jan 16, 2003 | 8.464 | 8.570 | 8.350 | 8.380 | 4,040,373 | -0.08(-0.97%) |
Jan 15, 2003 | 8.586 | 8.609 | 8.405 | 8.462 | 2,805,233 | -0.08(-0.96%) |
Jan 14, 2003 | 8.553 | 8.619 | 8.471 | 8.545 | 2,858,025 | +0.03(+0.39%) |
Jan 13, 2003 | 8.504 | 8.607 | 8.421 | 8.512 | 2,677,198 | +0.04(+0.53%) |
Jan 10, 2003 | 8.565 | 8.570 | 8.403 | 8.467 | 4,155,665 | -0.10(-1.14%) |
Jan 09, 2003 | 8.492 | 8.632 | 8.479 | 8.565 | 3,196,619 | +0.09(+1.07%) |
Jan 08, 2003 | 8.668 | 8.701 | 8.411 | 8.474 | 3,004,870 | -0.13(-1.55%) |
Jan 07, 2003 | 8.644 | 8.680 | 8.575 | 8.607 | 2,877,139 | -0.08(-0.93%) |
Jan 06, 2003 | 8.601 | 8.733 | 8.561 | 8.688 | 3,165,065 | +0.09(+1.02%) |
Jan 03, 2003 | 8.635 | 8.637 | 8.474 | 8.601 | 2,361,359 | -0.05(-0.55%) |
Jan 02, 2003 | 8.413 | 8.660 | 8.375 | 8.649 | 3,899,596 | +0.27(+3.21%) |
Dec 31, 2002 | 8.273 | 8.380 | 8.215 | 8.380 | 3,432,967 | +0.07(+0.79%) |
Dec 30, 2002 | 8.240 | 8.316 | 8.128 | 8.314 | 4,269,137 | +0.02(+0.28%) |
Dec 27, 2002 | 8.319 | 8.342 | 8.230 | 8.291 | 3,271,255 | -0.02(-0.28%) |
Dec 26, 2002 | 8.256 | 8.467 | 8.248 | 8.314 | 3,012,758 | +0.07(+0.90%) |
Dec 24, 2002 | 8.174 | 8.268 | 8.174 | 8.240 | 2,151,407 | +0.05(+0.56%) |
Dec 23, 2002 | 8.265 | 8.265 | 8.138 | 8.194 | 5,131,702 | -0.11(-1.35%) |
Dec 20, 2002 | 8.223 | 8.331 | 8.144 | 8.306 | 10,083,185 | +0.11(+1.31%) |
Dec 19, 2002 | 8.248 | 8.294 | 8.133 | 8.199 | 4,267,013 | -0.06(-0.74%) |
Dec 18, 2002 | 8.321 | 8.342 | 8.215 | 8.260 | 3,229,386 | -0.06(-0.71%) |
Dec 17, 2002 | 8.331 | 8.479 | 8.298 | 8.319 | 2,973,013 | -0.09(-1.02%) |
Dec 16, 2002 | 8.309 | 8.471 | 8.289 | 8.405 | 4,124,111 | +0.14(+1.74%) |
Dec 13, 2002 | 8.347 | 8.355 | 8.215 | 8.261 | 3,730,905 | -0.15(-1.78%) |
Dec 12, 2002 | 8.545 | 8.545 | 8.355 | 8.411 | 5,038,861 | -0.11(-1.28%) |
Dec 11, 2002 | 8.528 | 8.594 | 8.454 | 8.520 | 4,111,672 | +0.00(+0.04%) |
Dec 10, 2002 | 8.479 | 8.525 | 8.339 | 8.517 | 3,592,859 | +0.09(+1.04%) |
Dec 09, 2002 | 8.545 | 8.545 | 8.400 | 8.429 | 3,306,146 | -0.17(-1.96%) |
Dec 06, 2002 | 8.553 | 8.652 | 8.487 | 8.598 | 3,756,998 | +0.03(+0.31%) |
Dec 05, 2002 | 8.593 | 8.657 | 8.545 | 8.571 | 4,576,784 | -0.01(-0.13%) |
Dec 04, 2002 | 8.662 | 8.698 | 8.514 | 8.583 | 5,837,106 | -0.08(-0.91%) |
