Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 10.55 | 10.58 | 10.44 | 10.49 | 1,105,958 | -0.04(-0.40%) |
Dec 30, 2002 | 10.39 | 10.58 | 10.34 | 10.54 | 1,270,118 | +0.15(+1.41%) |
Dec 27, 2002 | 10.49 | 10.53 | 10.37 | 10.39 | 966,799 | -0.13(-1.27%) |
Dec 26, 2002 | 10.60 | 10.65 | 10.49 | 10.52 | 848,160 | -0.01(-0.06%) |
Dec 24, 2002 | 10.44 | 10.58 | 10.43 | 10.53 | 741,314 | +0.00(+0.02%) |
Dec 23, 2002 | 10.37 | 10.54 | 10.32 | 10.53 | 1,447,486 | +0.14(+1.35%) |
Dec 20, 2002 | 10.01 | 10.43 | 10.01 | 10.39 | 2,014,971 | +0.43(+4.32%) |
Dec 19, 2002 | 10.05 | 10.11 | 9.934 | 9.957 | 596,023 | -0.10(-0.95%) |
Dec 18, 2002 | 10.12 | 10.13 | 10.01 | 10.05 | 859,010 | -0.08(-0.84%) |
Dec 17, 2002 | 10.26 | 10.26 | 10.13 | 10.14 | 786,364 | -0.12(-1.16%) |
Dec 16, 2002 | 10.14 | 10.26 | 10.11 | 10.26 | 1,651,271 | +0.19(+1.87%) |
Dec 13, 2002 | 10.14 | 10.15 | 10.03 | 10.07 | 1,214,218 | -0.12(-1.21%) |
Dec 12, 2002 | 10.37 | 10.37 | 10.16 | 10.19 | 917,504 | -0.17(-1.62%) |
Dec 11, 2002 | 10.39 | 10.40 | 10.26 | 10.36 | 916,088 | -0.05(-0.47%) |
Dec 10, 2002 | 10.35 | 10.41 | 10.24 | 10.41 | 756,410 | +0.04(+0.37%) |
Dec 09, 2002 | 10.44 | 10.54 | 10.31 | 10.37 | 1,650,328 | -0.08(-0.77%) |
Dec 06, 2002 | 10.27 | 10.49 | 10.27 | 10.45 | 1,194,878 | +0.11(+1.05%) |
Dec 05, 2002 | 10.32 | 10.43 | 10.21 | 10.34 | 1,284,977 | +0.04(+0.37%) |
Dec 04, 2002 | 10.27 | 10.40 | 10.07 | 10.30 | 2,013,319 | +0.04(+0.35%) |
Dec 03, 2002 | 10.34 | 10.42 | 10.25 | 10.27 | 1,013,264 | -0.07(-0.72%) |
Dec 02, 2002 | 10.59 | 10.60 | 10.28 | 10.34 | 1,748,210 | -0.19(-1.79%) |
Nov 29, 2002 | 10.46 | 10.58 | 10.44 | 10.53 | 384,927 | +0.07(+0.65%) |
Nov 27, 2002 | 10.36 | 10.55 | 10.27 | 10.46 | 2,149,412 | +0.08(+0.80%) |
Nov 26, 2002 | 10.45 | 10.47 | 10.23 | 10.38 | 1,319,177 | -0.25(-2.37%) |
Nov 25, 2002 | 10.62 | 10.67 | 10.47 | 10.63 | 899,578 | +0.04(+0.34%) |
Nov 22, 2002 | 10.48 | 10.68 | 10.47 | 10.60 | 1,250,541 | +0.04(+0.34%) |
Nov 21, 2002 | 10.49 | 10.57 | 10.46 | 10.56 | 1,445,363 | +0.11(+1.03%) |
Nov 20, 2002 | 10.39 | 10.49 | 10.22 | 10.45 | 1,048,643 | +0.09(+0.86%) |
Nov 19, 2002 | 10.38 | 10.44 | 10.32 | 10.36 | 877,643 | -0.02(-0.18%) |
