Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.226 | 9.241 | 9.195 | 9.210 | 651,484 | -0.11(-1.21%) |
Nov 27, 2002 | 9.205 | 9.323 | 9.147 | 9.323 | 1,774,015 | +0.29(+3.22%) |
Nov 26, 2002 | 9.272 | 9.272 | 8.998 | 9.032 | 2,464,216 | -0.19(-2.04%) |
Nov 25, 2002 | 9.216 | 9.300 | 9.182 | 9.220 | 1,198,052 | +0.12(+1.36%) |
Nov 22, 2002 | 9.053 | 9.235 | 9.011 | 9.097 | 950,937 | +0.09(+0.95%) |
Nov 21, 2002 | 9.258 | 9.398 | 8.975 | 9.011 | 2,795,216 | -0.18(-2.00%) |
Nov 20, 2002 | 9.143 | 9.348 | 9.049 | 9.195 | 1,117,512 | +0.05(+0.57%) |
Nov 19, 2002 | 8.787 | 9.164 | 8.756 | 9.143 | 2,695,796 | +0.20(+2.27%) |
Nov 18, 2002 | 9.080 | 9.080 | 8.620 | 8.940 | 4,112,285 | -0.15(-1.70%) |
Nov 15, 2002 | 9.153 | 9.153 | 8.890 | 9.095 | 3,329,834 | -0.23(-2.49%) |
Nov 14, 2002 | 9.293 | 9.450 | 9.231 | 9.327 | 1,511,127 | +0.17(+1.83%) |
Nov 13, 2002 | 9.346 | 9.373 | 9.101 | 9.159 | 2,025,432 | -0.20(-2.15%) |
Nov 12, 2002 | 9.028 | 9.448 | 9.028 | 9.360 | 2,811,228 | +0.22(+2.40%) |
Nov 11, 2002 | 9.387 | 9.387 | 9.138 | 9.141 | 2,327,514 | -0.30(-3.17%) |
Nov 08, 2002 | 9.496 | 9.676 | 9.390 | 9.440 | 1,305,358 | -0.09(-0.92%) |
Nov 07, 2002 | 9.666 | 9.666 | 9.519 | 9.528 | 2,183,643 | -0.19(-2.00%) |
Nov 06, 2002 | 9.896 | 9.917 | 9.521 | 9.722 | 2,380,570 | -0.08(-0.77%) |
Nov 05, 2002 | 9.710 | 9.833 | 9.559 | 9.798 | 1,323,521 | +0.09(+0.88%) |
Nov 04, 2002 | 9.879 | 9.938 | 9.699 | 9.712 | 1,570,397 | -0.13(-1.30%) |
Nov 01, 2002 | 9.823 | 9.927 | 9.697 | 9.839 | 993,716 | -0.01(-0.15%) |
Oct 31, 2002 | 9.680 | 9.871 | 9.657 | 9.854 | 1,979,068 | +0.17(+1.79%) |
Oct 30, 2002 | 9.488 | 9.747 | 9.469 | 9.680 | 22,225,984 | +0.22(+2.37%) |
Oct 29, 2002 | 9.404 | 9.498 | 9.268 | 9.457 | 2,472,342 | +0.06(+0.67%) |
Oct 28, 2002 | 9.592 | 9.624 | 9.348 | 9.394 | 1,429,393 | -0.15(-1.60%) |
Oct 25, 2002 | 9.624 | 9.639 | 9.421 | 9.546 | 1,998,187 | -0.08(-0.80%) |
Oct 24, 2002 | 9.923 | 9.944 | 9.611 | 9.624 | 1,709,249 | -0.29(-2.97%) |
Oct 23, 2002 | 9.760 | 10.00 | 9.634 | 9.919 | 4,593,848 | -0.57(-5.41%) |
Oct 22, 2002 | 10.42 | 10.56 | 10.30 | 10.49 | 1,972,615 | +0.05(+0.46%) |
Oct 21, 2002 | 10.16 | 10.44 | 9.980 | 10.44 | 1,296,754 | +0.29(+2.87%) |