Dec 03, 2002 | 8.611 | 8.764 | 8.578 | 8.662 | 5,449,968 | -0.09(-0.98%) |
Dec 02, 2002 | 8.759 | 8.883 | 8.655 | 8.748 | 5,728,489 | +0.15(+1.78%) |
Nov 29, 2002 | 8.479 | 8.662 | 8.471 | 8.594 | 2,578,897 | +0.09(+1.03%) |
Nov 27, 2002 | 8.223 | 8.545 | 8.195 | 8.507 | 5,564,653 | +0.40(+4.98%) |
Nov 26, 2002 | 8.364 | 8.383 | 8.083 | 8.103 | 10,247,627 | -0.40(-4.71%) |
Nov 25, 2002 | 8.635 | 8.718 | 8.408 | 8.504 | 5,601,971 | -0.06(-0.67%) |
Nov 22, 2002 | 8.603 | 8.688 | 8.553 | 8.561 | 4,983,946 | -0.04(-0.48%) |
Nov 21, 2002 | 8.586 | 8.695 | 8.487 | 8.603 | 6,817,694 | -0.00(-0.06%) |
Nov 20, 2002 | 8.652 | 8.734 | 8.504 | 8.607 | 4,572,840 | -0.04(-0.51%) |
Nov 19, 2002 | 8.668 | 8.688 | 8.583 | 8.652 | 3,490,916 | -0.05(-0.53%) |
Nov 18, 2002 | 8.715 | 8.734 | 8.578 | 8.698 | 4,775,814 | +0.00(+0.04%) |
Nov 15, 2002 | 8.710 | 8.767 | 8.520 | 8.695 | 4,291,588 | -0.01(-0.17%) |
Nov 14, 2002 | 8.561 | 8.780 | 8.542 | 8.710 | 5,237,588 | +0.23(+2.70%) |
Nov 13, 2002 | 8.306 | 8.556 | 8.273 | 8.481 | 6,130,190 | +0.23(+2.74%) |
Nov 12, 2002 | 8.072 | 8.397 | 8.017 | 8.255 | 6,017,325 | +0.18(+2.29%) |
Nov 11, 2002 | 8.298 | 8.339 | 8.070 | 8.070 | 4,000,324 | -0.33(-3.98%) |
Nov 08, 2002 | 8.385 | 8.471 | 8.240 | 8.405 | 3,627,446 | +0.08(+0.91%) |
Nov 07, 2002 | 8.331 | 8.482 | 8.281 | 8.329 | 4,251,843 | -0.17(-1.96%) |
Nov 06, 2002 | 8.446 | 8.568 | 8.281 | 8.495 | 4,354,088 | +0.05(+0.59%) |
Nov 05, 2002 | 8.077 | 8.492 | 8.075 | 8.446 | 5,102,272 | +0.31(+3.81%) |
Nov 04, 2002 | 8.116 | 8.429 | 8.050 | 8.136 | 4,199,355 | +0.13(+1.61%) |
Nov 01, 2002 | 7.869 | 8.078 | 7.795 | 8.008 | 4,355,605 | +0.07(+0.85%) |
Oct 31, 2002 | 8.075 | 8.133 | 7.869 | 7.940 | 4,541,589 | -0.09(-1.17%) |
Oct 30, 2002 | 8.156 | 8.265 | 7.960 | 8.034 | 3,911,125 | -0.08(-1.00%) |
Oct 29, 2002 | 8.088 | 8.174 | 7.927 | 8.115 | 2,907,175 | -0.03(-0.40%) |
Oct 28, 2002 | 8.397 | 8.413 | 8.108 | 8.148 | 4,176,296 | -0.11(-1.28%) |
Oct 25, 2002 | 8.149 | 8.280 | 7.976 | 8.253 | 3,047,346 | +0.09(+1.15%) |
Oct 24, 2002 | 8.405 | 8.438 | 8.111 | 8.159 | 4,892,623 | -0.24(-2.90%) |
Oct 23, 2002 | 8.339 | 8.418 | 8.207 | 8.403 | 5,113,498 | +0.03(+0.37%) |
Oct 22, 2002 | 8.357 | 8.429 | 8.166 | 8.372 | 5,234,251 | -0.15(-1.76%) |
Oct 21, 2002 | 7.981 | 8.540 | 7.922 | 8.522 | 4,923,266 | +0.50(+6.22%) |
