Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.982 | 10.03 | 9.702 | 9.785 | 76,887,680 | -0.20(-1.99%) |
Dec 30, 2002 | 10.03 | 10.08 | 9.893 | 9.984 | 63,428,824 | -0.04(-0.42%) |
Dec 27, 2002 | 10.08 | 10.22 | 10.01 | 10.03 | 54,013,488 | -0.08(-0.79%) |
Dec 26, 2002 | 10.23 | 10.35 | 10.06 | 10.10 | 49,174,260 | -0.08(-0.80%) |
Dec 24, 2002 | 10.13 | 10.26 | 10.13 | 10.19 | 24,285,966 | -0.03(-0.33%) |
Dec 23, 2002 | 10.04 | 10.27 | 10.01 | 10.22 | 64,457,540 | +0.18(+1.81%) |
Dec 20, 2002 | 10.12 | 10.17 | 10.02 | 10.04 | 129,836,800 | -0.01(-0.13%) |
Dec 19, 2002 | 10.08 | 10.36 | 10.01 | 10.05 | 109,220,272 | -0.08(-0.78%) |
Dec 18, 2002 | 10.19 | 10.30 | 9.991 | 10.13 | 82,832,504 | -0.16(-1.53%) |
Dec 17, 2002 | 10.30 | 10.41 | 10.18 | 10.29 | 65,450,060 | -0.02(-0.22%) |
Dec 16, 2002 | 10.03 | 10.32 | 9.969 | 10.31 | 79,439,120 | +0.37(+3.77%) |
Dec 13, 2002 | 10.16 | 10.17 | 9.935 | 9.936 | 86,182,288 | -0.32(-3.08%) |
Dec 12, 2002 | 10.41 | 10.42 | 10.16 | 10.25 | 72,968,856 | -0.09(-0.90%) |
Dec 11, 2002 | 10.19 | 10.41 | 10.14 | 10.35 | 91,387,672 | +0.12(+1.20%) |
Dec 10, 2002 | 10.14 | 10.31 | 10.12 | 10.22 | 84,180,872 | +0.09(+0.90%) |
Dec 09, 2002 | 10.41 | 10.45 | 10.13 | 10.13 | 84,356,024 | -0.37(-3.50%) |
Dec 06, 2002 | 10.38 | 10.55 | 10.26 | 10.50 | 94,668,776 | +0.02(+0.23%) |
Dec 05, 2002 | 10.78 | 10.81 | 10.47 | 10.47 | 90,396,472 | -0.23(-2.12%) |
Dec 04, 2002 | 10.62 | 10.87 | 10.56 | 10.70 | 110,812,480 | -0.03(-0.30%) |
Dec 03, 2002 | 10.84 | 10.85 | 10.68 | 10.73 | 77,216,056 | -0.19(-1.70%) |
Dec 02, 2002 | 11.10 | 11.16 | 10.79 | 10.92 | 84,187,208 | +0.00(+0.02%) |
Nov 29, 2002 | 11.06 | 11.10 | 10.92 | 10.92 | 37,504,156 | -0.08(-0.69%) |
Nov 27, 2002 | 10.90 | 11.09 | 10.86 | 10.99 | 72,902,544 | +0.22(+2.07%) |
Nov 26, 2002 | 10.91 | 11.02 | 10.75 | 10.77 | 90,679,936 | -0.25(-2.28%) |
Nov 25, 2002 | 10.99 | 11.10 | 10.90 | 11.02 | 81,344,648 | +0.00(+0.02%) |
Nov 22, 2002 | 10.87 | 11.03 | 10.80 | 11.02 | 92,465,256 | +0.07(+0.66%) |
Nov 21, 2002 | 10.78 | 10.98 | 10.75 | 10.95 | 109,531,480 | +0.23(+2.15%) |
Nov 20, 2002 | 10.41 | 10.77 | 10.40 | 10.72 | 100,963,096 | +0.33(+3.21%) |
Nov 19, 2002 | 10.51 | 10.56 | 10.28 | 10.38 | 100,920,832 | -0.19(-1.77%) |
Nov 18, 2002 | 10.78 | 10.79 | 10.55 | 10.57 | 76,726,008 | -0.16(-1.48%) |
Nov 15, 2002 | 10.71 | 10.77 | 10.54 | 10.73 | 102,413,704 | -0.06(-0.53%) |
Nov 14, 2002 | 10.60 | 10.79 | 10.57 | 10.79 | 103,474,912 | +0.31(+2.95%) |
