Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.914 | 6.055 | 5.859 | 5.938 | 30,207 | +0.01(+0.20%) |
Jan 30, 2003 | 5.957 | 6.012 | 5.922 | 5.926 | 28,671 | -0.20(-3.25%) |
Jan 29, 2003 | 6.113 | 6.133 | 5.996 | 6.125 | 25,343 | -0.01(-0.13%) |
Jan 28, 2003 | 5.977 | 6.145 | 5.977 | 6.133 | 31,999 | -0.04(-0.70%) |
Jan 27, 2003 | 6.109 | 6.203 | 6.039 | 6.176 | 34,815 | +0.10(+1.67%) |
Jan 24, 2003 | 6.055 | 6.172 | 6.012 | 6.074 | 243,964 | -0.15(-2.45%) |
Jan 23, 2003 | 6.191 | 6.313 | 6.043 | 6.227 | 157,949 | +0.07(+1.21%) |
Jan 22, 2003 | 5.969 | 6.164 | 5.918 | 6.152 | 205,565 | +0.23(+3.96%) |
Jan 21, 2003 | 5.977 | 5.977 | 5.863 | 5.918 | 76,031 | -0.27(-4.42%) |
Jan 17, 2003 | 6.094 | 6.289 | 6.070 | 6.191 | 173,565 | -0.10(-1.55%) |
Jan 16, 2003 | 6.250 | 6.324 | 6.231 | 6.289 | 43,263 | +0.13(+2.16%) |
Jan 15, 2003 | 6.016 | 6.172 | 6.016 | 6.156 | 76,543 | +0.12(+2.01%) |
Jan 14, 2003 | 5.871 | 6.035 | 5.871 | 6.035 | 68,351 | +0.20(+3.34%) |
Jan 13, 2003 | 5.832 | 5.938 | 5.742 | 5.840 | 421,370 | +0.29(+5.28%) |
Jan 10, 2003 | 5.543 | 5.645 | 5.516 | 5.547 | 42,239 | +0.02(+0.28%) |
Jan 09, 2003 | 5.559 | 5.559 | 5.520 | 5.531 | 20,223 | +0.23(+4.27%) |
Jan 08, 2003 | 5.274 | 5.313 | 5.203 | 5.305 | 46,847 | -0.23(-4.10%) |
Jan 07, 2003 | 5.469 | 5.547 | 5.383 | 5.531 | 67,071 | -0.15(-2.68%) |
Jan 06, 2003 | 5.473 | 5.684 | 5.469 | 5.684 | 84,222 | +0.32(+6.05%) |
Jan 03, 2003 | 5.332 | 5.430 | 5.332 | 5.359 | 44,543 | +0.07(+1.40%) |
Jan 02, 2003 | 5.234 | 5.301 | 5.156 | 5.285 | 23,295 | -0.09(-1.74%) |
Dec 31, 2002 | 5.371 | 5.379 | 5.234 | 5.379 | 45,311 | +0.03(+0.58%) |
Dec 30, 2002 | 5.176 | 5.430 | 5.098 | 5.348 | 124,670 | +0.27(+5.31%) |
Dec 27, 2002 | 5.121 | 5.219 | 5.078 | 5.078 | 34,047 | -0.08(-1.59%) |
Dec 26, 2002 | 5.231 | 5.231 | 5.109 | 5.160 | 10,751 | -0.04(-0.68%) |
Dec 24, 2002 | 5.262 | 5.262 | 5.195 | 5.195 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.098 | 5.348 | 5.098 | 5.274 | 66,815 | -0.09(-1.75%) |
Dec 20, 2002 | 5.078 | 5.391 | 5.070 | 5.367 | 61,951 | +0.11(+2.00%) |
Dec 19, 2002 | 5.274 | 5.383 | 5.238 | 5.262 | 78,078 | -0.08(-1.54%) |
Dec 18, 2002 | 5.172 | 5.399 | 5.172 | 5.344 | 140,798 | +0.30(+5.96%) |
