Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.575 | 7.614 | 7.463 | 7.559 | 3,151,374 | -0.04(-0.49%) |
Dec 30, 2002 | 7.527 | 7.606 | 7.472 | 7.596 | 4,510,626 | +0.17(+2.28%) |
Dec 27, 2002 | 7.533 | 7.600 | 7.408 | 7.427 | 3,633,631 | -0.16(-2.07%) |
Dec 26, 2002 | 7.573 | 7.675 | 7.527 | 7.584 | 2,299,435 | +0.06(+0.86%) |
Dec 24, 2002 | 7.512 | 7.555 | 7.471 | 7.519 | 1,442,412 | +0.03(+0.37%) |
Dec 23, 2002 | 7.650 | 7.664 | 7.483 | 7.491 | 3,789,420 | -0.12(-1.61%) |
Dec 20, 2002 | 7.515 | 7.635 | 7.505 | 7.614 | 9,865,203 | +0.19(+2.50%) |
Dec 19, 2002 | 7.435 | 7.452 | 7.379 | 7.428 | 7,818,879 | -0.00(-0.06%) |
Dec 18, 2002 | 7.396 | 7.518 | 7.366 | 7.432 | 4,421,293 | +0.04(+0.60%) |
Dec 17, 2002 | 7.464 | 7.487 | 7.372 | 7.388 | 3,057,682 | -0.05(-0.63%) |
Dec 16, 2002 | 7.401 | 7.454 | 7.324 | 7.435 | 6,842,019 | -0.00(-0.02%) |
Dec 13, 2002 | 7.297 | 7.442 | 7.263 | 7.436 | 5,438,826 | +0.14(+1.94%) |
Dec 12, 2002 | 7.246 | 7.297 | 7.162 | 7.295 | 4,747,397 | +0.05(+0.67%) |
Dec 11, 2002 | 7.074 | 7.249 | 7.048 | 7.246 | 4,779,354 | +0.17(+2.43%) |
Dec 10, 2002 | 6.956 | 7.077 | 6.912 | 7.074 | 4,724,882 | +0.19(+2.72%) |
Dec 09, 2002 | 6.916 | 7.030 | 6.882 | 6.887 | 6,384,456 | -0.03(-0.42%) |
Dec 06, 2002 | 6.884 | 6.923 | 6.817 | 6.916 | 6,047,094 | +0.01(+0.12%) |
Dec 05, 2002 | 6.975 | 7.022 | 6.802 | 6.908 | 5,084,033 | +0.01(+0.14%) |
Dec 04, 2002 | 7.193 | 7.193 | 6.853 | 6.898 | 8,553,522 | -0.00(-0.02%) |
Dec 03, 2002 | 6.912 | 6.988 | 6.833 | 6.899 | 4,244,804 | -0.01(-0.18%) |
Dec 02, 2002 | 7.118 | 7.118 | 6.836 | 6.912 | 5,548,859 | -0.10(-1.47%) |
Nov 29, 2002 | 6.975 | 7.022 | 6.901 | 7.015 | 2,086,269 | +0.04(+0.57%) |
Nov 27, 2002 | 6.905 | 7.007 | 6.815 | 6.975 | 5,256,527 | +0.09(+1.26%) |
Nov 26, 2002 | 7.091 | 7.139 | 6.882 | 6.888 | 6,596,169 | -0.22(-3.10%) |
Nov 25, 2002 | 7.173 | 7.253 | 6.930 | 7.109 | 9,352,079 | -0.06(-0.90%) |
Nov 22, 2002 | 6.884 | 7.187 | 6.833 | 7.173 | 7,088,594 | +0.28(+3.99%) |
Nov 21, 2002 | 6.909 | 6.967 | 6.798 | 6.898 | 6,740,701 | +0.08(+1.19%) |
Nov 20, 2002 | 6.871 | 6.910 | 6.725 | 6.817 | 5,003,414 | -0.02(-0.36%) |
Nov 19, 2002 | 6.777 | 6.912 | 6.747 | 6.842 | 4,358,832 | +0.07(+0.98%) |
