Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.578 | 4.584 | 4.510 | 4.522 | 7,059 | -0.06(-1.24%) |
Dec 30, 2002 | 4.471 | 4.584 | 4.465 | 4.578 | 143,662 | -0.03(-0.74%) |
Dec 27, 2002 | 4.703 | 4.703 | 4.533 | 4.612 | 49,416 | -0.01(-0.12%) |
Dec 26, 2002 | 4.692 | 4.697 | 4.612 | 4.618 | 5,824 | -0.10(-2.16%) |
Dec 24, 2002 | 4.505 | 4.726 | 4.505 | 4.720 | 10,236 | +0.13(+2.84%) |
Dec 23, 2002 | 4.873 | 4.924 | 4.539 | 4.590 | 1,202,950 | -0.23(-4.71%) |
Dec 20, 2002 | 4.731 | 4.924 | 4.731 | 4.816 | 521,525 | +0.12(+2.53%) |
Dec 19, 2002 | 4.584 | 4.760 | 4.584 | 4.697 | 171,194 | +0.14(+2.98%) |
Dec 18, 2002 | 4.533 | 4.561 | 4.380 | 4.561 | 203,492 | +0.12(+2.81%) |
Dec 17, 2002 | 4.476 | 4.527 | 4.420 | 4.437 | 266,851 | +0.05(+1.03%) |
Dec 16, 2002 | 4.278 | 4.442 | 4.250 | 4.391 | 402,042 | +0.09(+2.11%) |
Dec 13, 2002 | 4.148 | 4.301 | 4.136 | 4.301 | 56,476 | +0.11(+2.57%) |
Dec 12, 2002 | 4.244 | 4.244 | 4.114 | 4.193 | 99,892 | +0.00(+0.00%) |
Dec 11, 2002 | 4.210 | 4.216 | 4.108 | 4.193 | 144,015 | +0.04(+0.95%) |
Dec 10, 2002 | 4.034 | 4.165 | 4.034 | 4.153 | 20,649 | +0.16(+3.97%) |
Dec 09, 2002 | 4.080 | 4.125 | 3.995 | 3.995 | 65,653 | -0.19(-4.60%) |
Dec 06, 2002 | 4.023 | 4.187 | 4.023 | 4.187 | 40,592 | +0.11(+2.64%) |
Dec 05, 2002 | 4.199 | 4.204 | 4.023 | 4.080 | 288,559 | -0.10(-2.31%) |
Dec 04, 2002 | 4.114 | 4.216 | 4.114 | 4.176 | 318,739 | -0.08(-1.86%) |
Dec 03, 2002 | 4.301 | 4.301 | 4.165 | 4.255 | 594,062 | +0.03(+0.67%) |
Dec 02, 2002 | 4.357 | 4.363 | 4.221 | 4.227 | 31,768 | +0.08(+2.05%) |
Nov 29, 2002 | 4.250 | 4.250 | 4.142 | 4.142 | 10,589 | -0.12(-2.92%) |
Nov 27, 2002 | 4.165 | 4.267 | 4.085 | 4.267 | 42,886 | +0.15(+3.72%) |
Nov 26, 2002 | 4.278 | 4.278 | 4.108 | 4.114 | 18,354 | -0.20(-4.60%) |
Nov 25, 2002 | 4.335 | 4.357 | 4.261 | 4.312 | 1,779,893 | -0.03(-0.78%) |
Nov 22, 2002 | 4.148 | 4.346 | 4.148 | 4.346 | 15,001 | +0.01(+0.26%) |
Nov 21, 2002 | 4.278 | 4.335 | 4.250 | 4.335 | 81,008 | +0.06(+1.46%) |
Nov 20, 2002 | 4.187 | 4.272 | 4.085 | 4.272 | 217,964 | +0.06(+1.34%) |
Nov 19, 2002 | 4.142 | 4.233 | 4.142 | 4.216 | 85,773 | -0.02(-0.53%) |
Nov 18, 2002 | 4.136 | 4.261 | 4.114 | 4.238 | 66,712 | +0.27(+6.70%) |