Oct 18, 2002 | 10.38 | 10.38 | 10.14 | 10.15 | 11,997,252 | -0.23(-2.22%) |
Oct 17, 2002 | 10.39 | 10.42 | 10.26 | 10.38 | 1,163,159 | +0.09(+0.85%) |
Oct 16, 2002 | 10.34 | 10.45 | 10.22 | 10.29 | 1,154,795 | -0.05(-0.45%) |
Oct 15, 2002 | 10.20 | 10.41 | 10.18 | 10.34 | 1,677,942 | +0.25(+2.45%) |
Oct 14, 2002 | 9.950 | 10.19 | 9.950 | 10.09 | 286,786 | +0.09(+0.88%) |
Oct 11, 2002 | 9.852 | 10.08 | 9.835 | 10.00 | 2,515,599 | +0.25(+2.55%) |
Oct 10, 2002 | 9.603 | 9.831 | 9.488 | 9.751 | 2,064,387 | +0.17(+1.77%) |
Oct 09, 2002 | 9.645 | 9.837 | 9.580 | 9.582 | 2,327,992 | -0.06(-0.63%) |
Oct 08, 2002 | 9.383 | 9.812 | 9.274 | 9.643 | 2,554,315 | +0.28(+3.04%) |
Oct 07, 2002 | 9.235 | 9.620 | 9.122 | 9.358 | 3,381,217 | +0.42(+4.66%) |
Oct 04, 2002 | 9.887 | 9.887 | 8.766 | 8.942 | 6,693,845 | -0.94(-9.54%) |
Oct 03, 2002 | 10.12 | 10.16 | 9.881 | 9.885 | 2,975,175 | -0.45(-4.37%) |
Oct 02, 2002 | 10.35 | 10.44 | 10.22 | 10.34 | 2,093,305 | -0.02(-0.16%) |
Oct 01, 2002 | 10.17 | 10.35 | 10.09 | 10.35 | 2,114,097 | +0.21(+2.04%) |
Sep 30, 2002 | 10.18 | 10.25 | 9.969 | 10.15 | 1,957,559 | -0.06(-0.62%) |
Sep 27, 2002 | 10.20 | 10.26 | 10.17 | 10.21 | 1,935,572 | +0.01(+0.10%) |
Sep 26, 2002 | 10.07 | 10.23 | 10.05 | 10.20 | 1,511,605 | +0.20(+2.01%) |
Sep 25, 2002 | 9.864 | 10.06 | 9.772 | 9.998 | 1,311,094 | +0.19(+1.90%) |
Sep 24, 2002 | 10.11 | 10.12 | 9.745 | 9.812 | 1,804,128 | -0.40(-3.95%) |
Sep 23, 2002 | 10.04 | 10.25 | 10.04 | 10.22 | 1,982,892 | +0.13(+1.26%) |
Sep 20, 2002 | 9.975 | 10.15 | 9.975 | 10.09 | 2,111,946 | +0.11(+1.13%) |
Sep 19, 2002 | 10.30 | 10.37 | 9.938 | 9.975 | 1,496,788 | -0.32(-3.13%) |
Sep 18, 2002 | 10.26 | 10.34 | 10.25 | 10.30 | 1,040,797 | +0.03(+0.33%) |
Sep 17, 2002 | 10.51 | 10.51 | 10.25 | 10.26 | 1,652,609 | -0.14(-1.39%) |
Sep 16, 2002 | 10.19 | 10.44 | 10.16 | 10.41 | 906,007 | +0.21(+2.07%) |
Sep 13, 2002 | 10.17 | 10.23 | 10.13 | 10.20 | 954,283 | -0.03(-0.25%) |
Sep 12, 2002 | 10.36 | 10.36 | 10.21 | 10.22 | 931,101 | -0.17(-1.61%) |
Sep 11, 2002 | 10.46 | 10.46 | 10.38 | 10.39 | 690,200 | -0.01(-0.06%) |
Sep 10, 2002 | 10.40 | 10.45 | 10.31 | 10.40 | 995,389 | +0.03(+0.26%) |
Sep 09, 2002 | 10.22 | 10.42 | 10.09 | 10.37 | 1,391,633 | +0.13(+1.29%) |
