Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.015 | 7.021 | 6.940 | 6.980 | 2,320,589 | -0.01(-0.08%) |
Feb 27, 2003 | 6.986 | 7.015 | 6.947 | 6.986 | 2,430,227 | +0.03(+0.47%) |
Feb 26, 2003 | 6.963 | 7.092 | 6.932 | 6.953 | 1,017,921 | -0.01(-0.11%) |
Feb 25, 2003 | 6.974 | 6.996 | 6.876 | 6.961 | 1,771,619 | -0.01(-0.19%) |
Feb 24, 2003 | 7.130 | 7.130 | 6.974 | 6.974 | 825,664 | -0.16(-2.19%) |
Feb 21, 2003 | 7.026 | 7.178 | 6.913 | 7.130 | 861,777 | +0.11(+1.51%) |
Feb 20, 2003 | 7.092 | 7.119 | 6.996 | 7.024 | 1,140,809 | -0.07(-0.92%) |
Feb 19, 2003 | 7.113 | 7.159 | 7.053 | 7.090 | 799,943 | -0.02(-0.30%) |
Feb 18, 2003 | 7.009 | 7.151 | 7.009 | 7.111 | 1,072,740 | +0.12(+1.71%) |
Feb 14, 2003 | 6.892 | 7.015 | 6.851 | 6.992 | 881,782 | +0.10(+1.45%) |
Feb 13, 2003 | 6.917 | 6.942 | 6.784 | 6.892 | 1,725,893 | -0.03(-0.36%) |
Feb 12, 2003 | 7.028 | 7.094 | 6.861 | 6.917 | 894,513 | -0.13(-1.78%) |
Feb 11, 2003 | 7.082 | 7.176 | 7.015 | 7.042 | 753,438 | -0.04(-0.57%) |
Feb 10, 2003 | 7.073 | 7.192 | 7.003 | 7.082 | 904,125 | +0.01(+0.11%) |
Feb 07, 2003 | 7.153 | 7.157 | 7.017 | 7.074 | 1,465,307 | -0.05(-0.70%) |
Feb 06, 2003 | 7.115 | 7.178 | 6.961 | 7.125 | 1,242,393 | -0.07(-1.02%) |
Feb 05, 2003 | 7.238 | 7.336 | 7.130 | 7.198 | 1,127,299 | -0.05(-0.64%) |
Feb 04, 2003 | 7.259 | 7.271 | 7.111 | 7.244 | 1,732,648 | -0.02(-0.21%) |
Feb 03, 2003 | 7.250 | 7.296 | 7.182 | 7.259 | 1,584,038 | +0.00(+0.00%) |
Jan 31, 2003 | 7.121 | 7.390 | 7.121 | 7.259 | 2,129,632 | +0.10(+1.40%) |
Jan 30, 2003 | 7.380 | 7.380 | 7.159 | 7.159 | 1,775,516 | -0.18(-2.49%) |
Jan 29, 2003 | 7.294 | 7.409 | 7.200 | 7.342 | 1,574,426 | -0.02(-0.26%) |
Jan 28, 2003 | 7.175 | 7.429 | 7.175 | 7.361 | 4,010,109 | +0.33(+4.71%) |
Jan 27, 2003 | 7.167 | 7.167 | 6.990 | 7.030 | 1,672,632 | -0.17(-2.40%) |
Jan 24, 2003 | 7.284 | 7.284 | 7.161 | 7.203 | 1,699,133 | -0.08(-1.06%) |
Jan 23, 2003 | 7.265 | 7.352 | 7.227 | 7.280 | 915,037 | +0.08(+1.18%) |
Jan 22, 2003 | 7.286 | 7.319 | 7.159 | 7.196 | 1,504,797 | -0.09(-1.24%) |
Jan 21, 2003 | 7.452 | 7.506 | 7.255 | 7.286 | 1,317,217 | -0.14(-1.84%) |
Jan 17, 2003 | 7.604 | 7.604 | 7.388 | 7.423 | 1,732,648 | -0.18(-2.38%) |