Nov 15, 2002 | 4.046 | 4.046 | 3.864 | 3.972 | 11,118 | -0.03(-0.85%) |
Nov 14, 2002 | 4.040 | 4.040 | 3.910 | 4.006 | 52,064 | +0.02(+0.43%) |
Nov 13, 2002 | 4.023 | 4.023 | 3.921 | 3.989 | 22,061 | +0.01(+0.28%) |
Nov 12, 2002 | 4.091 | 4.136 | 3.972 | 3.978 | 16,589 | -0.16(-3.84%) |
Nov 11, 2002 | 4.193 | 4.193 | 4.097 | 4.136 | 14,295 | -0.03(-0.68%) |
Nov 08, 2002 | 4.170 | 4.216 | 4.125 | 4.165 | 88,421 | +0.09(+2.23%) |
Nov 07, 2002 | 3.972 | 4.085 | 3.944 | 4.074 | 64,418 | +0.18(+4.66%) |
Nov 06, 2002 | 3.978 | 4.074 | 3.859 | 3.893 | 1,404,501 | -0.22(-5.37%) |
Nov 05, 2002 | 4.142 | 4.238 | 4.091 | 4.114 | 173,665 | -0.03(-0.82%) |
Nov 04, 2002 | 4.306 | 4.471 | 4.142 | 4.148 | 2,162,522 | -0.05(-1.08%) |
Nov 01, 2002 | 4.216 | 4.312 | 4.187 | 4.193 | 73,948 | -0.02(-0.40%) |
Oct 31, 2002 | 4.142 | 4.233 | 4.142 | 4.210 | 2,381,015 | +0.17(+4.21%) |
Oct 30, 2002 | 3.898 | 4.057 | 3.898 | 4.040 | 588,414 | +0.27(+7.22%) |
Oct 29, 2002 | 3.808 | 3.808 | 3.660 | 3.768 | 696,955 | -0.01(-0.30%) |
Oct 28, 2002 | 4.080 | 4.187 | 3.779 | 3.779 | 1,431,856 | -0.24(-5.92%) |
Oct 25, 2002 | 3.893 | 4.017 | 3.785 | 4.017 | 1,545,692 | +0.22(+5.82%) |
Oct 24, 2002 | 3.683 | 3.853 | 3.683 | 3.796 | 666,952 | +0.16(+4.52%) |
Oct 23, 2002 | 3.513 | 3.655 | 3.507 | 3.632 | 37,980,472 | +0.15(+4.23%) |
Oct 22, 2002 | 3.264 | 3.507 | 3.258 | 3.485 | 76,949 | +0.08(+2.50%) |
Oct 21, 2002 | 3.445 | 3.445 | 3.286 | 3.400 | 43,945 | +0.01(+0.17%) |
Oct 18, 2002 | 3.320 | 3.428 | 3.320 | 3.394 | 297,384 | +0.03(+1.01%) |
Oct 17, 2002 | 3.088 | 3.366 | 3.088 | 3.360 | 583,826 | +0.33(+10.84%) |
Oct 16, 2002 | 3.230 | 3.230 | 3.031 | 3.031 | 426,750 | -0.18(-5.48%) |
Oct 15, 2002 | 3.315 | 3.337 | 3.128 | 3.207 | 154,428 | +0.01(+0.18%) |
Oct 14, 2002 | 3.286 | 3.332 | 3.201 | 3.201 | 76,772 | -0.22(-6.46%) |
Oct 11, 2002 | 3.366 | 3.536 | 3.292 | 3.422 | 78,184 | +0.19(+5.97%) |
Oct 10, 2002 | 3.337 | 3.400 | 3.230 | 3.230 | 27,232,282 | -0.07(-2.06%) |
Oct 09, 2002 | 3.315 | 3.371 | 3.286 | 3.298 | 228,729 | -0.24(-6.73%) |
Oct 08, 2002 | 3.411 | 3.536 | 3.377 | 3.536 | 224,317 | +0.07(+2.13%) |
