Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.123 | 8.316 | 8.123 | 8.301 | 75,829 | +0.18(+2.19%) |
Jan 30, 2003 | 8.486 | 8.486 | 8.123 | 8.123 | 106,161 | -0.33(-3.86%) |
Jan 29, 2003 | 8.540 | 8.540 | 8.406 | 8.450 | 56,803 | -0.04(-0.43%) |
Jan 28, 2003 | 8.414 | 8.609 | 8.160 | 8.486 | 104,783 | +0.14(+1.69%) |
Jan 27, 2003 | 8.305 | 8.395 | 8.142 | 8.345 | 98,165 | -0.01(-0.17%) |
Jan 24, 2003 | 8.540 | 8.540 | 8.359 | 8.359 | 66,730 | -0.13(-1.50%) |
Jan 23, 2003 | 8.740 | 8.758 | 8.432 | 8.486 | 133,184 | -0.25(-2.90%) |
Jan 22, 2003 | 8.849 | 8.849 | 8.718 | 8.740 | 94,856 | -0.05(-0.54%) |
Jan 21, 2003 | 8.631 | 8.823 | 8.599 | 8.787 | 157,174 | +0.26(+3.11%) |
Jan 17, 2003 | 8.486 | 8.631 | 8.363 | 8.522 | 55,700 | +0.00(+0.04%) |
Jan 16, 2003 | 8.450 | 8.696 | 8.432 | 8.519 | 74,451 | +0.13(+1.60%) |
Jan 15, 2003 | 8.341 | 8.457 | 8.276 | 8.385 | 78,035 | +0.04(+0.43%) |
Jan 14, 2003 | 8.377 | 8.377 | 8.051 | 8.348 | 194,124 | +0.01(+0.09%) |
Jan 13, 2003 | 8.377 | 8.414 | 8.287 | 8.341 | 81,069 | -0.02(-0.22%) |
Jan 10, 2003 | 8.414 | 8.421 | 8.341 | 8.359 | 50,461 | -0.04(-0.43%) |
Jan 09, 2003 | 8.341 | 8.508 | 8.341 | 8.395 | 66,730 | +0.05(+0.61%) |
Jan 08, 2003 | 8.461 | 8.511 | 8.345 | 8.345 | 64,524 | -0.12(-1.37%) |
Jan 07, 2003 | 8.577 | 8.649 | 8.457 | 8.461 | 56,527 | -0.08(-0.93%) |
Jan 06, 2003 | 8.377 | 8.559 | 8.374 | 8.540 | 42,464 | +0.18(+2.17%) |
Jan 03, 2003 | 8.432 | 8.435 | 8.348 | 8.359 | 78,863 | -0.15(-1.71%) |
Jan 02, 2003 | 8.395 | 8.504 | 8.341 | 8.504 | 54,873 | +0.11(+1.30%) |
Dec 31, 2002 | 8.359 | 8.577 | 8.359 | 8.395 | 79,138 | +0.04(+0.43%) |
Dec 30, 2002 | 8.341 | 8.486 | 8.341 | 8.359 | 109,746 | +0.02(+0.22%) |
Dec 27, 2002 | 8.649 | 8.649 | 8.341 | 8.341 | 76,105 | -0.29(-3.36%) |
Dec 26, 2002 | 8.631 | 8.664 | 8.595 | 8.631 | 21,783 | -0.04(-0.46%) |
Dec 24, 2002 | 8.649 | 8.704 | 8.649 | 8.671 | 15,717 | +0.00(+0.04%) |
Dec 23, 2002 | 8.504 | 8.758 | 8.501 | 8.667 | 67,281 | +0.13(+1.49%) |
Dec 20, 2002 | 8.613 | 8.642 | 8.377 | 8.540 | 225,007 | -0.25(-2.89%) |
Dec 19, 2002 | 8.852 | 8.929 | 8.704 | 8.794 | 43,291 | -0.05(-0.61%) |
Dec 18, 2002 | 8.885 | 9.103 | 8.823 | 8.849 | 69,487 | -0.02(-0.20%) |