Nov 18, 2002 | 6.785 | 6.813 | 6.665 | 6.776 | 5,471,145 | -0.03(-0.45%) |
Nov 15, 2002 | 6.623 | 6.811 | 6.609 | 6.806 | 4,176,170 | +0.15(+2.30%) |
Nov 14, 2002 | 6.496 | 6.671 | 6.466 | 6.653 | 5,181,356 | +0.23(+3.54%) |
Nov 13, 2002 | 6.444 | 6.519 | 6.334 | 6.426 | 7,487,691 | -0.00(-0.04%) |
Nov 12, 2002 | 6.664 | 6.676 | 6.412 | 6.429 | 7,894,413 | -0.16(-2.44%) |
Nov 11, 2002 | 6.599 | 6.675 | 6.499 | 6.590 | 4,510,626 | -0.01(-0.13%) |
Nov 08, 2002 | 6.608 | 6.759 | 6.489 | 6.598 | 7,875,893 | -0.01(-0.13%) |
Nov 07, 2002 | 6.817 | 6.843 | 6.440 | 6.606 | 10,410,284 | -0.30(-4.38%) |
Nov 06, 2002 | 7.021 | 7.132 | 6.815 | 6.909 | 7,747,703 | -0.11(-1.59%) |
Nov 05, 2002 | 6.886 | 7.063 | 6.765 | 7.021 | 6,473,789 | +0.13(+1.96%) |
Nov 04, 2002 | 6.785 | 7.066 | 6.715 | 6.886 | 9,269,645 | +0.17(+2.56%) |
Nov 01, 2002 | 6.616 | 6.714 | 6.511 | 6.714 | 7,454,645 | +0.10(+1.58%) |
Oct 31, 2002 | 6.636 | 6.636 | 6.467 | 6.609 | 13,181,082 | +0.09(+1.39%) |
Oct 30, 2002 | 6.449 | 6.528 | 6.407 | 6.518 | 6,712,013 | +0.12(+1.85%) |
Oct 29, 2002 | 6.422 | 6.462 | 6.302 | 6.400 | 8,461,646 | -0.02(-0.36%) |
Oct 28, 2002 | 6.334 | 6.444 | 6.299 | 6.423 | 9,817,268 | +0.13(+2.15%) |
Oct 25, 2002 | 6.168 | 6.347 | 6.058 | 6.288 | 7,443,750 | +0.07(+1.08%) |
Oct 24, 2002 | 6.161 | 6.317 | 6.049 | 6.221 | 13,636,103 | +0.05(+0.85%) |
Oct 23, 2002 | 5.810 | 6.177 | 5.808 | 6.168 | 21,917,992 | +0.38(+6.54%) |
Oct 22, 2002 | 5.831 | 5.893 | 5.700 | 5.790 | 14,061,709 | -0.04(-0.71%) |
Oct 21, 2002 | 5.684 | 5.893 | 5.652 | 5.831 | 17,258,840 | +0.16(+2.84%) |
Oct 18, 2002 | 5.563 | 5.673 | 5.439 | 5.670 | 14,407,060 | +0.10(+1.80%) |
Oct 17, 2002 | 5.604 | 5.605 | 5.487 | 5.569 | 24,267,904 | +0.06(+1.13%) |
Oct 16, 2002 | 5.576 | 5.624 | 5.507 | 5.507 | 51,043,328 | -0.16(-2.79%) |
Oct 15, 2002 | 5.419 | 5.755 | 5.353 | 5.666 | 27,909,888 | +0.25(+4.57%) |
Oct 14, 2002 | 5.465 | 5.569 | 5.108 | 5.418 | 15,249,557 | -0.05(-0.83%) |
Oct 11, 2002 | 5.714 | 5.728 | 5.232 | 5.463 | 14,730,259 | +0.11(+2.08%) |
Oct 10, 2002 | 5.026 | 5.491 | 4.874 | 5.352 | 27,570,710 | +0.33(+6.52%) |
Oct 09, 2002 | 5.507 | 5.590 | 4.957 | 5.024 | 30,702,838 | -0.74(-12.79%) |
Oct 08, 2002 | 6.650 | 6.657 | 5.300 | 5.761 | 42,215,632 | -0.81(-12.38%) |