Sep 06, 2002 | 10.31 | 10.39 | 10.24 | 10.24 | 1,597,164 | +0.02(+0.16%) |
Sep 05, 2002 | 10.20 | 10.28 | 9.996 | 10.22 | 1,359,130 | -0.03(-0.27%) |
Sep 04, 2002 | 10.14 | 10.26 | 10.09 | 10.25 | 2,500,781 | +0.09(+0.91%) |
Sep 03, 2002 | 10.09 | 10.19 | 9.833 | 10.16 | 2,221,403 | +0.05(+0.46%) |
Aug 30, 2002 | 10.17 | 10.27 | 10.11 | 10.11 | 6,500,503 | -0.10(-1.00%) |
Aug 29, 2002 | 10.20 | 10.35 | 10.15 | 10.21 | 10,778,407 | -0.04(-0.39%) |
Aug 28, 2002 | 10.07 | 10.27 | 9.942 | 10.25 | 2,185,794 | +0.14(+1.34%) |
Aug 27, 2002 | 10.11 | 10.19 | 9.992 | 10.12 | 1,324,955 | -0.05(-0.49%) |
Aug 26, 2002 | 10.36 | 10.40 | 10.10 | 10.17 | 71,696 | -0.15(-1.46%) |
Aug 23, 2002 | 10.41 | 10.50 | 10.29 | 10.32 | 1,245,611 | -0.13(-1.20%) |
Aug 22, 2002 | 10.63 | 10.63 | 10.38 | 10.44 | 2,028,300 | -0.21(-1.98%) |
Aug 21, 2002 | 10.88 | 10.96 | 10.54 | 10.65 | 2,384,394 | +0.03(+0.28%) |
Aug 20, 2002 | 10.36 | 10.72 | 10.27 | 10.62 | 2,697,469 | +0.28(+2.75%) |
Aug 16, 2002 | 10.38 | 10.44 | 10.23 | 10.34 | 1,694,193 | -0.02(-0.22%) |
Aug 15, 2002 | 10.31 | 10.46 | 10.29 | 10.36 | 1,356,980 | +0.00(+0.00%) |
Aug 14, 2002 | 10.02 | 10.36 | 9.833 | 10.36 | 1,289,107 | +0.34(+3.42%) |
Aug 13, 2002 | 10.26 | 10.27 | 10.02 | 10.02 | 969,339 | -0.19(-1.89%) |
Aug 12, 2002 | 10.24 | 10.24 | 10.08 | 10.21 | 667,496 | +0.18(+1.82%) |
Aug 07, 2002 | 9.906 | 10.04 | 9.802 | 10.03 | 1,344,791 | +0.23(+2.33%) |
Aug 06, 2002 | 10.04 | 10.09 | 9.802 | 9.802 | 1,812,493 | -0.05(-0.55%) |
Aug 05, 2002 | 9.954 | 9.965 | 9.831 | 9.856 | 1,143,562 | -0.10(-0.99%) |
Aug 02, 2002 | 9.844 | 9.969 | 9.770 | 9.954 | 1,907,371 | -0.04(-0.36%) |
Aug 01, 2002 | 10.25 | 10.25 | 9.831 | 9.990 | 2,815,769 | -0.39(-3.73%) |
Jul 31, 2002 | 10.30 | 10.38 | 9.938 | 10.38 | 1,618,434 | +0.02(+0.22%) |
Jul 30, 2002 | 10.45 | 10.46 | 10.18 | 10.35 | 2,398,016 | -0.10(-1.00%) |
Jul 29, 2002 | 10.20 | 10.46 | 10.14 | 10.46 | 1,943,459 | +0.36(+3.61%) |
Jul 26, 2002 | 10.12 | 10.14 | 10.00 | 10.09 | 2,247,214 | -0.05(-0.45%) |
Jul 25, 2002 | 9.833 | 10.16 | 9.670 | 10.14 | 2,378,180 | +0.26(+2.60%) |
Jul 24, 2002 | 9.519 | 9.883 | 9.436 | 9.883 | 3,122,153 | +0.28(+2.90%) |