Nov 18, 2002 | 10.59 | 10.59 | 10.33 | 10.38 | 623,619 | -0.17(-1.65%) |
Nov 15, 2002 | 10.51 | 10.65 | 10.44 | 10.55 | 1,238,276 | +0.04(+0.38%) |
Nov 14, 2002 | 10.28 | 10.53 | 10.28 | 10.51 | 1,128,364 | +0.29(+2.86%) |
Nov 13, 2002 | 10.13 | 10.32 | 10.03 | 10.22 | 784,949 | +0.09(+0.92%) |
Nov 12, 2002 | 10.08 | 10.31 | 10.06 | 10.13 | 882,596 | +0.05(+0.51%) |
Nov 11, 2002 | 10.28 | 10.37 | 10.08 | 10.08 | 715,134 | -0.20(-1.90%) |
Nov 08, 2002 | 10.34 | 10.49 | 10.26 | 10.27 | 1,035,671 | -0.07(-0.64%) |
Nov 07, 2002 | 10.51 | 10.51 | 10.27 | 10.34 | 843,207 | -0.17(-1.57%) |
Nov 06, 2002 | 10.32 | 10.53 | 10.26 | 10.50 | 1,020,340 | +0.21(+2.00%) |
Nov 05, 2002 | 10.01 | 10.36 | 10.01 | 10.30 | 1,182,849 | +0.28(+2.84%) |
Nov 04, 2002 | 10.30 | 10.33 | 10.01 | 10.01 | 1,125,770 | -0.24(-2.36%) |
Nov 01, 2002 | 10.15 | 10.28 | 10.10 | 10.26 | 1,391,115 | +0.03(+0.27%) |
Oct 31, 2002 | 10.29 | 10.39 | 10.16 | 10.23 | 1,234,974 | +0.00(+0.00%) |
Oct 30, 2002 | 10.26 | 10.34 | 10.12 | 10.23 | 1,567,540 | +0.02(+0.21%) |
Oct 29, 2002 | 10.32 | 10.39 | 10.06 | 10.21 | 1,708,821 | -0.16(-1.55%) |
Oct 28, 2002 | 10.28 | 10.56 | 10.16 | 10.37 | 2,325,601 | +0.10(+0.97%) |
Oct 25, 2002 | 9.889 | 10.28 | 9.889 | 10.27 | 1,868,500 | +0.39(+3.95%) |
Oct 24, 2002 | 9.963 | 10.04 | 9.828 | 9.879 | 3,275,182 | -0.03(-0.32%) |
Oct 23, 2002 | 9.794 | 10.02 | 9.794 | 9.910 | 1,978,884 | +0.15(+1.59%) |
Oct 22, 2002 | 10.16 | 10.16 | 9.694 | 9.756 | 10,873,248 | -0.40(-3.97%) |
Oct 21, 2002 | 9.735 | 10.18 | 9.618 | 10.16 | 1,164,923 | +0.42(+4.36%) |
Oct 18, 2002 | 10.01 | 10.01 | 9.645 | 9.735 | 1,664,951 | -0.26(-2.57%) |
Oct 17, 2002 | 9.783 | 10.07 | 9.781 | 9.991 | 1,343,707 | +0.45(+4.71%) |
Oct 16, 2002 | 9.900 | 9.930 | 9.542 | 9.542 | 1,387,105 | -0.41(-4.15%) |
Oct 15, 2002 | 9.910 | 10.11 | 9.872 | 9.955 | 2,010,253 | +0.17(+1.76%) |
Oct 14, 2002 | 9.773 | 9.815 | 9.705 | 9.783 | 1,089,683 | -0.01(-0.15%) |
Oct 11, 2002 | 9.546 | 9.885 | 9.506 | 9.798 | 978,828 | +0.34(+3.63%) |
Oct 10, 2002 | 9.062 | 9.455 | 9.058 | 9.455 | 1,595,136 | +0.36(+3.96%) |
Oct 09, 2002 | 9.232 | 9.243 | 9.012 | 9.094 | 1,346,773 | -0.17(-1.85%) |
Oct 08, 2002 | 9.041 | 9.433 | 8.863 | 9.266 | 1,479,327 | +0.26(+2.94%) |