Oct 07, 2002 | 6.636 | 6.744 | 6.555 | 6.574 | 6,347,415 | -0.06(-0.97%) |
Oct 04, 2002 | 6.815 | 6.822 | 6.624 | 6.639 | 7,454,281 | -0.29(-4.14%) |
Oct 03, 2002 | 7.099 | 7.132 | 6.921 | 6.926 | 3,444,795 | -0.15(-2.06%) |
Oct 02, 2002 | 7.160 | 7.187 | 7.041 | 7.072 | 5,893,120 | -0.09(-1.23%) |
Oct 01, 2002 | 7.025 | 7.171 | 6.921 | 7.160 | 6,348,867 | +0.17(+2.50%) |
Sep 30, 2002 | 6.891 | 7.050 | 6.815 | 6.985 | 6,141,148 | +0.04(+0.57%) |
Sep 27, 2002 | 6.994 | 7.039 | 6.909 | 6.945 | 4,838,546 | -0.06(-0.90%) |
Sep 26, 2002 | 6.868 | 7.008 | 6.829 | 7.008 | 5,190,434 | +0.22(+3.18%) |
Sep 25, 2002 | 6.788 | 6.926 | 6.705 | 6.792 | 5,900,383 | +0.09(+1.31%) |
Sep 24, 2002 | 6.769 | 6.769 | 6.605 | 6.704 | 5,930,887 | -0.06(-0.96%) |
Sep 23, 2002 | 6.857 | 6.916 | 6.696 | 6.769 | 4,610,854 | -0.12(-1.68%) |
Sep 20, 2002 | 6.955 | 6.955 | 6.740 | 6.884 | 8,858,201 | -0.07(-0.99%) |
Sep 19, 2002 | 7.015 | 7.051 | 6.912 | 6.953 | 5,754,036 | -0.08(-1.15%) |
Sep 18, 2002 | 6.843 | 7.125 | 6.650 | 7.034 | 13,223,570 | +0.18(+2.69%) |
Sep 17, 2002 | 7.205 | 7.215 | 6.747 | 6.850 | 17,770,874 | -0.36(-4.93%) |
Sep 16, 2002 | 7.366 | 7.366 | 7.036 | 7.205 | 28,046,794 | -0.78(-9.78%) |
Sep 13, 2002 | 7.690 | 7.986 | 7.690 | 7.986 | 4,023,285 | +0.27(+3.44%) |
Sep 12, 2002 | 8.000 | 8.001 | 7.607 | 7.720 | 9,099,693 | -0.35(-4.38%) |
Sep 11, 2002 | 8.117 | 8.172 | 8.016 | 8.074 | 13,581,631 | -0.02(-0.24%) |
Sep 10, 2002 | 8.440 | 8.440 | 8.071 | 8.093 | 8,238,312 | -0.35(-4.10%) |
Sep 09, 2002 | 8.495 | 8.497 | 8.356 | 8.439 | 3,562,817 | -0.07(-0.84%) |
Sep 06, 2002 | 8.495 | 8.537 | 8.459 | 8.510 | 3,591,869 | +0.04(+0.42%) |
Sep 05, 2002 | 8.455 | 8.557 | 8.417 | 8.475 | 4,642,811 | -0.05(-0.57%) |
Sep 04, 2002 | 8.509 | 8.537 | 8.345 | 8.523 | 363,145 | +0.05(+0.60%) |
Sep 03, 2002 | 8.509 | 8.559 | 8.410 | 8.472 | 3,545,749 | -0.16(-1.88%) |
Aug 30, 2002 | 8.585 | 8.728 | 8.512 | 8.634 | 108,943 | +0.07(+0.82%) |
Aug 29, 2002 | 8.729 | 8.729 | 8.564 | 8.564 | 5,237,280 | -0.17(-2.00%) |
Aug 28, 2002 | 8.747 | 8.798 | 8.674 | 8.739 | 4,658,426 | -0.14(-1.60%) |
Aug 27, 2002 | 9.087 | 9.108 | 8.871 | 8.881 | 4,382,073 | -0.19(-2.05%) |
Aug 26, 2002 | 8.923 | 9.074 | 8.923 | 9.067 | 3,468,036 | +0.14(+1.60%) |