Oct 07, 2002 | 3.513 | 3.621 | 3.462 | 3.462 | 4,451,587 | -0.22(-6.00%) |
Oct 04, 2002 | 3.734 | 3.734 | 3.604 | 3.683 | 668,717 | +0.04(+1.09%) |
Oct 03, 2002 | 3.530 | 3.660 | 3.462 | 3.643 | 563,706 | +0.06(+1.74%) |
Oct 02, 2002 | 3.632 | 3.734 | 3.519 | 3.581 | 504,229 | -0.04(-1.10%) |
Oct 01, 2002 | 3.315 | 3.621 | 3.292 | 3.621 | 386,511 | +0.34(+10.36%) |
Sep 30, 2002 | 3.128 | 3.309 | 3.060 | 3.281 | 943,334 | +0.00(+0.00%) |
Sep 27, 2002 | 3.456 | 3.456 | 3.269 | 3.281 | 1,176,653 | -0.24(-6.91%) |
Sep 26, 2002 | 3.553 | 3.655 | 3.490 | 3.524 | 196,255 | -0.05(-1.27%) |
Sep 25, 2002 | 3.581 | 3.683 | 3.490 | 3.570 | 791,907 | -0.01(-0.16%) |
Sep 24, 2002 | 3.694 | 3.734 | 3.575 | 3.575 | 16,784,122 | -0.16(-4.25%) |
Sep 23, 2002 | 3.796 | 3.796 | 3.689 | 3.734 | 118,071 | -0.28(-7.05%) |
Sep 20, 2002 | 3.915 | 4.040 | 3.830 | 4.017 | 220,787 | +0.14(+3.50%) |
Sep 19, 2002 | 4.080 | 4.080 | 3.870 | 3.881 | 645,773 | -0.18(-4.46%) |
Sep 18, 2002 | 4.108 | 4.216 | 4.034 | 4.063 | 5,435,867 | -0.16(-3.76%) |
Sep 17, 2002 | 4.391 | 4.442 | 4.221 | 4.221 | 322,622 | -0.16(-3.75%) |
Sep 16, 2002 | 4.465 | 4.465 | 4.386 | 4.386 | 238,613 | -0.18(-3.85%) |
Sep 13, 2002 | 4.522 | 4.618 | 4.454 | 4.561 | 9,177 | -0.03(-0.62%) |
Sep 12, 2002 | 4.607 | 4.607 | 4.476 | 4.590 | 165,723 | -0.04(-0.86%) |
Sep 11, 2002 | 4.601 | 4.646 | 4.544 | 4.629 | 1,002,988 | +0.21(+4.74%) |
Sep 10, 2002 | 4.556 | 4.556 | 4.420 | 4.420 | 115,247 | -0.02(-0.51%) |
Sep 09, 2002 | 4.306 | 4.465 | 4.267 | 4.442 | 27,179 | +0.18(+4.12%) |
Sep 06, 2002 | 4.318 | 4.318 | 4.216 | 4.267 | 25,237 | +0.09(+2.17%) |
Sep 05, 2002 | 4.465 | 4.465 | 4.176 | 4.176 | 13,942 | -0.23(-5.15%) |
Sep 04, 2002 | 4.442 | 4.442 | 4.318 | 4.403 | 28,591 | +0.06(+1.30%) |
Sep 03, 2002 | 4.561 | 4.561 | 4.346 | 4.346 | 2,131,283 | -0.22(-4.72%) |
Aug 30, 2002 | 4.573 | 4.720 | 4.510 | 4.561 | 310,973 | -0.02(-0.37%) |
Aug 29, 2002 | 4.318 | 4.590 | 4.306 | 4.578 | 116,306 | +0.13(+2.93%) |
Aug 28, 2002 | 4.556 | 4.573 | 4.380 | 4.448 | 99,363 | -0.04(-0.88%) |
Aug 27, 2002 | 4.590 | 4.669 | 4.465 | 4.488 | 433,986 | +0.08(+1.80%) |
Aug 26, 2002 | 4.380 | 4.471 | 4.306 | 4.408 | 341,506 | +0.03(+0.78%) |