Jul 23, 2002 | 9.572 | 10.01 | 9.473 | 9.605 | 4,461,448 | +0.71(+7.95%) |
Jul 22, 2002 | 8.578 | 9.084 | 8.578 | 8.898 | 2,912,798 | +0.11(+1.21%) |
Jul 19, 2002 | 9.331 | 9.352 | 8.745 | 8.791 | 2,484,052 | -0.90(-9.26%) |
Jul 17, 2002 | 9.881 | 10.01 | 9.584 | 9.689 | 1,276,918 | -0.26(-2.65%) |
Jul 12, 2002 | 9.938 | 10.13 | 9.885 | 9.952 | 1,204,505 | -0.02(-0.17%) |
Jul 11, 2002 | 10.17 | 10.17 | 9.852 | 9.969 | 1,571,592 | -0.22(-2.18%) |
Jul 10, 2002 | 10.41 | 10.46 | 10.04 | 10.19 | 1,451,380 | +0.07(+0.66%) |
Jul 09, 2002 | 10.22 | 10.22 | 10.12 | 10.12 | 1,238,202 | -0.09(-0.90%) |
Jul 08, 2002 | 10.40 | 10.40 | 10.22 | 10.22 | 997,062 | -0.19(-1.81%) |
Jul 05, 2002 | 10.16 | 10.46 | 10.00 | 10.40 | 495,902 | +0.19(+1.88%) |
Jul 04, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,266 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.23 | 9.942 | 10.21 | 835,266 | +0.12(+1.20%) |
Jul 02, 2002 | 9.896 | 10.09 | 9.833 | 10.09 | 1,627,993 | +0.12(+1.15%) |
Jul 01, 2002 | 10.40 | 10.44 | 9.919 | 9.975 | 1,386,853 | -0.43(-4.16%) |
Jun 28, 2002 | 10.14 | 10.57 | 10.06 | 10.41 | 3,342,262 | +0.27(+2.64%) |
Jun 27, 2002 | 10.22 | 10.25 | 9.940 | 10.14 | 1,447,556 | -0.18(-1.72%) |
Jun 26, 2002 | 10.38 | 10.38 | 10.08 | 10.32 | 1,865,787 | -0.15(-1.40%) |
Jun 25, 2002 | 10.45 | 10.74 | 10.41 | 10.46 | 1,732,431 | -0.05(-0.46%) |
Jun 21, 2002 | 10.59 | 10.71 | 10.51 | 10.51 | 3,098,971 | -0.28(-2.58%) |
Jun 20, 2002 | 10.67 | 10.82 | 10.67 | 10.79 | 2,421,915 | +0.20(+1.86%) |
Jun 19, 2002 | 10.26 | 10.62 | 10.22 | 10.59 | 3,132,429 | +0.29(+2.80%) |
Jun 18, 2002 | 10.05 | 10.32 | 10.05 | 10.31 | 1,454,965 | +0.24(+2.35%) |
Jun 17, 2002 | 9.990 | 10.08 | 9.990 | 10.07 | 1,092,658 | +0.09(+0.90%) |
Jun 14, 2002 | 9.833 | 10.04 | 9.676 | 9.980 | 1,143,084 | -0.44(-4.22%) |
Jun 12, 2002 | 9.967 | 10.46 | 9.967 | 10.42 | 2,334,923 | +0.45(+4.53%) |
Jun 11, 2002 | 10.02 | 10.19 | 9.950 | 9.967 | 604,642 | +0.05(+0.51%) |
Jun 10, 2002 | 9.823 | 9.973 | 9.781 | 9.917 | 962,409 | +0.04(+0.42%) |
Jun 07, 2002 | 9.854 | 9.917 | 9.837 | 9.875 | 684,942 | -0.06(-0.63%) |
Jun 06, 2002 | 10.02 | 10.04 | 9.852 | 9.938 | 734,413 | -0.13(-1.31%) |
Jun 05, 2002 | 10.13 | 10.13 | 9.980 | 10.07 | 1,170,090 | -0.01(-0.06%) |
