Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.372 | 3.435 | 3.353 | 3.401 | 4,609,937 | +0.05(+1.43%) |
Feb 27, 2003 | 3.392 | 3.440 | 3.324 | 3.353 | 8,469,652 | -0.03(-0.99%) |
Feb 26, 2003 | 3.440 | 3.492 | 3.363 | 3.387 | 3,924,752 | -0.07(-1.94%) |
Feb 25, 2003 | 3.358 | 3.473 | 3.339 | 3.454 | 8,249,942 | -0.03(-0.96%) |
Feb 24, 2003 | 3.598 | 3.660 | 3.488 | 3.488 | 8,578,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.550 | 3.617 | 3.464 | 3.584 | 7,979,370 | +0.03(+0.81%) |
Feb 20, 2003 | 3.502 | 3.574 | 3.492 | 3.555 | 16,568,049 | +0.21(+6.16%) |
Feb 19, 2003 | 3.377 | 3.396 | 3.320 | 3.348 | 5,599,463 | -0.04(-1.27%) |
Feb 18, 2003 | 3.310 | 3.435 | 3.310 | 3.392 | 12,958,478 | +0.11(+3.21%) |
Feb 14, 2003 | 3.104 | 3.324 | 3.104 | 3.286 | 12,895,108 | +0.22(+7.03%) |
Feb 13, 2003 | 3.094 | 3.118 | 3.051 | 3.070 | 8,455,060 | -0.05(-1.69%) |
Feb 12, 2003 | 3.109 | 3.176 | 3.089 | 3.123 | 6,741,785 | +0.02(+0.62%) |
Feb 11, 2003 | 3.104 | 3.142 | 3.089 | 3.104 | 13,790,830 | +0.00(+0.00%) |
Feb 10, 2003 | 3.166 | 3.190 | 3.065 | 3.104 | 7,926,840 | -0.10(-3.14%) |
Feb 07, 2003 | 3.257 | 3.286 | 3.176 | 3.205 | 7,559,963 | -0.05(-1.62%) |
Feb 06, 2003 | 3.238 | 3.310 | 3.214 | 3.257 | 10,325,509 | -0.16(-4.63%) |
Feb 05, 2003 | 3.334 | 3.444 | 3.296 | 3.416 | 12,741,687 | +0.15(+4.71%) |
Feb 04, 2003 | 3.305 | 3.305 | 3.229 | 3.262 | 5,925,483 | -0.04(-1.16%) |
Feb 03, 2003 | 3.219 | 3.348 | 3.219 | 3.300 | 6,549,383 | +0.09(+2.69%) |
Jan 31, 2003 | 3.214 | 3.272 | 3.166 | 3.214 | 11,682,329 | -0.07(-2.19%) |
Jan 30, 2003 | 3.492 | 3.492 | 3.267 | 3.286 | 9,256,979 | -0.17(-4.86%) |
Jan 29, 2003 | 3.382 | 3.468 | 3.310 | 3.454 | 15,644,186 | +0.02(+0.70%) |
Jan 28, 2003 | 3.454 | 3.838 | 3.377 | 3.430 | 23,452,000 | -0.16(-4.54%) |
Jan 27, 2003 | 3.627 | 3.718 | 3.584 | 3.593 | 11,654,813 | -0.12(-3.23%) |
Jan 24, 2003 | 3.934 | 3.934 | 3.689 | 3.713 | 5,734,332 | -0.22(-5.61%) |
Jan 23, 2003 | 3.862 | 3.939 | 3.814 | 3.934 | 12,920,956 | +0.29(+7.89%) |
Jan 22, 2003 | 3.574 | 3.708 | 3.540 | 3.646 | 7,065,304 | +0.02(+0.66%) |
Jan 21, 2003 | 3.684 | 3.771 | 3.612 | 3.622 | 6,839,758 | -0.02(-0.53%) |
Jan 17, 2003 | 3.790 | 3.790 | 3.627 | 3.641 | 13,099,392 | -0.24(-6.30%) |
Jan 16, 2003 | 4.020 | 4.111 | 3.871 | 3.886 | 11,785,721 | -0.22(-5.37%) |