Dec 17, 2002 | 8.849 | 8.907 | 8.831 | 8.867 | 28,953 | +0.02(+0.21%) |
Dec 16, 2002 | 8.671 | 8.849 | 8.649 | 8.849 | 56,803 | +0.18(+2.05%) |
Dec 13, 2002 | 8.794 | 8.849 | 8.671 | 8.671 | 36,398 | -0.14(-1.60%) |
Dec 12, 2002 | 8.667 | 8.863 | 8.559 | 8.812 | 86,308 | +0.16(+1.89%) |
Dec 11, 2002 | 8.686 | 8.686 | 8.577 | 8.649 | 46,600 | +0.00(+0.00%) |
Dec 10, 2002 | 8.649 | 8.740 | 8.635 | 8.649 | 53,770 | +0.02(+0.21%) |
Dec 09, 2002 | 8.649 | 8.667 | 8.486 | 8.631 | 126,842 | -0.06(-0.71%) |
Dec 06, 2002 | 8.722 | 8.776 | 8.540 | 8.693 | 130,151 | -0.05(-0.54%) |
Dec 05, 2002 | 8.722 | 8.776 | 8.667 | 8.740 | 87,135 | +0.07(+0.84%) |
Dec 04, 2002 | 8.667 | 8.736 | 8.631 | 8.667 | 68,660 | -0.01(-0.17%) |
Dec 03, 2002 | 8.722 | 8.849 | 8.649 | 8.682 | 65,627 | -0.00(-0.04%) |
Dec 02, 2002 | 8.631 | 8.718 | 8.559 | 8.686 | 87,411 | +0.02(+0.21%) |
Nov 29, 2002 | 8.812 | 8.816 | 8.628 | 8.667 | 79,138 | -0.08(-0.91%) |
Nov 27, 2002 | 8.649 | 8.903 | 8.573 | 8.747 | 117,191 | +0.13(+1.56%) |
Nov 26, 2002 | 8.758 | 8.776 | 8.493 | 8.613 | 194,124 | -0.13(-1.49%) |
Nov 25, 2002 | 9.175 | 9.175 | 8.704 | 8.744 | 217,011 | -0.43(-4.70%) |
Nov 22, 2002 | 9.157 | 9.248 | 9.124 | 9.175 | 110,849 | +0.05(+0.60%) |
Nov 21, 2002 | 9.157 | 9.262 | 9.103 | 9.121 | 75,554 | -0.05(-0.59%) |
Nov 20, 2002 | 9.320 | 9.335 | 9.168 | 9.175 | 80,793 | -0.15(-1.56%) |
Nov 19, 2002 | 9.393 | 9.429 | 9.320 | 9.320 | 60,112 | -0.10(-1.08%) |
Nov 18, 2002 | 9.465 | 9.752 | 9.411 | 9.422 | 149,453 | -0.03(-0.35%) |
Nov 15, 2002 | 9.610 | 9.647 | 9.436 | 9.454 | 65,351 | -0.14(-1.44%) |
Nov 14, 2002 | 9.719 | 9.864 | 9.592 | 9.592 | 77,208 | -0.11(-1.12%) |
Nov 13, 2002 | 9.574 | 9.788 | 9.487 | 9.701 | 62,042 | +0.07(+0.75%) |
Nov 12, 2002 | 9.610 | 9.755 | 9.574 | 9.628 | 39,707 | +0.07(+0.76%) |
Nov 11, 2002 | 9.574 | 9.679 | 9.465 | 9.556 | 31,986 | +0.06(+0.65%) |
Nov 08, 2002 | 9.469 | 9.560 | 9.436 | 9.494 | 59,560 | +0.04(+0.38%) |
Nov 07, 2002 | 9.628 | 9.817 | 9.433 | 9.458 | 97,889 | -0.16(-1.66%) |
Nov 06, 2002 | 9.429 | 9.792 | 9.375 | 9.618 | 82,723 | +0.15(+1.61%) |
Nov 05, 2002 | 9.610 | 9.610 | 9.364 | 9.465 | 59,836 | -0.07(-0.76%) |