May 31, 2002 | 9.917 | 10.11 | 9.896 | 10.08 | 1,027,414 | -0.17(-1.61%) |
May 28, 2002 | 10.14 | 10.25 | 9.938 | 10.24 | 2,270,396 | +0.00(+0.00%) |
May 27, 2002 | 10.31 | 10.36 | 10.23 | 10.24 | 544,895 | +0.00(+0.00%) |
May 24, 2002 | 10.31 | 10.36 | 10.23 | 10.24 | 544,895 | -0.08(-0.77%) |
May 23, 2002 | 10.30 | 10.33 | 10.24 | 10.32 | 673,710 | +0.02(+0.22%) |
May 22, 2002 | 10.30 | 10.36 | 10.25 | 10.30 | 1,042,231 | +0.00(+0.02%) |
May 21, 2002 | 10.27 | 10.36 | 10.25 | 10.30 | 705,734 | -0.03(-0.28%) |
May 20, 2002 | 10.46 | 10.46 | 10.27 | 10.32 | 837,417 | -0.14(-1.30%) |
May 17, 2002 | 10.47 | 10.51 | 10.42 | 10.46 | 880,913 | -0.06(-0.60%) |
May 16, 2002 | 10.56 | 10.66 | 10.44 | 10.52 | 1,960,427 | +0.01(+0.08%) |
May 15, 2002 | 10.12 | 10.56 | 10.10 | 10.52 | 1,890,403 | +0.37(+3.65%) |
May 14, 2002 | 10.11 | 10.20 | 10.04 | 10.14 | 1,674,596 | +0.04(+0.37%) |
May 13, 2002 | 10.14 | 10.20 | 10.07 | 10.11 | 1,990,779 | -0.12(-1.13%) |
May 10, 2002 | 10.25 | 10.27 | 10.18 | 10.22 | 2,696,274 | -0.04(-0.35%) |
May 09, 2002 | 10.05 | 10.30 | 10.01 | 10.26 | 2,111,946 | +0.15(+1.49%) |
May 08, 2002 | 9.825 | 10.11 | 9.823 | 10.11 | 1,870,328 | +0.28(+2.88%) |
May 07, 2002 | 9.885 | 9.927 | 9.779 | 9.825 | 1,907,849 | -0.05(-0.47%) |
May 06, 2002 | 9.728 | 9.980 | 9.668 | 9.871 | 2,474,971 | +0.50(+5.38%) |
May 03, 2002 | 9.436 | 9.498 | 9.295 | 9.367 | 697,609 | -0.11(-1.17%) |
May 02, 2002 | 9.321 | 9.519 | 9.274 | 9.477 | 1,137,110 | +0.08(+0.80%) |
May 01, 2002 | 9.122 | 9.413 | 9.101 | 9.402 | 1,443,494 | +0.28(+3.12%) |
Apr 30, 2002 | 9.017 | 9.195 | 9.017 | 9.118 | 1,301,295 | +0.10(+1.11%) |
Apr 29, 2002 | 9.072 | 9.090 | 8.996 | 9.017 | 1,194,228 | -0.05(-0.58%) |
Apr 26, 2002 | 9.059 | 9.099 | 8.944 | 9.069 | 1,174,153 | +0.01(+0.12%) |
Apr 25, 2002 | 8.860 | 9.069 | 8.860 | 9.059 | 1,719,048 | +0.19(+2.17%) |
Apr 24, 2002 | 8.745 | 8.887 | 8.672 | 8.867 | 2,852,334 | +0.27(+3.11%) |
Apr 23, 2002 | 8.620 | 8.674 | 8.578 | 8.599 | 566,882 | -0.00(-0.02%) |
Apr 22, 2002 | 8.661 | 8.714 | 8.549 | 8.601 | 1,130,179 | -0.04(-0.46%) |
Apr 19, 2002 | 8.590 | 8.678 | 8.567 | 8.641 | 1,879,171 | +0.05(+0.58%) |