Jan 15, 2003 | 3.982 | 4.126 | 3.900 | 4.106 | 13,622,400 | +0.14(+3.51%) |
Jan 14, 2003 | 4.006 | 4.011 | 3.910 | 3.967 | 9,587,168 | -0.01(-0.36%) |
Jan 13, 2003 | 4.044 | 4.063 | 3.939 | 3.982 | 14,014,500 | +0.14(+3.75%) |
Jan 10, 2003 | 3.723 | 3.895 | 3.627 | 3.838 | 19,360,902 | +0.12(+3.23%) |
Jan 09, 2003 | 3.588 | 3.718 | 3.584 | 3.718 | 9,327,853 | +0.19(+5.44%) |
Jan 08, 2003 | 3.646 | 3.651 | 3.516 | 3.526 | 8,754,190 | -0.16(-4.30%) |
Jan 07, 2003 | 3.708 | 3.747 | 3.646 | 3.684 | 11,587,900 | +0.01(+0.39%) |
Jan 06, 2003 | 3.588 | 3.718 | 3.569 | 3.670 | 12,334,787 | +0.10(+2.68%) |
Jan 03, 2003 | 3.497 | 3.603 | 3.497 | 3.574 | 8,982,655 | +0.08(+2.34%) |
Jan 02, 2003 | 3.430 | 3.512 | 3.377 | 3.492 | 10,552,722 | +0.11(+3.26%) |
Dec 31, 2002 | 3.392 | 3.449 | 3.353 | 3.382 | 4,798,170 | +0.03(+0.86%) |
Dec 30, 2002 | 3.406 | 3.430 | 3.344 | 3.353 | 7,479,083 | -0.12(-3.59%) |
Dec 27, 2002 | 3.536 | 3.564 | 3.473 | 3.478 | 4,924,075 | -0.08(-2.29%) |
Dec 26, 2002 | 3.574 | 3.622 | 3.531 | 3.560 | 2,519,779 | +0.02(+0.54%) |
Dec 24, 2002 | 3.550 | 3.569 | 3.526 | 3.540 | 1,175,257 | -0.03(-0.94%) |
Dec 23, 2002 | 3.531 | 3.588 | 3.516 | 3.574 | 5,184,642 | +0.00(+0.13%) |
Dec 20, 2002 | 3.526 | 3.660 | 3.526 | 3.569 | 7,509,934 | +0.05(+1.36%) |
Dec 19, 2002 | 3.459 | 3.579 | 3.454 | 3.521 | 9,029,765 | -0.00(-0.14%) |
Dec 18, 2002 | 3.732 | 3.732 | 3.497 | 3.526 | 19,897,668 | -0.21(-5.53%) |
Dec 17, 2002 | 3.809 | 3.862 | 3.723 | 3.732 | 7,327,746 | -0.08(-2.01%) |
Dec 16, 2002 | 3.790 | 3.809 | 3.723 | 3.809 | 10,381,165 | +0.12(+3.12%) |
Dec 13, 2002 | 3.838 | 3.843 | 3.665 | 3.694 | 15,456,786 | -0.18(-4.70%) |
Dec 12, 2002 | 4.006 | 4.006 | 3.838 | 3.876 | 12,108,615 | -0.15(-3.81%) |
Dec 11, 2002 | 4.078 | 4.078 | 3.958 | 4.030 | 8,536,357 | -0.07(-1.75%) |
Dec 10, 2002 | 4.054 | 4.169 | 4.020 | 4.102 | 9,709,530 | +0.05(+1.18%) |
Dec 09, 2002 | 4.222 | 4.222 | 4.039 | 4.054 | 8,776,703 | -0.17(-3.98%) |
Dec 06, 2002 | 4.102 | 4.265 | 4.054 | 4.222 | 6,158,742 | +0.06(+1.50%) |
Dec 05, 2002 | 4.437 | 4.437 | 4.140 | 4.159 | 11,828,246 | -0.15(-3.45%) |
Dec 04, 2002 | 4.198 | 4.318 | 4.116 | 4.308 | 20,696,460 | -0.08(-1.75%) |
Dec 03, 2002 | 4.485 | 4.500 | 4.346 | 4.385 | 15,240,412 | -0.14(-3.18%) |
