Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 9.207 | 9.222 | 9.176 | 9.190 | 652,856 | -0.11(-1.21%) |
Nov 27, 2002 | 9.186 | 9.303 | 9.128 | 9.303 | 1,777,753 | +0.29(+3.22%) |
Nov 26, 2002 | 9.253 | 9.253 | 8.979 | 9.013 | 2,469,408 | -0.19(-2.04%) |
Nov 25, 2002 | 9.197 | 9.280 | 9.163 | 9.201 | 1,200,576 | +0.12(+1.36%) |
Nov 22, 2002 | 9.034 | 9.215 | 8.992 | 9.078 | 952,941 | +0.09(+0.95%) |
Nov 21, 2002 | 9.238 | 9.378 | 8.956 | 8.992 | 2,801,105 | -0.18(-2.00%) |
Nov 20, 2002 | 9.123 | 9.328 | 9.030 | 9.176 | 1,119,867 | +0.05(+0.57%) |
Nov 19, 2002 | 8.769 | 9.144 | 8.737 | 9.123 | 2,701,476 | +0.20(+2.27%) |
Nov 18, 2002 | 9.061 | 9.061 | 8.602 | 8.921 | 4,120,949 | -0.15(-1.70%) |
Nov 15, 2002 | 9.134 | 9.134 | 8.871 | 9.075 | 3,336,850 | -0.23(-2.49%) |
Nov 14, 2002 | 9.274 | 9.430 | 9.211 | 9.307 | 1,514,311 | +0.17(+1.83%) |
Nov 13, 2002 | 9.326 | 9.353 | 9.082 | 9.140 | 2,029,700 | -0.20(-2.15%) |
Nov 12, 2002 | 9.009 | 9.428 | 9.009 | 9.341 | 2,817,151 | +0.22(+2.40%) |
Nov 11, 2002 | 9.368 | 9.368 | 9.119 | 9.121 | 2,332,418 | -0.30(-3.17%) |
Nov 08, 2002 | 9.476 | 9.656 | 9.370 | 9.420 | 1,308,108 | -0.09(-0.92%) |
Nov 07, 2002 | 9.645 | 9.645 | 9.499 | 9.508 | 2,188,244 | -0.19(-2.00%) |
Nov 06, 2002 | 9.875 | 9.896 | 9.501 | 9.702 | 2,385,586 | -0.08(-0.77%) |
Nov 05, 2002 | 9.689 | 9.812 | 9.539 | 9.777 | 1,326,310 | +0.09(+0.88%) |
Nov 04, 2002 | 9.858 | 9.917 | 9.679 | 9.691 | 1,573,706 | -0.13(-1.30%) |
Nov 01, 2002 | 9.802 | 9.906 | 9.677 | 9.819 | 995,810 | -0.01(-0.15%) |
Oct 31, 2002 | 9.660 | 9.850 | 9.637 | 9.833 | 1,983,238 | +0.17(+1.79%) |
Oct 30, 2002 | 9.468 | 9.727 | 9.449 | 9.660 | 22,272,814 | +0.22(+2.37%) |
Oct 29, 2002 | 9.384 | 9.478 | 9.249 | 9.437 | 2,477,551 | +0.06(+0.67%) |
Oct 28, 2002 | 9.572 | 9.604 | 9.328 | 9.374 | 1,432,405 | -0.15(-1.60%) |
Oct 25, 2002 | 9.604 | 9.618 | 9.401 | 9.526 | 2,002,397 | -0.08(-0.80%) |
Oct 24, 2002 | 9.902 | 9.923 | 9.591 | 9.604 | 1,712,851 | -0.29(-2.97%) |
Oct 23, 2002 | 9.739 | 9.979 | 9.614 | 9.898 | 4,603,527 | -0.57(-5.41%) |
Oct 22, 2002 | 10.40 | 10.54 | 10.27 | 10.46 | 1,976,772 | +0.05(+0.46%) |
Oct 21, 2002 | 10.14 | 10.42 | 9.959 | 10.42 | 1,299,487 | +0.29(+2.87%) |