Oct 07, 2002 | 9.122 | 9.166 | 8.942 | 9.001 | 1,355,500 | -0.12(-1.32%) |
Oct 04, 2002 | 9.128 | 9.200 | 8.944 | 9.122 | 1,781,231 | +0.05(+0.51%) |
Oct 03, 2002 | 9.009 | 9.154 | 8.957 | 9.075 | 1,676,980 | +0.22(+2.54%) |
Oct 02, 2002 | 9.137 | 9.158 | 8.829 | 8.851 | 1,504,093 | -0.39(-4.26%) |
Oct 01, 2002 | 8.861 | 9.245 | 8.778 | 9.245 | 1,400,078 | +0.40(+4.51%) |
Sep 30, 2002 | 8.901 | 8.931 | 8.692 | 8.846 | 1,212,096 | -0.06(-0.62%) |
Sep 27, 2002 | 9.147 | 9.258 | 8.889 | 8.901 | 862,548 | -0.26(-2.85%) |
Sep 26, 2002 | 8.967 | 9.213 | 8.961 | 9.162 | 1,199,831 | +0.23(+2.59%) |
Sep 25, 2002 | 8.692 | 8.971 | 8.590 | 8.931 | 1,386,634 | +0.30(+3.46%) |
Sep 24, 2002 | 8.681 | 8.723 | 8.480 | 8.632 | 1,387,341 | -0.15(-1.74%) |
Sep 23, 2002 | 8.914 | 8.914 | 8.670 | 8.785 | 1,035,906 | -0.15(-1.71%) |
Sep 20, 2002 | 8.840 | 8.986 | 8.840 | 8.937 | 1,249,126 | +0.09(+1.03%) |
Sep 19, 2002 | 9.052 | 9.073 | 8.846 | 8.846 | 70,758 | -0.26(-2.91%) |
Sep 18, 2002 | 8.957 | 9.137 | 8.946 | 9.111 | 1,301,251 | +0.04(+0.47%) |
Sep 17, 2002 | 9.340 | 9.393 | 9.062 | 9.069 | 714,662 | -0.22(-2.35%) |
Sep 16, 2002 | 9.255 | 9.327 | 9.158 | 9.287 | 1,071,758 | +0.03(+0.37%) |
Sep 13, 2002 | 9.190 | 9.264 | 9.094 | 9.253 | 1,055,011 | -0.13(-1.38%) |
Sep 12, 2002 | 9.645 | 9.645 | 9.380 | 9.383 | 909,720 | -0.35(-3.59%) |
Sep 11, 2002 | 9.921 | 9.921 | 9.711 | 9.732 | 1,102,420 | +0.00(+0.02%) |
Sep 10, 2002 | 9.391 | 9.751 | 9.311 | 9.730 | 1,784,297 | +0.41(+4.37%) |
Sep 09, 2002 | 9.274 | 9.378 | 9.141 | 9.323 | 1,291,581 | -0.05(-0.50%) |
Sep 06, 2002 | 9.270 | 9.457 | 9.226 | 9.370 | 837,782 | +0.21(+2.24%) |
Sep 05, 2002 | 9.347 | 9.347 | 9.152 | 9.164 | 1,192,283 | -0.18(-1.95%) |
Sep 04, 2002 | 9.200 | 9.366 | 9.160 | 9.347 | 1,130,251 | +0.17(+1.80%) |
Sep 03, 2002 | 9.497 | 9.497 | 9.168 | 9.181 | 1,187,330 | -0.37(-3.84%) |
Aug 30, 2002 | 9.503 | 9.906 | 9.489 | 9.548 | 828,819 | +0.04(+0.47%) |
Aug 29, 2002 | 9.444 | 9.681 | 9.433 | 9.503 | 2,057,426 | +0.01(+0.07%) |
Aug 28, 2002 | 9.645 | 9.648 | 9.433 | 9.497 | 1,102,655 | -0.15(-1.58%) |
Aug 27, 2002 | 9.667 | 9.709 | 9.588 | 9.650 | 1,090,391 | +0.00(+0.02%) |
Aug 26, 2002 | 9.715 | 9.715 | 9.389 | 9.648 | 1,918,975 | -0.01(-0.15%) |