Jan 16, 2003 | 7.586 | 7.648 | 7.563 | 7.604 | 4,072,983 | +0.05(+0.66%) |
Jan 15, 2003 | 7.683 | 7.683 | 7.469 | 7.554 | 731,874 | -0.11(-1.43%) |
Jan 14, 2003 | 7.598 | 7.698 | 7.567 | 7.663 | 2,273,045 | +0.09(+1.19%) |
Jan 13, 2003 | 7.592 | 7.602 | 7.467 | 7.573 | 1,269,413 | +0.02(+0.23%) |
Jan 10, 2003 | 7.429 | 7.602 | 7.367 | 7.556 | 1,584,298 | +0.13(+1.71%) |
Jan 09, 2003 | 7.417 | 7.486 | 7.313 | 7.429 | 5,309,661 | +0.07(+0.92%) |
Jan 08, 2003 | 7.380 | 7.482 | 7.323 | 7.361 | 3,281,872 | -0.02(-0.26%) |
Jan 07, 2003 | 7.313 | 7.386 | 7.190 | 7.380 | 2,651,323 | +0.05(+0.66%) |
Jan 06, 2003 | 7.227 | 7.367 | 7.225 | 7.332 | 1,976,606 | +0.01(+0.13%) |
Jan 03, 2003 | 7.298 | 7.334 | 7.265 | 7.323 | 1,293,835 | -0.01(-0.13%) |
Jan 02, 2003 | 7.184 | 7.342 | 7.173 | 7.332 | 1,702,510 | +0.15(+2.14%) |
Dec 31, 2002 | 7.078 | 7.225 | 7.074 | 7.178 | 1,636,259 | +0.12(+1.69%) |
Dec 30, 2002 | 7.090 | 7.138 | 6.976 | 7.059 | 1,163,672 | -0.03(-0.41%) |
Dec 27, 2002 | 7.280 | 7.309 | 7.071 | 7.088 | 1,644,833 | -0.19(-2.62%) |
Dec 26, 2002 | 7.275 | 7.380 | 7.255 | 7.279 | 1,385,806 | +0.01(+0.13%) |
Dec 24, 2002 | 7.250 | 7.282 | 7.232 | 7.269 | 434,915 | -0.01(-0.18%) |
Dec 23, 2002 | 7.275 | 7.294 | 7.228 | 7.282 | 1,917,889 | -0.03(-0.42%) |
Dec 20, 2002 | 7.221 | 7.332 | 7.207 | 7.313 | 2,794,995 | +0.12(+1.60%) |
Dec 19, 2002 | 7.217 | 7.407 | 7.173 | 7.198 | 2,199,779 | -0.09(-1.19%) |
Dec 18, 2002 | 7.155 | 7.332 | 7.044 | 7.284 | 2,928,016 | +0.09(+1.23%) |
Dec 17, 2002 | 7.332 | 7.352 | 7.159 | 7.196 | 3,257,710 | -0.19(-2.60%) |
Dec 16, 2002 | 6.774 | 7.486 | 6.759 | 7.388 | 5,554,398 | +0.70(+10.47%) |
Dec 13, 2002 | 6.595 | 6.799 | 6.595 | 6.688 | 3,380,079 | +0.02(+0.26%) |
Dec 12, 2002 | 6.774 | 6.778 | 6.659 | 6.670 | 2,977,639 | -0.08(-1.17%) |
Dec 11, 2002 | 6.769 | 6.813 | 6.697 | 6.749 | 1,810,070 | -0.09(-1.27%) |
Dec 10, 2002 | 6.678 | 6.867 | 6.678 | 6.836 | 2,117,940 | +0.17(+2.57%) |
Dec 09, 2002 | 7.036 | 7.036 | 6.649 | 6.665 | 3,420,349 | -0.37(-5.30%) |
Dec 06, 2002 | 6.784 | 7.111 | 6.759 | 7.038 | 3,657,033 | +0.16(+2.38%) |
Dec 05, 2002 | 6.909 | 6.909 | 6.755 | 6.874 | 2,994,007 | -0.10(-1.43%) |
Dec 04, 2002 | 6.765 | 7.090 | 6.601 | 6.974 | 4,461,653 | +0.09(+1.37%) |