Oct 18, 2002 | 10.35 | 10.36 | 10.12 | 10.13 | 12,022,530 | -0.23(-2.22%) |
Oct 17, 2002 | 10.37 | 10.39 | 10.24 | 10.36 | 1,165,610 | +0.09(+0.85%) |
Oct 16, 2002 | 10.31 | 10.43 | 10.20 | 10.27 | 1,157,228 | -0.05(-0.45%) |
Oct 15, 2002 | 10.18 | 10.39 | 10.16 | 10.31 | 1,681,477 | +0.25(+2.45%) |
Oct 14, 2002 | 9.929 | 10.17 | 9.929 | 10.07 | 287,391 | +0.09(+0.88%) |
Oct 11, 2002 | 9.831 | 10.06 | 9.815 | 9.979 | 2,520,899 | +0.25(+2.55%) |
Oct 10, 2002 | 9.583 | 9.810 | 9.468 | 9.731 | 2,068,737 | +0.17(+1.77%) |
Oct 09, 2002 | 9.625 | 9.817 | 9.560 | 9.562 | 2,332,897 | -0.06(-0.63%) |
Oct 08, 2002 | 9.364 | 9.792 | 9.255 | 9.622 | 2,559,697 | +0.28(+3.04%) |
Oct 07, 2002 | 9.215 | 9.599 | 9.103 | 9.338 | 3,388,341 | +0.42(+4.66%) |
Oct 04, 2002 | 9.867 | 9.867 | 8.748 | 8.923 | 6,707,949 | -0.94(-9.54%) |
Oct 03, 2002 | 10.09 | 10.14 | 9.860 | 9.865 | 2,981,443 | -0.45(-4.37%) |
Oct 02, 2002 | 10.33 | 10.42 | 10.19 | 10.32 | 2,097,715 | -0.02(-0.16%) |
Oct 01, 2002 | 10.15 | 10.33 | 10.07 | 10.33 | 2,118,551 | +0.21(+2.04%) |
Sep 30, 2002 | 10.16 | 10.23 | 9.948 | 10.13 | 1,961,684 | -0.06(-0.61%) |
Sep 27, 2002 | 10.18 | 10.24 | 10.15 | 10.19 | 1,939,650 | +0.01(+0.10%) |
Sep 26, 2002 | 10.05 | 10.21 | 10.03 | 10.18 | 1,514,790 | +0.20(+2.01%) |
Sep 25, 2002 | 9.844 | 10.04 | 9.752 | 9.977 | 1,313,856 | +0.19(+1.90%) |
Sep 24, 2002 | 10.08 | 10.10 | 9.725 | 9.792 | 1,807,929 | -0.40(-3.95%) |
Sep 23, 2002 | 10.02 | 10.22 | 10.02 | 10.19 | 1,987,070 | +0.13(+1.27%) |
Sep 20, 2002 | 9.954 | 10.13 | 9.954 | 10.07 | 2,116,396 | +0.11(+1.13%) |
Sep 19, 2002 | 10.28 | 10.35 | 9.917 | 9.954 | 1,499,942 | -0.32(-3.13%) |
Sep 18, 2002 | 10.23 | 10.32 | 10.23 | 10.28 | 1,042,990 | +0.03(+0.33%) |
Sep 17, 2002 | 10.49 | 10.49 | 10.23 | 10.24 | 1,656,091 | -0.14(-1.39%) |
Sep 16, 2002 | 10.17 | 10.42 | 10.14 | 10.39 | 907,916 | +0.21(+2.07%) |
Sep 13, 2002 | 10.15 | 10.21 | 10.10 | 10.18 | 956,294 | -0.02(-0.25%) |
Sep 12, 2002 | 10.34 | 10.34 | 10.18 | 10.20 | 933,063 | -0.17(-1.61%) |
Sep 11, 2002 | 10.43 | 10.43 | 10.36 | 10.37 | 691,654 | -0.01(-0.06%) |
Sep 10, 2002 | 10.38 | 10.43 | 10.29 | 10.37 | 997,486 | +0.03(+0.26%) |
Sep 09, 2002 | 10.20 | 10.40 | 10.06 | 10.35 | 1,394,565 | +0.13(+1.29%) |