Nov 13, 2002 | 10.27 | 10.59 | 10.24 | 10.48 | 141,824,704 | +0.16(+1.56%) |
Nov 12, 2002 | 10.24 | 10.49 | 10.20 | 10.32 | 107,518,960 | +0.12(+1.21%) |
Nov 11, 2002 | 10.42 | 10.43 | 10.19 | 10.19 | 77,062,568 | -0.23(-2.25%) |
Nov 08, 2002 | 10.60 | 10.70 | 10.41 | 10.43 | 85,227,016 | -0.17(-1.63%) |
Nov 07, 2002 | 10.64 | 10.72 | 10.50 | 10.60 | 97,349,400 | -0.19(-1.79%) |
Nov 06, 2002 | 10.79 | 10.81 | 10.51 | 10.79 | 152,440,464 | +0.07(+0.62%) |
Nov 05, 2002 | 10.56 | 10.75 | 10.52 | 10.73 | 101,257,392 | +0.11(+1.03%) |
Nov 04, 2002 | 10.74 | 10.84 | 10.51 | 10.62 | 184,877,936 | +0.59(+5.85%) |
Nov 01, 2002 | 9.923 | 10.08 | 9.823 | 10.03 | 138,823,104 | -0.09(-0.88%) |
Oct 31, 2002 | 10.07 | 10.23 | 10.00 | 10.12 | 139,980,208 | +0.07(+0.68%) |
Oct 30, 2002 | 9.880 | 10.10 | 9.772 | 10.05 | 124,760,072 | +0.20(+2.00%) |
Oct 29, 2002 | 9.870 | 9.935 | 9.624 | 9.855 | 119,563,672 | +0.02(+0.23%) |
Oct 28, 2002 | 10.11 | 10.13 | 9.749 | 9.832 | 105,548,192 | -0.14(-1.39%) |
Oct 25, 2002 | 9.700 | 9.993 | 9.683 | 9.971 | 99,629,528 | +0.27(+2.83%) |
Oct 24, 2002 | 10.10 | 10.10 | 9.634 | 9.696 | 126,585,808 | -0.37(-3.70%) |
Oct 23, 2002 | 9.734 | 10.08 | 9.734 | 10.07 | 146,443,088 | +0.29(+2.96%) |
Oct 22, 2002 | 9.734 | 9.829 | 9.658 | 9.779 | 115,127,840 | -0.16(-1.60%) |
Oct 21, 2002 | 9.836 | 10.03 | 9.721 | 9.938 | 148,440,272 | -0.12(-1.20%) |
Oct 18, 2002 | 9.955 | 10.07 | 9.679 | 10.06 | 201,855,392 | +0.45(+4.69%) |
Oct 17, 2002 | 9.895 | 9.936 | 9.473 | 9.609 | 241,198,512 | +0.07(+0.71%) |
Oct 16, 2002 | 9.537 | 9.702 | 9.516 | 9.541 | 126,062,736 | -0.36(-3.60%) |
Oct 15, 2002 | 9.702 | 9.912 | 9.586 | 9.897 | 176,173,248 | +0.57(+6.09%) |
Oct 14, 2002 | 9.132 | 9.336 | 9.054 | 9.329 | 100,673,560 | +0.08(+0.86%) |
Oct 11, 2002 | 8.964 | 9.255 | 8.897 | 9.249 | 143,751,360 | +0.47(+5.37%) |
Oct 10, 2002 | 8.328 | 8.824 | 8.186 | 8.778 | 156,545,808 | +0.45(+5.43%) |
Oct 09, 2002 | 8.371 | 8.602 | 8.292 | 8.326 | 162,658,384 | -0.19(-2.22%) |
Oct 08, 2002 | 8.470 | 8.702 | 8.352 | 8.515 | 152,784,704 | +0.18(+2.13%) |
Oct 07, 2002 | 8.292 | 8.528 | 8.269 | 8.337 | 118,603,120 | +0.05(+0.64%) |
Oct 04, 2002 | 8.591 | 8.625 | 8.269 | 8.284 | 141,494,752 | -0.19(-2.30%) |
Oct 03, 2002 | 8.574 | 8.818 | 8.441 | 8.479 | 138,986,368 | -0.15(-1.78%) |
Oct 02, 2002 | 8.725 | 8.860 | 8.547 | 8.632 | 136,697,520 | -0.12(-1.34%) |
Oct 01, 2002 | 8.388 | 8.754 | 8.174 | 8.750 | 146,139,280 | +0.47(+5.69%) |