Nov 04, 2002 | 9.784 | 9.784 | 9.483 | 9.538 | 80,241 | -0.24(-2.41%) |
Nov 01, 2002 | 9.755 | 9.792 | 9.610 | 9.774 | 113,055 | +0.05(+0.56%) |
Oct 31, 2002 | 9.719 | 9.846 | 9.701 | 9.719 | 171,513 | -0.03(-0.30%) |
Oct 30, 2002 | 9.683 | 9.781 | 9.610 | 9.748 | 133,460 | +0.07(+0.67%) |
Oct 29, 2002 | 9.393 | 9.683 | 9.335 | 9.683 | 64,248 | +0.29(+3.09%) |
Oct 28, 2002 | 9.404 | 9.491 | 9.302 | 9.393 | 56,803 | -0.04(-0.38%) |
Oct 25, 2002 | 9.313 | 9.429 | 9.211 | 9.429 | 29,780 | +0.15(+1.56%) |
Oct 24, 2002 | 9.211 | 9.338 | 9.157 | 9.284 | 854,809 | +0.11(+1.19%) |
Oct 23, 2002 | 9.139 | 9.193 | 8.994 | 9.175 | 71,417 | +0.04(+0.40%) |
Oct 22, 2002 | 9.230 | 9.230 | 9.103 | 9.139 | 28,953 | -0.03(-0.28%) |
Oct 21, 2002 | 9.066 | 9.211 | 9.048 | 9.164 | 33,089 | +0.06(+0.68%) |
Oct 18, 2002 | 9.103 | 9.211 | 8.994 | 9.103 | 36,949 | -0.07(-0.75%) |
Oct 17, 2002 | 9.066 | 9.172 | 8.976 | 9.172 | 43,291 | +0.16(+1.77%) |
Oct 16, 2002 | 8.994 | 9.063 | 8.903 | 9.012 | 44,946 | -0.02(-0.24%) |
Oct 15, 2002 | 8.885 | 9.084 | 8.885 | 9.034 | 52,943 | +0.08(+0.85%) |
Oct 14, 2002 | 9.113 | 9.113 | 8.900 | 8.958 | 44,119 | -0.16(-1.71%) |
Oct 11, 2002 | 9.266 | 9.284 | 9.113 | 9.113 | 62,869 | -0.08(-0.87%) |
Oct 10, 2002 | 8.812 | 9.230 | 8.740 | 9.193 | 61,491 | +0.34(+3.85%) |
Oct 09, 2002 | 9.103 | 9.103 | 8.704 | 8.852 | 150,556 | -0.32(-3.52%) |
Oct 08, 2002 | 9.139 | 9.320 | 9.066 | 9.175 | 105,886 | +0.10(+1.12%) |
Oct 07, 2002 | 9.356 | 9.393 | 9.066 | 9.074 | 46,876 | -0.24(-2.61%) |
Oct 04, 2002 | 9.429 | 9.502 | 9.313 | 9.317 | 62,042 | -0.08(-0.81%) |
Oct 03, 2002 | 9.502 | 9.647 | 9.313 | 9.393 | 86,308 | -0.13(-1.37%) |
Oct 02, 2002 | 9.701 | 9.792 | 9.520 | 9.523 | 49,358 | -0.20(-2.01%) |
Oct 01, 2002 | 9.538 | 9.792 | 9.433 | 9.719 | 55,700 | +0.21(+2.21%) |
Sep 30, 2002 | 9.396 | 9.719 | 9.240 | 9.509 | 87,962 | +0.11(+1.20%) |
Sep 27, 2002 | 9.792 | 9.792 | 9.393 | 9.396 | 46,325 | -0.40(-4.04%) |
Sep 26, 2002 | 9.429 | 9.792 | 9.356 | 9.792 | 7,389,967 | +0.42(+4.45%) |
Sep 25, 2002 | 9.284 | 9.701 | 9.211 | 9.375 | 86,032 | +0.18(+1.93%) |
Sep 24, 2002 | 9.211 | 9.429 | 9.103 | 9.197 | 80,793 | +0.02(+0.24%) |
Sep 23, 2002 | 9.284 | 9.356 | 9.084 | 9.175 | 61,766 | -0.07(-0.78%) |