Aug 23, 2002 | 9.921 | 9.938 | 9.582 | 9.662 | 1,993,507 | -0.29(-2.90%) |
Aug 22, 2002 | 9.959 | 10.00 | 9.783 | 9.951 | 1,935,249 | +0.02(+0.21%) |
Aug 21, 2002 | 10.16 | 10.18 | 9.836 | 9.930 | 2,086,909 | -0.23(-2.25%) |
Aug 20, 2002 | 10.23 | 10.27 | 10.12 | 10.16 | 1,386,869 | +0.01(+0.10%) |
Aug 16, 2002 | 10.13 | 10.26 | 10.01 | 10.15 | 1,212,803 | +0.01(+0.15%) |
Aug 15, 2002 | 10.09 | 10.23 | 9.942 | 10.13 | 2,293,760 | +0.04(+0.36%) |
Aug 14, 2002 | 9.889 | 10.11 | 9.626 | 10.10 | 2,606,513 | +0.13(+1.32%) |
Aug 13, 2002 | 10.12 | 10.33 | 9.963 | 9.966 | 2,388,340 | -0.16(-1.57%) |
Aug 12, 2002 | 10.04 | 10.22 | 9.913 | 10.12 | 1,702,689 | +0.07(+0.68%) |
Aug 07, 2002 | 9.910 | 10.08 | 9.754 | 10.06 | 1,897,747 | +0.33(+3.45%) |
Aug 06, 2002 | 9.550 | 9.832 | 9.550 | 9.722 | 2,199,651 | +0.24(+2.55%) |
Aug 05, 2002 | 9.427 | 9.605 | 9.378 | 9.480 | 2,679,630 | +0.05(+0.56%) |
Aug 02, 2002 | 9.720 | 9.722 | 9.342 | 9.427 | 2,387,869 | -0.33(-3.35%) |
Aug 01, 2002 | 9.798 | 9.932 | 9.561 | 9.754 | 1,874,868 | +0.01(+0.13%) |
Jul 31, 2002 | 9.518 | 9.900 | 9.518 | 9.741 | 2,362,632 | +0.18(+1.88%) |
Jul 30, 2002 | 9.561 | 9.732 | 9.433 | 9.561 | 2,456,741 | +0.00(+0.00%) |
Jul 29, 2002 | 9.012 | 9.592 | 9.012 | 9.561 | 1,666,602 | +0.55(+6.14%) |
Jul 26, 2002 | 9.327 | 9.336 | 8.857 | 9.007 | 2,066,860 | -0.20(-2.12%) |
Jul 25, 2002 | 8.692 | 9.221 | 8.685 | 9.202 | 2,349,895 | +0.35(+3.98%) |
Jul 24, 2002 | 7.856 | 8.942 | 7.856 | 8.851 | 2,970,448 | +0.99(+12.66%) |
Jul 23, 2002 | 7.839 | 8.225 | 7.827 | 7.856 | 1,142,752 | +0.07(+0.90%) |
Jul 22, 2002 | 7.865 | 8.212 | 7.744 | 7.786 | 1,665,659 | -0.10(-1.32%) |
Jul 19, 2002 | 8.098 | 8.151 | 7.869 | 7.890 | 1,554,096 | -0.50(-5.96%) |
Jul 17, 2002 | 8.278 | 8.477 | 8.268 | 8.390 | 1,331,442 | -0.14(-1.62%) |
Jul 12, 2002 | 8.537 | 8.630 | 8.469 | 8.528 | 1,090,862 | -0.01(-0.10%) |
Jul 11, 2002 | 8.639 | 8.829 | 8.427 | 8.537 | 1,495,366 | -0.25(-2.85%) |
Jul 10, 2002 | 8.978 | 9.009 | 8.776 | 8.787 | 1,033,312 | -0.35(-3.78%) |
Jul 09, 2002 | 9.315 | 9.315 | 9.132 | 9.132 | 1,117,043 | -0.18(-1.96%) |
Jul 08, 2002 | 9.444 | 9.444 | 9.315 | 9.315 | 758,768 | -0.13(-1.37%) |