Sep 30, 2002 | 8.492 | 8.525 | 8.159 | 8.278 | 152,665,024 | -0.29(-3.34%) |
Sep 27, 2002 | 8.714 | 8.914 | 8.553 | 8.564 | 107,007,776 | -0.18(-2.06%) |
Sep 26, 2002 | 8.916 | 8.990 | 8.697 | 8.744 | 133,215,120 | -0.06(-0.67%) |
Sep 25, 2002 | 8.782 | 8.888 | 8.526 | 8.803 | 141,489,728 | +0.16(+1.91%) |
Sep 24, 2002 | 8.485 | 8.797 | 8.447 | 8.638 | 137,560,864 | +0.08(+0.91%) |
Sep 23, 2002 | 8.820 | 8.841 | 8.481 | 8.560 | 118,594,928 | -0.42(-4.70%) |
Sep 20, 2002 | 9.030 | 9.085 | 8.952 | 8.983 | 172,534,176 | +0.05(+0.55%) |
Sep 19, 2002 | 8.835 | 9.051 | 8.818 | 8.933 | 102,736,008 | -0.10(-1.15%) |
Sep 18, 2002 | 8.842 | 9.130 | 8.831 | 9.037 | 110,891,472 | +0.09(+0.97%) |
Sep 17, 2002 | 9.212 | 9.255 | 8.935 | 8.950 | 96,878,896 | -0.09(-1.03%) |
Sep 16, 2002 | 9.009 | 9.109 | 8.905 | 9.043 | 66,264,256 | -0.02(-0.27%) |
Sep 13, 2002 | 8.877 | 9.134 | 8.867 | 9.068 | 78,658,208 | +0.14(+1.61%) |
Sep 12, 2002 | 9.113 | 9.142 | 8.899 | 8.924 | 84,176,376 | -0.27(-2.94%) |
Sep 11, 2002 | 9.507 | 9.671 | 9.185 | 9.195 | 102,294,296 | -0.23(-2.43%) |
Sep 10, 2002 | 9.187 | 9.429 | 9.151 | 9.424 | 110,889,096 | +0.21(+2.24%) |
Sep 09, 2002 | 8.943 | 9.265 | 8.825 | 9.217 | 107,855,264 | +0.17(+1.84%) |
Sep 06, 2002 | 9.037 | 9.136 | 8.984 | 9.051 | 92,354,832 | +0.36(+4.16%) |
Sep 05, 2002 | 8.990 | 8.994 | 8.684 | 8.689 | 119,460,112 | -0.44(-4.77%) |
Sep 04, 2002 | 8.981 | 9.198 | 8.924 | 9.124 | 105,978,008 | +0.23(+2.53%) |
Sep 03, 2002 | 9.183 | 9.183 | 8.895 | 8.899 | 98,344,032 | -0.39(-4.20%) |
Aug 30, 2002 | 9.490 | 9.554 | 9.274 | 9.289 | 76,794,696 | -0.28(-2.97%) |
Aug 29, 2002 | 9.253 | 9.653 | 9.183 | 9.573 | 124,528,120 | +0.23(+2.43%) |
Aug 28, 2002 | 9.554 | 9.588 | 9.331 | 9.346 | 90,976,608 | -0.28(-2.87%) |
Aug 27, 2002 | 9.904 | 9.927 | 9.586 | 9.622 | 86,479,224 | -0.24(-2.42%) |
Aug 26, 2002 | 9.936 | 9.965 | 9.687 | 9.861 | 73,510,952 | -0.02(-0.23%) |
Aug 23, 2002 | 9.967 | 10.00 | 9.812 | 9.883 | 76,518,360 | -0.19(-1.90%) |
Aug 22, 2002 | 10.00 | 10.12 | 9.955 | 10.07 | 95,788,096 | +0.18(+1.82%) |
Aug 21, 2002 | 9.759 | 9.914 | 9.681 | 9.895 | 107,261,128 | +0.23(+2.43%) |
Aug 20, 2002 | 9.724 | 9.785 | 9.605 | 9.660 | 92,882,128 | -0.18(-1.85%) |
Aug 19, 2002 | 9.471 | 9.851 | 9.435 | 9.842 | 105,471,048 | +0.38(+4.00%) |
Aug 16, 2002 | 9.355 | 9.507 | 9.259 | 9.463 | 91,582,896 | +0.04(+0.46%) |
Aug 15, 2002 | 9.456 | 9.603 | 9.227 | 9.420 | 130,432,520 | +0.01(+0.12%) |