Sep 06, 2002 | 10.29 | 10.36 | 10.22 | 10.22 | 1,600,529 | +0.02(+0.16%) |
Sep 05, 2002 | 10.18 | 10.26 | 9.975 | 10.20 | 1,361,994 | -0.03(-0.27%) |
Sep 04, 2002 | 10.12 | 10.23 | 10.07 | 10.23 | 2,506,050 | +0.09(+0.91%) |
Sep 03, 2002 | 10.07 | 10.17 | 9.812 | 10.13 | 2,226,084 | +0.05(+0.45%) |
Aug 30, 2002 | 10.15 | 10.25 | 10.09 | 10.09 | 6,514,199 | -0.10(-1.00%) |
Aug 29, 2002 | 10.18 | 10.33 | 10.13 | 10.19 | 10,801,117 | -0.04(-0.39%) |
Aug 28, 2002 | 10.05 | 10.25 | 9.921 | 10.23 | 2,190,399 | +0.14(+1.34%) |
Aug 27, 2002 | 10.09 | 10.17 | 9.971 | 10.09 | 1,327,747 | -0.05(-0.49%) |
Aug 26, 2002 | 10.33 | 10.38 | 10.08 | 10.14 | 71,847 | -0.15(-1.46%) |
Aug 23, 2002 | 10.39 | 10.48 | 10.27 | 10.29 | 1,248,235 | -0.13(-1.20%) |
Aug 22, 2002 | 10.61 | 10.61 | 10.36 | 10.42 | 2,032,573 | -0.21(-1.98%) |
Aug 21, 2002 | 10.86 | 10.94 | 10.52 | 10.63 | 2,389,417 | +0.03(+0.28%) |
Aug 20, 2002 | 10.33 | 10.70 | 10.24 | 10.60 | 2,703,153 | +0.28(+2.75%) |
Aug 16, 2002 | 10.36 | 10.42 | 10.21 | 10.32 | 1,697,763 | -0.02(-0.22%) |
Aug 15, 2002 | 10.29 | 10.44 | 10.27 | 10.34 | 1,359,839 | +0.00(+0.00%) |
Aug 14, 2002 | 9.998 | 10.34 | 9.812 | 10.34 | 1,291,823 | +0.34(+3.42%) |
Aug 13, 2002 | 10.24 | 10.25 | 9.996 | 9.998 | 971,382 | -0.19(-1.88%) |
Aug 12, 2002 | 10.22 | 10.22 | 10.06 | 10.19 | 668,902 | +0.18(+1.81%) |
Aug 07, 2002 | 9.885 | 10.01 | 9.781 | 10.01 | 1,347,625 | +0.23(+2.33%) |
Aug 06, 2002 | 10.02 | 10.07 | 9.781 | 9.781 | 1,816,312 | -0.05(-0.55%) |
Aug 05, 2002 | 9.934 | 9.944 | 9.810 | 9.835 | 1,145,972 | -0.10(-0.99%) |
Aug 02, 2002 | 9.823 | 9.948 | 9.750 | 9.934 | 1,911,390 | -0.04(-0.36%) |
Aug 01, 2002 | 10.23 | 10.23 | 9.810 | 9.969 | 2,821,702 | -0.39(-3.73%) |
Jul 31, 2002 | 10.28 | 10.36 | 9.917 | 10.36 | 1,621,844 | +0.02(+0.22%) |
Jul 30, 2002 | 10.43 | 10.44 | 10.16 | 10.33 | 2,403,069 | -0.10(-1.00%) |
Jul 29, 2002 | 10.18 | 10.44 | 10.12 | 10.44 | 1,947,554 | +0.36(+3.61%) |
Jul 26, 2002 | 10.09 | 10.12 | 9.982 | 10.07 | 2,251,949 | -0.05(-0.45%) |
Jul 25, 2002 | 9.812 | 10.14 | 9.650 | 10.12 | 2,383,191 | +0.26(+2.60%) |
Jul 24, 2002 | 9.499 | 9.863 | 9.416 | 9.863 | 3,128,731 | +0.28(+2.90%) |