Dec 03, 2002 | 7.051 | 7.159 | 6.794 | 6.880 | 5,228,601 | -0.17(-2.43%) |
Dec 02, 2002 | 7.323 | 7.504 | 6.682 | 7.051 | 19,363,102 | -0.30(-4.08%) |
Nov 29, 2002 | 6.640 | 7.352 | 6.536 | 7.352 | 33,527,480 | +2.89(+64.94%) |
Nov 25, 2002 | 4.234 | 4.573 | 4.234 | 4.457 | 9,139,985 | +0.35(+8.58%) |
Nov 22, 2002 | 4.041 | 4.170 | 3.909 | 4.105 | 5,452,554 | -0.10(-2.34%) |
Nov 21, 2002 | 3.608 | 4.255 | 3.608 | 4.203 | 7,950,072 | +0.68(+19.28%) |
Nov 20, 2002 | 3.445 | 3.531 | 3.426 | 3.524 | 2,151,715 | +0.02(+0.44%) |
Nov 19, 2002 | 3.512 | 3.568 | 3.447 | 3.508 | 3,414,114 | +0.01(+0.16%) |
Nov 18, 2002 | 3.514 | 3.541 | 3.445 | 3.503 | 2,917,884 | -0.01(-0.33%) |
Nov 15, 2002 | 3.541 | 3.605 | 3.429 | 3.514 | 2,454,130 | -0.08(-2.30%) |
Nov 14, 2002 | 3.387 | 3.608 | 3.379 | 3.597 | 5,638,575 | +0.24(+7.11%) |
Nov 13, 2002 | 3.233 | 3.416 | 3.216 | 3.358 | 2,372,291 | +0.11(+3.44%) |
Nov 12, 2002 | 3.281 | 3.285 | 3.220 | 3.247 | 2,152,235 | +0.03(+0.84%) |
Nov 11, 2002 | 3.254 | 3.279 | 3.214 | 3.220 | 1,718,098 | -0.03(-1.06%) |
Nov 08, 2002 | 3.418 | 3.418 | 3.235 | 3.254 | 2,240,569 | -0.16(-4.79%) |
Nov 07, 2002 | 3.403 | 3.541 | 3.358 | 3.418 | 3,120,793 | -0.05(-1.50%) |
Nov 06, 2002 | 3.252 | 3.493 | 3.243 | 3.470 | 3,889,559 | +0.34(+10.75%) |
Nov 05, 2002 | 3.012 | 3.133 | 2.971 | 3.133 | 1,731,089 | +0.09(+3.04%) |
Nov 04, 2002 | 3.129 | 3.185 | 3.010 | 3.041 | 2,469,718 | -0.02(-0.63%) |
Nov 01, 2002 | 2.948 | 3.098 | 2.945 | 3.060 | 3,091,694 | +0.11(+3.79%) |
Oct 31, 2002 | 2.841 | 2.960 | 2.841 | 2.948 | 3,585,066 | +0.10(+3.44%) |
Oct 30, 2002 | 2.794 | 2.868 | 2.764 | 2.850 | 1,731,349 | +0.01(+0.41%) |
Oct 29, 2002 | 2.858 | 2.877 | 2.737 | 2.839 | 1,375,154 | -0.05(-1.73%) |
Oct 28, 2002 | 2.791 | 2.891 | 2.727 | 2.889 | 2,421,914 | +0.11(+4.02%) |
Oct 25, 2002 | 2.762 | 2.794 | 2.694 | 2.777 | 2,313,315 | -0.01(-0.48%) |
Oct 24, 2002 | 2.935 | 2.935 | 2.762 | 2.791 | 4,822,524 | -0.10(-3.33%) |
Oct 23, 2002 | 2.819 | 3.002 | 2.819 | 2.887 | 4,410,211 | +0.02(+0.67%) |
Oct 22, 2002 | 2.956 | 2.956 | 2.762 | 2.868 | 1,705,108 | -0.09(-2.99%) |
Oct 21, 2002 | 2.823 | 2.995 | 2.767 | 2.956 | 1,358,267 | +0.13(+4.42%) |