Dec 02, 2002 | 4.605 | 4.653 | 4.461 | 4.529 | 18,124,358 | +0.09(+2.05%) |
Nov 29, 2002 | 4.485 | 4.553 | 4.370 | 4.437 | 11,337,131 | +0.08(+1.76%) |
Nov 27, 2002 | 4.159 | 4.380 | 4.159 | 4.361 | 19,519,326 | +0.28(+6.94%) |
Nov 26, 2002 | 4.174 | 4.270 | 4.054 | 4.078 | 18,623,604 | -0.17(-4.06%) |
Nov 25, 2002 | 4.313 | 4.423 | 4.222 | 4.250 | 25,735,184 | -0.06(-1.34%) |
Nov 22, 2002 | 4.365 | 4.423 | 4.270 | 4.308 | 25,058,546 | +0.09(+2.05%) |
Nov 21, 2002 | 4.212 | 4.375 | 4.169 | 4.222 | 37,595,324 | +0.23(+5.77%) |
Nov 20, 2002 | 3.819 | 4.001 | 3.819 | 3.991 | 16,439,642 | +0.15(+4.00%) |
Nov 19, 2002 | 3.943 | 3.977 | 3.819 | 3.838 | 15,818,452 | -0.18(-4.53%) |
Nov 18, 2002 | 4.150 | 4.183 | 4.020 | 4.020 | 16,398,368 | -0.08(-1.87%) |
Nov 15, 2002 | 4.030 | 4.121 | 3.857 | 4.097 | 13,713,911 | +0.07(+1.67%) |
Nov 14, 2002 | 3.934 | 4.039 | 3.790 | 4.030 | 14,608,800 | +0.26(+7.01%) |
Nov 13, 2002 | 3.886 | 3.886 | 3.703 | 3.766 | 11,326,500 | -0.17(-4.27%) |
Nov 12, 2002 | 3.838 | 3.991 | 3.823 | 3.934 | 7,684,618 | +0.18(+4.73%) |
Nov 11, 2002 | 3.943 | 3.943 | 3.742 | 3.756 | 10,024,711 | -0.41(-9.79%) |
Nov 08, 2002 | 4.198 | 4.279 | 4.126 | 4.164 | 8,641,834 | -0.08(-1.92%) |
Nov 07, 2002 | 4.322 | 4.351 | 4.241 | 4.246 | 14,544,805 | -0.22(-4.94%) |
Nov 06, 2002 | 4.246 | 4.509 | 4.246 | 4.466 | 26,038,066 | +0.42(+10.31%) |
Nov 05, 2002 | 4.078 | 4.111 | 3.977 | 4.049 | 16,301,438 | -0.20(-4.63%) |
Nov 04, 2002 | 4.006 | 4.365 | 3.934 | 4.246 | 24,457,784 | +0.36(+9.39%) |
Nov 01, 2002 | 3.670 | 3.886 | 3.617 | 3.881 | 10,391,797 | +0.13(+3.45%) |
Oct 31, 2002 | 3.847 | 3.891 | 3.718 | 3.751 | 6,325,296 | -0.06(-1.64%) |
Oct 30, 2002 | 3.703 | 3.838 | 3.636 | 3.814 | 9,036,227 | +0.13(+3.65%) |
Oct 29, 2002 | 3.838 | 3.857 | 3.627 | 3.679 | 7,339,211 | -0.19(-4.84%) |
Oct 28, 2002 | 3.934 | 3.958 | 3.843 | 3.867 | 11,632,300 | +0.02(+0.50%) |
Oct 25, 2002 | 3.694 | 3.881 | 3.679 | 3.847 | 10,661,952 | +0.17(+4.56%) |
Oct 24, 2002 | 3.756 | 3.780 | 3.603 | 3.679 | 14,477,683 | -0.04(-1.16%) |
Oct 23, 2002 | 3.406 | 3.727 | 3.401 | 3.723 | 15,834,920 | +0.39(+11.65%) |
Oct 22, 2002 | 3.248 | 3.406 | 3.238 | 3.334 | 15,109,295 | -0.25(-7.09%) |
Oct 21, 2002 | 3.454 | 3.608 | 3.382 | 3.588 | 12,946,596 | +0.06(+1.77%) |
Oct 18, 2002 | 3.550 | 3.574 | 3.464 | 3.526 | 9,951,544 | +0.00(+0.00%) |