Dec 17, 2002 | 5.078 | 5.156 | 4.961 | 5.043 | 93,950 | -0.29(-5.42%) |
Dec 16, 2002 | 5.305 | 5.340 | 5.176 | 5.332 | 29,695 | +0.00(+0.00%) |
Dec 13, 2002 | 5.395 | 5.399 | 5.254 | 5.332 | 249,852 | -0.15(-2.71%) |
Dec 12, 2002 | 5.469 | 5.527 | 5.430 | 5.481 | 131,582 | -0.03(-0.50%) |
Dec 11, 2002 | 5.387 | 5.566 | 5.344 | 5.508 | 195,581 | +0.04(+0.64%) |
Dec 10, 2002 | 5.352 | 5.488 | 5.313 | 5.473 | 79,870 | +0.12(+2.26%) |
Dec 09, 2002 | 5.426 | 5.488 | 5.305 | 5.352 | 33,535 | -0.06(-1.08%) |
Dec 06, 2002 | 5.566 | 5.566 | 5.410 | 5.410 | 17,663 | -0.16(-2.81%) |
Dec 05, 2002 | 5.734 | 5.734 | 5.508 | 5.566 | 54,271 | -0.17(-2.93%) |
Dec 04, 2002 | 5.598 | 5.742 | 5.598 | 5.734 | 40,447 | +0.35(+6.53%) |
Dec 03, 2002 | 5.461 | 5.469 | 5.320 | 5.383 | 92,158 | -0.28(-4.97%) |
Dec 02, 2002 | 5.703 | 5.781 | 5.586 | 5.664 | 164,093 | -0.21(-3.65%) |
Nov 29, 2002 | 5.859 | 5.938 | 5.652 | 5.879 | 292,604 | +1.50(+34.26%) |
Nov 27, 2002 | 4.473 | 4.484 | 4.316 | 4.379 | 30,207 | -0.11(-2.44%) |
Nov 26, 2002 | 4.453 | 4.492 | 4.375 | 4.488 | 72,191 | +0.00(+0.09%) |
Nov 25, 2002 | 4.484 | 4.551 | 4.453 | 4.484 | 15,103 | +0.04(+0.88%) |
Nov 22, 2002 | 4.414 | 4.512 | 4.297 | 4.445 | 71,167 | +0.01(+0.18%) |
Nov 21, 2002 | 4.402 | 4.457 | 4.336 | 4.438 | 30,975 | +0.04(+0.98%) |
Nov 20, 2002 | 4.359 | 4.434 | 4.246 | 4.395 | 73,727 | -0.08(-1.75%) |
Nov 19, 2002 | 4.383 | 4.512 | 4.383 | 4.473 | 127,742 | +0.14(+3.34%) |
Nov 18, 2002 | 4.375 | 4.395 | 4.277 | 4.328 | 53,247 | -0.01(-0.18%) |
Nov 15, 2002 | 4.219 | 4.336 | 4.188 | 4.336 | 43,519 | +0.04(+0.82%) |
Nov 14, 2002 | 4.289 | 4.313 | 4.219 | 4.301 | 18,431 | -0.04(-0.81%) |
Nov 13, 2002 | 4.367 | 4.367 | 4.297 | 4.336 | 35,583 | -0.05(-1.25%) |
Nov 12, 2002 | 4.281 | 4.453 | 4.281 | 4.391 | 44,799 | +0.21(+5.05%) |
Nov 11, 2002 | 4.375 | 4.375 | 4.172 | 4.180 | 92,414 | -0.19(-4.38%) |
Nov 08, 2002 | 4.426 | 4.426 | 4.336 | 4.371 | 30,719 | -0.12(-2.70%) |
Nov 07, 2002 | 4.531 | 4.598 | 4.418 | 4.492 | 116,478 | +0.07(+1.68%) |
Nov 06, 2002 | 4.297 | 4.434 | 4.285 | 4.418 | 77,823 | +0.19(+4.53%) |
Nov 05, 2002 | 4.238 | 4.297 | 4.207 | 4.227 | 142,846 | +0.12(+3.05%) |