Apr 18, 2002 | 8.417 | 8.620 | 8.417 | 8.590 | 583,611 | +0.12(+1.43%) |
Apr 17, 2002 | 8.525 | 8.578 | 8.404 | 8.469 | 405,325 | -0.11(-1.27%) |
Apr 16, 2002 | 8.459 | 8.578 | 8.452 | 8.578 | 669,169 | +0.16(+1.91%) |
Apr 15, 2002 | 8.442 | 8.505 | 8.404 | 8.417 | 787,708 | -0.17(-2.02%) |
Apr 12, 2002 | 8.599 | 8.628 | 8.536 | 8.590 | 651,962 | -0.04(-0.46%) |
Apr 11, 2002 | 8.603 | 8.630 | 8.473 | 8.630 | 919,629 | +0.03(+0.34%) |
Apr 10, 2002 | 8.599 | 8.641 | 8.496 | 8.601 | 561,385 | -0.02(-0.22%) |
Apr 09, 2002 | 8.546 | 8.676 | 8.494 | 8.620 | 1,727,652 | +0.07(+0.86%) |
Apr 08, 2002 | 8.557 | 8.557 | 8.389 | 8.546 | 409,149 | -0.01(-0.12%) |
Apr 05, 2002 | 8.425 | 8.576 | 8.425 | 8.557 | 583,372 | +0.08(+0.94%) |
Apr 04, 2002 | 8.492 | 8.557 | 8.356 | 8.477 | 567,838 | -0.02(-0.20%) |
Apr 03, 2002 | 8.599 | 8.630 | 8.421 | 8.494 | 762,614 | -0.09(-1.10%) |
Apr 02, 2002 | 8.525 | 8.609 | 8.400 | 8.588 | 1,006,622 | +0.05(+0.56%) |
Apr 01, 2002 | 8.661 | 8.661 | 8.387 | 8.540 | 1,062,306 | -0.06(-0.68%) |
Mar 29, 2002 | 8.366 | 8.603 | 8.348 | 8.599 | 1,274,050 | +0.00(+0.00%) |
Mar 28, 2002 | 8.366 | 8.603 | 8.348 | 8.599 | 1,274,050 | +0.28(+3.42%) |
Mar 27, 2002 | 8.159 | 8.327 | 8.118 | 8.314 | 602,252 | +0.13(+1.64%) |
Mar 26, 2002 | 8.159 | 8.222 | 8.103 | 8.180 | 1,103,173 | +0.10(+1.24%) |
Mar 25, 2002 | 8.149 | 8.159 | 8.076 | 8.080 | 1,424,135 | -0.08(-0.97%) |
Mar 22, 2002 | 8.201 | 8.251 | 8.149 | 8.159 | 1,001,842 | -0.01(-0.18%) |
Mar 21, 2002 | 8.260 | 8.283 | 8.149 | 8.174 | 1,441,821 | -0.17(-2.03%) |
Mar 20, 2002 | 8.546 | 8.567 | 8.331 | 8.343 | 649,333 | -0.19(-2.18%) |
Mar 19, 2002 | 8.379 | 8.576 | 8.379 | 8.530 | 776,475 | +0.20(+2.44%) |
Mar 18, 2002 | 8.369 | 8.442 | 8.268 | 8.327 | 515,738 | -0.04(-0.50%) |
Mar 15, 2002 | 8.463 | 8.515 | 8.348 | 8.369 | 1,080,947 | -0.02(-0.25%) |
Mar 14, 2002 | 8.201 | 8.421 | 8.195 | 8.389 | 1,280,981 | +0.20(+2.43%) |
Mar 13, 2002 | 8.141 | 8.228 | 8.057 | 8.191 | 1,180,606 | +0.05(+0.62%) |
Mar 12, 2002 | 8.107 | 8.153 | 7.919 | 8.141 | 1,497,027 | -0.02(-0.23%) |
Mar 11, 2002 | 8.249 | 8.348 | 8.159 | 8.159 | 1,672,206 | -0.14(-1.71%) |
Mar 08, 2002 | 8.074 | 8.362 | 8.074 | 8.302 | 1,141,889 | +0.28(+3.49%) |