Jul 23, 2002 | 9.551 | 9.990 | 9.453 | 9.585 | 4,470,848 | +0.71(+7.95%) |
Jul 22, 2002 | 8.560 | 9.065 | 8.560 | 8.879 | 2,918,936 | +0.11(+1.21%) |
Jul 19, 2002 | 9.311 | 9.332 | 8.727 | 8.773 | 2,489,286 | -0.90(-9.26%) |
Jul 17, 2002 | 9.860 | 9.992 | 9.564 | 9.668 | 1,279,609 | -0.26(-2.65%) |
Jul 12, 2002 | 9.917 | 10.11 | 9.865 | 9.931 | 1,207,042 | -0.02(-0.17%) |
Jul 11, 2002 | 10.15 | 10.15 | 9.831 | 9.948 | 1,574,903 | -0.22(-2.18%) |
Jul 10, 2002 | 10.39 | 10.44 | 10.02 | 10.17 | 1,454,438 | +0.07(+0.66%) |
Jul 09, 2002 | 10.19 | 10.19 | 10.10 | 10.10 | 1,240,811 | -0.09(-0.90%) |
Jul 08, 2002 | 10.38 | 10.38 | 10.19 | 10.19 | 999,163 | -0.19(-1.81%) |
Jul 05, 2002 | 10.14 | 10.44 | 9.984 | 10.38 | 496,947 | +0.19(+1.89%) |
Jul 04, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.00(+0.00%) |
Jul 03, 2002 | 10.04 | 10.21 | 9.921 | 10.19 | 837,026 | +0.12(+1.20%) |
Jul 02, 2002 | 9.875 | 10.07 | 9.812 | 10.07 | 1,631,423 | +0.11(+1.15%) |
Jul 01, 2002 | 10.38 | 10.41 | 9.898 | 9.954 | 1,389,775 | -0.43(-4.16%) |
Jun 28, 2002 | 10.12 | 10.55 | 10.04 | 10.39 | 3,349,304 | +0.27(+2.64%) |
Jun 27, 2002 | 10.20 | 10.23 | 9.919 | 10.12 | 1,450,606 | -0.18(-1.72%) |
Jun 26, 2002 | 10.36 | 10.36 | 10.05 | 10.30 | 1,869,718 | -0.15(-1.40%) |
Jun 25, 2002 | 10.43 | 10.71 | 10.39 | 10.44 | 1,736,082 | -0.05(-0.46%) |
Jun 21, 2002 | 10.56 | 10.69 | 10.49 | 10.49 | 3,105,500 | -0.28(-2.58%) |
Jun 20, 2002 | 10.65 | 10.80 | 10.65 | 10.77 | 2,427,018 | +0.20(+1.86%) |
Jun 19, 2002 | 10.24 | 10.60 | 10.20 | 10.57 | 3,139,029 | +0.29(+2.80%) |
Jun 18, 2002 | 10.03 | 10.30 | 10.03 | 10.28 | 1,458,031 | +0.24(+2.35%) |
Jun 17, 2002 | 9.969 | 10.06 | 9.969 | 10.05 | 1,094,960 | +0.09(+0.90%) |
Jun 14, 2002 | 9.812 | 10.02 | 9.656 | 9.959 | 1,145,493 | -0.44(-4.22%) |
Jun 12, 2002 | 9.946 | 10.44 | 9.946 | 10.40 | 2,339,843 | +0.45(+4.53%) |
Jun 11, 2002 | 10.00 | 10.17 | 9.929 | 9.946 | 605,916 | +0.05(+0.51%) |
Jun 10, 2002 | 9.802 | 9.952 | 9.760 | 9.896 | 964,436 | +0.04(+0.42%) |
Jun 07, 2002 | 9.833 | 9.896 | 9.817 | 9.854 | 686,385 | -0.06(-0.63%) |
Jun 06, 2002 | 10.00 | 10.02 | 9.831 | 9.917 | 735,960 | -0.13(-1.31%) |
Jun 05, 2002 | 10.10 | 10.11 | 9.959 | 10.05 | 1,172,555 | -0.01(-0.06%) |