Oct 18, 2002 | 7.861 | 8.072 | 7.797 | 8.022 | 2,449,649 | +0.03(+0.37%) |
Oct 17, 2002 | 8.034 | 8.136 | 7.899 | 7.993 | 4,523,992 | +0.22(+2.80%) |
Oct 16, 2002 | 8.031 | 8.064 | 7.731 | 7.775 | 3,925,385 | -0.26(-3.18%) |
Oct 15, 2002 | 7.861 | 8.031 | 7.805 | 8.031 | 4,018,832 | +0.47(+6.21%) |
Oct 14, 2002 | 7.602 | 7.647 | 7.465 | 7.561 | 819,179 | -0.04(-0.54%) |
Oct 11, 2002 | 7.416 | 7.663 | 7.416 | 7.602 | 3,845,287 | +0.29(+4.01%) |
Oct 10, 2002 | 6.955 | 7.334 | 6.879 | 7.309 | 4,938,133 | +0.32(+4.55%) |
Oct 09, 2002 | 7.106 | 7.218 | 6.938 | 6.991 | 6,125,032 | -0.29(-4.01%) |
Oct 08, 2002 | 7.276 | 7.406 | 7.053 | 7.282 | 4,372,899 | +0.04(+0.59%) |
Oct 07, 2002 | 7.436 | 7.581 | 7.187 | 7.240 | 4,097,412 | -0.20(-2.64%) |
Oct 04, 2002 | 7.573 | 7.630 | 7.264 | 7.436 | 4,108,335 | -0.06(-0.86%) |
Oct 03, 2002 | 7.525 | 7.637 | 7.456 | 7.500 | 4,536,432 | -0.02(-0.31%) |
Oct 02, 2002 | 7.647 | 7.744 | 7.502 | 7.523 | 4,003,055 | -0.12(-1.51%) |
Oct 01, 2002 | 7.360 | 7.663 | 7.175 | 7.638 | 5,540,381 | +0.40(+5.48%) |
Sep 30, 2002 | 7.317 | 7.419 | 7.136 | 7.241 | 6,154,462 | -0.22(-2.96%) |
Sep 27, 2002 | 7.690 | 7.704 | 7.432 | 7.462 | 4,254,573 | -0.23(-2.94%) |
Sep 26, 2002 | 7.469 | 7.729 | 7.408 | 7.688 | 5,261,253 | +0.26(+3.51%) |
Sep 25, 2002 | 7.202 | 7.465 | 7.185 | 7.428 | 5,036,131 | +0.31(+4.33%) |
Sep 24, 2002 | 7.207 | 7.325 | 7.109 | 7.119 | 6,479,403 | -0.09(-1.19%) |
Sep 23, 2002 | 7.218 | 7.261 | 7.152 | 7.205 | 3,386,547 | -0.07(-0.93%) |
Sep 20, 2002 | 7.185 | 7.299 | 7.182 | 7.273 | 5,594,690 | +0.06(+0.78%) |
Sep 19, 2002 | 7.128 | 7.447 | 7.063 | 7.217 | 4,308,275 | -0.00(-0.05%) |
Sep 18, 2002 | 7.310 | 7.314 | 7.048 | 7.220 | 4,919,019 | -0.09(-1.24%) |
Sep 17, 2002 | 7.554 | 7.589 | 7.278 | 7.310 | 3,294,617 | -0.16(-2.18%) |
Sep 16, 2002 | 7.535 | 7.561 | 7.432 | 7.474 | 3,246,983 | -0.04(-0.50%) |
Sep 13, 2002 | 7.622 | 7.622 | 7.388 | 7.512 | 5,667,202 | -0.25(-3.23%) |
Sep 12, 2002 | 7.757 | 7.795 | 7.655 | 7.762 | 6,155,979 | -0.00(-0.02%) |
Sep 11, 2002 | 7.960 | 7.973 | 7.746 | 7.764 | 4,383,215 | +0.05(+0.68%) |
Sep 10, 2002 | 7.622 | 7.746 | 7.610 | 7.711 | 3,336,789 | +0.08(+1.10%) |
Sep 09, 2002 | 7.383 | 7.647 | 7.185 | 7.627 | 5,025,209 | +0.24(+3.30%) |