Mar 07, 2002 | 8.166 | 8.176 | 7.938 | 8.021 | 537,725 | -0.14(-1.74%) |
Mar 06, 2002 | 8.149 | 8.233 | 7.938 | 8.164 | 1,147,147 | +0.04(+0.46%) |
Mar 05, 2002 | 7.846 | 8.178 | 7.825 | 8.126 | 1,872,479 | +0.37(+4.83%) |
Mar 04, 2002 | 7.762 | 7.793 | 7.724 | 7.751 | 3,082,481 | +0.01(+0.14%) |
Mar 01, 2002 | 7.793 | 7.856 | 7.720 | 7.741 | 1,817,034 | +0.00(+0.00%) |
Feb 28, 2002 | 7.806 | 7.846 | 7.724 | 7.741 | 1,543,152 | -0.01(-0.16%) |
Feb 27, 2002 | 7.825 | 7.912 | 7.739 | 7.753 | 1,118,229 | -0.02(-0.27%) |
Feb 26, 2002 | 7.741 | 7.856 | 7.741 | 7.774 | 580,026 | -0.01(-0.13%) |
Feb 25, 2002 | 7.912 | 7.919 | 7.760 | 7.785 | 744,928 | -0.11(-1.43%) |
Feb 22, 2002 | 7.743 | 7.975 | 7.720 | 7.898 | 591,736 | +0.15(+2.00%) |
Feb 21, 2002 | 7.990 | 8.065 | 7.741 | 7.743 | 595,321 | -0.19(-2.45%) |
Feb 20, 2002 | 7.795 | 8.042 | 7.795 | 7.938 | 757,834 | +0.19(+2.51%) |
Feb 19, 2002 | 7.866 | 7.912 | 7.741 | 7.743 | 891,429 | -0.04(-0.48%) |
Feb 18, 2002 | 7.668 | 7.854 | 7.490 | 7.781 | 2,906,346 | +0.00(+0.00%) |
Feb 15, 2002 | 7.668 | 7.854 | 7.490 | 7.781 | 2,906,346 | +0.11(+1.47%) |
Feb 14, 2002 | 8.007 | 8.023 | 7.668 | 7.668 | 2,353,086 | -0.29(-3.60%) |
Feb 13, 2002 | 7.971 | 8.120 | 7.902 | 7.954 | 18,043,676 | -0.06(-0.71%) |
Feb 12, 2002 | 8.312 | 8.312 | 7.973 | 8.011 | 2,522,768 | -0.30(-3.60%) |
Feb 11, 2002 | 8.285 | 8.366 | 8.170 | 8.310 | 781,255 | -0.03(-0.33%) |
Feb 08, 2002 | 8.159 | 8.366 | 8.159 | 8.337 | 817,581 | +0.14(+1.66%) |
Feb 07, 2002 | 8.400 | 8.544 | 8.182 | 8.201 | 1,336,904 | -0.20(-2.39%) |
Feb 06, 2002 | 8.348 | 8.544 | 8.306 | 8.402 | 1,877,737 | -0.01(-0.07%) |
Feb 05, 2002 | 8.055 | 8.456 | 8.013 | 8.408 | 1,777,600 | +0.54(+6.92%) |
Feb 04, 2002 | 7.940 | 7.965 | 7.762 | 7.864 | 1,286,956 | -0.04(-0.48%) |
Feb 01, 2002 | 7.866 | 7.929 | 7.846 | 7.902 | 1,093,614 | +0.05(+0.67%) |
Jan 31, 2002 | 7.825 | 7.887 | 7.699 | 7.850 | 2,124,374 | +0.03(+0.35%) |
Jan 30, 2002 | 7.925 | 7.979 | 7.626 | 7.823 | 1,846,907 | -0.10(-1.22%) |
Jan 29, 2002 | 8.153 | 8.159 | 7.848 | 7.919 | 1,035,300 | -0.23(-2.87%) |
Jan 28, 2002 | 8.369 | 8.389 | 8.113 | 8.153 | 1,208,089 | -0.22(-2.62%) |
Jan 25, 2002 | 8.366 | 8.454 | 8.264 | 8.373 | 648,377 | +0.01(+0.08%) |