Oct 17, 2002 | 3.598 | 3.603 | 3.468 | 3.526 | 15,953,530 | +0.22(+6.68%) |
Oct 16, 2002 | 3.262 | 3.358 | 3.243 | 3.305 | 17,874,424 | -0.17(-4.83%) |
Oct 15, 2002 | 3.334 | 3.699 | 3.324 | 3.473 | 25,464,196 | +0.57(+19.47%) |
Oct 14, 2002 | 2.811 | 2.970 | 2.797 | 2.907 | 6,565,434 | +0.02(+0.83%) |
Oct 11, 2002 | 2.782 | 2.941 | 2.734 | 2.883 | 19,224,156 | +0.15(+5.44%) |
Oct 10, 2002 | 2.567 | 2.806 | 2.547 | 2.734 | 14,436,826 | +0.17(+6.54%) |
Oct 09, 2002 | 2.591 | 2.710 | 2.557 | 2.567 | 27,151,622 | -0.07(-2.73%) |
Oct 08, 2002 | 2.677 | 2.686 | 2.552 | 2.638 | 20,901,578 | +0.05(+1.85%) |
Oct 07, 2002 | 2.648 | 2.672 | 2.567 | 2.591 | 16,196,794 | -0.18(-6.57%) |
Oct 04, 2002 | 2.840 | 2.864 | 2.749 | 2.773 | 7,507,641 | -0.05(-1.87%) |
Oct 03, 2002 | 2.888 | 2.888 | 2.758 | 2.826 | 11,074,688 | -0.16(-5.46%) |
Oct 02, 2002 | 2.998 | 3.065 | 2.941 | 2.989 | 21,436,050 | -0.14(-4.45%) |
Oct 01, 2002 | 3.046 | 3.157 | 2.974 | 3.128 | 11,875,773 | +0.08(+2.68%) |
Sep 30, 2002 | 2.979 | 3.046 | 2.922 | 3.046 | 16,583,683 | -0.00(-0.16%) |
Sep 27, 2002 | 3.118 | 3.161 | 3.037 | 3.051 | 14,799,117 | -0.11(-3.49%) |
Sep 26, 2002 | 3.382 | 3.425 | 3.152 | 3.161 | 21,510,468 | -0.14(-4.22%) |
Sep 25, 2002 | 3.190 | 3.339 | 3.070 | 3.300 | 17,313,476 | +0.12(+3.93%) |
Sep 24, 2002 | 3.094 | 3.262 | 3.070 | 3.176 | 10,596,289 | +0.08(+2.64%) |
Sep 23, 2002 | 3.142 | 3.142 | 3.046 | 3.094 | 13,598,011 | -0.10(-3.01%) |
Sep 20, 2002 | 3.334 | 3.339 | 3.176 | 3.190 | 9,954,045 | -0.14(-4.32%) |
Sep 19, 2002 | 3.339 | 3.406 | 3.310 | 3.334 | 7,368,186 | -0.07(-2.11%) |
Sep 18, 2002 | 3.358 | 3.454 | 3.315 | 3.406 | 8,863,628 | -0.06(-1.66%) |
Sep 17, 2002 | 3.694 | 3.713 | 3.416 | 3.464 | 14,816,836 | -0.05(-1.37%) |
Sep 16, 2002 | 3.598 | 3.636 | 3.473 | 3.512 | 6,583,569 | -0.11(-3.05%) |
Sep 13, 2002 | 3.622 | 3.713 | 3.608 | 3.622 | 5,982,599 | -0.08(-2.20%) |
Sep 12, 2002 | 3.795 | 3.804 | 3.694 | 3.703 | 6,117,052 | -0.21(-5.28%) |
Sep 11, 2002 | 4.068 | 4.130 | 3.910 | 3.910 | 5,448,751 | -0.16(-3.89%) |
Sep 10, 2002 | 3.910 | 4.073 | 3.862 | 4.068 | 9,315,554 | +0.28(+7.48%) |
Sep 09, 2002 | 3.737 | 3.814 | 3.699 | 3.785 | 5,201,735 | +0.08(+2.20%) |
Sep 06, 2002 | 3.780 | 3.785 | 3.670 | 3.703 | 6,053,057 | +0.10(+2.80%) |