Nov 04, 2002 | 4.109 | 4.180 | 4.055 | 4.102 | 108,030 | +0.10(+2.54%) |
Nov 01, 2002 | 3.856 | 4.000 | 3.840 | 4.000 | 72,703 | -0.03(-0.68%) |
Oct 31, 2002 | 4.102 | 4.148 | 4.016 | 4.027 | 129,278 | -0.07(-1.81%) |
Oct 30, 2002 | 4.102 | 4.152 | 4.039 | 4.102 | 295,420 | +0.04(+0.96%) |
Oct 29, 2002 | 3.984 | 4.063 | 3.809 | 4.063 | 126,206 | +0.29(+7.66%) |
Oct 28, 2002 | 3.758 | 3.867 | 3.758 | 3.773 | 118,014 | +0.38(+11.03%) |
Oct 25, 2002 | 3.477 | 3.516 | 3.340 | 3.398 | 66,303 | -0.12(-3.33%) |
Oct 24, 2002 | 3.594 | 3.594 | 3.484 | 3.516 | 61,183 | -0.19(-5.16%) |
Oct 23, 2002 | 3.691 | 3.731 | 3.617 | 3.707 | 34,559 | -0.12(-3.26%) |
Oct 22, 2002 | 3.805 | 3.906 | 3.801 | 3.832 | 76,543 | +0.10(+2.62%) |
Oct 21, 2002 | 3.723 | 3.781 | 3.668 | 3.734 | 234,236 | +0.04(+1.16%) |
Oct 18, 2002 | 3.594 | 3.750 | 3.594 | 3.691 | 251,644 | +0.14(+3.85%) |
Oct 17, 2002 | 3.398 | 3.789 | 3.398 | 3.555 | 529,913 | +0.35(+10.98%) |
Oct 16, 2002 | 3.301 | 3.340 | 3.203 | 3.203 | 126,718 | -0.25(-7.13%) |
Oct 15, 2002 | 3.242 | 3.484 | 3.219 | 3.449 | 79,358 | +0.32(+10.37%) |
Oct 14, 2002 | 3.141 | 3.223 | 3.094 | 3.125 | 71,167 | +0.08(+2.70%) |
Oct 11, 2002 | 2.918 | 3.043 | 2.910 | 3.043 | 45,823 | +0.15(+5.13%) |
Oct 10, 2002 | 2.844 | 2.895 | 2.750 | 2.895 | 28,671 | +0.02(+0.68%) |
Oct 09, 2002 | 2.844 | 2.879 | 2.770 | 2.875 | 140,542 | +0.03(+0.96%) |
Oct 08, 2002 | 2.867 | 2.895 | 2.836 | 2.848 | 16,127 | +0.04(+1.25%) |
Oct 07, 2002 | 2.863 | 2.887 | 2.813 | 2.813 | 23,295 | -0.05(-1.77%) |
Oct 04, 2002 | 2.871 | 2.910 | 2.852 | 2.863 | 104,190 | -0.11(-3.68%) |
Oct 03, 2002 | 2.953 | 3.016 | 2.941 | 2.973 | 65,023 | +0.08(+2.84%) |
Oct 02, 2002 | 2.805 | 3.047 | 2.805 | 2.891 | 95,486 | -0.11(-3.65%) |
Oct 01, 2002 | 2.863 | 3.043 | 2.781 | 3.000 | 251,900 | +0.06(+2.13%) |
Sep 30, 2002 | 2.793 | 2.957 | 2.793 | 2.938 | 169,469 | +0.05(+1.62%) |
Sep 27, 2002 | 2.930 | 2.949 | 2.859 | 2.891 | 196,605 | -0.11(-3.65%) |
Sep 26, 2002 | 3.027 | 3.086 | 2.969 | 3.000 | 478,969 | +0.01(+0.39%) |
Sep 25, 2002 | 3.000 | 3.027 | 2.871 | 2.988 | 200,445 | +0.05(+1.59%) |
Sep 24, 2002 | 2.734 | 3.047 | 2.723 | 2.941 | 250,876 | +0.11(+3.86%) |
Sep 23, 2002 | 2.734 | 2.832 | 2.680 | 2.832 | 365,819 | -0.00(-0.14%) |