Aug 23, 2002 | 4.335 | 4.420 | 4.284 | 4.374 | 418,279 | +0.08(+1.98%) |
Aug 22, 2002 | 4.267 | 4.289 | 4.170 | 4.289 | 17,648 | +0.07(+1.61%) |
Aug 21, 2002 | 4.204 | 4.323 | 4.193 | 4.221 | 295,972 | +0.05(+1.09%) |
Aug 20, 2002 | 4.380 | 4.386 | 4.170 | 4.176 | 113,482 | -0.13(-3.03%) |
Aug 16, 2002 | 4.051 | 4.335 | 4.006 | 4.306 | 459,577 | +0.25(+6.29%) |
Aug 15, 2002 | 4.193 | 4.210 | 3.995 | 4.051 | 107,658 | -0.11(-2.72%) |
Aug 14, 2002 | 4.199 | 4.199 | 3.966 | 4.165 | 387,393 | -0.01(-0.14%) |
Aug 13, 2002 | 4.187 | 4.301 | 4.085 | 4.170 | 390,923 | -0.14(-3.29%) |
Aug 12, 2002 | 4.556 | 4.556 | 4.278 | 4.312 | 130,072 | -0.15(-3.30%) |
Aug 07, 2002 | 4.499 | 4.499 | 4.312 | 4.459 | 490,286 | +0.10(+2.34%) |
Aug 06, 2002 | 4.165 | 4.363 | 4.085 | 4.357 | 1,156,004 | +0.18(+4.20%) |
Aug 05, 2002 | 4.561 | 4.561 | 4.182 | 4.182 | 290,677 | -0.24(-5.38%) |
Aug 02, 2002 | 4.380 | 4.493 | 4.227 | 4.420 | 3,626,852 | +0.23(+5.55%) |
Aug 01, 2002 | 3.955 | 4.244 | 3.836 | 4.187 | 2,528,384 | +0.23(+5.87%) |
Jul 31, 2002 | 3.915 | 3.989 | 3.683 | 3.955 | 3,205,926 | +0.14(+3.56%) |
Jul 30, 2002 | 3.910 | 3.989 | 3.740 | 3.819 | 3,250,048 | -0.12(-3.02%) |
Jul 29, 2002 | 4.278 | 4.301 | 3.881 | 3.938 | 3,505,428 | -0.34(-7.95%) |
Jul 26, 2002 | 4.493 | 4.493 | 4.238 | 4.278 | 152,486 | -0.19(-4.19%) |
Jul 25, 2002 | 4.533 | 4.612 | 4.369 | 4.465 | 1,313,079 | -0.27(-5.63%) |
Jul 24, 2002 | 4.431 | 4.816 | 4.397 | 4.731 | 1,411,913 | +0.08(+1.83%) |
Jul 23, 2002 | 4.929 | 4.929 | 4.595 | 4.646 | 180,195 | -0.22(-4.54%) |
Jul 22, 2002 | 4.997 | 5.156 | 4.827 | 4.867 | 66,183 | -0.25(-4.87%) |
Jul 19, 2002 | 5.122 | 5.235 | 5.122 | 5.116 | 70,066 | +0.00(+0.00%) |
Jul 17, 2002 | 5.099 | 5.184 | 5.071 | 5.116 | 210,551 | -0.26(-4.85%) |
Jul 12, 2002 | 5.354 | 5.377 | 5.247 | 5.377 | 4,251,801 | +0.16(+3.15%) |
Jul 11, 2002 | 5.156 | 5.213 | 5.071 | 5.213 | 508,994 | +0.10(+1.88%) |
Jul 10, 2002 | 5.298 | 5.298 | 5.105 | 5.116 | 169,782 | -0.02(-0.44%) |
Jul 09, 2002 | 5.201 | 5.213 | 5.105 | 5.139 | 2,268,768 | +0.01(+0.22%) |
Jul 08, 2002 | 5.099 | 5.128 | 5.099 | 5.128 | 2,757,290 | -0.01(-0.22%) |
Jul 05, 2002 | 5.184 | 5.184 | 5.111 | 5.139 | 46,240 | -0.10(-1.84%) |