Sep 20, 2002 | 9.139 | 9.320 | 9.084 | 9.248 | 551,490 | +0.15(+1.59%) |
Sep 19, 2002 | 9.429 | 9.429 | 9.066 | 9.103 | 91,271 | -0.44(-4.56%) |
Sep 18, 2002 | 9.483 | 9.610 | 9.356 | 9.538 | 52,115 | +0.11(+1.15%) |
Sep 17, 2002 | 9.538 | 9.556 | 9.375 | 9.429 | 43,291 | -0.11(-1.18%) |
Sep 16, 2002 | 9.520 | 9.683 | 9.411 | 9.541 | 30,056 | +0.05(+0.50%) |
Sep 13, 2002 | 9.375 | 9.657 | 9.331 | 9.494 | 41,361 | +0.13(+1.36%) |
Sep 12, 2002 | 9.639 | 9.639 | 9.320 | 9.367 | 71,969 | -0.27(-2.82%) |
Sep 11, 2002 | 9.647 | 9.835 | 9.639 | 9.639 | 304,146 | +0.03(+0.26%) |
Sep 10, 2002 | 9.755 | 9.846 | 9.610 | 9.614 | 136,769 | -0.11(-1.08%) |
Sep 09, 2002 | 9.320 | 9.991 | 9.157 | 9.719 | 179,234 | +0.44(+4.69%) |
Sep 06, 2002 | 8.613 | 9.393 | 8.577 | 9.284 | 109,470 | +0.76(+8.94%) |
Sep 05, 2002 | 8.776 | 8.794 | 8.522 | 8.522 | 52,391 | -0.22(-2.49%) |
Sep 04, 2002 | 8.377 | 8.740 | 8.377 | 8.740 | 330,894 | +0.40(+4.78%) |
Sep 03, 2002 | 8.740 | 8.740 | 8.341 | 8.341 | 74,451 | -0.36(-4.17%) |
Aug 30, 2002 | 8.903 | 9.132 | 8.704 | 8.704 | 45,497 | -0.18(-2.04%) |
Aug 29, 2002 | 9.012 | 9.066 | 8.885 | 8.885 | 37,225 | -0.11(-1.21%) |
Aug 28, 2002 | 8.994 | 9.121 | 8.976 | 8.994 | 58,733 | +0.02(+0.20%) |
Aug 27, 2002 | 9.211 | 9.414 | 8.976 | 8.976 | 104,231 | -0.20(-2.17%) |
Aug 26, 2002 | 8.704 | 9.248 | 8.704 | 9.175 | 69,212 | +0.47(+5.42%) |
Aug 23, 2002 | 9.248 | 9.298 | 8.704 | 8.704 | 69,487 | -0.49(-5.33%) |
Aug 22, 2002 | 9.048 | 9.346 | 8.958 | 9.193 | 102,301 | +0.16(+1.81%) |
Aug 21, 2002 | 8.722 | 9.066 | 8.704 | 9.030 | 77,208 | +0.31(+3.53%) |
Aug 20, 2002 | 9.066 | 9.070 | 8.704 | 8.722 | 102,577 | -0.35(-3.88%) |
Aug 16, 2002 | 8.595 | 9.284 | 8.595 | 9.074 | 63,972 | +0.42(+4.91%) |
Aug 15, 2002 | 8.758 | 8.812 | 8.468 | 8.649 | 108,367 | -0.20(-2.25%) |
Aug 14, 2002 | 8.867 | 9.066 | 8.704 | 8.849 | 62,318 | -0.02(-0.20%) |
Aug 13, 2002 | 9.066 | 9.244 | 8.867 | 8.867 | 43,843 | -0.20(-2.20%) |
Aug 12, 2002 | 8.994 | 9.211 | 8.976 | 9.066 | 59,285 | +0.13(+1.42%) |
Aug 07, 2002 | 8.540 | 9.201 | 8.540 | 8.939 | 173,443 | +0.36(+4.23%) |
Aug 06, 2002 | 7.960 | 8.649 | 7.960 | 8.577 | 95,959 | +0.61(+7.65%) |