Sep 20, 2002 | 2.754 | 2.852 | 2.738 | 2.836 | 323,835 | +0.10(+3.57%) |
Sep 19, 2002 | 2.695 | 2.742 | 2.617 | 2.738 | 484,857 | -0.01(-0.43%) |
Sep 18, 2002 | 2.789 | 2.801 | 2.707 | 2.750 | 106,750 | -0.20(-6.75%) |
Sep 17, 2002 | 3.039 | 3.039 | 2.871 | 2.949 | 113,150 | -0.11(-3.58%) |
Sep 16, 2002 | 3.051 | 3.059 | 2.879 | 3.059 | 188,669 | -0.03(-0.89%) |
Sep 13, 2002 | 3.070 | 3.145 | 3.016 | 3.086 | 86,270 | -0.30(-8.88%) |
Sep 12, 2002 | 3.371 | 3.398 | 3.266 | 3.387 | 253,948 | -0.11(-3.13%) |
Sep 11, 2002 | 3.418 | 3.500 | 3.418 | 3.496 | 121,854 | +0.14(+4.07%) |
Sep 10, 2002 | 3.309 | 3.359 | 3.231 | 3.359 | 47,103 | -0.02(-0.58%) |
Sep 09, 2002 | 3.348 | 3.379 | 3.328 | 3.379 | 66,303 | -0.14(-3.89%) |
Sep 06, 2002 | 3.574 | 3.574 | 3.469 | 3.516 | 23,551 | +0.07(+2.04%) |
Sep 05, 2002 | 3.516 | 3.527 | 3.438 | 3.445 | 67,071 | -0.27(-7.35%) |
Sep 04, 2002 | 3.672 | 3.723 | 3.582 | 3.719 | 80,638 | +0.04(+1.17%) |
Sep 03, 2002 | 3.652 | 3.731 | 3.613 | 3.676 | 131,326 | -0.05(-1.47%) |
Aug 30, 2002 | 3.731 | 3.797 | 3.695 | 3.731 | 25,599 | -0.10(-2.55%) |
Aug 29, 2002 | 3.734 | 3.871 | 3.723 | 3.828 | 139,006 | -0.07(-1.71%) |
Aug 28, 2002 | 3.945 | 3.945 | 3.789 | 3.895 | 66,303 | -0.09(-2.16%) |
Aug 27, 2002 | 4.000 | 4.043 | 3.945 | 3.981 | 139,518 | +0.07(+1.90%) |
Aug 26, 2002 | 4.020 | 4.020 | 3.832 | 3.906 | 99,838 | -0.11(-2.72%) |
Aug 23, 2002 | 3.992 | 4.055 | 3.984 | 4.016 | 15,359 | +0.03(+0.78%) |
Aug 22, 2002 | 4.063 | 4.063 | 3.984 | 3.984 | 42,751 | -0.09(-2.21%) |
Aug 21, 2002 | 4.082 | 4.125 | 3.984 | 4.074 | 65,023 | -0.18(-4.31%) |
Aug 20, 2002 | 4.191 | 4.285 | 4.145 | 4.258 | 97,790 | -0.04(-0.82%) |
Aug 16, 2002 | 4.199 | 4.320 | 4.148 | 4.293 | 104,190 | +0.05(+1.29%) |
Aug 15, 2002 | 4.145 | 4.277 | 4.145 | 4.238 | 135,934 | +0.14(+3.33%) |
Aug 14, 2002 | 4.160 | 4.160 | 4.063 | 4.102 | 345,339 | -0.05(-1.13%) |
Aug 13, 2002 | 4.055 | 4.238 | 4.055 | 4.148 | 161,789 | +0.08(+1.92%) |
Aug 12, 2002 | 4.125 | 4.180 | 4.023 | 4.070 | 87,806 | +0.19(+4.93%) |
Aug 07, 2002 | 3.906 | 3.906 | 3.758 | 3.879 | 83,710 | +0.24(+6.66%) |
Aug 06, 2002 | 3.418 | 3.672 | 3.375 | 3.637 | 221,949 | +0.12(+3.44%) |