Jul 04, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.00(+0.00%) |
Jul 03, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.02(+0.43%) |
Jul 02, 2002 | 5.167 | 5.247 | 5.122 | 5.213 | 282,029 | +0.02(+0.44%) |
Jul 01, 2002 | 5.524 | 5.524 | 5.184 | 5.190 | 325,975 | -0.31(-5.57%) |
Jun 28, 2002 | 5.371 | 5.496 | 5.343 | 5.496 | 971,043 | +0.18(+3.41%) |
Jun 27, 2002 | 5.241 | 5.315 | 5.128 | 5.315 | 984,103 | +0.27(+5.39%) |
Jun 26, 2002 | 5.128 | 5.150 | 4.844 | 5.043 | 906,272 | -0.07(-1.44%) |
Jun 25, 2002 | 5.184 | 5.320 | 5.037 | 5.116 | 1,669,764 | +0.16(+3.20%) |
Jun 21, 2002 | 5.303 | 5.303 | 4.912 | 4.958 | 786,612 | -0.37(-6.91%) |
Jun 20, 2002 | 5.694 | 5.694 | 5.326 | 5.326 | 525,761 | -0.37(-6.56%) |
Jun 19, 2002 | 5.893 | 5.893 | 5.700 | 5.700 | 341,859 | -0.19(-3.27%) |
Jun 18, 2002 | 6.046 | 6.051 | 5.842 | 5.893 | 153,898 | -0.14(-2.26%) |
Jun 17, 2002 | 5.751 | 6.029 | 5.751 | 6.029 | 1,734,535 | +0.22(+3.80%) |
Jun 14, 2002 | 5.813 | 5.859 | 5.723 | 5.808 | 1,937,498 | -0.17(-2.84%) |
Jun 12, 2002 | 5.949 | 6.136 | 5.819 | 5.978 | 2,617,864 | -0.08(-1.40%) |
Jun 11, 2002 | 6.476 | 6.476 | 6.063 | 6.063 | 347,507 | -0.35(-5.48%) |
Jun 10, 2002 | 6.346 | 6.414 | 6.289 | 6.414 | 725,900 | +0.12(+1.98%) |
Jun 07, 2002 | 6.057 | 6.312 | 6.051 | 6.289 | 314,327 | +0.06(+0.91%) |
Jun 06, 2002 | 6.448 | 6.459 | 6.119 | 6.233 | 497,699 | -0.31(-4.76%) |
Jun 05, 2002 | 6.618 | 6.618 | 6.465 | 6.544 | 558,235 | -0.31(-4.55%) |
May 31, 2002 | 7.083 | 7.083 | 6.850 | 6.856 | 54,182 | +0.00(+0.00%) |
May 28, 2002 | 6.901 | 6.930 | 6.771 | 6.856 | 97,422 | +0.02(+0.25%) |
May 27, 2002 | 6.845 | 6.862 | 6.760 | 6.839 | 116,129 | +0.00(+0.00%) |
May 24, 2002 | 6.845 | 6.862 | 6.760 | 6.839 | 116,129 | +0.06(+0.84%) |
May 23, 2002 | 6.658 | 6.794 | 6.646 | 6.782 | 357,214 | +0.06(+0.84%) |
May 22, 2002 | 6.862 | 6.907 | 6.658 | 6.726 | 698,014 | -0.13(-1.90%) |
May 21, 2002 | 6.981 | 6.981 | 6.833 | 6.856 | 735,783 | -0.01(-0.17%) |
May 20, 2002 | 6.969 | 6.969 | 6.856 | 6.867 | 879,269 | +0.00(+0.00%) |
May 17, 2002 | 6.913 | 6.913 | 6.805 | 6.867 | 1,107,469 | -0.03(-0.49%) |
May 16, 2002 | 6.686 | 6.981 | 6.686 | 6.901 | 930,451 | +0.24(+3.66%) |