Aug 23, 2002 | 8.943 | 8.963 | 8.866 | 8.923 | 2,899,714 | -0.04(-0.45%) |
Aug 22, 2002 | 8.991 | 9.074 | 8.874 | 8.963 | 472,088 | -0.02(-0.18%) |
Aug 21, 2002 | 8.779 | 8.980 | 8.707 | 8.980 | 3,751,653 | +0.24(+2.69%) |
Aug 20, 2002 | 8.750 | 8.777 | 8.619 | 8.744 | 3,216,014 | +0.01(+0.09%) |
Aug 16, 2002 | 8.743 | 8.743 | 8.660 | 8.736 | 3,246,155 | -0.03(-0.30%) |
Aug 15, 2002 | 8.782 | 8.826 | 8.625 | 8.762 | 4,133,682 | +0.06(+0.70%) |
Aug 14, 2002 | 8.426 | 8.716 | 8.422 | 8.702 | 5,713,363 | +0.28(+3.27%) |
Aug 13, 2002 | 8.557 | 8.568 | 8.418 | 8.426 | 6,018,768 | -0.15(-1.77%) |
Aug 12, 2002 | 8.330 | 8.598 | 8.275 | 8.578 | 5,212,586 | +0.31(+3.75%) |
Aug 07, 2002 | 8.282 | 8.323 | 8.139 | 8.268 | 3,575,164 | +0.07(+0.84%) |
Aug 06, 2002 | 8.048 | 8.276 | 8.041 | 8.199 | 5,061,155 | +0.23(+2.89%) |
Aug 05, 2002 | 8.055 | 8.206 | 7.965 | 7.969 | 4,892,292 | -0.03(-0.34%) |
Aug 02, 2002 | 8.037 | 8.165 | 7.876 | 7.997 | 7,033,033 | -0.04(-0.50%) |
Aug 01, 2002 | 8.165 | 8.231 | 7.917 | 8.037 | 5,621,124 | -0.15(-1.80%) |
Jul 31, 2002 | 8.247 | 8.309 | 7.761 | 8.184 | 11,351,556 | -0.13(-1.59%) |
Jul 30, 2002 | 7.931 | 8.316 | 7.856 | 8.316 | 9,860,845 | +0.38(+4.84%) |
Jul 29, 2002 | 7.745 | 7.962 | 7.613 | 7.932 | 8,556,791 | +0.39(+5.17%) |
Jul 26, 2002 | 7.765 | 7.793 | 7.460 | 7.542 | 9,056,478 | -0.21(-2.73%) |
Jul 25, 2002 | 7.573 | 7.972 | 7.438 | 7.754 | 10,824,269 | +0.27(+3.64%) |
Jul 24, 2002 | 6.880 | 7.515 | 6.747 | 7.482 | 11,930,410 | +0.60(+8.75%) |
Jul 23, 2002 | 7.559 | 7.614 | 6.880 | 6.880 | 14,460,442 | -0.71(-9.33%) |
Jul 22, 2002 | 7.676 | 7.814 | 7.373 | 7.588 | 8,732,916 | -0.18(-2.29%) |
Jul 19, 2002 | 8.125 | 8.125 | 7.662 | 7.765 | 10,934,665 | -0.23(-2.89%) |
Jul 17, 2002 | 8.020 | 8.242 | 7.939 | 7.997 | 6,908,837 | -0.25(-3.01%) |
Jul 12, 2002 | 8.406 | 8.419 | 8.198 | 8.245 | 5,814,681 | -0.24(-2.79%) |
Jul 11, 2002 | 8.020 | 8.506 | 8.012 | 8.481 | 8,152,247 | +0.26(+3.17%) |
Jul 10, 2002 | 8.674 | 8.700 | 8.185 | 8.221 | 9,109,861 | -0.47(-5.43%) |
Jul 09, 2002 | 8.874 | 8.888 | 8.692 | 8.693 | 3,716,065 | -0.16(-1.80%) |
Jul 08, 2002 | 8.812 | 8.853 | 8.812 | 8.853 | 2,766,077 | +0.01(+0.08%) |
Jul 05, 2002 | 8.784 | 8.846 | 8.754 | 8.846 | 2,121,494 | +0.03(+0.39%) |