Jul 05, 2002 | 9.139 | 9.497 | 9.137 | 9.444 | 603,335 | +0.31(+3.36%) |
Jul 04, 2002 | 9.200 | 9.219 | 8.829 | 9.137 | 1,456,685 | +0.00(+0.00%) |
Jul 03, 2002 | 9.200 | 9.219 | 8.829 | 9.137 | 1,456,213 | -0.08(-0.92%) |
Jul 02, 2002 | 9.590 | 9.633 | 9.145 | 9.221 | 1,433,806 | -0.42(-4.37%) |
Jul 01, 2002 | 9.773 | 9.804 | 9.597 | 9.643 | 959,015 | -0.16(-1.60%) |
Jun 28, 2002 | 9.667 | 9.963 | 9.667 | 9.800 | 887,785 | +0.08(+0.87%) |
Jun 27, 2002 | 9.675 | 9.739 | 9.571 | 9.715 | 999,584 | +0.09(+0.97%) |
Jun 26, 2002 | 9.544 | 9.751 | 9.380 | 9.622 | 1,171,291 | +0.03(+0.27%) |
Jun 25, 2002 | 9.686 | 9.870 | 9.597 | 9.597 | 896,276 | -0.03(-0.31%) |
Jun 21, 2002 | 9.656 | 9.834 | 9.614 | 9.626 | 1,020,104 | -0.15(-1.50%) |
Jun 20, 2002 | 9.688 | 9.898 | 9.688 | 9.773 | 624,327 | +0.04(+0.41%) |
Jun 19, 2002 | 9.698 | 9.815 | 9.677 | 9.732 | 1,328,140 | +0.03(+0.35%) |
Jun 18, 2002 | 9.815 | 9.836 | 9.665 | 9.698 | 960,902 | -0.15(-1.49%) |
Jun 17, 2002 | 9.599 | 9.845 | 9.590 | 9.845 | 706,407 | +0.30(+3.13%) |
Jun 14, 2002 | 9.508 | 9.709 | 9.274 | 9.546 | 1,075,295 | -0.17(-1.75%) |
Jun 12, 2002 | 9.698 | 9.732 | 9.645 | 9.715 | 1,203,604 | +0.03(+0.26%) |
Jun 11, 2002 | 9.851 | 9.857 | 9.645 | 9.690 | 1,250,541 | -0.11(-1.10%) |
Jun 10, 2002 | 9.794 | 9.836 | 9.762 | 9.798 | 1,072,465 | +0.05(+0.48%) |
Jun 07, 2002 | 9.794 | 9.826 | 9.701 | 9.751 | 848,868 | -0.05(-0.54%) |
Jun 06, 2002 | 9.879 | 9.879 | 9.768 | 9.804 | 734,474 | -0.07(-0.73%) |
Jun 05, 2002 | 9.845 | 9.887 | 9.792 | 9.877 | 1,439,938 | -0.23(-2.29%) |
May 31, 2002 | 9.868 | 10.14 | 9.862 | 10.11 | 840,141 | +0.15(+1.55%) |
May 28, 2002 | 10.04 | 10.04 | 9.921 | 9.953 | 658,291 | -0.08(-0.82%) |
May 27, 2002 | 10.10 | 10.17 | 10.03 | 10.04 | 799,808 | +0.00(+0.00%) |
May 24, 2002 | 10.10 | 10.17 | 10.03 | 10.04 | 798,393 | -0.04(-0.44%) |
May 23, 2002 | 9.868 | 10.10 | 9.864 | 10.08 | 10,566,628 | +0.18(+1.82%) |
May 22, 2002 | 9.932 | 9.963 | 9.866 | 9.900 | 737,305 | -0.02(-0.24%) |
May 21, 2002 | 9.985 | 10.05 | 9.862 | 9.923 | 564,654 | -0.02(-0.17%) |
May 20, 2002 | 10.02 | 10.02 | 9.866 | 9.940 | 537,294 | -0.09(-0.87%) |
May 17, 2002 | 9.989 | 10.06 | 9.915 | 10.03 | 437,524 | +0.04(+0.38%) |