May 15, 2002 | 6.499 | 6.743 | 6.499 | 6.658 | 755,903 | +0.06(+0.95%) |
May 14, 2002 | 6.516 | 6.692 | 6.516 | 6.595 | 539,527 | +0.11(+1.66%) |
May 13, 2002 | 6.573 | 6.686 | 6.465 | 6.488 | 1,218,128 | -0.15(-2.22%) |
May 10, 2002 | 6.539 | 6.686 | 6.539 | 6.635 | 1,114,176 | -0.08(-1.18%) |
May 09, 2002 | 7.026 | 7.026 | 6.573 | 6.714 | 150,192 | -0.36(-5.12%) |
May 08, 2002 | 6.918 | 7.083 | 6.913 | 7.077 | 124,601 | +0.23(+3.39%) |
May 07, 2002 | 7.077 | 7.077 | 6.771 | 6.845 | 907,330 | -0.01(-0.17%) |
May 06, 2002 | 6.811 | 6.884 | 6.799 | 6.856 | 91,439,048 | -0.15(-2.10%) |
May 03, 2002 | 7.134 | 7.139 | 6.799 | 7.003 | 17,878,356 | -0.11(-1.51%) |
May 02, 2002 | 7.338 | 7.366 | 7.043 | 7.111 | 2,391,428 | -0.29(-3.91%) |
May 01, 2002 | 7.508 | 7.508 | 7.309 | 7.400 | 1,019,401 | +0.01(+0.08%) |
Apr 30, 2002 | 7.349 | 7.530 | 7.349 | 7.394 | 1,710,709 | +0.06(+0.77%) |
Apr 29, 2002 | 7.338 | 7.428 | 7.338 | 7.338 | 1,340,082 | -0.03(-0.38%) |
Apr 26, 2002 | 7.564 | 7.564 | 7.287 | 7.366 | 2,698,519 | -0.14(-1.81%) |
Apr 25, 2002 | 7.423 | 7.508 | 7.423 | 7.502 | 3,127,565 | -0.09(-1.19%) |
Apr 24, 2002 | 7.649 | 7.649 | 7.513 | 7.593 | 912,449 | +0.03(+0.45%) |
Apr 23, 2002 | 7.547 | 7.615 | 7.440 | 7.559 | 1,888,787 | +0.05(+0.60%) |
Apr 22, 2002 | 7.655 | 7.655 | 7.366 | 7.513 | 1,412,619 | -0.14(-1.78%) |
Apr 19, 2002 | 7.848 | 7.848 | 7.621 | 7.649 | 118,777 | -0.08(-1.03%) |
Apr 18, 2002 | 7.723 | 7.729 | 7.638 | 7.729 | 1,593,697 | -0.04(-0.51%) |
Apr 17, 2002 | 7.876 | 7.876 | 7.757 | 7.768 | 1,593,344 | +0.01(+0.07%) |
Apr 16, 2002 | 7.666 | 7.814 | 7.666 | 7.763 | 2,934,132 | +0.05(+0.66%) |
Apr 15, 2002 | 7.848 | 7.848 | 7.593 | 7.712 | 3,763,985 | -0.08(-1.02%) |
Apr 12, 2002 | 7.808 | 7.814 | 7.593 | 7.791 | 543,410 | +0.15(+1.93%) |
Apr 11, 2002 | 7.757 | 7.836 | 7.559 | 7.644 | 215,669 | -0.11(-1.46%) |
Apr 10, 2002 | 7.695 | 7.768 | 7.576 | 7.757 | 728,547 | +0.12(+1.56%) |
Apr 09, 2002 | 7.621 | 7.672 | 7.536 | 7.638 | 531,585 | +0.09(+1.20%) |
Apr 08, 2002 | 7.678 | 7.683 | 7.525 | 7.547 | 1,330,905 | -0.05(-0.60%) |
Apr 05, 2002 | 7.689 | 7.757 | 7.593 | 7.593 | 850,501 | +0.00(+0.00%) |