Jul 04, 2002 | 8.846 | 8.864 | 8.761 | 8.812 | 4,898,102 | +0.00(+0.00%) |
Jul 03, 2002 | 8.846 | 8.864 | 8.761 | 8.812 | 4,898,102 | -0.03(-0.39%) |
Jul 02, 2002 | 8.908 | 8.979 | 8.812 | 8.846 | 5,901,473 | -0.13(-1.44%) |
Jul 01, 2002 | 9.080 | 9.080 | 8.952 | 8.976 | 2,970,891 | -0.14(-1.53%) |
Jun 28, 2002 | 8.895 | 9.115 | 8.881 | 9.115 | 3,364,177 | +0.17(+1.89%) |
Jun 27, 2002 | 8.897 | 8.945 | 8.802 | 8.945 | 3,219,645 | +0.08(+0.93%) |
Jun 26, 2002 | 8.881 | 8.908 | 8.805 | 8.863 | 254,201 | -0.02(-0.20%) |
Jun 25, 2002 | 8.853 | 8.947 | 8.839 | 8.881 | 3,594,774 | -0.07(-0.77%) |
Jun 21, 2002 | 8.826 | 8.950 | 8.798 | 8.950 | 4,617,391 | +0.05(+0.60%) |
Jun 20, 2002 | 8.950 | 8.992 | 8.853 | 8.896 | 7,035,938 | -0.05(-0.54%) |
Jun 19, 2002 | 9.012 | 9.107 | 8.904 | 8.944 | 4,319,612 | -0.09(-0.96%) |
Jun 18, 2002 | 8.941 | 9.050 | 8.915 | 9.031 | 2,994,495 | +0.09(+1.00%) |
Jun 17, 2002 | 8.881 | 8.950 | 8.798 | 8.941 | 2,920,413 | +0.05(+0.57%) |
Jun 14, 2002 | 8.929 | 8.936 | 8.743 | 8.890 | 4,049,432 | +0.01(+0.08%) |
Jun 12, 2002 | 8.800 | 8.888 | 8.764 | 8.883 | 3,644,888 | +0.09(+0.97%) |
Jun 11, 2002 | 8.826 | 8.881 | 8.747 | 8.798 | 4,102,814 | -0.00(-0.02%) |
Jun 10, 2002 | 8.605 | 8.800 | 8.561 | 8.800 | 3,435,353 | +0.19(+2.21%) |
Jun 07, 2002 | 8.508 | 8.654 | 8.457 | 8.610 | 4,865,782 | +0.10(+1.20%) |
Jun 06, 2002 | 8.764 | 8.771 | 8.502 | 8.508 | 5,468,967 | -0.24(-2.69%) |
Jun 05, 2002 | 8.777 | 8.819 | 8.703 | 8.743 | 4,109,714 | -0.18(-1.98%) |
May 31, 2002 | 8.961 | 8.981 | 8.895 | 8.919 | 2,807,838 | -0.21(-2.31%) |
May 28, 2002 | 9.101 | 9.155 | 9.065 | 9.130 | 3,476,752 | +0.02(+0.26%) |
May 27, 2002 | 9.124 | 9.148 | 9.007 | 9.107 | 2,613,556 | +0.00(+0.00%) |
May 24, 2002 | 9.124 | 9.148 | 9.007 | 9.107 | 2,613,556 | -0.02(-0.20%) |
May 23, 2002 | 9.074 | 9.129 | 9.053 | 9.124 | 3,240,707 | +0.08(+0.88%) |
May 22, 2002 | 8.826 | 9.046 | 8.826 | 9.045 | 3,817,745 | +0.22(+2.48%) |
May 21, 2002 | 8.688 | 8.850 | 8.676 | 8.826 | 5,628,750 | +0.15(+1.75%) |
May 20, 2002 | 8.674 | 8.702 | 8.553 | 8.674 | 8,844,038 | +0.08(+0.88%) |
May 17, 2002 | 8.502 | 8.605 | 8.358 | 8.598 | 15,358,500 | +0.11(+1.31%) |