Aug 14, 2002 | 8.943 | 9.412 | 8.935 | 9.408 | 127,738,424 | +0.50(+5.63%) |
Aug 13, 2002 | 9.083 | 9.406 | 8.880 | 8.907 | 132,251,656 | -0.27(-2.91%) |
Aug 12, 2002 | 9.011 | 9.227 | 9.009 | 9.174 | 75,114,776 | +0.07(+0.73%) |
Aug 09, 2002 | 9.113 | 9.302 | 9.020 | 9.107 | 91,206,976 | -0.15(-1.62%) |
Aug 08, 2002 | 8.916 | 9.274 | 8.784 | 9.257 | 117,226,744 | +0.34(+3.86%) |
Aug 07, 2002 | 8.895 | 8.952 | 8.547 | 8.913 | 114,058,448 | +0.27(+3.11%) |
Aug 06, 2002 | 8.498 | 8.943 | 8.487 | 8.644 | 117,184,216 | +0.32(+3.82%) |
Aug 05, 2002 | 8.383 | 8.549 | 8.292 | 8.326 | 104,273,528 | -0.08(-0.95%) |
Aug 02, 2002 | 8.613 | 8.678 | 8.290 | 8.405 | 113,527,712 | -0.25(-2.93%) |
Aug 01, 2002 | 9.005 | 9.102 | 8.612 | 8.659 | 121,525,992 | -0.42(-4.65%) |
Jul 31, 2002 | 9.011 | 9.085 | 8.774 | 9.081 | 123,999,760 | -0.02(-0.25%) |
Jul 30, 2002 | 9.000 | 9.242 | 8.958 | 9.104 | 162,061,344 | -0.03(-0.31%) |
Jul 29, 2002 | 8.867 | 9.142 | 8.810 | 9.132 | 148,136,464 | +0.55(+6.39%) |
Jul 26, 2002 | 8.278 | 8.595 | 8.267 | 8.583 | 163,180,672 | +0.48(+5.88%) |
Jul 25, 2002 | 8.602 | 8.651 | 8.032 | 8.106 | 215,849,216 | -0.64(-7.35%) |
Jul 24, 2002 | 7.902 | 8.774 | 7.837 | 8.750 | 267,227,264 | +0.61(+7.49%) |
Jul 23, 2002 | 8.799 | 8.858 | 8.133 | 8.140 | 221,991,648 | -0.85(-9.47%) |
Jul 22, 2002 | 9.265 | 9.461 | 8.687 | 8.992 | 237,853,200 | -0.39(-4.14%) |
Jul 19, 2002 | 9.439 | 9.632 | 9.238 | 9.380 | 148,657,952 | -0.29(-3.03%) |
Jul 18, 2002 | 9.853 | 9.982 | 9.588 | 9.673 | 120,272,200 | -0.17(-1.71%) |
Jul 17, 2002 | 9.940 | 10.09 | 9.685 | 9.842 | 129,493,632 | +0.14(+1.46%) |
Jul 16, 2002 | 9.711 | 9.993 | 9.584 | 9.700 | 128,330,976 | -0.10(-1.06%) |
Jul 15, 2002 | 9.726 | 9.815 | 9.085 | 9.804 | 180,917,104 | -0.01(-0.12%) |
Jul 12, 2002 | 10.10 | 10.17 | 9.743 | 9.815 | 126,454,248 | -0.20(-1.98%) |
Jul 11, 2002 | 9.849 | 10.04 | 9.700 | 10.01 | 171,122,672 | +0.13(+1.28%) |
Jul 10, 2002 | 10.16 | 10.26 | 9.866 | 9.887 | 119,769,992 | -0.18(-1.82%) |
Jul 09, 2002 | 10.09 | 10.36 | 10.03 | 10.07 | 112,642,184 | +0.05(+0.55%) |
Jul 08, 2002 | 10.30 | 10.40 | 9.952 | 10.02 | 83,479,736 | -0.37(-3.52%) |
Jul 05, 2002 | 10.05 | 10.39 | 10.04 | 10.38 | 47,121,064 | +0.45(+4.54%) |
Jul 04, 2002 | 9.698 | 9.940 | 9.548 | 9.931 | 106,939,088 | +0.12(+1.22%) |
Jul 03, 2002 | 9.698 | 9.940 | 9.548 | 9.812 | 106,908,712 | +0.08(+0.78%) |
Jul 02, 2002 | 9.914 | 10.02 | 9.715 | 9.736 | 109,388,824 | -0.23(-2.32%) |