May 16, 2002 | 9.932 | 10.04 | 9.923 | 9.989 | 1,150,064 | +0.10(+0.99%) |
May 15, 2002 | 9.677 | 10.04 | 9.677 | 9.891 | 23,586 | +0.17(+1.74%) |
May 14, 2002 | 9.698 | 9.739 | 9.648 | 9.722 | 855,472 | +0.07(+0.77%) |
May 13, 2002 | 9.614 | 9.648 | 9.503 | 9.648 | 541,539 | +0.07(+0.75%) |
May 10, 2002 | 9.645 | 9.648 | 9.561 | 9.576 | 534,935 | -0.12(-1.20%) |
May 09, 2002 | 9.677 | 9.783 | 9.671 | 9.692 | 47,172 | +0.01(+0.07%) |
May 08, 2002 | 9.709 | 9.720 | 9.624 | 9.686 | 726,927 | +0.09(+0.93%) |
May 07, 2002 | 9.412 | 9.650 | 9.412 | 9.597 | 929,768 | +0.06(+0.60%) |
May 06, 2002 | 9.603 | 9.635 | 9.514 | 9.539 | 864,199 | -0.08(-0.79%) |
May 03, 2002 | 9.582 | 9.686 | 9.561 | 9.616 | 1,142,752 | +0.05(+0.49%) |
May 02, 2002 | 9.349 | 9.620 | 9.347 | 9.569 | 776,458 | +0.19(+1.99%) |
May 01, 2002 | 9.327 | 9.433 | 9.192 | 9.383 | 719,379 | +0.07(+0.80%) |
Apr 30, 2002 | 9.137 | 9.336 | 9.096 | 9.308 | 767,023 | +0.19(+2.09%) |
Apr 29, 2002 | 9.243 | 9.243 | 9.084 | 9.118 | 531,869 | -0.11(-1.19%) |
Apr 26, 2002 | 9.221 | 9.338 | 9.211 | 9.228 | 456,157 | +0.03(+0.28%) |
Apr 25, 2002 | 9.137 | 9.243 | 9.084 | 9.202 | 1,170,112 | +0.07(+0.72%) |
Apr 24, 2002 | 9.041 | 9.245 | 9.014 | 9.137 | 1,155,017 | +0.10(+1.15%) |
Apr 23, 2002 | 9.179 | 9.179 | 9.009 | 9.033 | 718,908 | -0.14(-1.57%) |
Apr 22, 2002 | 9.359 | 9.368 | 9.168 | 9.177 | 384,691 | -0.16(-1.68%) |
Apr 19, 2002 | 9.359 | 9.372 | 9.279 | 9.334 | 380,681 | +0.03(+0.30%) |
Apr 18, 2002 | 9.412 | 9.433 | 9.230 | 9.306 | 487,998 | -0.10(-1.01%) |
Apr 17, 2002 | 9.561 | 9.580 | 9.395 | 9.402 | 374,313 | -0.14(-1.49%) |
Apr 16, 2002 | 9.455 | 9.586 | 9.455 | 9.544 | 470,309 | +0.11(+1.19%) |
Apr 15, 2002 | 9.550 | 9.576 | 9.400 | 9.431 | 482,102 | -0.11(-1.11%) |
Apr 12, 2002 | 9.586 | 9.590 | 9.448 | 9.537 | 614,185 | -0.04(-0.46%) |
Apr 11, 2002 | 9.592 | 9.641 | 9.576 | 9.582 | 773,628 | -0.02(-0.18%) |
Apr 10, 2002 | 9.433 | 9.601 | 9.400 | 9.599 | 857,123 | +0.27(+2.89%) |
Apr 09, 2002 | 9.412 | 9.417 | 9.232 | 9.330 | 807,120 | +0.12(+1.31%) |
Apr 08, 2002 | 9.175 | 9.221 | 9.056 | 9.209 | 738,956 | +0.03(+0.37%) |
Apr 05, 2002 | 9.211 | 9.336 | 9.152 | 9.175 | 1,105,250 | -0.03(-0.28%) |