Sep 05, 2002 | 3.694 | 3.713 | 3.603 | 3.603 | 5,959,044 | -0.22(-5.77%) |
Sep 04, 2002 | 3.766 | 3.862 | 3.670 | 3.823 | 8,460,897 | +0.12(+3.37%) |
Sep 03, 2002 | 3.694 | 3.742 | 3.651 | 3.699 | 8,704,161 | -0.22(-5.63%) |
Aug 30, 2002 | 3.958 | 4.049 | 3.919 | 3.919 | 3,989,998 | -0.09(-2.16%) |
Aug 29, 2002 | 3.919 | 4.078 | 3.915 | 4.006 | 9,069,371 | +0.05(+1.21%) |
Aug 28, 2002 | 3.958 | 3.982 | 3.905 | 3.958 | 13,374,758 | -0.11(-2.71%) |
Aug 27, 2002 | 4.198 | 4.198 | 4.006 | 4.068 | 7,611,451 | -0.18(-4.18%) |
Aug 26, 2002 | 4.294 | 4.294 | 4.174 | 4.246 | 5,715,780 | +0.05(+1.14%) |
Aug 23, 2002 | 4.389 | 4.404 | 4.078 | 4.198 | 1,292,408 | -0.21(-4.68%) |
Aug 22, 2002 | 4.572 | 4.572 | 4.389 | 4.404 | 9,060,824 | -0.13(-2.86%) |
Aug 21, 2002 | 4.509 | 4.596 | 4.437 | 4.533 | 7,522,441 | +0.06(+1.29%) |
Aug 20, 2002 | 4.725 | 4.725 | 4.442 | 4.476 | 12,451,312 | -0.30(-6.23%) |
Aug 16, 2002 | 4.509 | 4.797 | 4.490 | 4.773 | 11,017,155 | +0.16(+3.54%) |
Aug 15, 2002 | 4.509 | 4.644 | 4.394 | 4.610 | 10,519,995 | +0.15(+3.33%) |
Aug 14, 2002 | 4.236 | 4.466 | 4.145 | 4.461 | 17,564,246 | +0.20(+4.61%) |
Aug 13, 2002 | 4.188 | 4.389 | 4.169 | 4.265 | 9,626,774 | +0.03(+0.68%) |
Aug 12, 2002 | 4.461 | 4.389 | 4.188 | 4.236 | 5,910,266 | +0.18(+4.50%) |
Aug 07, 2002 | 4.044 | 4.150 | 3.838 | 4.054 | 13,768,317 | +0.12(+2.92%) |
Aug 06, 2002 | 3.766 | 3.953 | 3.747 | 3.939 | 16,415,253 | +0.53(+15.63%) |
Aug 05, 2002 | 3.703 | 3.742 | 3.382 | 3.406 | 16,315,821 | -0.60(-14.97%) |
Aug 02, 2002 | 4.207 | 4.222 | 3.939 | 4.006 | 10,572,942 | -0.24(-5.76%) |
Aug 01, 2002 | 4.246 | 4.342 | 4.222 | 4.250 | 8,821,729 | -0.12(-2.85%) |
Jul 31, 2002 | 4.246 | 4.409 | 4.212 | 4.375 | 16,403,788 | +0.01(+0.22%) |
Jul 30, 2002 | 4.394 | 4.548 | 4.351 | 4.365 | 12,573,048 | -0.02(-0.55%) |
Jul 29, 2002 | 4.413 | 4.442 | 4.260 | 4.389 | 19,076,780 | +0.14(+3.39%) |
Jul 26, 2002 | 4.246 | 4.342 | 4.078 | 4.246 | 24,090,700 | -0.11(-2.53%) |
Jul 25, 2002 | 4.327 | 4.581 | 4.006 | 4.356 | 59,118,716 | -0.99(-18.49%) |
Jul 24, 2002 | 4.797 | 5.445 | 4.797 | 5.344 | 20,259,542 | +0.21(+4.01%) |
Jul 23, 2002 | 5.373 | 5.541 | 5.061 | 5.138 | 16,058,590 | -0.24(-4.37%) |
Jul 22, 2002 | 5.397 | 5.526 | 5.234 | 5.373 | 10,829,756 | -0.02(-0.44%) |
Jul 19, 2002 | 5.589 | 6.088 | 5.373 | 5.397 | 14,058,484 | -0.98(-15.41%) |