Jul 01, 2002 | 10.24 | 10.29 | 9.952 | 9.967 | 87,804,880 | -0.39(-3.73%) |
Jun 28, 2002 | 10.32 | 10.56 | 10.22 | 10.35 | 118,293,496 | -0.04(-0.40%) |
Jun 27, 2002 | 10.33 | 10.40 | 10.00 | 10.39 | 126,558,072 | +0.15(+1.46%) |
Jun 26, 2002 | 9.662 | 10.29 | 9.662 | 10.24 | 148,113,744 | +0.22(+2.23%) |
Jun 25, 2002 | 10.35 | 10.41 | 9.993 | 10.02 | 110,988,424 | -0.23(-2.23%) |
Jun 24, 2002 | 9.859 | 10.34 | 9.813 | 10.25 | 138,064,112 | +0.36(+3.60%) |
Jun 21, 2002 | 10.11 | 10.32 | 9.895 | 9.895 | 154,306,896 | -0.34(-3.36%) |
Jun 20, 2002 | 10.29 | 10.43 | 10.20 | 10.24 | 114,126,872 | -0.05(-0.48%) |
Jun 19, 2002 | 10.50 | 10.59 | 10.28 | 10.29 | 107,318,712 | -0.31(-2.91%) |
Jun 18, 2002 | 10.51 | 10.65 | 10.48 | 10.60 | 102,393,632 | +0.06(+0.56%) |
Jun 17, 2002 | 10.53 | 10.68 | 10.48 | 10.54 | 124,806,832 | +0.08(+0.78%) |
Jun 14, 2002 | 10.06 | 10.51 | 10.03 | 10.46 | 144,550,240 | +0.19(+1.90%) |
Jun 13, 2002 | 10.38 | 10.50 | 10.26 | 10.26 | 105,369,864 | -0.25(-2.38%) |
Jun 12, 2002 | 9.952 | 10.56 | 9.936 | 10.51 | 179,903,968 | +0.56(+5.65%) |
Jun 11, 2002 | 10.08 | 10.25 | 9.921 | 9.950 | 98,232,544 | -0.05(-0.47%) |
Jun 10, 2002 | 9.776 | 10.09 | 9.740 | 9.997 | 94,873,776 | +0.16(+1.62%) |
Jun 07, 2002 | 9.442 | 9.955 | 9.437 | 9.838 | 129,228,920 | +0.02(+0.15%) |
Jun 06, 2002 | 9.747 | 9.868 | 9.463 | 9.823 | 103,958,888 | +0.05(+0.46%) |
Jun 05, 2002 | 9.545 | 9.794 | 9.526 | 9.777 | 88,459,512 | +0.32(+3.36%) |
Jun 04, 2002 | 9.369 | 9.696 | 9.319 | 9.460 | 116,249,808 | +0.11(+1.13%) |
Jun 03, 2002 | 9.651 | 9.774 | 9.306 | 9.354 | 116,818,592 | -0.28(-2.93%) |
May 31, 2002 | 10.01 | 10.11 | 9.630 | 9.636 | 87,797,216 | -0.33(-3.29%) |
May 30, 2002 | 9.774 | 10.10 | 9.734 | 9.963 | 83,497,704 | +0.11(+1.13%) |
May 29, 2002 | 9.776 | 9.978 | 9.757 | 9.851 | 59,959,628 | -0.05(-0.52%) |
May 28, 2002 | 10.14 | 10.16 | 9.794 | 9.902 | 65,519,008 | -0.18(-1.77%) |
May 27, 2002 | 10.25 | 10.32 | 10.04 | 10.08 | 47,572,808 | +0.00(+0.00%) |
May 24, 2002 | 10.25 | 10.32 | 10.04 | 10.08 | 47,528,424 | -0.30(-2.85%) |
May 23, 2002 | 10.16 | 10.38 | 10.03 | 10.38 | 67,910,888 | +0.21(+2.10%) |
May 22, 2002 | 9.817 | 10.17 | 9.813 | 10.16 | 71,552,064 | +0.28(+2.87%) |
May 21, 2002 | 10.21 | 10.33 | 9.866 | 9.878 | 83,374,864 | -0.34(-3.37%) |
May 20, 2002 | 10.50 | 10.51 | 10.13 | 10.22 | 68,839,472 | -0.38(-3.61%) |
May 17, 2002 | 10.64 | 10.67 | 10.46 | 10.60 | 72,181,864 | +0.05(+0.52%) |