Oct 18, 2002 | 2.829 | 2.856 | 2.771 | 2.831 | 2,380,345 | -0.02(-0.54%) |
Oct 17, 2002 | 2.798 | 2.848 | 2.783 | 2.846 | 3,149,891 | +0.10(+3.79%) |
Oct 16, 2002 | 2.792 | 2.794 | 2.714 | 2.742 | 1,757,589 | -0.06(-2.06%) |
Oct 15, 2002 | 2.783 | 2.846 | 2.773 | 2.800 | 3,643,783 | +0.12(+4.45%) |
Oct 14, 2002 | 2.687 | 2.752 | 2.673 | 2.681 | 1,378,791 | -0.01(-0.43%) |
Oct 11, 2002 | 2.617 | 2.723 | 2.602 | 2.692 | 2,732,902 | +0.16(+6.39%) |
Oct 10, 2002 | 2.554 | 2.565 | 2.444 | 2.531 | 4,303,171 | -0.03(-0.98%) |
Oct 09, 2002 | 2.617 | 2.669 | 2.525 | 2.556 | 2,181,333 | -0.15(-5.68%) |
Oct 08, 2002 | 2.783 | 2.848 | 2.579 | 2.710 | 1,195,108 | -0.05(-1.95%) |
Oct 07, 2002 | 2.964 | 2.966 | 2.731 | 2.764 | 3,391,770 | -0.20(-6.75%) |
Oct 04, 2002 | 3.147 | 3.175 | 2.964 | 2.964 | 2,677,303 | -0.16(-5.23%) |
Oct 03, 2002 | 3.310 | 3.329 | 3.089 | 3.127 | 4,855,519 | -0.21(-6.39%) |
Oct 02, 2002 | 3.422 | 3.516 | 3.337 | 3.341 | 3,421,648 | -0.12(-3.45%) |
Oct 01, 2002 | 3.256 | 3.460 | 3.227 | 3.460 | 2,346,050 | +0.21(+6.45%) |
Sep 30, 2002 | 3.272 | 3.272 | 3.177 | 3.251 | 2,859,168 | -0.09(-2.71%) |
Sep 27, 2002 | 3.416 | 3.418 | 3.326 | 3.341 | 1,077,676 | -0.08(-2.20%) |
Sep 26, 2002 | 3.354 | 3.424 | 3.272 | 3.416 | 1,929,841 | +0.07(+2.19%) |
Sep 25, 2002 | 3.560 | 3.603 | 3.224 | 3.343 | 3,559,346 | -0.10(-3.01%) |
Sep 24, 2002 | 3.021 | 3.753 | 2.925 | 3.447 | 14,422,366 | +0.41(+13.43%) |
Sep 23, 2002 | 2.935 | 3.066 | 2.896 | 3.039 | 1,824,879 | +0.08(+2.87%) |
Sep 20, 2002 | 3.002 | 3.041 | 2.908 | 2.954 | 2,091,440 | -0.04(-1.35%) |
Sep 19, 2002 | 3.062 | 3.127 | 2.995 | 2.995 | 77,941 | -0.11(-3.41%) |
Sep 18, 2002 | 3.079 | 3.129 | 3.002 | 3.100 | 5,274,067 | -0.04(-1.17%) |
Sep 17, 2002 | 3.204 | 3.233 | 3.097 | 3.137 | 1,309,943 | -0.04(-1.15%) |
Sep 16, 2002 | 3.281 | 3.291 | 3.150 | 3.174 | 1,816,825 | -0.13(-3.79%) |
Sep 13, 2002 | 3.108 | 3.299 | 3.108 | 3.299 | 2,590,268 | +0.15(+4.64%) |
Sep 12, 2002 | 3.222 | 3.293 | 3.152 | 3.152 | 805,399 | -0.08(-2.44%) |
Sep 11, 2002 | 3.224 | 3.310 | 3.166 | 3.231 | 2,771,353 | +0.12(+3.90%) |
Sep 10, 2002 | 3.025 | 3.172 | 2.993 | 3.110 | 3,220,818 | +0.11(+3.72%) |
Sep 09, 2002 | 3.018 | 3.045 | 2.935 | 2.998 | 1,951,924 | -0.03(-1.08%) |