Aug 05, 2002 | 7.942 | 8.087 | 7.779 | 7.968 | 105,058 | +0.06(+0.78%) |
Aug 02, 2002 | 8.033 | 8.033 | 7.797 | 7.906 | 55,149 | -0.09(-1.13%) |
Aug 01, 2002 | 8.015 | 8.250 | 7.906 | 7.997 | 106,989 | +0.02(+0.23%) |
Jul 31, 2002 | 8.341 | 8.341 | 7.978 | 7.978 | 84,929 | -0.34(-4.10%) |
Jul 30, 2002 | 8.432 | 8.486 | 8.232 | 8.319 | 69,212 | -0.09(-1.12%) |
Jul 29, 2002 | 8.486 | 8.700 | 8.160 | 8.414 | 117,467 | +0.02(+0.22%) |
Jul 26, 2002 | 8.015 | 8.417 | 8.015 | 8.395 | 93,201 | +0.38(+4.75%) |
Jul 25, 2002 | 7.779 | 8.015 | 7.634 | 8.015 | 115,537 | +0.29(+3.76%) |
Jul 24, 2002 | 7.398 | 7.725 | 7.344 | 7.725 | 183,921 | +0.11(+1.38%) |
Jul 23, 2002 | 8.359 | 8.468 | 7.616 | 7.619 | 145,317 | -0.69(-8.29%) |
Jul 22, 2002 | 7.779 | 8.395 | 7.779 | 8.308 | 259,476 | +0.53(+6.81%) |
Jul 19, 2002 | 8.185 | 8.214 | 7.725 | 7.779 | 357,089 | -0.02(-0.23%) |
Jul 17, 2002 | 7.833 | 7.870 | 7.380 | 7.797 | 266,645 | -0.51(-6.11%) |
Jul 12, 2002 | 8.504 | 8.522 | 8.214 | 8.305 | 110,298 | -0.18(-2.14%) |
Jul 11, 2002 | 8.522 | 8.595 | 8.377 | 8.486 | 77,208 | -0.04(-0.43%) |
Jul 10, 2002 | 8.414 | 8.522 | 8.341 | 8.522 | 140,629 | +0.07(+0.86%) |
Jul 09, 2002 | 8.704 | 8.704 | 8.450 | 8.450 | 125,188 | -0.27(-3.12%) |
Jul 08, 2002 | 8.867 | 8.867 | 8.704 | 8.722 | 89,892 | -0.15(-1.64%) |
Jul 05, 2002 | 8.885 | 8.958 | 8.849 | 8.867 | 25,920 | -0.01(-0.16%) |
Jul 04, 2002 | 8.994 | 8.994 | 8.704 | 8.881 | 94,029 | +0.00(+0.00%) |
Jul 03, 2002 | 8.994 | 8.994 | 8.704 | 8.881 | 220,596 | -0.15(-1.65%) |
Jul 02, 2002 | 9.139 | 9.248 | 8.961 | 9.030 | 58,457 | -0.15(-1.58%) |
Jul 01, 2002 | 9.610 | 9.610 | 9.157 | 9.175 | 153,314 | -0.44(-4.53%) |
Jun 28, 2002 | 9.886 | 9.886 | 9.429 | 9.610 | 244,310 | -0.27(-2.75%) |
Jun 27, 2002 | 9.973 | 10.03 | 9.882 | 9.882 | 149,453 | -0.06(-0.58%) |
Jun 26, 2002 | 9.665 | 9.955 | 9.610 | 9.940 | 77,484 | +0.18(+1.90%) |
Jun 25, 2002 | 10.34 | 10.45 | 9.647 | 9.755 | 173,167 | -0.71(-6.76%) |
Jun 21, 2002 | 10.34 | 10.48 | 10.24 | 10.46 | 154,692 | +0.20(+1.94%) |
Jun 20, 2002 | 10.12 | 10.52 | 10.06 | 10.26 | 87,411 | +0.15(+1.43%) |
Jun 19, 2002 | 9.665 | 10.23 | 9.665 | 10.12 | 406,723 | +0.40(+4.10%) |