May 16, 2002 | 10.35 | 10.60 | 10.34 | 10.55 | 70,544,216 | +0.19(+1.81%) |
May 15, 2002 | 10.31 | 10.68 | 10.19 | 10.36 | 93,006,824 | -0.02(-0.24%) |
May 14, 2002 | 10.30 | 10.43 | 10.22 | 10.39 | 85,636,760 | +0.41(+4.16%) |
May 13, 2002 | 9.548 | 10.01 | 9.416 | 9.972 | 85,619,064 | +0.50(+5.27%) |
May 10, 2002 | 9.942 | 9.969 | 9.461 | 9.473 | 85,077,232 | -0.39(-3.97%) |
May 09, 2002 | 10.30 | 10.41 | 9.823 | 9.865 | 110,014,928 | -0.54(-5.18%) |
May 08, 2002 | 9.704 | 10.40 | 9.694 | 10.40 | 133,730,000 | +1.04(+11.12%) |
May 07, 2002 | 9.308 | 9.518 | 9.151 | 9.363 | 116,747,792 | +0.16(+1.75%) |
May 06, 2002 | 9.357 | 9.565 | 9.155 | 9.202 | 87,574,512 | -0.18(-1.90%) |
May 03, 2002 | 9.702 | 9.781 | 9.371 | 9.380 | 94,613,032 | -0.31(-3.22%) |
May 02, 2002 | 9.963 | 10.23 | 9.681 | 9.692 | 104,362,816 | -0.29(-2.92%) |
May 01, 2002 | 9.872 | 10.07 | 9.588 | 9.984 | 100,933,512 | +0.09(+0.94%) |
Apr 30, 2002 | 9.861 | 10.09 | 9.827 | 9.891 | 102,216,096 | +0.00(+0.04%) |
Apr 29, 2002 | 9.742 | 10.01 | 9.736 | 9.887 | 92,787,552 | +0.14(+1.44%) |
Apr 26, 2002 | 10.23 | 10.31 | 9.740 | 9.747 | 82,921,264 | -0.42(-4.15%) |
Apr 25, 2002 | 10.01 | 10.31 | 10.01 | 10.17 | 75,674,576 | +0.13(+1.34%) |
Apr 24, 2002 | 10.19 | 10.30 | 10.03 | 10.03 | 80,865,688 | -0.18(-1.80%) |
Apr 23, 2002 | 10.54 | 10.56 | 10.09 | 10.22 | 90,192,528 | -0.30(-2.88%) |
Apr 22, 2002 | 10.70 | 10.73 | 10.41 | 10.52 | 67,980,096 | -0.30(-2.81%) |
Apr 19, 2002 | 10.87 | 10.97 | 10.76 | 10.83 | 137,727,824 | +0.16(+1.47%) |
Apr 18, 2002 | 10.75 | 10.85 | 9.971 | 10.67 | 98,796,040 | -0.05(-0.46%) |
Apr 17, 2002 | 10.97 | 11.03 | 10.68 | 10.72 | 72,858,688 | -0.22(-2.04%) |
Apr 16, 2002 | 10.67 | 11.00 | 10.67 | 10.94 | 68,582,952 | +0.40(+3.81%) |
Apr 15, 2002 | 10.60 | 10.74 | 10.49 | 10.54 | 62,595,604 | -0.05(-0.43%) |
Apr 12, 2002 | 10.44 | 10.65 | 10.38 | 10.59 | 69,079,616 | +0.22(+2.08%) |
Apr 11, 2002 | 10.58 | 10.68 | 10.31 | 10.37 | 76,830,888 | -0.29(-2.68%) |
Apr 10, 2002 | 10.43 | 10.81 | 10.42 | 10.66 | 99,907,704 | +0.27(+2.61%) |
Apr 09, 2002 | 10.85 | 10.87 | 10.37 | 10.38 | 83,761,880 | -0.44(-4.11%) |
Apr 08, 2002 | 10.28 | 10.85 | 10.27 | 10.83 | 96,939,920 | +0.26(+2.42%) |
Apr 05, 2002 | 10.77 | 10.84 | 10.57 | 10.57 | 66,263,992 | -0.11(-1.03%) |
Apr 04, 2002 | 10.60 | 10.78 | 10.49 | 10.68 | 81,583,464 | +0.02(+0.21%) |
Apr 03, 2002 | 10.87 | 10.90 | 10.50 | 10.66 | 101,618,264 | -0.18(-1.66%) |