May 16, 2002 | 8.867 | 8.867 | 8.342 | 8.487 | 21,232,738 | -0.43(-4.83%) |
May 15, 2002 | 8.881 | 8.998 | 8.881 | 8.918 | 4,596,329 | -0.13(-1.42%) |
May 14, 2002 | 8.979 | 9.046 | 8.950 | 9.046 | 3,387,781 | +0.07(+0.75%) |
May 13, 2002 | 8.901 | 8.995 | 8.846 | 8.979 | 4,174,354 | +0.06(+0.69%) |
May 10, 2002 | 8.963 | 9.032 | 8.860 | 8.917 | 3,722,601 | -0.03(-0.29%) |
May 09, 2002 | 9.053 | 9.053 | 8.928 | 8.943 | 2,350,639 | -0.11(-1.22%) |
May 08, 2002 | 8.956 | 9.074 | 8.881 | 9.053 | 3,576,254 | +0.07(+0.81%) |
May 07, 2002 | 9.156 | 9.163 | 8.950 | 8.980 | 2,542,742 | -0.14(-1.51%) |
May 06, 2002 | 9.191 | 9.211 | 9.108 | 9.118 | 2,887,367 | -0.06(-0.62%) |
May 03, 2002 | 9.129 | 9.218 | 9.078 | 9.174 | 3,779,615 | +0.05(+0.50%) |
May 02, 2002 | 9.053 | 9.130 | 8.965 | 9.129 | 2,850,690 | +0.08(+0.84%) |
May 01, 2002 | 9.145 | 9.149 | 9.029 | 9.053 | 2,230,437 | -0.09(-1.01%) |
Apr 30, 2002 | 9.163 | 9.218 | 9.112 | 9.145 | 3,495,635 | +0.00(+0.03%) |
Apr 29, 2002 | 8.984 | 9.170 | 8.970 | 9.142 | 3,633,267 | +0.14(+1.51%) |
Apr 26, 2002 | 9.115 | 9.119 | 8.959 | 9.006 | 2,711,968 | -0.09(-1.04%) |
Apr 25, 2002 | 9.122 | 9.184 | 9.076 | 9.101 | 4,971,458 | -0.05(-0.50%) |
Apr 24, 2002 | 9.075 | 9.233 | 9.067 | 9.146 | 3,515,608 | +0.07(+0.80%) |
Apr 23, 2002 | 9.113 | 9.203 | 9.058 | 9.074 | 5,010,314 | -0.05(-0.53%) |
Apr 22, 2002 | 9.122 | 9.218 | 9.122 | 9.122 | 3,672,850 | -0.08(-0.90%) |
Apr 19, 2002 | 9.184 | 9.210 | 9.135 | 9.204 | 2,269,657 | +0.02(+0.22%) |
Apr 18, 2002 | 9.005 | 9.219 | 9.005 | 9.184 | 4,824,021 | +0.16(+1.77%) |
Apr 17, 2002 | 8.977 | 9.040 | 8.943 | 9.024 | 3,533,766 | +0.05(+0.52%) |
Apr 16, 2002 | 8.888 | 9.039 | 8.881 | 8.977 | 3,143,021 | +0.08(+0.93%) |
Apr 15, 2002 | 9.027 | 9.028 | 8.881 | 8.895 | 3,876,212 | -0.16(-1.72%) |
Apr 12, 2002 | 8.991 | 9.080 | 8.950 | 9.050 | 1,307,322 | -0.02(-0.26%) |
Apr 11, 2002 | 9.170 | 9.211 | 9.050 | 9.074 | 3,618,015 | -0.10(-1.05%) |
Apr 10, 2002 | 9.094 | 9.224 | 9.089 | 9.170 | 3,163,721 | +0.08(+0.83%) |
Apr 09, 2002 | 9.101 | 9.131 | 9.074 | 9.094 | 2,874,294 | +0.01(+0.08%) |
Apr 08, 2002 | 9.071 | 9.129 | 9.025 | 9.087 | 3,505,077 | +0.02(+0.20%) |
Apr 05, 2002 | 9.113 | 9.185 | 9.056 | 9.069 | 3,758,553 | -0.04(-0.48%) |