Jun 18, 2002 | 9.784 | 9.882 | 9.665 | 9.719 | 71,969 | -0.07(-0.67%) |
Jun 17, 2002 | 9.284 | 9.792 | 9.284 | 9.784 | 70,039 | +0.52(+5.60%) |
Jun 14, 2002 | 9.356 | 9.610 | 9.266 | 9.266 | 75,278 | +0.18(+2.00%) |
Jun 12, 2002 | 8.740 | 9.084 | 8.740 | 9.084 | 85,480 | +0.36(+4.16%) |
Jun 11, 2002 | 8.794 | 8.936 | 8.700 | 8.722 | 94,580 | -0.02(-0.21%) |
Jun 10, 2002 | 13.02 | 9.012 | 8.686 | 8.740 | 77,484 | +0.16(+1.83%) |
Jun 06, 2002 | 8.764 | 8.764 | 8.583 | 8.583 | 73,623 | -0.17(-1.93%) |
Jun 05, 2002 | 8.728 | 8.769 | 8.728 | 8.752 | 35,571 | -0.43(-4.71%) |
May 31, 2002 | 9.139 | 9.236 | 9.117 | 9.185 | 71,969 | +0.06(+0.64%) |
May 28, 2002 | 9.115 | 9.149 | 8.994 | 9.127 | 62,456 | +0.01(+0.13%) |
May 27, 2002 | 9.308 | 9.332 | 9.115 | 9.115 | 56,251 | +0.00(+0.00%) |
May 24, 2002 | 9.308 | 9.332 | 9.115 | 9.115 | 54,597 | -0.18(-1.95%) |
May 23, 2002 | 9.236 | 9.359 | 9.115 | 9.296 | 80,655 | +0.06(+0.65%) |
May 22, 2002 | 9.320 | 9.405 | 9.211 | 9.236 | 98,440 | -0.08(-0.91%) |
May 21, 2002 | 9.211 | 9.417 | 9.211 | 9.320 | 137,734 | +0.15(+1.58%) |
May 20, 2002 | 9.236 | 9.243 | 9.139 | 9.175 | 123,258 | -0.02(-0.26%) |
May 17, 2002 | 9.066 | 9.211 | 9.066 | 9.199 | 53,356 | +0.11(+1.20%) |
May 16, 2002 | 9.211 | 9.284 | 9.054 | 9.091 | 110,849 | -0.10(-1.05%) |
May 15, 2002 | 9.091 | 9.286 | 9.091 | 9.187 | 126,566 | +0.12(+1.33%) |
May 14, 2002 | 9.078 | 9.115 | 8.948 | 9.066 | 145,179 | +0.00(+0.00%) |
May 13, 2002 | 9.127 | 9.175 | 9.066 | 9.066 | 93,063 | -0.11(-1.16%) |
May 10, 2002 | 9.320 | 9.332 | 9.163 | 9.173 | 56,665 | -0.14(-1.53%) |
May 09, 2002 | 9.671 | 9.685 | 9.298 | 9.315 | 123,671 | -0.38(-3.89%) |
May 08, 2002 | 9.792 | 9.801 | 9.688 | 9.693 | 76,932 | -0.05(-0.52%) |
May 07, 2002 | 9.767 | 9.927 | 9.743 | 9.743 | 136,493 | +0.00(+0.05%) |
May 06, 2002 | 10.11 | 10.11 | 9.738 | 9.738 | 146,007 | -0.40(-3.98%) |
May 03, 2002 | 9.888 | 10.15 | 9.888 | 10.14 | 160,070 | +0.28(+2.82%) |
May 02, 2002 | 9.550 | 9.888 | 9.550 | 9.864 | 130,703 | +0.34(+3.55%) |
May 01, 2002 | 9.429 | 9.598 | 9.429 | 9.526 | 105,472 | +0.12(+1.29%) |
Apr 30, 2002 | 9.502 | 9.526 | 9.344 | 9.405 | 146,834 | -0.09(-0.92%) |