Aug 05, 2002 | 3.484 | 3.578 | 3.438 | 3.516 | 135,422 | -0.31(-8.16%) |
Aug 02, 2002 | 3.801 | 3.863 | 3.750 | 3.828 | 219,645 | -0.17(-4.20%) |
Aug 01, 2002 | 3.981 | 4.082 | 3.953 | 3.996 | 306,684 | -0.37(-8.42%) |
Jul 31, 2002 | 4.649 | 4.688 | 4.199 | 4.363 | 345,339 | -0.75(-14.73%) |
Jul 30, 2002 | 5.070 | 5.117 | 4.961 | 5.117 | 151,294 | -0.16(-3.03%) |
Jul 29, 2002 | 5.231 | 5.328 | 5.184 | 5.277 | 50,175 | +0.10(+1.96%) |
Jul 26, 2002 | 4.977 | 5.176 | 4.867 | 5.176 | 110,590 | -0.14(-2.57%) |
Jul 25, 2002 | 5.238 | 5.313 | 5.137 | 5.313 | 96,510 | +0.05(+0.89%) |
Jul 24, 2002 | 4.871 | 5.316 | 4.871 | 5.266 | 167,165 | -0.34(-6.06%) |
Jul 23, 2002 | 5.434 | 5.606 | 5.352 | 5.606 | 90,622 | -0.04(-0.69%) |
Jul 22, 2002 | 5.664 | 5.781 | 5.500 | 5.645 | 80,638 | -0.06(-1.03%) |
Jul 19, 2002 | 5.742 | 5.781 | 5.645 | 5.703 | 137,982 | -0.16(-2.67%) |
Jul 17, 2002 | 5.984 | 6.027 | 5.859 | 5.859 | 95,742 | -0.43(-6.89%) |
Jul 12, 2002 | 6.227 | 6.367 | 6.141 | 6.293 | 63,999 | +0.47(+8.12%) |
Jul 11, 2002 | 5.949 | 5.969 | 5.793 | 5.820 | 26,623 | -0.31(-5.10%) |
Jul 10, 2002 | 6.371 | 6.406 | 6.094 | 6.133 | 36,607 | -0.16(-2.48%) |
Jul 09, 2002 | 6.449 | 6.449 | 6.289 | 6.289 | 31,743 | -0.20(-3.13%) |
Jul 08, 2002 | 6.535 | 6.535 | 6.492 | 6.492 | 201,725 | -0.17(-2.52%) |
Jul 05, 2002 | 6.367 | 6.676 | 6.367 | 6.660 | 56,575 | +0.74(+12.54%) |
Jul 04, 2002 | 5.879 | 6.000 | 5.879 | 5.918 | 144,126 | +0.00(+0.00%) |
Jul 03, 2002 | 5.879 | 6.000 | 5.879 | 5.918 | 144,126 | +0.04(+0.66%) |
Jul 02, 2002 | 6.016 | 6.027 | 5.859 | 5.879 | 47,359 | -0.11(-1.76%) |
Jul 01, 2002 | 5.992 | 6.063 | 5.945 | 5.984 | 70,143 | +0.19(+3.30%) |
Jun 28, 2002 | 5.715 | 5.918 | 5.715 | 5.793 | 34,815 | +0.09(+1.58%) |
Jun 27, 2002 | 5.742 | 5.742 | 5.547 | 5.703 | 95,998 | +0.04(+0.69%) |
Jun 26, 2002 | 5.781 | 5.918 | 5.586 | 5.664 | 280,316 | -0.37(-6.15%) |
Jun 25, 2002 | 6.133 | 6.219 | 5.899 | 6.035 | 1,054,450 | -0.21(-3.32%) |
Jun 21, 2002 | 6.320 | 6.445 | 6.277 | 6.242 | 120,062 | +0.05(+0.82%) |
Jun 20, 2002 | 6.266 | 6.336 | 6.141 | 6.191 | 61,951 | +0.05(+0.89%) |
Jun 19, 2002 | 6.129 | 6.211 | 6.102 | 6.137 | 107,262 | -0.12(-1.93%) |
Jun 18, 2002 | 6.156 | 6.320 | 6.094 | 6.258 | 145,150 | -0.15(-2.32%) |