Sep 06, 2002 | 2.945 | 3.031 | 2.937 | 3.031 | 2,928,276 | +0.13(+4.65%) |
Sep 05, 2002 | 2.923 | 2.943 | 2.846 | 2.896 | 2,559,091 | -0.03(-0.92%) |
Sep 04, 2002 | 2.864 | 2.952 | 2.846 | 2.923 | 2,324,486 | +0.06(+2.22%) |
Sep 03, 2002 | 2.981 | 2.981 | 2.860 | 2.860 | 1,329,168 | -0.12(-4.07%) |
Aug 30, 2002 | 2.891 | 3.041 | 2.887 | 2.981 | 983,626 | +0.05(+1.84%) |
Aug 29, 2002 | 2.939 | 2.960 | 2.898 | 2.927 | 1,003,631 | -0.01(-0.39%) |
Aug 28, 2002 | 3.021 | 3.039 | 2.935 | 2.939 | 1,483,493 | -0.10(-3.35%) |
Aug 27, 2002 | 3.156 | 3.200 | 3.008 | 3.041 | 2,477,772 | -0.08(-2.59%) |
Aug 26, 2002 | 3.060 | 3.152 | 3.045 | 3.122 | 1,413,086 | +0.08(+2.53%) |
Aug 23, 2002 | 3.016 | 3.139 | 3.002 | 3.045 | 3,432,560 | -0.02(-0.50%) |
Aug 22, 2002 | 3.021 | 3.118 | 3.021 | 3.060 | 2,776,289 | +0.04(+1.27%) |
Aug 21, 2002 | 3.164 | 3.175 | 2.925 | 3.021 | 3,565,581 | -0.09(-3.03%) |
Aug 20, 2002 | 3.083 | 3.204 | 3.008 | 3.116 | 3,051,944 | +0.17(+5.68%) |
Aug 16, 2002 | 2.871 | 2.973 | 2.858 | 2.948 | 1,843,845 | +0.08(+2.68%) |
Aug 15, 2002 | 3.079 | 3.118 | 2.810 | 2.871 | 6,169,359 | -0.18(-5.99%) |
Aug 14, 2002 | 2.918 | 3.072 | 2.889 | 3.054 | 2,587,930 | +0.14(+4.82%) |
Aug 13, 2002 | 2.929 | 2.991 | 2.848 | 2.914 | 2,350,207 | -0.02(-0.53%) |
Aug 12, 2002 | 2.858 | 2.945 | 2.839 | 2.929 | 1,692,897 | +0.05(+1.60%) |
Aug 07, 2002 | 2.977 | 3.043 | 2.694 | 2.883 | 4,039,208 | -0.05(-1.58%) |
Aug 06, 2002 | 2.958 | 3.021 | 2.896 | 2.929 | 5,251,464 | +0.05(+1.67%) |
Aug 05, 2002 | 3.233 | 3.233 | 2.866 | 2.881 | 6,743,012 | -0.36(-11.10%) |
Aug 02, 2002 | 3.368 | 3.441 | 3.158 | 3.241 | 9,418,497 | -0.08(-2.38%) |
Aug 01, 2002 | 3.012 | 3.666 | 2.792 | 3.320 | 31,933,568 | +0.53(+18.88%) |
Jul 31, 2002 | 3.811 | 3.812 | 2.558 | 2.792 | 51,002,828 | -4.20(-60.06%) |
Jul 25, 2002 | 6.803 | 7.073 | 6.790 | 6.992 | 2,573,381 | +0.19(+2.86%) |
Jul 24, 2002 | 6.026 | 6.803 | 5.812 | 6.797 | 3,459,840 | +0.77(+12.74%) |
Jul 23, 2002 | 6.143 | 6.303 | 6.020 | 6.029 | 1,619,892 | -0.11(-1.82%) |
Jul 22, 2002 | 6.382 | 6.457 | 6.014 | 6.141 | 2,838,383 | -0.24(-3.77%) |
Jul 19, 2002 | 6.693 | 6.765 | 6.380 | 6.382 | 1,888,272 | -0.47(-6.91%) |