Sep 06, 2002 | 7.498 | 7.513 | 7.367 | 7.383 | 3,768,527 | +0.02(+0.25%) |
Sep 05, 2002 | 7.441 | 7.441 | 7.292 | 7.365 | 4,381,394 | -0.12(-1.56%) |
Sep 04, 2002 | 7.559 | 7.559 | 7.325 | 7.482 | 6,295,240 | -0.09(-1.22%) |
Sep 03, 2002 | 7.886 | 7.919 | 7.548 | 7.574 | 5,411,133 | -0.46(-5.78%) |
Aug 30, 2002 | 8.022 | 8.186 | 7.965 | 8.039 | 3,150,502 | +0.02(+0.21%) |
Aug 29, 2002 | 8.009 | 8.121 | 7.940 | 8.022 | 1,243,938 | -0.02(-0.23%) |
Aug 28, 2002 | 8.080 | 8.144 | 8.011 | 8.041 | 4,185,398 | -0.08(-0.95%) |
Aug 27, 2002 | 7.993 | 8.166 | 7.919 | 8.118 | 6,260,045 | +0.22(+2.80%) |
Aug 26, 2002 | 7.910 | 7.925 | 7.729 | 7.897 | 2,326,468 | +0.05(+0.63%) |
Aug 23, 2002 | 8.017 | 8.017 | 7.823 | 7.848 | 2,466,942 | -0.18(-2.22%) |
Aug 22, 2002 | 8.017 | 8.039 | 7.910 | 8.026 | 3,259,422 | +0.03(+0.41%) |
Aug 21, 2002 | 7.993 | 8.064 | 7.835 | 7.993 | 3,299,471 | +0.11(+1.40%) |
Aug 20, 2002 | 7.976 | 7.976 | 7.787 | 7.882 | 2,475,134 | +0.13(+1.64%) |
Aug 16, 2002 | 7.811 | 7.826 | 7.680 | 7.755 | 3,430,843 | -0.06(-0.72%) |
Aug 15, 2002 | 7.866 | 8.027 | 7.701 | 7.811 | 2,609,540 | -0.05(-0.69%) |
Aug 14, 2002 | 7.704 | 7.877 | 7.416 | 7.866 | 3,888,370 | +0.15(+2.01%) |
Aug 13, 2002 | 7.729 | 8.017 | 7.711 | 7.711 | 2,976,047 | -0.18(-2.30%) |
Aug 12, 2002 | 7.899 | 7.968 | 7.762 | 7.892 | 2,537,331 | +0.25(+3.32%) |
Aug 07, 2002 | 7.454 | 7.662 | 7.337 | 7.638 | 5,086,495 | +0.23(+3.16%) |
Aug 06, 2002 | 7.251 | 7.746 | 7.128 | 7.404 | 14,006,446 | +0.11(+1.49%) |
Aug 05, 2002 | 7.643 | 7.696 | 7.261 | 7.296 | 6,477,279 | -0.39(-5.12%) |
Aug 02, 2002 | 8.092 | 8.095 | 7.573 | 7.690 | 9,172,379 | -0.40(-4.97%) |
Aug 01, 2002 | 8.372 | 8.494 | 8.092 | 8.092 | 5,807,980 | -0.30(-3.63%) |
Jul 31, 2002 | 8.380 | 8.397 | 8.141 | 8.397 | 4,673,265 | +0.02(+0.20%) |
Jul 30, 2002 | 8.207 | 8.487 | 8.017 | 8.380 | 5,127,454 | +0.15(+1.84%) |
Jul 29, 2002 | 8.273 | 8.319 | 8.115 | 8.228 | 6,895,061 | +0.12(+1.53%) |
Jul 26, 2002 | 8.113 | 8.237 | 7.894 | 8.105 | 4,647,173 | -0.05(-0.61%) |
Jul 25, 2002 | 7.952 | 8.223 | 7.787 | 8.154 | 4,753,362 | +0.04(+0.45%) |
Jul 24, 2002 | 7.581 | 8.134 | 7.553 | 8.118 | 4,778,848 | +0.34(+4.43%) |
Jul 23, 2002 | 7.746 | 7.902 | 7.622 | 7.774 | 5,621,085 | -0.01(-0.11%) |
Jul 22, 2002 | 8.075 | 8.256 | 7.746 | 7.782 | 6,669,028 | -0.31(-3.85%) |