Apr 04, 2002 | 9.232 | 9.232 | 9.168 | 9.200 | 1,441,354 | -0.16(-1.68%) |
Apr 03, 2002 | 9.539 | 9.548 | 9.338 | 9.357 | 775,515 | -0.18(-1.89%) |
Apr 02, 2002 | 9.624 | 9.635 | 9.529 | 9.537 | 1,086,381 | -0.07(-0.68%) |
Apr 01, 2002 | 9.645 | 9.645 | 9.436 | 9.603 | 523,614 | -0.09(-0.92%) |
Mar 29, 2002 | 9.741 | 9.751 | 9.677 | 9.692 | 541,539 | +0.00(+0.00%) |
Mar 28, 2002 | 9.741 | 9.751 | 9.677 | 9.692 | 540,596 | -0.06(-0.63%) |
Mar 27, 2002 | 9.637 | 9.787 | 9.618 | 9.754 | 759,948 | +0.12(+1.23%) |
Mar 26, 2002 | 9.698 | 9.800 | 9.476 | 9.635 | 1,901,049 | -0.17(-1.77%) |
Mar 25, 2002 | 9.879 | 9.879 | 9.787 | 9.809 | 555,219 | -0.06(-0.60%) |
Mar 22, 2002 | 9.932 | 9.961 | 9.866 | 9.868 | 855,236 | -0.03(-0.26%) |
Mar 21, 2002 | 9.953 | 9.963 | 9.794 | 9.893 | 8,113,660 | -0.08(-0.79%) |
Mar 20, 2002 | 9.932 | 10.08 | 9.883 | 9.972 | 741,786 | +0.03(+0.30%) |
Mar 19, 2002 | 9.815 | 9.974 | 9.794 | 9.942 | 1,046,756 | +0.08(+0.77%) |
Mar 18, 2002 | 9.862 | 9.938 | 9.794 | 9.866 | 806,884 | +0.00(+0.04%) |
Mar 15, 2002 | 9.815 | 9.877 | 9.794 | 9.862 | 1,498,668 | +0.00(+0.04%) |
Mar 14, 2002 | 9.857 | 9.879 | 9.813 | 9.857 | 972,931 | -0.03(-0.30%) |
Mar 13, 2002 | 9.963 | 9.972 | 9.813 | 9.887 | 713,011 | -0.14(-1.42%) |
Mar 12, 2002 | 9.953 | 10.05 | 9.877 | 10.03 | 514,887 | +0.02(+0.23%) |
Mar 11, 2002 | 10.14 | 10.15 | 9.991 | 10.01 | 770,090 | -0.01(-0.08%) |
Mar 08, 2002 | 9.963 | 10.12 | 9.963 | 10.01 | 712,068 | +0.04(+0.40%) |
Mar 07, 2002 | 9.921 | 10.03 | 9.900 | 9.974 | 1,063,266 | +0.08(+0.84%) |
Mar 06, 2002 | 9.709 | 9.906 | 9.701 | 9.891 | 1,669,432 | +0.22(+2.26%) |
Mar 05, 2002 | 9.785 | 9.830 | 9.667 | 9.673 | 1,423,428 | -0.28(-2.81%) |
Mar 04, 2002 | 9.860 | 10.03 | 9.815 | 9.953 | 1,297,714 | +0.10(+0.97%) |
Mar 01, 2002 | 9.927 | 9.995 | 9.582 | 9.857 | 1,572,729 | -0.07(-0.70%) |
Feb 28, 2002 | 9.836 | 9.961 | 9.783 | 9.927 | 1,168,697 | +0.08(+0.77%) |
Feb 27, 2002 | 9.773 | 9.959 | 9.756 | 9.851 | 976,469 | +0.08(+0.87%) |
Feb 26, 2002 | 9.571 | 9.900 | 9.571 | 9.766 | 1,977,233 | +0.21(+2.17%) |
Feb 25, 2002 | 9.535 | 9.679 | 9.436 | 9.559 | 1,772,740 | +0.04(+0.42%) |
Feb 22, 2002 | 9.444 | 9.561 | 9.406 | 9.518 | 1,091,334 | +0.03(+0.34%) |