Jul 17, 2002 | 6.899 | 7.030 | 6.769 | 6.855 | 751,879 | -0.32(-4.48%) |
Jul 12, 2002 | 7.157 | 7.302 | 7.103 | 7.176 | 929,586 | +0.02(+0.27%) |
Jul 11, 2002 | 7.207 | 7.230 | 6.982 | 7.157 | 1,060,529 | -0.08(-1.04%) |
Jul 10, 2002 | 7.573 | 7.583 | 7.198 | 7.232 | 917,635 | -0.26(-3.49%) |
Jul 09, 2002 | 7.608 | 7.608 | 7.494 | 7.494 | 867,493 | -0.11(-1.49%) |
Jul 08, 2002 | 7.746 | 7.746 | 7.608 | 7.608 | 553,647 | -0.14(-1.79%) |
Jul 05, 2002 | 7.442 | 7.756 | 7.438 | 7.746 | 475,445 | +0.31(+4.17%) |
Jul 04, 2002 | 7.486 | 7.592 | 7.259 | 7.436 | 631,589 | +0.00(+0.00%) |
Jul 03, 2002 | 7.486 | 7.592 | 7.259 | 7.436 | 631,589 | -0.02(-0.23%) |
Jul 02, 2002 | 7.715 | 7.763 | 7.452 | 7.454 | 791,889 | -0.26(-3.37%) |
Jul 01, 2002 | 7.775 | 7.829 | 7.712 | 7.713 | 1,119,505 | -0.04(-0.47%) |
Jun 28, 2002 | 7.717 | 7.821 | 7.650 | 7.750 | 869,571 | +0.03(+0.45%) |
Jun 27, 2002 | 7.698 | 7.737 | 7.654 | 7.715 | 1,756,810 | +0.02(+0.22%) |
Jun 26, 2002 | 7.698 | 7.814 | 7.596 | 7.698 | 1,594,950 | -0.08(-0.97%) |
Jun 25, 2002 | 7.817 | 7.890 | 7.750 | 7.773 | 1,136,132 | -0.30(-3.72%) |
Jun 21, 2002 | 8.198 | 8.260 | 8.066 | 8.073 | 1,089,107 | -0.24(-2.89%) |
Jun 20, 2002 | 8.275 | 8.391 | 8.237 | 8.314 | 767,467 | +0.02(+0.28%) |
Jun 19, 2002 | 8.354 | 8.391 | 8.266 | 8.291 | 1,196,407 | -0.06(-0.76%) |
Jun 18, 2002 | 8.372 | 8.399 | 8.256 | 8.354 | 1,296,433 | -0.02(-0.21%) |
Jun 17, 2002 | 8.320 | 8.420 | 8.266 | 8.372 | 1,067,803 | +0.10(+1.21%) |
Jun 14, 2002 | 8.431 | 8.458 | 8.208 | 8.272 | 1,268,374 | -0.11(-1.33%) |
Jun 12, 2002 | 8.289 | 8.420 | 8.237 | 8.383 | 1,247,589 | +0.10(+1.18%) |
Jun 11, 2002 | 8.408 | 8.439 | 8.272 | 8.285 | 905,165 | -0.13(-1.49%) |
Jun 10, 2002 | 8.410 | 8.458 | 8.356 | 8.410 | 283,968 | +0.02(+0.21%) |
Jun 07, 2002 | 8.324 | 8.420 | 8.256 | 8.393 | 712,388 | +0.07(+0.83%) |
Jun 06, 2002 | 8.487 | 8.497 | 8.304 | 8.324 | 2,125,994 | -0.16(-1.93%) |
Jun 05, 2002 | 8.362 | 8.487 | 8.349 | 8.487 | 2,270,447 | -0.13(-1.45%) |
May 31, 2002 | 8.579 | 8.680 | 8.579 | 8.612 | 658,868 | -0.23(-2.61%) |
May 28, 2002 | 8.851 | 8.949 | 8.785 | 8.843 | 1,309,163 | +0.08(+0.94%) |
May 27, 2002 | 8.882 | 8.930 | 8.760 | 8.760 | 455,440 | +0.00(+0.00%) |