Jul 17, 2002 | 6.716 | 6.769 | 6.356 | 6.380 | 11,752,369 | -0.07(-1.12%) |
Jul 12, 2002 | 6.486 | 6.764 | 6.376 | 6.452 | 11,369,649 | -0.03(-0.52%) |
Jul 11, 2002 | 5.997 | 6.529 | 5.949 | 6.486 | 11,949,357 | +0.39(+6.37%) |
Jul 10, 2002 | 6.227 | 6.256 | 6.006 | 6.097 | 8,871,132 | -0.10(-1.55%) |
Jul 09, 2002 | 6.428 | 6.476 | 6.188 | 6.193 | 6,955,241 | -0.28(-4.37%) |
Jul 08, 2002 | 6.548 | 6.582 | 6.380 | 6.476 | 7,151,604 | -0.07(-1.10%) |
Jul 05, 2002 | 6.212 | 6.663 | 6.212 | 6.548 | 13,882,341 | +0.72(+12.35%) |
Jul 04, 2002 | 5.397 | 5.915 | 5.378 | 5.829 | 15,432,397 | +0.00(+0.00%) |
Jul 03, 2002 | 5.397 | 5.915 | 5.378 | 5.829 | 15,432,189 | +0.50(+9.36%) |
Jul 02, 2002 | 5.785 | 5.685 | 5.191 | 5.330 | 24,107,168 | -0.45(-7.80%) |
Jul 01, 2002 | 6.116 | 6.188 | 5.742 | 5.781 | 10,145,614 | -0.46(-7.31%) |
Jun 28, 2002 | 6.236 | 6.332 | 6.126 | 6.236 | 7,352,552 | +0.05(+0.78%) |
Jun 27, 2002 | 6.380 | 6.428 | 6.116 | 6.188 | 13,350,369 | +0.00(+0.00%) |
Jun 26, 2002 | 5.973 | 6.236 | 5.949 | 6.188 | 8,798,174 | -0.04(-0.69%) |
Jun 25, 2002 | 6.332 | 6.385 | 6.097 | 6.232 | 9,931,324 | +0.30(+5.10%) |
Jun 21, 2002 | 6.188 | 6.217 | 5.910 | 5.929 | 11,854,719 | -0.10(-1.59%) |
Jun 20, 2002 | 6.212 | 6.294 | 6.006 | 6.025 | 10,521,454 | -0.01(-0.24%) |
Jun 19, 2002 | 6.356 | 6.400 | 6.016 | 6.040 | 8,472,570 | -0.36(-5.66%) |
Jun 18, 2002 | 6.476 | 6.629 | 6.359 | 6.402 | 8,372,825 | -0.07(-1.14%) |
Jun 17, 2002 | 6.411 | 6.594 | 6.411 | 6.476 | 8,316,647 | +0.07(+1.02%) |
Jun 14, 2002 | 6.389 | 6.498 | 6.171 | 6.411 | 10,618,114 | +0.04(+0.68%) |
Jun 12, 2002 | 6.106 | 6.367 | 6.018 | 6.367 | 14,030,301 | +0.20(+3.18%) |
Jun 11, 2002 | 6.345 | 6.402 | 6.106 | 6.171 | 8,883,473 | -0.09(-1.39%) |
Jun 10, 2002 | 6.258 | 6.459 | 6.175 | 6.258 | 9,434,706 | +0.00(+0.00%) |
Jun 07, 2002 | 5.857 | 6.302 | 5.822 | 6.258 | 22,984,856 | -0.03(-0.42%) |
Jun 06, 2002 | 6.454 | 6.489 | 6.206 | 6.284 | 27,452,044 | -0.41(-6.12%) |
Jun 05, 2002 | 6.747 | 6.777 | 6.520 | 6.694 | 15,427,644 | -0.54(-7.42%) |
May 31, 2002 | 7.349 | 7.362 | 7.144 | 7.231 | 11,015,488 | -0.12(-1.60%) |
May 29, 2002 | 7.458 | 7.475 | 7.309 | 7.349 | 7,335,709 | -0.19(-2.49%) |
May 28, 2002 | 7.763 | 7.763 | 7.479 | 7.536 | 5,763,411 | -0.05(-0.63%) |