Feb 21, 2002 | 9.359 | 9.518 | 9.342 | 9.486 | 1,465,647 | +0.09(+0.97%) |
Feb 20, 2002 | 9.327 | 9.395 | 9.308 | 9.395 | 932,835 | +0.08(+0.84%) |
Feb 19, 2002 | 9.380 | 9.506 | 9.296 | 9.317 | 1,486,403 | -0.09(-0.95%) |
Feb 18, 2002 | 9.073 | 9.412 | 9.073 | 9.406 | 5,613,521 | +0.00(+0.00%) |
Feb 15, 2002 | 9.073 | 9.412 | 9.073 | 9.406 | 1,305,969 | +0.34(+3.79%) |
Feb 14, 2002 | 8.988 | 9.092 | 8.963 | 9.062 | 1,012,084 | -0.04(-0.49%) |
Feb 13, 2002 | 9.073 | 9.154 | 8.967 | 9.107 | 1,044,397 | -0.01(-0.16%) |
Feb 12, 2002 | 9.190 | 9.211 | 9.020 | 9.122 | 609,468 | -0.12(-1.26%) |
Feb 11, 2002 | 9.115 | 9.321 | 9.105 | 9.238 | 1,494,894 | +0.20(+2.18%) |
Feb 08, 2002 | 8.957 | 9.041 | 8.851 | 9.041 | 521,963 | +0.20(+2.30%) |
Feb 07, 2002 | 8.882 | 8.882 | 8.738 | 8.838 | 874,105 | +0.00(+0.05%) |
Feb 06, 2002 | 8.872 | 8.935 | 8.827 | 8.834 | 1,156,432 | -0.07(-0.81%) |
Feb 05, 2002 | 9.031 | 9.126 | 8.829 | 8.906 | 1,005,244 | -0.15(-1.62%) |
Feb 04, 2002 | 9.139 | 9.168 | 9.041 | 9.052 | 892,502 | -0.09(-0.95%) |
Feb 01, 2002 | 9.111 | 9.211 | 9.094 | 9.139 | 1,056,426 | +0.07(+0.75%) |
Jan 31, 2002 | 8.914 | 9.077 | 8.908 | 9.071 | 1,203,604 | +0.07(+0.75%) |
Jan 30, 2002 | 8.787 | 9.009 | 8.734 | 9.003 | 1,020,340 | +0.18(+2.09%) |
Jan 29, 2002 | 8.804 | 8.857 | 8.723 | 8.819 | 940,146 | -0.04(-0.43%) |
Jan 28, 2002 | 8.840 | 8.903 | 8.776 | 8.857 | 942,269 | -0.03(-0.36%) |
Jan 25, 2002 | 8.704 | 8.901 | 8.660 | 8.889 | 1,576,503 | +0.19(+2.14%) |
Jan 24, 2002 | 8.649 | 8.734 | 8.634 | 8.702 | 1,119,402 | +0.01(+0.10%) |
Jan 23, 2002 | 8.594 | 8.708 | 8.594 | 8.694 | 838,018 | +0.10(+1.16%) |
Jan 22, 2002 | 8.617 | 8.660 | 8.566 | 8.594 | 762,070 | +0.06(+0.72%) |
Jan 21, 2002 | 8.448 | 8.689 | 8.437 | 8.533 | 1,420,362 | +0.00(+0.00%) |
Jan 18, 2002 | 8.448 | 8.689 | 8.437 | 8.533 | 1,419,890 | +0.08(+1.00%) |
Jan 17, 2002 | 8.321 | 8.471 | 8.238 | 8.448 | 935,901 | +0.11(+1.30%) |
Jan 16, 2002 | 8.448 | 8.480 | 8.323 | 8.340 | 921,277 | -0.18(-2.14%) |
Jan 15, 2002 | 8.501 | 8.586 | 8.458 | 8.522 | 1,943,033 | -0.01(-0.10%) |
Jan 14, 2002 | 8.511 | 8.607 | 8.480 | 8.530 | 1,190,632 | +0.00(+0.00%) |
Jan 11, 2002 | 8.321 | 8.543 | 8.310 | 8.530 | 2,044,925 | +0.05(+0.60%) |