Jun 17, 2002 | 6.336 | 6.406 | 6.297 | 6.406 | 48,639 | +0.33(+5.47%) |
Jun 14, 2002 | 5.996 | 6.109 | 5.922 | 6.074 | 60,159 | -0.46(-7.00%) |
Jun 12, 2002 | 6.387 | 6.543 | 6.320 | 6.531 | 65,535 | +0.03(+0.42%) |
Jun 11, 2002 | 6.703 | 6.797 | 6.441 | 6.504 | 61,695 | -0.21(-3.20%) |
Jun 10, 2002 | 6.680 | 6.766 | 6.660 | 6.719 | 22,271 | -0.16(-2.27%) |
Jun 07, 2002 | 6.703 | 6.891 | 6.629 | 6.875 | 39,935 | -0.02(-0.28%) |
Jun 06, 2002 | 6.777 | 6.895 | 6.699 | 6.895 | 53,503 | -0.02(-0.28%) |
Jun 05, 2002 | 6.766 | 6.973 | 6.680 | 6.914 | 65,535 | +0.16(+2.31%) |
May 31, 2002 | 6.867 | 6.867 | 6.602 | 6.758 | 135,678 | -0.47(-6.54%) |
May 28, 2002 | 7.129 | 7.238 | 7.117 | 7.231 | 56,063 | +0.00(+0.05%) |
May 27, 2002 | 7.129 | 7.227 | 7.129 | 7.227 | 12,031 | +0.00(+0.00%) |
May 24, 2002 | 7.129 | 7.227 | 7.129 | 7.227 | 12,031 | -0.14(-1.86%) |
May 23, 2002 | 7.266 | 7.363 | 7.152 | 7.363 | 51,199 | -0.06(-0.79%) |
May 22, 2002 | 7.414 | 7.445 | 7.266 | 7.422 | 316,411 | -0.04(-0.52%) |
May 21, 2002 | 7.461 | 7.617 | 7.328 | 7.461 | 67,583 | +0.04(+0.53%) |
May 20, 2002 | 7.441 | 7.441 | 7.274 | 7.422 | 34,047 | -0.20(-2.56%) |
May 17, 2002 | 7.512 | 7.617 | 7.441 | 7.617 | 59,647 | +0.10(+1.30%) |
May 16, 2002 | 7.484 | 7.539 | 7.469 | 7.520 | 61,183 | +0.10(+1.32%) |
May 15, 2002 | 7.344 | 7.520 | 7.305 | 7.422 | 83,966 | +0.22(+3.04%) |
May 14, 2002 | 7.211 | 7.266 | 7.188 | 7.203 | 76,799 | -0.04(-0.49%) |
May 13, 2002 | 7.227 | 7.305 | 7.195 | 7.238 | 40,959 | -0.16(-2.22%) |
May 10, 2002 | 7.422 | 7.500 | 7.383 | 7.402 | 57,599 | +0.12(+1.72%) |
May 09, 2002 | 7.461 | 7.500 | 7.168 | 7.277 | 218,109 | -0.03(-0.37%) |
May 08, 2002 | 7.305 | 7.352 | 7.250 | 7.305 | 201,981 | +0.21(+2.97%) |
May 07, 2002 | 7.207 | 7.207 | 7.086 | 7.094 | 129,790 | -0.18(-2.47%) |
May 06, 2002 | 7.406 | 7.469 | 7.274 | 7.274 | 124,158 | -0.27(-3.52%) |
May 03, 2002 | 7.406 | 7.543 | 7.406 | 7.539 | 65,535 | +0.28(+3.82%) |
May 02, 2002 | 7.469 | 7.473 | 7.262 | 7.262 | 94,462 | -0.51(-6.58%) |
May 01, 2002 | 7.774 | 7.820 | 7.731 | 7.774 | 29,951 | -0.02(-0.25%) |
Apr 30, 2002 | 7.871 | 7.871 | 7.711 | 7.793 | 94,974 | -0.36(-4.45%) |