Apr 29, 2002 | 9.405 | 9.610 | 9.405 | 9.492 | 104,231 | +0.12(+1.24%) |
Apr 26, 2002 | 9.356 | 9.402 | 9.211 | 9.376 | 155,520 | +0.06(+0.60%) |
Apr 25, 2002 | 9.248 | 9.453 | 9.248 | 9.320 | 51,288 | +0.09(+0.97%) |
Apr 24, 2002 | 9.308 | 9.308 | 9.199 | 9.231 | 38,880 | -0.05(-0.57%) |
Apr 23, 2002 | 9.296 | 9.344 | 9.248 | 9.284 | 51,702 | +0.02(+0.26%) |
Apr 22, 2002 | 9.163 | 9.356 | 9.163 | 9.260 | 70,314 | +0.15(+1.59%) |
Apr 19, 2002 | 9.127 | 9.260 | 9.078 | 9.115 | 53,356 | -0.01(-0.13%) |
Apr 18, 2002 | 9.030 | 9.163 | 9.030 | 9.127 | 41,361 | +0.13(+1.40%) |
Apr 17, 2002 | 9.248 | 9.248 | 8.950 | 9.001 | 69,074 | -0.19(-2.03%) |
Apr 16, 2002 | 8.967 | 9.211 | 8.967 | 9.187 | 54,183 | +0.22(+2.45%) |
Apr 15, 2002 | 9.187 | 9.284 | 8.945 | 8.967 | 84,377 | -0.27(-2.91%) |
Apr 12, 2002 | 8.970 | 9.320 | 8.970 | 9.236 | 165,033 | +0.27(+2.96%) |
Apr 11, 2002 | 8.800 | 9.066 | 8.800 | 8.970 | 267,610 | +0.17(+1.92%) |
Apr 10, 2002 | 8.631 | 8.825 | 8.607 | 8.800 | 193,159 | +0.19(+2.25%) |
Apr 09, 2002 | 8.597 | 8.643 | 8.583 | 8.607 | 28,125 | +0.01(+0.11%) |
Apr 08, 2002 | 8.559 | 8.641 | 8.510 | 8.597 | 38,880 | +0.04(+0.45%) |
Apr 05, 2002 | 8.631 | 8.636 | 8.559 | 8.559 | 16,544 | -0.07(-0.84%) |
Apr 04, 2002 | 8.561 | 8.643 | 8.479 | 8.631 | 46,325 | +0.07(+0.85%) |
Apr 03, 2002 | 8.588 | 8.643 | 8.534 | 8.559 | 30,194 | -0.02(-0.23%) |
Apr 02, 2002 | 8.583 | 8.643 | 8.578 | 8.578 | 28,125 | -0.03(-0.34%) |
Apr 01, 2002 | 8.522 | 8.631 | 8.522 | 8.607 | 1,034,044 | +0.08(+0.99%) |
Mar 29, 2002 | 8.571 | 8.605 | 8.486 | 8.522 | 57,906 | +0.00(+0.00%) |
Mar 28, 2002 | 8.571 | 8.605 | 8.486 | 8.522 | 57,906 | -0.06(-0.68%) |
Mar 27, 2002 | 8.438 | 8.580 | 8.438 | 8.580 | 18,612 | +0.12(+1.40%) |
Mar 26, 2002 | 8.486 | 8.486 | 8.414 | 8.462 | 47,566 | -0.05(-0.57%) |
Mar 25, 2002 | 8.631 | 8.641 | 8.498 | 8.510 | 51,702 | -0.11(-1.32%) |
Mar 22, 2002 | 8.643 | 8.704 | 8.624 | 8.624 | 69,487 | -0.02(-0.22%) |
Mar 21, 2002 | 8.607 | 8.643 | 8.607 | 8.643 | 81,069 | +0.01(+0.14%) |
Mar 20, 2002 | 8.643 | 8.643 | 8.583 | 8.631 | 47,979 | -0.05(-0.56%) |
Mar 19, 2002 | 8.462 | 8.680 | 8.438 | 8.680 | 55,838 | +0.22(+2.57%) |
Mar 18, 2002 | 8.438 | 8.462 | 8.430 | 8.462 | 24,403 | +0.04(+0.43%) |