Apr 04, 2002 | 9.005 | 9.115 | 8.998 | 9.113 | 5,040,455 | +0.17(+1.88%) |
Apr 03, 2002 | 8.970 | 8.985 | 8.922 | 8.945 | 3,711,344 | -0.03(-0.35%) |
Apr 02, 2002 | 8.881 | 9.046 | 8.881 | 8.977 | 3,973,171 | +0.03(+0.39%) |
Apr 01, 2002 | 8.973 | 9.042 | 8.937 | 8.943 | 2,819,822 | -0.03(-0.32%) |
Mar 29, 2002 | 8.998 | 9.083 | 8.915 | 8.972 | 4,558,925 | +0.00(+0.00%) |
Mar 28, 2002 | 8.998 | 9.083 | 8.915 | 8.972 | 4,551,299 | +0.00(+0.00%) |
Mar 27, 2002 | 8.834 | 8.983 | 8.802 | 8.972 | 5,222,028 | +0.14(+1.57%) |
Mar 26, 2002 | 8.812 | 8.908 | 8.794 | 8.833 | 5,410,137 | +0.00(+0.00%) |
Mar 25, 2002 | 8.819 | 8.910 | 8.736 | 8.833 | 3,413,565 | -0.02(-0.23%) |
Mar 22, 2002 | 8.853 | 8.923 | 8.782 | 8.853 | 3,933,589 | +0.00(+0.00%) |
Mar 21, 2002 | 8.592 | 8.856 | 8.568 | 8.853 | 4,010,212 | +0.26(+3.04%) |
Mar 20, 2002 | 8.641 | 8.641 | 8.488 | 8.592 | 6,113,549 | -0.05(-0.57%) |
Mar 19, 2002 | 8.647 | 8.658 | 8.612 | 8.641 | 4,521,884 | -0.00(-0.05%) |
Mar 18, 2002 | 8.564 | 8.667 | 8.535 | 8.645 | 6,276,965 | +0.11(+1.27%) |
Mar 15, 2002 | 8.502 | 8.667 | 8.479 | 8.537 | 9,149,807 | +0.09(+1.09%) |
Mar 14, 2002 | 8.206 | 8.469 | 8.206 | 8.444 | 20,910,628 | +0.10(+1.20%) |
Mar 13, 2002 | 8.399 | 8.470 | 8.344 | 8.344 | 6,926,631 | -0.10(-1.22%) |
Mar 12, 2002 | 8.557 | 8.578 | 8.384 | 8.447 | 7,257,820 | -0.13(-1.52%) |
Mar 11, 2002 | 8.571 | 8.618 | 8.537 | 8.578 | 3,294,453 | +0.01(+0.16%) |
Mar 08, 2002 | 8.640 | 8.640 | 8.537 | 8.564 | 4,609,765 | -0.05(-0.58%) |
Mar 07, 2002 | 8.498 | 8.644 | 8.440 | 8.614 | 6,123,717 | +0.08(+0.95%) |
Mar 06, 2002 | 8.316 | 8.542 | 8.282 | 8.532 | 6,635,752 | +0.24(+2.92%) |
Mar 05, 2002 | 8.227 | 8.309 | 8.224 | 8.290 | 3,403,760 | +0.02(+0.28%) |
Mar 04, 2002 | 8.130 | 8.271 | 8.130 | 8.267 | 2,664,396 | +0.12(+1.52%) |
Mar 01, 2002 | 8.024 | 8.146 | 7.993 | 8.143 | 2,925,861 | +0.12(+1.48%) |
Feb 28, 2002 | 8.000 | 8.062 | 7.944 | 8.024 | 3,160,452 | +0.04(+0.47%) |
Feb 27, 2002 | 7.965 | 8.019 | 7.944 | 7.987 | 6,337,973 | -0.04(-0.50%) |
Feb 26, 2002 | 7.986 | 8.103 | 7.951 | 8.027 | 6,444,375 | -0.06(-0.68%) |
Feb 25, 2002 | 8.123 | 8.165 | 8.073 | 8.082 | 3,880,569 | -0.02(-0.31%) |
Feb 22, 2002 | 7.971 | 8.117 | 7.917 | 8.107 | 3,973,171 | +0.14(+1.71%) |