Apr 02, 2002 | 11.15 | 11.18 | 10.81 | 10.84 | 101,060,848 | -0.59(-5.13%) |
Apr 01, 2002 | 11.32 | 11.43 | 11.20 | 11.43 | 62,095,252 | +0.01(+0.12%) |
Mar 29, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 58,638,468 | +0.00(+0.00%) |
Mar 28, 2002 | 11.35 | 11.48 | 11.29 | 11.41 | 57,988,852 | +0.16(+1.46%) |
Mar 27, 2002 | 11.13 | 11.33 | 11.09 | 11.25 | 62,502,616 | +0.07(+0.61%) |
Mar 26, 2002 | 11.19 | 11.53 | 11.04 | 11.18 | 91,613,544 | -0.03(-0.25%) |
Mar 25, 2002 | 11.45 | 11.50 | 11.20 | 11.21 | 63,075,884 | -0.23(-2.02%) |
Mar 22, 2002 | 11.55 | 11.57 | 11.40 | 11.44 | 54,607,628 | -0.17(-1.48%) |
Mar 21, 2002 | 11.40 | 11.66 | 11.32 | 11.61 | 60,924,144 | +0.24(+2.10%) |
Mar 20, 2002 | 11.62 | 11.74 | 11.37 | 11.37 | 72,959,872 | -0.40(-3.42%) |
Mar 19, 2002 | 11.77 | 11.92 | 11.64 | 11.78 | 48,049,388 | +0.02(+0.14%) |
Mar 18, 2002 | 11.87 | 11.92 | 11.58 | 11.76 | 69,078,552 | -0.07(-0.56%) |
Mar 15, 2002 | 11.55 | 11.83 | 11.54 | 11.83 | 91,256,376 | +0.24(+2.07%) |
Mar 14, 2002 | 11.76 | 11.78 | 11.55 | 11.59 | 68,448,224 | -0.17(-1.42%) |
Mar 13, 2002 | 11.75 | 11.93 | 11.72 | 11.75 | 58,631,072 | -0.08(-0.70%) |
Mar 12, 2002 | 11.83 | 11.89 | 11.67 | 11.84 | 87,716,904 | -0.34(-2.80%) |
Mar 11, 2002 | 12.02 | 12.30 | 11.92 | 12.18 | 57,747,128 | +0.07(+0.61%) |
Mar 08, 2002 | 12.04 | 12.25 | 11.96 | 12.10 | 76,217,992 | +0.23(+1.96%) |
Mar 07, 2002 | 12.05 | 12.09 | 11.71 | 11.87 | 76,716,496 | -0.17(-1.43%) |
Mar 06, 2002 | 11.91 | 12.06 | 11.77 | 12.04 | 65,827,304 | +0.10(+0.87%) |
Mar 05, 2002 | 11.92 | 12.09 | 11.80 | 11.94 | 73,872,872 | -0.04(-0.35%) |
Mar 04, 2002 | 11.59 | 12.02 | 11.52 | 11.98 | 98,359,352 | +0.37(+3.15%) |
Mar 01, 2002 | 11.18 | 11.62 | 11.14 | 11.62 | 82,048,152 | +0.57(+5.19%) |
Feb 28, 2002 | 11.12 | 11.30 | 11.00 | 11.04 | 89,910,648 | -0.01(-0.09%) |
Feb 27, 2002 | 11.18 | 11.38 | 10.98 | 11.05 | 86,848,816 | -0.03(-0.27%) |
Feb 26, 2002 | 11.19 | 11.36 | 10.96 | 11.08 | 83,581,184 | -0.10(-0.90%) |
Feb 25, 2002 | 10.97 | 11.34 | 10.96 | 11.18 | 68,464,864 | +0.21(+1.88%) |
Feb 22, 2002 | 10.99 | 11.12 | 10.82 | 10.98 | 94,242,920 | -0.01(-0.10%) |
Feb 21, 2002 | 11.30 | 11.41 | 10.98 | 10.99 | 78,459,016 | -0.35(-3.09%) |
Feb 20, 2002 | 11.24 | 11.42 | 11.13 | 11.34 | 66,694,604 | +0.18(+1.65%) |
Feb 19, 2002 | 11.34 | 11.38 | 11.09 | 11.15 | 69,033,384 | -0.25(-2.16%) |
Feb 18, 2002 | 11.68 | 11.75 | 11.39 | 11.40 | 66,288,296 | +0.00(+0.00%) |