May 31, 2002 | 9.896 | 10.08 | 9.875 | 10.05 | 1,029,578 | -0.16(-1.61%) |
May 28, 2002 | 10.12 | 10.23 | 9.917 | 10.22 | 2,275,180 | +0.00(+0.00%) |
May 27, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,043 | +0.00(+0.00%) |
May 24, 2002 | 10.29 | 10.33 | 10.21 | 10.22 | 546,043 | -0.08(-0.77%) |
May 23, 2002 | 10.28 | 10.31 | 10.22 | 10.30 | 675,129 | +0.02(+0.22%) |
May 22, 2002 | 10.27 | 10.33 | 10.23 | 10.28 | 1,044,427 | +0.00(+0.02%) |
May 21, 2002 | 10.25 | 10.33 | 10.23 | 10.27 | 707,221 | -0.03(-0.28%) |
May 20, 2002 | 10.44 | 10.44 | 10.25 | 10.30 | 839,182 | -0.14(-1.30%) |
May 17, 2002 | 10.45 | 10.48 | 10.40 | 10.44 | 882,769 | -0.06(-0.60%) |
May 16, 2002 | 10.53 | 10.63 | 10.42 | 10.50 | 1,964,558 | +0.01(+0.08%) |
May 15, 2002 | 10.09 | 10.54 | 10.08 | 10.49 | 1,894,386 | +0.37(+3.65%) |
May 14, 2002 | 10.09 | 10.18 | 10.02 | 10.12 | 1,678,124 | +0.04(+0.37%) |
May 13, 2002 | 10.12 | 10.18 | 10.04 | 10.09 | 1,994,973 | -0.11(-1.13%) |
May 10, 2002 | 10.23 | 10.25 | 10.15 | 10.20 | 2,701,955 | -0.04(-0.35%) |
May 09, 2002 | 10.03 | 10.28 | 9.992 | 10.24 | 2,116,396 | +0.15(+1.49%) |
May 08, 2002 | 9.804 | 10.09 | 9.802 | 10.09 | 1,874,269 | +0.28(+2.87%) |
May 07, 2002 | 9.865 | 9.906 | 9.758 | 9.804 | 1,911,869 | -0.05(-0.47%) |
May 06, 2002 | 9.708 | 9.959 | 9.647 | 9.850 | 2,480,185 | +0.50(+5.38%) |
May 03, 2002 | 9.416 | 9.478 | 9.276 | 9.347 | 699,078 | -0.11(-1.17%) |
May 02, 2002 | 9.301 | 9.499 | 9.255 | 9.457 | 1,139,505 | +0.08(+0.80%) |
May 01, 2002 | 9.103 | 9.393 | 9.082 | 9.382 | 1,446,535 | +0.28(+3.12%) |
Apr 30, 2002 | 8.998 | 9.176 | 8.998 | 9.098 | 1,304,037 | +0.10(+1.11%) |
Apr 29, 2002 | 9.052 | 9.071 | 8.977 | 8.998 | 1,196,744 | -0.05(-0.58%) |
Apr 26, 2002 | 9.040 | 9.080 | 8.925 | 9.050 | 1,176,627 | +0.01(+0.12%) |
Apr 25, 2002 | 8.842 | 9.050 | 8.842 | 9.040 | 1,722,670 | +0.19(+2.17%) |
Apr 24, 2002 | 8.727 | 8.869 | 8.654 | 8.848 | 2,858,344 | +0.27(+3.11%) |
Apr 23, 2002 | 8.602 | 8.656 | 8.560 | 8.581 | 568,076 | -0.00(-0.02%) |
Apr 22, 2002 | 8.643 | 8.695 | 8.531 | 8.583 | 1,132,560 | -0.04(-0.46%) |
Apr 19, 2002 | 8.572 | 8.660 | 8.549 | 8.622 | 1,883,130 | +0.05(+0.58%) |