Apr 04, 2002 | 7.451 | 7.615 | 7.451 | 7.593 | 1,787,659 | +0.18(+2.37%) |
Apr 03, 2002 | 7.598 | 7.598 | 7.417 | 7.417 | 967,160 | -0.19(-2.53%) |
Apr 02, 2002 | 7.848 | 7.848 | 7.610 | 7.610 | 828,969 | -0.21(-2.68%) |
Apr 01, 2002 | 7.394 | 7.819 | 7.366 | 7.819 | 2,872,008 | +0.32(+4.31%) |
Mar 29, 2002 | 7.564 | 7.593 | 7.474 | 7.496 | 1,351,201 | +0.00(+0.00%) |
Mar 28, 2002 | 7.564 | 7.593 | 7.474 | 7.496 | 1,351,201 | -0.14(-1.85%) |
Mar 27, 2002 | 7.372 | 7.638 | 7.343 | 7.638 | 445,635 | +0.27(+3.69%) |
Mar 26, 2002 | 7.241 | 7.428 | 7.241 | 7.366 | 1,264,368 | +0.22(+3.09%) |
Mar 25, 2002 | 7.338 | 7.349 | 7.111 | 7.145 | 177,371 | -0.12(-1.64%) |
Mar 22, 2002 | 7.394 | 7.428 | 7.258 | 7.264 | 413,337 | -0.22(-2.95%) |
Mar 21, 2002 | 7.553 | 7.553 | 7.457 | 7.485 | 1,370,791 | -0.06(-0.75%) |
Mar 20, 2002 | 7.746 | 7.746 | 7.479 | 7.542 | 2,194,290 | -0.16(-2.13%) |
Mar 19, 2002 | 7.757 | 7.763 | 7.649 | 7.706 | 868,503 | -0.10(-1.31%) |
Mar 18, 2002 | 8.017 | 8.017 | 7.740 | 7.808 | 1,205,597 | +0.06(+0.73%) |
Mar 15, 2002 | 7.678 | 7.785 | 7.621 | 7.751 | 416,514 | +0.05(+0.59%) |
Mar 14, 2002 | 7.706 | 7.723 | 7.644 | 7.706 | 568,648 | +0.06(+0.74%) |
Mar 13, 2002 | 7.763 | 7.763 | 7.632 | 7.649 | 522,584 | -0.03(-0.44%) |
Mar 12, 2002 | 7.366 | 7.683 | 7.366 | 7.683 | 1,741,595 | +0.33(+4.47%) |
Mar 11, 2002 | 7.479 | 7.479 | 7.287 | 7.355 | 429,221 | -0.07(-0.92%) |
Mar 08, 2002 | 7.440 | 7.479 | 7.343 | 7.423 | 20,349,204 | +0.07(+0.92%) |
Mar 07, 2002 | 7.457 | 7.474 | 7.230 | 7.355 | 1,806,190 | +0.02(+0.23%) |
Mar 06, 2002 | 7.451 | 7.451 | 7.258 | 7.338 | 1,816,779 | -0.31(-4.07%) |
Mar 05, 2002 | 8.074 | 8.074 | 7.542 | 7.649 | 368,332 | -0.28(-3.57%) |
Mar 04, 2002 | 7.881 | 7.933 | 7.649 | 7.933 | 1,585,402 | +0.03(+0.43%) |
Mar 01, 2002 | 7.763 | 7.899 | 7.695 | 7.899 | 1,982,503 | +0.16(+2.12%) |
Feb 28, 2002 | 7.649 | 7.763 | 7.593 | 7.734 | 2,787,293 | +0.08(+1.11%) |
Feb 27, 2002 | 7.479 | 7.649 | 7.372 | 7.649 | 454,106 | +0.33(+4.57%) |
Feb 26, 2002 | 7.423 | 7.423 | 7.315 | 7.315 | 198,550 | -0.11(-1.45%) |
Feb 25, 2002 | 7.253 | 7.423 | 7.236 | 7.423 | 238,260 | +0.28(+3.97%) |
Feb 22, 2002 | 7.111 | 7.145 | 6.969 | 7.139 | 207,904 | +0.15(+2.11%) |