Feb 15, 2002 | 11.68 | 11.75 | 11.39 | 11.40 | 66,282,220 | -0.27(-2.35%) |
Feb 14, 2002 | 11.73 | 11.92 | 11.61 | 11.67 | 75,643,664 | -0.03(-0.23%) |
Feb 13, 2002 | 11.41 | 11.71 | 11.35 | 11.70 | 71,551,008 | +0.32(+2.79%) |
Feb 12, 2002 | 11.45 | 11.52 | 11.36 | 11.38 | 59,405,644 | -0.19(-1.62%) |
Feb 11, 2002 | 11.36 | 11.59 | 11.28 | 11.57 | 67,233,000 | +0.09(+0.79%) |
Feb 08, 2002 | 11.38 | 11.48 | 11.13 | 11.48 | 80,948,376 | +0.16(+1.42%) |
Feb 07, 2002 | 11.41 | 11.66 | 11.31 | 11.32 | 83,631,112 | -0.11(-0.99%) |
Feb 06, 2002 | 11.66 | 11.71 | 11.40 | 11.43 | 87,315,088 | -0.14(-1.23%) |
Feb 05, 2002 | 11.51 | 11.78 | 11.45 | 11.57 | 88,199,560 | +0.01(+0.05%) |
Feb 04, 2002 | 11.81 | 11.87 | 11.50 | 11.57 | 92,869,976 | -0.29(-2.46%) |
Feb 01, 2002 | 12.14 | 12.21 | 11.82 | 11.86 | 83,826,872 | -0.20(-1.65%) |
Jan 31, 2002 | 11.94 | 12.08 | 11.76 | 12.06 | 91,889,608 | +0.16(+1.37%) |
Jan 30, 2002 | 11.82 | 11.90 | 11.61 | 11.90 | 87,311,128 | +0.10(+0.85%) |
Jan 29, 2002 | 12.09 | 12.21 | 11.73 | 11.79 | 77,491,600 | -0.28(-2.35%) |
Jan 28, 2002 | 12.16 | 12.19 | 11.91 | 12.08 | 54,978,272 | +0.00(+0.03%) |
Jan 25, 2002 | 12.15 | 12.27 | 12.02 | 12.08 | 64,698,996 | -0.15(-1.24%) |
Jan 24, 2002 | 12.13 | 12.34 | 12.08 | 12.23 | 110,804,552 | +0.16(+1.35%) |
Jan 23, 2002 | 12.12 | 12.25 | 11.97 | 12.06 | 106,203,880 | -0.14(-1.12%) |
Jan 22, 2002 | 12.61 | 12.61 | 12.16 | 12.20 | 101,493,832 | -0.31(-2.48%) |
Jan 21, 2002 | 12.70 | 12.84 | 12.38 | 12.51 | 141,694,464 | +0.00(+0.00%) |
Jan 18, 2002 | 12.70 | 12.84 | 12.38 | 12.51 | 141,521,168 | -0.71(-5.38%) |
Jan 17, 2002 | 12.97 | 13.25 | 12.95 | 13.22 | 104,295,184 | +0.38(+2.93%) |
Jan 16, 2002 | 13.03 | 13.22 | 12.84 | 12.85 | 81,836,544 | -0.32(-2.42%) |
Jan 15, 2002 | 12.99 | 13.18 | 12.96 | 13.16 | 80,201,280 | +0.20(+1.58%) |
Jan 14, 2002 | 12.93 | 13.07 | 12.82 | 12.96 | 67,362,712 | -0.03(-0.20%) |
Jan 11, 2002 | 13.16 | 13.31 | 12.89 | 12.99 | 96,416,320 | -0.13(-0.97%) |
Jan 10, 2002 | 12.96 | 13.21 | 12.89 | 13.11 | 66,436,504 | +0.11(+0.83%) |
Jan 09, 2002 | 13.20 | 13.37 | 12.97 | 13.00 | 100,789,536 | -0.13(-0.97%) |
Jan 08, 2002 | 13.00 | 13.22 | 12.87 | 13.13 | 63,054,748 | +0.16(+1.20%) |
Jan 07, 2002 | 13.20 | 13.25 | 12.94 | 12.98 | 77,283,952 | -0.06(-0.49%) |
Jan 04, 2002 | 13.11 | 13.23 | 13.00 | 13.04 | 69,652,616 | -0.06(-0.48%) |
Jan 03, 2002 | 12.70 | 13.11 | 12.70 | 13.10 | 89,280,312 | +0.41(+3.27%) |