Apr 18, 2002 | 8.399 | 8.602 | 8.399 | 8.572 | 584,841 | +0.12(+1.43%) |
Apr 17, 2002 | 8.508 | 8.560 | 8.386 | 8.451 | 406,179 | -0.11(-1.27%) |
Apr 16, 2002 | 8.441 | 8.560 | 8.434 | 8.560 | 670,579 | +0.16(+1.91%) |
Apr 15, 2002 | 8.424 | 8.487 | 8.386 | 8.399 | 789,367 | -0.17(-2.02%) |
Apr 12, 2002 | 8.581 | 8.610 | 8.518 | 8.572 | 653,335 | -0.04(-0.46%) |
Apr 11, 2002 | 8.585 | 8.612 | 8.455 | 8.612 | 921,567 | +0.03(+0.34%) |
Apr 10, 2002 | 8.581 | 8.622 | 8.478 | 8.583 | 562,568 | -0.02(-0.22%) |
Apr 09, 2002 | 8.528 | 8.658 | 8.476 | 8.602 | 1,731,292 | +0.07(+0.86%) |
Apr 08, 2002 | 8.539 | 8.539 | 8.372 | 8.528 | 410,011 | -0.01(-0.12%) |
Apr 05, 2002 | 8.407 | 8.558 | 8.407 | 8.539 | 584,601 | +0.08(+0.94%) |
Apr 04, 2002 | 8.474 | 8.539 | 8.338 | 8.460 | 569,034 | -0.02(-0.20%) |
Apr 03, 2002 | 8.581 | 8.612 | 8.403 | 8.476 | 764,220 | -0.09(-1.10%) |
Apr 02, 2002 | 8.508 | 8.591 | 8.382 | 8.570 | 1,008,742 | +0.05(+0.56%) |
Apr 01, 2002 | 8.643 | 8.643 | 8.370 | 8.522 | 1,064,544 | -0.06(-0.68%) |
Mar 29, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,735 | +0.00(+0.00%) |
Mar 28, 2002 | 8.349 | 8.585 | 8.330 | 8.581 | 1,276,735 | +0.28(+3.42%) |
Mar 27, 2002 | 8.142 | 8.309 | 8.100 | 8.297 | 603,521 | +0.13(+1.64%) |
Mar 26, 2002 | 8.142 | 8.205 | 8.086 | 8.163 | 1,105,497 | +0.10(+1.24%) |
Mar 25, 2002 | 8.132 | 8.142 | 8.059 | 8.063 | 1,427,136 | -0.08(-0.97%) |
Mar 22, 2002 | 8.184 | 8.234 | 8.132 | 8.142 | 1,003,953 | -0.01(-0.18%) |
Mar 21, 2002 | 8.242 | 8.265 | 8.132 | 8.157 | 1,444,859 | -0.17(-2.03%) |
Mar 20, 2002 | 8.528 | 8.549 | 8.313 | 8.326 | 650,701 | -0.19(-2.18%) |
Mar 19, 2002 | 8.361 | 8.558 | 8.361 | 8.512 | 778,111 | +0.20(+2.44%) |
Mar 18, 2002 | 8.351 | 8.424 | 8.251 | 8.309 | 516,825 | -0.04(-0.50%) |
Mar 15, 2002 | 8.445 | 8.497 | 8.330 | 8.351 | 1,083,225 | -0.02(-0.25%) |
Mar 14, 2002 | 8.184 | 8.403 | 8.178 | 8.372 | 1,283,680 | +0.20(+2.43%) |
Mar 13, 2002 | 8.123 | 8.211 | 8.040 | 8.174 | 1,183,093 | +0.05(+0.62%) |
Mar 12, 2002 | 8.090 | 8.136 | 7.902 | 8.123 | 1,500,181 | -0.02(-0.23%) |
Mar 11, 2002 | 8.232 | 8.330 | 8.142 | 8.142 | 1,675,729 | -0.14(-1.71%) |
Mar 08, 2002 | 8.057 | 8.345 | 8.057 | 8.284 | 1,144,295 | +0.28(+3.50%) |