May 27, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | +0.00(+0.00%) |
May 24, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | -0.03(-0.40%) |
May 23, 2002 | 7.719 | 7.724 | 7.497 | 7.615 | 9,089,153 | -0.06(-0.80%) |
May 22, 2002 | 7.789 | 7.898 | 7.575 | 7.676 | 10,472,051 | -0.04(-0.56%) |
May 21, 2002 | 7.946 | 7.955 | 7.671 | 7.719 | 8,870,632 | -0.21(-2.69%) |
May 20, 2002 | 8.068 | 8.068 | 7.898 | 7.933 | 5,518,062 | -0.29(-3.50%) |
May 17, 2002 | 8.199 | 8.264 | 8.055 | 8.221 | 7,256,372 | +0.22(+2.72%) |
May 16, 2002 | 7.985 | 8.068 | 7.894 | 8.003 | 7,221,519 | +0.00(+0.00%) |
May 15, 2002 | 8.151 | 8.321 | 8.003 | 8.003 | 10,304,663 | -0.22(-2.65%) |
May 14, 2002 | 8.134 | 8.277 | 8.055 | 8.221 | 15,951,591 | +0.37(+4.72%) |
May 13, 2002 | 7.828 | 7.933 | 7.780 | 7.850 | 11,231,945 | +0.06(+0.78%) |
May 10, 2002 | 7.850 | 7.881 | 7.523 | 7.789 | 9,766,042 | +0.11(+1.42%) |
May 09, 2002 | 7.785 | 8.068 | 7.676 | 7.680 | 16,136,405 | -0.32(-3.98%) |
May 08, 2002 | 7.545 | 8.003 | 7.545 | 7.998 | 17,453,724 | +0.72(+9.95%) |
May 07, 2002 | 7.218 | 7.301 | 7.021 | 7.274 | 14,310,045 | +0.23(+3.28%) |
May 06, 2002 | 7.000 | 7.266 | 6.987 | 7.043 | 11,051,029 | -0.13(-1.82%) |
May 03, 2002 | 7.532 | 7.558 | 7.161 | 7.174 | 22,029,140 | -0.36(-4.75%) |
May 02, 2002 | 7.697 | 7.850 | 7.449 | 7.532 | 10,400,739 | -0.41(-5.11%) |
May 01, 2002 | 7.719 | 7.981 | 7.597 | 7.937 | 12,192,705 | +0.22(+2.82%) |
Apr 30, 2002 | 7.654 | 7.920 | 7.636 | 7.719 | 10,746,750 | -0.01(-0.11%) |
Apr 29, 2002 | 7.806 | 7.942 | 7.689 | 7.728 | 12,644,652 | -0.10(-1.28%) |
Apr 26, 2002 | 8.199 | 8.234 | 7.741 | 7.828 | 16,367,767 | -0.24(-2.97%) |
Apr 25, 2002 | 8.199 | 8.221 | 7.990 | 8.068 | 15,451,950 | -0.26(-3.14%) |
Apr 24, 2002 | 8.461 | 8.644 | 8.304 | 8.330 | 9,288,872 | -0.12(-1.39%) |
Apr 23, 2002 | 8.461 | 8.565 | 8.395 | 8.448 | 5,991,104 | +0.01(+0.16%) |
Apr 22, 2002 | 8.491 | 8.495 | 8.312 | 8.434 | 7,994,483 | -0.13(-1.48%) |
Apr 19, 2002 | 8.888 | 8.910 | 8.557 | 8.561 | 12,471,073 | -0.18(-2.09%) |
Apr 18, 2002 | 8.914 | 8.919 | 8.591 | 8.744 | 10,215,925 | -0.24(-2.67%) |
Apr 17, 2002 | 9.006 | 9.071 | 8.905 | 8.984 | 12,375,456 | +0.17(+1.98%) |
Apr 16, 2002 | 8.722 | 8.809 | 8.591 | 8.809 | 11,636,427 | +0.44(+5.21%) |