Jul 19, 2002 | 8.199 | 8.337 | 8.031 | 8.093 | 5,843,781 | -0.30(-3.59%) |
Jul 17, 2002 | 8.438 | 8.512 | 8.133 | 8.395 | 3,920,834 | -0.02(-0.23%) |
Jul 12, 2002 | 8.538 | 8.668 | 8.309 | 8.415 | 3,759,728 | -0.05(-0.56%) |
Jul 11, 2002 | 8.331 | 8.553 | 8.197 | 8.462 | 4,737,282 | +0.02(+0.21%) |
Jul 10, 2002 | 8.772 | 8.774 | 8.421 | 8.444 | 3,803,721 | -0.18(-2.10%) |
Jul 09, 2002 | 8.751 | 8.815 | 8.701 | 8.626 | 2,810,998 | -0.18(-2.08%) |
Jul 08, 2002 | 8.899 | 8.899 | 8.809 | 8.809 | 2,595,584 | -0.12(-1.29%) |
Jul 05, 2002 | 8.660 | 8.995 | 8.622 | 8.924 | 1,946,612 | +0.30(+3.54%) |
Jul 04, 2002 | 8.626 | 8.751 | 8.406 | 8.619 | 2,366,517 | +0.00(+0.00%) |
Jul 03, 2002 | 8.626 | 8.751 | 8.406 | 8.619 | 4,049,172 | +0.03(+0.35%) |
Jul 02, 2002 | 8.767 | 8.858 | 8.462 | 8.589 | 4,317,680 | -0.16(-1.81%) |
Jul 01, 2002 | 8.818 | 8.932 | 8.711 | 8.748 | 3,341,644 | -0.07(-0.80%) |
Jun 28, 2002 | 8.940 | 9.143 | 8.734 | 8.818 | 6,140,809 | -0.23(-2.53%) |
Jun 27, 2002 | 8.907 | 9.064 | 8.734 | 9.047 | 3,282,481 | +0.10(+1.16%) |
Jun 26, 2002 | 8.570 | 8.963 | 8.528 | 8.944 | 4,995,475 | +0.15(+1.72%) |
Jun 25, 2002 | 9.000 | 9.163 | 8.790 | 8.792 | 3,290,066 | -0.29(-3.23%) |
Jun 21, 2002 | 8.916 | 9.130 | 8.916 | 9.085 | 5,084,675 | -0.09(-1.01%) |
Jun 20, 2002 | 9.328 | 9.443 | 9.171 | 9.178 | 2,837,393 | -0.11(-1.22%) |
Jun 19, 2002 | 9.352 | 9.534 | 9.291 | 9.291 | 4,100,446 | -0.15(-1.61%) |
Jun 18, 2002 | 9.178 | 9.476 | 9.173 | 9.443 | 4,561,007 | +0.22(+2.43%) |
Jun 17, 2002 | 8.886 | 9.278 | 8.883 | 9.219 | 3,141,703 | +0.34(+3.78%) |
Jun 14, 2002 | 8.949 | 8.998 | 8.804 | 8.883 | 5,238,195 | -0.18(-2.04%) |
Jun 12, 2002 | 9.286 | 9.295 | 8.940 | 9.067 | 6,236,683 | -0.22(-2.34%) |
Jun 11, 2002 | 9.459 | 9.641 | 9.247 | 9.285 | 3,126,533 | -0.15(-1.59%) |
Jun 10, 2002 | 9.377 | 9.624 | 9.329 | 9.435 | 2,569,795 | +0.05(+0.54%) |
Jun 07, 2002 | 9.089 | 9.519 | 9.074 | 9.384 | 4,504,575 | +0.06(+0.69%) |
Jun 06, 2002 | 9.525 | 9.586 | 9.318 | 9.319 | 3,273,985 | -0.21(-2.23%) |
Jun 05, 2002 | 9.525 | 9.608 | 9.394 | 9.532 | 4,212,097 | -0.00(-0.02%) |
May 31, 2002 | 9.443 | 9.745 | 9.436 | 9.534 | 4,483,033 | +0.07(+0.78%) |
May 28, 2002 | 9.608 | 9.633 | 9.397 | 9.459 | 3,661,427 | -0.25(-2.55%) |