Apr 29, 2002 | 8.246 | 8.246 | 8.109 | 8.156 | 73,215 | -0.09(-1.09%) |
Apr 26, 2002 | 8.301 | 8.305 | 8.203 | 8.246 | 63,487 | +0.02(+0.29%) |
Apr 25, 2002 | 8.223 | 8.293 | 8.184 | 8.223 | 44,287 | -0.07(-0.85%) |
Apr 24, 2002 | 8.188 | 8.301 | 8.188 | 8.293 | 56,063 | +0.11(+1.34%) |
Apr 23, 2002 | 8.086 | 8.195 | 8.086 | 8.184 | 95,230 | +0.13(+1.65%) |
Apr 22, 2002 | 8.172 | 8.176 | 8.051 | 8.051 | 44,287 | -0.13(-1.62%) |
Apr 19, 2002 | 8.086 | 8.203 | 8.086 | 8.184 | 66,303 | +0.10(+1.21%) |
Apr 18, 2002 | 8.047 | 8.109 | 7.988 | 8.086 | 71,167 | +0.09(+1.12%) |
Apr 17, 2002 | 7.918 | 8.027 | 7.918 | 7.996 | 31,743 | +0.12(+1.49%) |
Apr 16, 2002 | 7.852 | 7.906 | 7.852 | 7.879 | 33,279 | -0.08(-0.98%) |
Apr 15, 2002 | 7.918 | 7.957 | 7.817 | 7.957 | 72,191 | -0.15(-1.88%) |
Apr 12, 2002 | 7.988 | 8.125 | 7.930 | 8.109 | 52,735 | +0.06(+0.78%) |
Apr 11, 2002 | 8.090 | 8.223 | 7.988 | 8.047 | 97,022 | -0.34(-4.05%) |
Apr 10, 2002 | 8.051 | 8.438 | 8.051 | 8.387 | 133,118 | +0.34(+4.22%) |
Apr 09, 2002 | 8.008 | 8.086 | 8.000 | 8.047 | 61,951 | -0.11(-1.34%) |
Apr 08, 2002 | 7.910 | 8.156 | 7.910 | 8.156 | 85,758 | +0.30(+3.88%) |
Apr 05, 2002 | 7.781 | 7.891 | 7.781 | 7.852 | 54,015 | +0.10(+1.26%) |
Apr 04, 2002 | 7.754 | 7.777 | 7.676 | 7.754 | 43,775 | -0.04(-0.55%) |
Apr 03, 2002 | 7.777 | 7.836 | 7.754 | 7.797 | 383,483 | +0.01(+0.10%) |
Apr 02, 2002 | 7.824 | 7.824 | 7.734 | 7.789 | 585,208 | -0.10(-1.29%) |
Apr 01, 2002 | 7.891 | 7.930 | 7.867 | 7.891 | 36,607 | +0.02(+0.25%) |
Mar 29, 2002 | 7.910 | 7.953 | 7.852 | 7.871 | 506,105 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 7.953 | 7.852 | 7.871 | 506,105 | +0.02(+0.20%) |
Mar 27, 2002 | 7.969 | 7.996 | 7.852 | 7.856 | 35,327 | -0.14(-1.81%) |
Mar 26, 2002 | 7.930 | 8.000 | 7.926 | 8.000 | 44,031 | +0.23(+2.91%) |
Mar 25, 2002 | 7.930 | 7.942 | 7.750 | 7.774 | 27,135 | -0.14(-1.83%) |
Mar 22, 2002 | 8.008 | 8.055 | 7.918 | 7.918 | 60,671 | -0.04(-0.44%) |
Mar 21, 2002 | 7.969 | 8.027 | 7.871 | 7.953 | 77,311 | -0.11(-1.40%) |
Mar 20, 2002 | 8.168 | 8.281 | 8.067 | 8.067 | 46,847 | -0.02(-0.24%) |
Mar 19, 2002 | 8.051 | 8.188 | 8.047 | 8.086 | 83,966 | +0.23(+2.99%) |