Feb 21, 2002 | 7.972 | 8.064 | 7.944 | 7.971 | 2,550,732 | +0.01(+0.14%) |
Feb 20, 2002 | 7.960 | 7.983 | 7.887 | 7.960 | 3,855,875 | +0.00(+0.00%) |
Feb 19, 2002 | 7.986 | 8.055 | 7.933 | 7.960 | 3,050,056 | -0.10(-1.26%) |
Feb 18, 2002 | 8.089 | 8.110 | 8.006 | 8.062 | 2,970,891 | +0.00(+0.00%) |
Feb 15, 2002 | 8.089 | 8.110 | 8.006 | 8.062 | 2,970,891 | -0.02(-0.20%) |
Feb 14, 2002 | 8.110 | 8.119 | 8.028 | 8.078 | 1,657,757 | -0.02(-0.22%) |
Feb 13, 2002 | 8.011 | 8.126 | 7.993 | 8.096 | 1,827,709 | +0.09(+1.07%) |
Feb 12, 2002 | 7.991 | 8.089 | 7.972 | 8.011 | 2,771,887 | +0.02(+0.24%) |
Feb 11, 2002 | 7.944 | 8.019 | 7.800 | 7.991 | 2,150,909 | +0.07(+0.92%) |
Feb 08, 2002 | 7.903 | 7.965 | 7.873 | 7.918 | 1,734,744 | +0.01(+0.12%) |
Feb 07, 2002 | 7.917 | 7.986 | 7.876 | 7.909 | 1,712,592 | -0.02(-0.19%) |
Feb 06, 2002 | 7.965 | 8.013 | 7.860 | 7.924 | 3,832,997 | -0.05(-0.57%) |
Feb 05, 2002 | 8.041 | 8.089 | 7.931 | 7.969 | 4,227,373 | -0.09(-1.06%) |
Feb 04, 2002 | 8.101 | 8.143 | 8.020 | 8.055 | 2,327,760 | -0.05(-0.58%) |
Feb 01, 2002 | 8.106 | 8.157 | 8.081 | 8.101 | 2,344,102 | -0.00(-0.05%) |
Jan 31, 2002 | 7.953 | 8.115 | 7.896 | 8.106 | 3,103,802 | +0.15(+1.92%) |
Jan 30, 2002 | 7.895 | 8.000 | 7.764 | 7.953 | 4,184,522 | +0.06(+0.73%) |
Jan 29, 2002 | 8.136 | 8.136 | 7.892 | 7.895 | 3,249,786 | -0.17(-2.13%) |
Jan 28, 2002 | 8.041 | 8.099 | 8.013 | 8.067 | 2,933,123 | +0.03(+0.33%) |
Jan 25, 2002 | 7.960 | 8.067 | 7.918 | 8.041 | 2,099,705 | +0.08(+1.04%) |
Jan 24, 2002 | 7.979 | 8.013 | 7.938 | 7.958 | 2,191,581 | -0.01(-0.17%) |
Jan 23, 2002 | 7.884 | 8.001 | 7.884 | 7.972 | 2,494,081 | +0.05(+0.68%) |
Jan 22, 2002 | 8.022 | 8.068 | 7.894 | 7.918 | 3,293,364 | -0.10(-1.27%) |
Jan 21, 2002 | 8.055 | 8.100 | 8.008 | 8.020 | 2,873,205 | +0.00(+0.00%) |
Jan 18, 2002 | 8.055 | 8.100 | 8.008 | 8.020 | 2,873,205 | -0.08(-1.04%) |
Jan 17, 2002 | 8.238 | 8.247 | 8.071 | 8.104 | 4,467,775 | -0.11(-1.29%) |
Jan 16, 2002 | 8.194 | 8.334 | 7.587 | 8.210 | 4,172,175 | +0.02(+0.22%) |
Jan 15, 2002 | 8.227 | 8.241 | 8.158 | 8.192 | 2,911,335 | +0.03(+0.39%) |
Jan 14, 2002 | 8.089 | 8.241 | 8.073 | 8.161 | 4,524,063 | +0.03(+0.39%) |
Jan 11, 2002 | 8.220 | 8.285 | 8.103 | 8.129 | 3,069,303 | -0.13(-1.60%) |