May 24, 2002 | 8.882 | 8.930 | 8.760 | 8.760 | 455,440 | -0.10(-1.15%) |
May 23, 2002 | 8.757 | 8.872 | 8.699 | 8.862 | 958,685 | +0.17(+1.93%) |
May 22, 2002 | 8.718 | 8.807 | 8.583 | 8.695 | 654,711 | -0.01(-0.07%) |
May 21, 2002 | 8.757 | 8.889 | 8.672 | 8.701 | 665,883 | -0.04(-0.46%) |
May 20, 2002 | 8.757 | 8.778 | 8.699 | 8.741 | 638,863 | +0.01(+0.13%) |
May 17, 2002 | 8.785 | 8.795 | 8.672 | 8.730 | 587,162 | -0.01(-0.13%) |
May 16, 2002 | 8.795 | 8.814 | 8.716 | 8.741 | 536,240 | -0.09(-1.07%) |
May 15, 2002 | 8.853 | 8.928 | 8.689 | 8.835 | 1,204,981 | +0.06(+0.68%) |
May 14, 2002 | 8.651 | 8.834 | 8.631 | 8.776 | 1,215,633 | +0.20(+2.29%) |
May 13, 2002 | 8.549 | 8.680 | 8.537 | 8.579 | 855,282 | +0.08(+0.93%) |
May 10, 2002 | 8.612 | 8.660 | 8.499 | 8.501 | 479,082 | -0.11(-1.30%) |
May 09, 2002 | 8.576 | 8.737 | 8.529 | 8.612 | 945,954 | +0.04(+0.45%) |
May 08, 2002 | 8.612 | 8.672 | 8.556 | 8.574 | 605,608 | +0.03(+0.32%) |
May 07, 2002 | 8.516 | 8.662 | 8.474 | 8.547 | 1,171,726 | +0.06(+0.68%) |
May 06, 2002 | 8.431 | 8.562 | 8.400 | 8.489 | 869,052 | +0.07(+0.80%) |
May 03, 2002 | 8.481 | 8.483 | 8.393 | 8.422 | 105,767,136 | -0.05(-0.59%) |
May 02, 2002 | 8.372 | 8.487 | 8.324 | 8.472 | 1,292,276 | +0.11(+1.31%) |
May 01, 2002 | 8.601 | 8.641 | 8.333 | 8.362 | 4,107,017 | -0.23(-2.73%) |
Apr 30, 2002 | 8.554 | 8.720 | 8.535 | 8.597 | 919,194 | +0.08(+0.93%) |
Apr 29, 2002 | 8.660 | 8.660 | 8.487 | 8.518 | 1,572,867 | -0.07(-0.85%) |
Apr 26, 2002 | 8.622 | 8.680 | 8.545 | 8.591 | 851,125 | +0.02(+0.20%) |
Apr 25, 2002 | 8.593 | 8.631 | 8.420 | 8.574 | 987,004 | -0.09(-1.02%) |
Apr 24, 2002 | 8.708 | 8.853 | 8.583 | 8.662 | 1,369,438 | +0.03(+0.31%) |
Apr 23, 2002 | 8.622 | 8.697 | 8.564 | 8.635 | 1,048,318 | +0.04(+0.47%) |
Apr 22, 2002 | 8.812 | 8.822 | 8.545 | 8.595 | 3,745,627 | -0.34(-3.85%) |
Apr 19, 2002 | 9.064 | 9.103 | 8.901 | 8.939 | 864,115 | -0.10(-1.07%) |
Apr 18, 2002 | 9.016 | 9.126 | 8.991 | 9.036 | 1,289,938 | -0.05(-0.53%) |
Apr 17, 2002 | 9.132 | 9.180 | 9.045 | 9.084 | 949,332 | -0.03(-0.38%) |
Apr 16, 2002 | 9.093 | 9.141 | 9.045 | 9.118 | 1,020,259 | +0.14(+1.52%) |
Apr 15, 2002 | 9.055 | 9.070 | 8.939 | 8.982 | 2,395,673 | -0.12(-1.33%) |