Mar 18, 2002 | 7.852 | 7.910 | 7.820 | 7.852 | 49,151 | +0.23(+3.08%) |
Mar 15, 2002 | 7.500 | 7.695 | 7.500 | 7.617 | 31,999 | +0.31(+4.28%) |
Mar 14, 2002 | 7.188 | 7.305 | 7.149 | 7.305 | 94,718 | +0.07(+0.92%) |
Mar 13, 2002 | 7.371 | 7.422 | 7.168 | 7.238 | 83,966 | -0.14(-1.96%) |
Mar 12, 2002 | 7.363 | 7.406 | 7.285 | 7.383 | 47,103 | -0.02(-0.32%) |
Mar 11, 2002 | 7.285 | 7.461 | 7.266 | 7.406 | 63,743 | +0.12(+1.61%) |
Mar 08, 2002 | 7.309 | 7.332 | 7.285 | 7.289 | 14,591 | -0.04(-0.48%) |
Mar 07, 2002 | 7.266 | 7.336 | 7.250 | 7.324 | 197,629 | +0.08(+1.08%) |
Mar 06, 2002 | 7.090 | 7.285 | 7.078 | 7.246 | 376,571 | +0.37(+5.40%) |
Mar 05, 2002 | 6.938 | 6.973 | 6.848 | 6.875 | 68,863 | +0.02(+0.28%) |
Mar 04, 2002 | 6.863 | 6.996 | 6.777 | 6.856 | 395,002 | +0.23(+3.54%) |
Mar 01, 2002 | 6.699 | 6.699 | 6.598 | 6.621 | 87,550 | -0.04(-0.64%) |
Feb 28, 2002 | 6.660 | 6.762 | 6.660 | 6.664 | 76,543 | +0.16(+2.52%) |
Feb 27, 2002 | 6.457 | 6.543 | 6.445 | 6.500 | 1,459,181 | +0.09(+1.46%) |
Feb 26, 2002 | 6.484 | 6.508 | 6.387 | 6.406 | 97,790 | -0.18(-2.67%) |
Feb 25, 2002 | 6.477 | 6.609 | 6.453 | 6.582 | 53,247 | -0.06(-0.88%) |
Feb 22, 2002 | 6.543 | 6.641 | 6.524 | 6.641 | 42,239 | +0.08(+1.19%) |
Feb 21, 2002 | 6.438 | 6.621 | 6.438 | 6.563 | 61,695 | -0.04(-0.53%) |
Feb 20, 2002 | 6.543 | 6.602 | 6.414 | 6.598 | 41,215 | -0.16(-2.37%) |
Feb 19, 2002 | 6.754 | 6.777 | 6.641 | 6.758 | 93,950 | -0.33(-4.63%) |
Feb 18, 2002 | 6.992 | 7.090 | 6.973 | 7.086 | 295,676 | +0.00(+0.00%) |
Feb 15, 2002 | 6.992 | 7.090 | 6.973 | 7.086 | 295,676 | +0.00(+0.00%) |
Feb 14, 2002 | 7.074 | 7.129 | 6.953 | 7.086 | 81,918 | -0.46(-6.06%) |
Feb 13, 2002 | 7.563 | 7.590 | 7.461 | 7.543 | 347,899 | -0.12(-1.53%) |
Feb 12, 2002 | 7.770 | 7.793 | 7.660 | 7.660 | 49,919 | -0.11(-1.46%) |
Feb 11, 2002 | 7.617 | 7.774 | 7.609 | 7.774 | 48,895 | +0.23(+3.11%) |
Feb 08, 2002 | 7.598 | 7.625 | 7.539 | 7.539 | 24,831 | +0.02(+0.26%) |
Feb 07, 2002 | 7.590 | 7.598 | 7.469 | 7.520 | 37,631 | -0.12(-1.53%) |
Feb 06, 2002 | 7.633 | 7.695 | 7.602 | 7.637 | 58,623 | +0.23(+3.06%) |
Feb 05, 2002 | 7.496 | 7.500 | 7.410 | 7.410 | 62,207 | +0.07(+1.01%) |
Feb 04, 2002 | 7.363 | 7.406 | 7.336 | 7.336 | 279,036 | +0.05(+0.70%) |