Mar 07, 2002 | 8.148 | 8.159 | 7.921 | 8.004 | 538,858 | -0.14(-1.74%) |
Mar 06, 2002 | 8.132 | 8.215 | 7.921 | 8.146 | 1,149,564 | +0.04(+0.46%) |
Mar 05, 2002 | 7.829 | 8.161 | 7.808 | 8.109 | 1,876,424 | +0.37(+4.83%) |
Mar 04, 2002 | 7.746 | 7.777 | 7.708 | 7.735 | 3,088,975 | +0.01(+0.14%) |
Mar 01, 2002 | 7.777 | 7.839 | 7.704 | 7.725 | 1,820,862 | +0.00(+0.00%) |
Feb 28, 2002 | 7.789 | 7.829 | 7.708 | 7.725 | 1,546,403 | -0.01(-0.16%) |
Feb 27, 2002 | 7.808 | 7.896 | 7.723 | 7.737 | 1,120,586 | -0.02(-0.27%) |
Feb 26, 2002 | 7.725 | 7.839 | 7.725 | 7.758 | 581,248 | -0.01(-0.13%) |
Feb 25, 2002 | 7.896 | 7.902 | 7.743 | 7.769 | 746,498 | -0.11(-1.43%) |
Feb 22, 2002 | 7.727 | 7.958 | 7.704 | 7.881 | 592,983 | +0.15(+2.00%) |
Feb 21, 2002 | 7.973 | 8.048 | 7.725 | 7.727 | 596,576 | -0.19(-2.45%) |
Feb 20, 2002 | 7.779 | 8.025 | 7.779 | 7.921 | 759,431 | +0.19(+2.51%) |
Feb 19, 2002 | 7.850 | 7.896 | 7.725 | 7.727 | 893,307 | -0.04(-0.48%) |
Feb 18, 2002 | 7.652 | 7.837 | 7.474 | 7.764 | 2,912,469 | +0.00(+0.00%) |
Feb 15, 2002 | 7.652 | 7.837 | 7.474 | 7.764 | 2,912,469 | +0.11(+1.47%) |
Feb 14, 2002 | 7.990 | 8.007 | 7.652 | 7.652 | 2,358,044 | -0.29(-3.60%) |
Feb 13, 2002 | 7.954 | 8.103 | 7.885 | 7.938 | 18,081,692 | -0.06(-0.71%) |
Feb 12, 2002 | 8.295 | 8.295 | 7.956 | 7.994 | 2,528,084 | -0.30(-3.60%) |
Feb 11, 2002 | 8.267 | 8.349 | 8.153 | 8.293 | 782,901 | -0.03(-0.33%) |
Feb 08, 2002 | 8.142 | 8.349 | 8.142 | 8.320 | 819,304 | +0.14(+1.66%) |
Feb 07, 2002 | 8.382 | 8.526 | 8.165 | 8.184 | 1,339,721 | -0.20(-2.39%) |
Feb 06, 2002 | 8.330 | 8.526 | 8.288 | 8.384 | 1,881,693 | -0.01(-0.07%) |
Feb 05, 2002 | 8.038 | 8.439 | 7.996 | 8.391 | 1,781,346 | +0.54(+6.92%) |
Feb 04, 2002 | 7.923 | 7.948 | 7.746 | 7.848 | 1,289,667 | -0.04(-0.48%) |
Feb 01, 2002 | 7.850 | 7.913 | 7.829 | 7.885 | 1,095,918 | +0.05(+0.67%) |
Jan 31, 2002 | 7.808 | 7.871 | 7.683 | 7.833 | 2,128,850 | +0.03(+0.35%) |
Jan 30, 2002 | 7.908 | 7.963 | 7.610 | 7.806 | 1,850,799 | -0.10(-1.22%) |
Jan 29, 2002 | 8.136 | 8.142 | 7.831 | 7.902 | 1,037,482 | -0.23(-2.87%) |
Jan 28, 2002 | 8.351 | 8.372 | 8.096 | 8.136 | 1,210,635 | -0.22(-2.62%) |
Jan 25, 2002 | 8.349 | 8.437 | 8.247 | 8.355 | 649,743 | +0.01(+0.07%) |