May 27, 2002 | 9.773 | 9.797 | 9.707 | 9.707 | 3,379,265 | +0.00(+0.00%) |
May 24, 2002 | 9.773 | 9.797 | 9.707 | 9.707 | 3,379,265 | -0.01(-0.10%) |
May 23, 2002 | 9.385 | 9.717 | 9.377 | 9.717 | 4,688,738 | +0.37(+3.99%) |
May 22, 2002 | 9.394 | 9.479 | 9.262 | 9.344 | 2,272,767 | +0.04(+0.39%) |
May 21, 2002 | 9.623 | 9.680 | 9.281 | 9.308 | 4,483,943 | -0.18(-1.86%) |
May 20, 2002 | 9.670 | 9.670 | 9.468 | 9.484 | 2,043,093 | -0.19(-1.93%) |
May 17, 2002 | 9.591 | 9.754 | 9.575 | 9.670 | 3,864,401 | +0.10(+1.07%) |
May 16, 2002 | 9.600 | 9.649 | 9.402 | 9.568 | 4,384,732 | -0.11(-1.16%) |
May 15, 2002 | 9.624 | 9.801 | 9.583 | 9.680 | 3,868,345 | -0.11(-1.11%) |
May 14, 2002 | 9.692 | 9.789 | 9.583 | 9.789 | 3,685,092 | +0.34(+3.61%) |
May 13, 2002 | 9.352 | 9.509 | 9.253 | 9.448 | 3,048,560 | +0.10(+1.09%) |
May 10, 2002 | 9.616 | 9.631 | 9.280 | 9.346 | 3,767,010 | -0.14(-1.49%) |
May 09, 2002 | 9.624 | 9.789 | 9.455 | 9.487 | 4,867,441 | -0.01(-0.12%) |
May 08, 2002 | 9.311 | 9.567 | 9.188 | 9.499 | 5,403,851 | +0.43(+4.69%) |
May 07, 2002 | 9.023 | 9.146 | 8.906 | 9.074 | 4,391,710 | +0.16(+1.81%) |
May 06, 2002 | 9.138 | 9.217 | 8.907 | 8.912 | 4,553,725 | -0.22(-2.45%) |
May 03, 2002 | 8.828 | 9.377 | 8.751 | 9.136 | 9,427,235 | +0.31(+3.49%) |
May 02, 2002 | 8.865 | 8.909 | 8.660 | 8.828 | 6,142,023 | -0.02(-0.26%) |
May 01, 2002 | 8.817 | 8.980 | 8.561 | 8.851 | 5,858,951 | +0.05(+0.60%) |
Apr 30, 2002 | 8.543 | 8.957 | 8.528 | 8.799 | 6,498,214 | +0.30(+3.49%) |
Apr 29, 2002 | 8.957 | 8.963 | 8.499 | 8.502 | 8,218,490 | -0.46(-5.13%) |
Apr 26, 2002 | 9.047 | 9.113 | 8.927 | 8.962 | 3,175,381 | -0.06(-0.69%) |
Apr 25, 2002 | 9.031 | 9.067 | 8.850 | 9.024 | 7,569,822 | -0.22(-2.34%) |
Apr 24, 2002 | 9.443 | 9.456 | 9.240 | 9.240 | 4,074,657 | -0.19(-2.04%) |
Apr 23, 2002 | 9.509 | 9.562 | 9.410 | 9.433 | 2,662,635 | +0.01(+0.07%) |
Apr 22, 2002 | 9.542 | 9.596 | 9.295 | 9.427 | 3,799,474 | -0.25(-2.62%) |
Apr 19, 2002 | 9.731 | 9.791 | 9.647 | 9.680 | 4,839,831 | +0.14(+1.42%) |
Apr 18, 2002 | 9.542 | 9.557 | 9.356 | 9.545 | 4,490,011 | -0.04(-0.40%) |
Apr 17, 2002 | 9.723 | 9.738 | 9.468 | 9.583 | 2,851,653 | -0.08(-0.84%) |
Apr 16, 2002 | 9.492 | 9.733 | 9.483 | 9.664 | 4,729,394 | +0.34(+3.62%) |
Apr 15, 2002 | 9.311 | 9.433 | 9.278 | 9.326 | 3,151,109 | +0.06(+0.60%) |