Mar 15, 2002 | 8.389 | 8.486 | 8.389 | 8.426 | 123,258 | -0.01(-0.14%) |
Mar 14, 2002 | 8.426 | 8.438 | 8.329 | 8.438 | 86,859 | +0.04(+0.43%) |
Mar 13, 2002 | 8.443 | 8.443 | 8.341 | 8.401 | 45,911 | -0.05(-0.63%) |
Mar 12, 2002 | 8.462 | 8.462 | 8.438 | 8.455 | 19,853 | -0.01(-0.09%) |
Mar 11, 2002 | 8.450 | 8.462 | 8.426 | 8.462 | 31,434 | +0.00(+0.00%) |
Mar 08, 2002 | 8.462 | 8.462 | 8.426 | 8.462 | 50,461 | +0.00(+0.00%) |
Mar 07, 2002 | 8.414 | 8.547 | 8.414 | 8.462 | 408,240 | +0.01(+0.14%) |
Mar 06, 2002 | 8.438 | 8.462 | 8.414 | 8.450 | 53,356 | +0.00(+0.00%) |
Mar 05, 2002 | 8.401 | 8.486 | 8.380 | 8.450 | 59,974 | +0.05(+0.58%) |
Mar 04, 2002 | 8.341 | 8.452 | 8.341 | 8.401 | 4,425,708 | +0.10(+1.16%) |
Mar 01, 2002 | 8.414 | 8.462 | 8.281 | 8.305 | 56,665 | -0.15(-1.72%) |
Feb 28, 2002 | 8.317 | 8.460 | 8.317 | 8.450 | 27,298 | +0.13(+1.60%) |
Feb 27, 2002 | 8.196 | 8.365 | 8.196 | 8.317 | 30,194 | +0.06(+0.73%) |
Feb 26, 2002 | 8.281 | 8.305 | 8.191 | 8.256 | 29,780 | -0.08(-1.01%) |
Feb 25, 2002 | 8.450 | 8.462 | 8.305 | 8.341 | 38,052 | -0.10(-1.15%) |
Feb 22, 2002 | 8.220 | 8.438 | 8.220 | 8.438 | 67,419 | +0.22(+2.65%) |
Feb 21, 2002 | 8.172 | 8.341 | 8.160 | 8.220 | 62,456 | +0.04(+0.44%) |
Feb 20, 2002 | 8.123 | 8.184 | 7.954 | 8.184 | 83,550 | +0.07(+0.89%) |
Feb 19, 2002 | 8.148 | 8.160 | 8.080 | 8.111 | 28,125 | -0.06(-0.74%) |
Feb 18, 2002 | 8.281 | 8.281 | 8.155 | 8.172 | 33,916 | +0.00(+0.00%) |
Feb 15, 2002 | 8.281 | 8.281 | 8.155 | 8.172 | 33,916 | -0.11(-1.31%) |
Feb 14, 2002 | 8.450 | 8.450 | 8.247 | 8.281 | 74,451 | -0.18(-2.14%) |
Feb 13, 2002 | 8.438 | 8.462 | 8.438 | 8.462 | 22,335 | +0.00(+0.03%) |
Feb 12, 2002 | 8.462 | 8.510 | 8.438 | 8.460 | 50,461 | -0.04(-0.46%) |
Feb 11, 2002 | 8.462 | 8.510 | 8.460 | 8.498 | 27,712 | +0.04(+0.43%) |
Feb 08, 2002 | 8.438 | 8.462 | 8.389 | 8.462 | 73,210 | +0.06(+0.72%) |
Feb 07, 2002 | 8.438 | 8.469 | 8.389 | 8.401 | 76,519 | -0.04(-0.43%) |
Feb 06, 2002 | 8.474 | 8.496 | 8.414 | 8.438 | 44,670 | -0.08(-0.99%) |
Feb 05, 2002 | 8.510 | 8.522 | 8.450 | 8.522 | 92,650 | +0.02(+0.28%) |
Feb 04, 2002 | 8.655 | 8.680 | 8.462 | 8.498 | 76,105 | -0.17(-1.95%) |