Jan 24, 2002 | 8.295 | 8.351 | 8.215 | 8.349 | 744,582 | +0.08(+0.91%) |
Jan 23, 2002 | 8.297 | 8.326 | 8.249 | 8.274 | 842,295 | -0.02(-0.28%) |
Jan 22, 2002 | 8.336 | 8.361 | 8.278 | 8.297 | 430,607 | -0.03(-0.40%) |
Jan 21, 2002 | 8.288 | 8.341 | 8.255 | 8.330 | 587,235 | +0.00(+0.00%) |
Jan 18, 2002 | 8.288 | 8.341 | 8.255 | 8.330 | 587,235 | -0.00(-0.05%) |
Jan 17, 2002 | 8.320 | 8.343 | 8.205 | 8.334 | 734,044 | +0.02(+0.28%) |
Jan 16, 2002 | 8.320 | 8.343 | 8.257 | 8.311 | 442,582 | -0.03(-0.30%) |
Jan 15, 2002 | 8.361 | 8.403 | 8.259 | 8.336 | 632,500 | -0.03(-0.30%) |
Jan 14, 2002 | 8.278 | 8.414 | 8.205 | 8.361 | 1,100,468 | +0.03(+0.38%) |
Jan 11, 2002 | 8.349 | 8.351 | 8.247 | 8.330 | 1,444,140 | -0.02(-0.23%) |
Jan 10, 2002 | 8.403 | 8.455 | 8.309 | 8.349 | 822,657 | +0.03(+0.33%) |
Dec 31, 2001 | 8.508 | 8.508 | 8.318 | 8.322 | 814,993 | -0.14(-1.70%) |
Dec 28, 2001 | 8.541 | 8.581 | 8.393 | 8.466 | 735,960 | -0.07(-0.83%) |
Dec 27, 2001 | 8.414 | 8.537 | 8.374 | 8.537 | 564,484 | +0.12(+1.46%) |
Dec 26, 2001 | 8.351 | 8.537 | 8.351 | 8.414 | 596,815 | +0.06(+0.67%) |
Dec 24, 2001 | 8.299 | 8.357 | 8.299 | 8.357 | 775,716 | +0.11(+1.32%) |
Dec 21, 2001 | 8.247 | 8.267 | 8.247 | 8.249 | 993,654 | +0.00(+0.03%) |
Dec 20, 2001 | 8.247 | 8.341 | 8.205 | 8.247 | 582,206 | -0.02(-0.28%) |
Dec 19, 2001 | 8.247 | 8.318 | 8.184 | 8.270 | 818,825 | +0.04(+0.53%) |
Dec 18, 2001 | 8.247 | 8.309 | 8.146 | 8.226 | 2,403,548 | -0.03(-0.38%) |
Dec 17, 2001 | 7.829 | 8.257 | 7.777 | 8.257 | 2,583,407 | +0.58(+7.56%) |
Dec 14, 2001 | 7.610 | 7.725 | 7.610 | 7.677 | 972,579 | +0.10(+1.35%) |
Dec 13, 2001 | 7.564 | 7.672 | 7.526 | 7.574 | 1,196,984 | +0.01(+0.17%) |
Dec 12, 2001 | 7.579 | 7.620 | 7.547 | 7.562 | 769,729 | +0.02(+0.22%) |
Dec 11, 2001 | 7.497 | 7.616 | 7.491 | 7.545 | 1,180,938 | +0.10(+1.35%) |
Dec 10, 2001 | 7.566 | 7.568 | 7.443 | 7.445 | 580,530 | -0.12(-1.63%) |
Dec 07, 2001 | 7.545 | 7.585 | 7.443 | 7.568 | 442,103 | +0.02(+0.28%) |
Dec 06, 2001 | 7.635 | 7.670 | 7.424 | 7.547 | 667,944 | -0.12(-1.55%) |
Dec 05, 2001 | 7.514 | 7.685 | 7.464 | 7.666 | 1,229,076 | +0.16(+2.14%) |
Dec 04, 2001 | 7.267 | 7.512 | 7.244 | 7.505 | 1,045,864 | +0.29(+4.02%) |