Apr 12, 2002 | 9.575 | 9.575 | 9.188 | 9.270 | 6,271,574 | -0.28(-2.93%) |
Apr 11, 2002 | 9.575 | 9.690 | 9.542 | 9.550 | 5,440,866 | -0.09(-0.94%) |
Apr 10, 2002 | 9.534 | 9.662 | 9.504 | 9.641 | 4,662,342 | +0.07(+0.69%) |
Apr 09, 2002 | 9.311 | 9.641 | 9.305 | 9.575 | 7,081,955 | +0.29(+3.07%) |
Apr 08, 2002 | 9.204 | 9.328 | 9.054 | 9.290 | 4,015,494 | -0.12(-1.24%) |
Apr 05, 2002 | 9.357 | 9.468 | 9.295 | 9.407 | 4,421,140 | +0.07(+0.71%) |
Apr 04, 2002 | 9.229 | 9.392 | 9.194 | 9.341 | 6,030,978 | +0.19(+2.07%) |
Apr 03, 2002 | 9.394 | 9.427 | 9.150 | 9.151 | 5,704,824 | -0.22(-2.37%) |
Apr 02, 2002 | 9.443 | 9.443 | 9.316 | 9.374 | 7,366,240 | -0.08(-0.80%) |
Apr 01, 2002 | 9.369 | 9.455 | 9.245 | 9.450 | 8,244,886 | -0.01(-0.09%) |
Mar 29, 2002 | 9.665 | 9.713 | 9.375 | 9.458 | 12,414,811 | +0.00(+0.00%) |
Mar 28, 2002 | 9.665 | 9.713 | 9.375 | 9.458 | 12,384,471 | -0.17(-1.80%) |
Mar 27, 2002 | 9.847 | 9.881 | 9.583 | 9.631 | 18,136,626 | -0.58(-5.67%) |
Mar 26, 2002 | 10.26 | 10.38 | 10.14 | 10.21 | 4,679,029 | -0.03(-0.29%) |
Mar 25, 2002 | 10.50 | 10.55 | 10.19 | 10.24 | 3,402,930 | -0.19(-1.80%) |
Mar 22, 2002 | 10.37 | 10.56 | 10.27 | 10.43 | 3,050,987 | +0.03(+0.32%) |
Mar 21, 2002 | 10.59 | 10.61 | 10.27 | 10.39 | 5,234,251 | -0.24(-2.23%) |
Mar 20, 2002 | 10.65 | 10.79 | 10.60 | 10.63 | 4,504,878 | -0.05(-0.45%) |
Mar 19, 2002 | 10.63 | 10.78 | 10.60 | 10.68 | 3,996,987 | -0.02(-0.15%) |
Mar 18, 2002 | 10.66 | 10.72 | 10.53 | 10.70 | 3,832,848 | +0.06(+0.53%) |
Mar 15, 2002 | 10.53 | 10.66 | 10.44 | 10.64 | 6,420,544 | +0.14(+1.33%) |
Mar 14, 2002 | 10.51 | 10.60 | 10.47 | 10.50 | 3,153,232 | -0.02(-0.19%) |
Mar 13, 2002 | 10.69 | 10.69 | 10.43 | 10.52 | 6,823,155 | -0.16(-1.50%) |
Mar 12, 2002 | 10.65 | 10.72 | 10.53 | 10.68 | 6,006,706 | -0.12(-1.08%) |
Mar 11, 2002 | 10.74 | 10.89 | 10.70 | 10.80 | 7,095,911 | +0.06(+0.60%) |
Mar 08, 2002 | 10.65 | 10.82 | 10.62 | 10.73 | 6,665,994 | +0.16(+1.51%) |
Mar 07, 2002 | 10.65 | 10.65 | 10.35 | 10.57 | 7,694,519 | +0.03(+0.27%) |
Mar 06, 2002 | 10.24 | 10.61 | 10.21 | 10.54 | 5,409,009 | +0.41(+4.02%) |
Mar 05, 2002 | 10.35 | 10.45 | 10.09 | 10.14 | 8,478,504 | -0.30(-2.92%) |
Mar 04, 2002 | 9.904 | 10.46 | 9.873 | 10.44 | 11,104,428 | +0.65(+6.67%) |