Apr 15, 2002 | 8.352 | 8.417 | 8.286 | 8.373 | 4,205,788 | +0.09(+1.05%) |
Apr 12, 2002 | 8.243 | 8.286 | 8.112 | 8.286 | 619,105 | +0.27(+3.32%) |
Apr 11, 2002 | 8.173 | 8.177 | 7.894 | 8.020 | 13,948,212 | -0.16(-1.92%) |
Apr 10, 2002 | 8.352 | 8.622 | 8.007 | 8.177 | 16,802,746 | -0.18(-2.14%) |
Apr 09, 2002 | 8.570 | 8.700 | 8.330 | 8.356 | 11,284,913 | -0.18(-2.15%) |
Apr 08, 2002 | 8.373 | 8.565 | 8.330 | 8.539 | 8,288,214 | -0.08(-0.91%) |
Apr 05, 2002 | 8.709 | 8.714 | 8.596 | 8.618 | 8,559,703 | -0.03(-0.35%) |
Apr 04, 2002 | 8.491 | 8.714 | 8.478 | 8.648 | 6,472,172 | +0.03(+0.35%) |
Apr 03, 2002 | 8.700 | 8.779 | 8.522 | 8.618 | 8,537,232 | -0.13(-1.45%) |
Apr 02, 2002 | 8.875 | 8.984 | 8.735 | 8.744 | 9,033,434 | -0.24(-2.67%) |
Apr 01, 2002 | 8.940 | 9.032 | 8.875 | 8.984 | 8,829,817 | -0.07(-0.72%) |
Mar 29, 2002 | 8.897 | 9.154 | 8.875 | 9.049 | 15,047,468 | +0.00(+0.00%) |
Mar 28, 2002 | 8.897 | 9.154 | 8.866 | 9.049 | 15,045,863 | +0.40(+4.59%) |
Mar 27, 2002 | 8.570 | 8.687 | 8.526 | 8.652 | 8,225,386 | +0.03(+0.40%) |
Mar 26, 2002 | 8.504 | 8.766 | 8.461 | 8.618 | 6,137,855 | +0.14(+1.70%) |
Mar 25, 2002 | 8.622 | 8.692 | 8.456 | 8.474 | 5,908,098 | -0.06(-0.72%) |
Mar 22, 2002 | 8.696 | 8.722 | 8.517 | 8.535 | 5,144,994 | -0.17(-1.90%) |
Mar 21, 2002 | 8.373 | 8.700 | 8.369 | 8.700 | 7,777,108 | +0.31(+3.64%) |
Mar 20, 2002 | 8.487 | 8.570 | 8.356 | 8.395 | 6,601,955 | -0.09(-1.03%) |
Mar 19, 2002 | 8.504 | 8.526 | 8.373 | 8.482 | 435,666 | +0.09(+1.09%) |
Mar 18, 2002 | 8.570 | 8.587 | 8.286 | 8.391 | 7,369,875 | +0.06(+0.73%) |
Mar 15, 2002 | 8.151 | 8.386 | 8.020 | 8.330 | 10,819,896 | +0.17(+2.03%) |
Mar 14, 2002 | 8.199 | 8.304 | 8.142 | 8.164 | 10,066,193 | -0.09(-1.11%) |
Mar 13, 2002 | 8.482 | 8.548 | 8.238 | 8.256 | 9,710,781 | -0.34(-3.91%) |
Mar 12, 2002 | 8.613 | 8.626 | 8.474 | 8.591 | 9,575,724 | -0.27(-3.00%) |
Mar 11, 2002 | 8.831 | 8.975 | 8.657 | 8.857 | 9,232,694 | +0.09(+1.04%) |
Mar 08, 2002 | 8.666 | 8.844 | 8.635 | 8.766 | 13,308,012 | +0.19(+2.24%) |
Mar 07, 2002 | 8.666 | 8.753 | 8.417 | 8.574 | 14,239,880 | +0.02(+0.20%) |
Mar 06, 2002 | 8.417 | 8.722 | 8.308 | 8.557 | 10,819,438 | +0.05(+0.62%) |
Mar 05, 2002 | 8.221 | 8.570 | 8.208 | 8.504 | 16,782,798 | +0.17(+2.04%) |
Mar 04, 2002 | 7.846 | 8.338 | 7.763 | 8.334 | 19,836,132 | +0.74(+9.76%) |