Jan 24, 2002 | 8.312 | 8.369 | 8.233 | 8.366 | 743,017 | +0.08(+0.91%) |
Jan 23, 2002 | 8.314 | 8.343 | 8.266 | 8.291 | 840,524 | -0.02(-0.28%) |
Jan 22, 2002 | 8.354 | 8.379 | 8.295 | 8.314 | 429,702 | -0.03(-0.40%) |
Jan 21, 2002 | 8.306 | 8.358 | 8.272 | 8.348 | 586,001 | +0.00(+0.00%) |
Jan 18, 2002 | 8.306 | 8.358 | 8.272 | 8.348 | 586,001 | -0.00(-0.05%) |
Jan 17, 2002 | 8.337 | 8.360 | 8.222 | 8.352 | 732,501 | +0.02(+0.28%) |
Jan 16, 2002 | 8.337 | 8.360 | 8.274 | 8.329 | 441,651 | -0.03(-0.30%) |
Jan 15, 2002 | 8.379 | 8.421 | 8.277 | 8.354 | 631,170 | -0.03(-0.30%) |
Jan 14, 2002 | 8.295 | 8.431 | 8.222 | 8.379 | 1,098,154 | +0.03(+0.38%) |
Jan 11, 2002 | 8.366 | 8.369 | 8.264 | 8.348 | 1,441,104 | -0.02(-0.23%) |
Jan 10, 2002 | 8.421 | 8.473 | 8.327 | 8.366 | 820,927 | +0.03(+0.33%) |
Dec 31, 2001 | 8.525 | 8.525 | 8.335 | 8.339 | 813,279 | -0.14(-1.70%) |
Dec 28, 2001 | 8.559 | 8.599 | 8.410 | 8.484 | 734,413 | -0.07(-0.83%) |
Dec 27, 2001 | 8.431 | 8.555 | 8.392 | 8.555 | 563,297 | +0.12(+1.46%) |
Dec 26, 2001 | 8.369 | 8.555 | 8.369 | 8.431 | 595,560 | +0.06(+0.67%) |
Dec 24, 2001 | 8.316 | 8.375 | 8.316 | 8.375 | 774,085 | +0.11(+1.32%) |
Dec 21, 2001 | 8.264 | 8.285 | 8.264 | 8.266 | 991,565 | +0.00(+0.03%) |
Dec 20, 2001 | 8.264 | 8.358 | 8.222 | 8.264 | 580,982 | -0.02(-0.28%) |
Dec 19, 2001 | 8.264 | 8.335 | 8.201 | 8.287 | 817,103 | +0.04(+0.53%) |
Dec 18, 2001 | 8.264 | 8.327 | 8.164 | 8.243 | 2,398,494 | -0.03(-0.38%) |
Dec 17, 2001 | 7.846 | 8.274 | 7.793 | 8.274 | 2,577,975 | +0.58(+7.56%) |
Dec 14, 2001 | 7.626 | 7.741 | 7.626 | 7.693 | 970,534 | +0.10(+1.35%) |
Dec 13, 2001 | 7.580 | 7.689 | 7.542 | 7.590 | 1,194,467 | +0.01(+0.17%) |
Dec 12, 2001 | 7.594 | 7.636 | 7.563 | 7.578 | 768,110 | +0.02(+0.22%) |
Dec 11, 2001 | 7.513 | 7.632 | 7.507 | 7.561 | 1,178,455 | +0.10(+1.35%) |
Dec 10, 2001 | 7.582 | 7.584 | 7.458 | 7.461 | 579,309 | -0.12(-1.63%) |
Dec 07, 2001 | 7.561 | 7.601 | 7.458 | 7.584 | 441,173 | +0.02(+0.28%) |
Dec 06, 2001 | 7.651 | 7.687 | 7.440 | 7.563 | 666,540 | -0.12(-1.55%) |
Dec 05, 2001 | 7.530 | 7.701 | 7.479 | 7.682 | 1,226,492 | +0.16(+2.14%) |
Dec 04, 2001 | 7.283 | 7.528 | 7.260 | 7.521 | 1,043,665 | +0.29(+4.02%) |