Feb 21, 2002 | 6.986 | 7.020 | 6.935 | 6.992 | 34,944 | +0.08(+1.23%) |
Feb 20, 2002 | 6.822 | 6.947 | 6.709 | 6.907 | 86,832 | +0.11(+1.67%) |
Feb 19, 2002 | 6.856 | 6.884 | 6.794 | 6.794 | 368,685 | -0.09(-1.32%) |
Feb 18, 2002 | 6.799 | 6.913 | 6.799 | 6.884 | 85,067 | +0.00(+0.00%) |
Feb 15, 2002 | 6.799 | 6.913 | 6.799 | 6.884 | 85,067 | +0.01(+0.08%) |
Feb 14, 2002 | 6.641 | 6.879 | 6.629 | 6.879 | 388,276 | +0.08(+1.17%) |
Feb 13, 2002 | 6.607 | 6.799 | 6.607 | 6.799 | 23,826 | +0.27(+4.17%) |
Feb 12, 2002 | 6.522 | 6.578 | 6.522 | 6.527 | 83,832 | +0.01(+0.17%) |
Feb 11, 2002 | 6.573 | 6.573 | 6.516 | 6.516 | 2,647 | +0.05(+0.79%) |
Feb 08, 2002 | 6.544 | 6.544 | 6.465 | 6.465 | 2,470 | -0.05(-0.78%) |
Feb 07, 2002 | 6.573 | 6.573 | 6.471 | 6.516 | 19,060 | -0.06(-0.86%) |
Feb 06, 2002 | 6.533 | 6.629 | 6.533 | 6.573 | 8,118 | +0.05(+0.69%) |
Feb 05, 2002 | 6.539 | 6.539 | 6.527 | 6.527 | 3,000 | +0.06(+0.88%) |
Feb 04, 2002 | 6.556 | 7.083 | 6.391 | 6.471 | 19,237 | -0.08(-1.30%) |
Feb 01, 2002 | 6.516 | 6.624 | 6.516 | 6.556 | 6,706 | +0.01(+0.17%) |
Jan 31, 2002 | 6.561 | 6.561 | 6.544 | 6.544 | 6,883 | +0.03(+0.52%) |
Jan 30, 2002 | 6.573 | 6.573 | 6.329 | 6.510 | 35,121 | +0.00(+0.00%) |
Jan 29, 2002 | 6.737 | 6.737 | 6.408 | 6.510 | 25,943 | -0.18(-2.63%) |
Jan 28, 2002 | 6.652 | 6.686 | 6.641 | 6.686 | 1,411 | -0.10(-1.50%) |
Jan 25, 2002 | 6.658 | 6.794 | 6.635 | 6.788 | 35,827 | +0.02(+0.33%) |
Jan 24, 2002 | 6.799 | 6.816 | 6.765 | 6.765 | 19,237 | -0.02(-0.25%) |
Jan 23, 2002 | 6.799 | 6.799 | 6.765 | 6.782 | 14,472 | -0.02(-0.33%) |
Jan 22, 2002 | 6.850 | 6.850 | 6.805 | 6.805 | 882 | -0.16(-2.28%) |
Jan 21, 2002 | 6.918 | 6.969 | 6.918 | 6.964 | 8,118 | +0.00(+0.00%) |
Jan 18, 2002 | 6.918 | 6.969 | 6.918 | 6.964 | 8,118 | +0.08(+1.24%) |
Jan 17, 2002 | 6.941 | 6.941 | 6.760 | 6.879 | 1,831,604 | +0.15(+2.27%) |
Jan 16, 2002 | 6.697 | 6.805 | 6.697 | 6.726 | 61,594 | +0.07(+1.02%) |
Jan 15, 2002 | 6.799 | 6.799 | 6.658 | 6.658 | 10,059 | +0.03(+0.43%) |
Jan 14, 2002 | 6.686 | 6.777 | 6.629 | 6.629 | 75,360 | -0.35(-5.03%) |
Jan 11, 2002 | 7.083 | 7.083 | 6.850 | 6.981 | 167,841 | +0.23(+3.44%) |