Apr 12, 2002 | 9.180 | 9.199 | 9.005 | 9.103 | 478,303 | -0.04(-0.42%) |
Apr 11, 2002 | 9.267 | 9.311 | 9.084 | 9.141 | 1,177,961 | -0.12(-1.31%) |
Apr 10, 2002 | 9.132 | 9.265 | 9.120 | 9.263 | 3,555,708 | +0.22(+2.43%) |
Apr 09, 2002 | 9.032 | 9.238 | 8.978 | 9.043 | 915,817 | +0.01(+0.13%) |
Apr 08, 2002 | 8.891 | 9.074 | 8.882 | 9.032 | 611,583 | +0.02(+0.17%) |
Apr 05, 2002 | 8.968 | 9.139 | 8.968 | 9.016 | 841,772 | +0.10(+1.08%) |
Apr 04, 2002 | 8.901 | 8.945 | 8.835 | 8.920 | 949,851 | -0.07(-0.77%) |
Apr 03, 2002 | 9.055 | 9.086 | 8.964 | 8.989 | 1,534,675 | -0.07(-0.79%) |
Apr 02, 2002 | 9.055 | 9.124 | 9.047 | 9.061 | 1,060,269 | -0.00(-0.04%) |
Apr 01, 2002 | 9.059 | 9.103 | 8.876 | 9.064 | 641,461 | +0.00(+0.04%) |
Mar 29, 2002 | 9.084 | 9.174 | 9.020 | 9.061 | 493,112 | +0.00(+0.00%) |
Mar 28, 2002 | 9.084 | 9.174 | 9.020 | 9.061 | 493,112 | -0.01(-0.13%) |
Mar 27, 2002 | 9.045 | 9.097 | 8.997 | 9.072 | 832,419 | +0.06(+0.66%) |
Mar 26, 2002 | 8.910 | 9.093 | 8.897 | 9.012 | 863,336 | +0.08(+0.88%) |
Mar 25, 2002 | 9.032 | 9.122 | 8.922 | 8.934 | 547,411 | -0.08(-0.83%) |
Mar 22, 2002 | 9.093 | 9.093 | 8.935 | 9.009 | 701,996 | -0.10(-1.14%) |
Mar 21, 2002 | 9.180 | 9.216 | 9.001 | 9.113 | 1,652,367 | -0.09(-1.00%) |
Mar 20, 2002 | 9.101 | 9.238 | 9.030 | 9.205 | 1,605,083 | +0.11(+1.16%) |
Mar 19, 2002 | 9.064 | 9.270 | 9.063 | 9.099 | 1,730,309 | +0.04(+0.42%) |
Mar 18, 2002 | 9.045 | 9.103 | 8.968 | 9.061 | 905,424 | +0.02(+0.17%) |
Mar 15, 2002 | 8.947 | 9.141 | 8.814 | 9.045 | 1,579,881 | +0.15(+1.64%) |
Mar 14, 2002 | 8.855 | 8.926 | 8.651 | 8.899 | 2,358,261 | +0.15(+1.74%) |
Mar 13, 2002 | 9.080 | 9.132 | 8.656 | 8.747 | 4,114,292 | -0.33(-3.67%) |
Mar 12, 2002 | 8.987 | 9.103 | 8.920 | 9.080 | 829,561 | +0.08(+0.88%) |
Mar 11, 2002 | 9.084 | 9.084 | 8.901 | 9.001 | 640,942 | -0.07(-0.81%) |
Mar 08, 2002 | 9.209 | 9.313 | 9.074 | 9.074 | 2,556,493 | -0.06(-0.63%) |
Mar 07, 2002 | 9.091 | 9.253 | 9.084 | 9.132 | 2,342,673 | +0.08(+0.83%) |
Mar 06, 2002 | 9.003 | 9.078 | 8.949 | 9.057 | 3,505,046 | +0.10(+1.14%) |
Mar 05, 2002 | 9.036 | 9.039 | 8.857 | 8.955 | 1,372,036 | -0.05(-0.51%) |
Mar 04, 2002 | 8.824 | 9.018 | 8.801 | 9.001 | 2,152,235 | +0.28(+3.15%) |