Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.513 | 6.710 | 6.481 | 6.654 | 8,600,216 | +0.10(+1.59%) |
Jan 30, 2003 | 6.760 | 6.809 | 6.539 | 6.550 | 9,586,643 | -0.10(-1.46%) |
Jan 29, 2003 | 6.469 | 6.730 | 6.354 | 6.647 | 10,611,598 | +0.18(+2.78%) |
Jan 28, 2003 | 6.380 | 6.530 | 6.380 | 6.467 | 8,714,666 | +0.10(+1.58%) |
Jan 27, 2003 | 6.592 | 6.592 | 6.304 | 6.366 | 15,630,421 | -0.23(-3.45%) |
Jan 24, 2003 | 6.788 | 6.814 | 6.548 | 6.594 | 10,277,312 | -0.19(-2.83%) |
Jan 23, 2003 | 6.719 | 6.871 | 6.580 | 6.786 | 14,498,948 | +0.07(+1.02%) |
Jan 22, 2003 | 6.513 | 6.846 | 6.287 | 6.717 | 30,309,544 | -0.12(-1.78%) |
Jan 21, 2003 | 7.187 | 7.187 | 6.795 | 6.839 | 12,479,634 | -0.35(-4.81%) |
Jan 17, 2003 | 7.342 | 7.356 | 7.160 | 7.185 | 8,222,869 | -0.20(-2.77%) |
Jan 16, 2003 | 7.342 | 7.413 | 7.332 | 7.390 | 8,906,173 | +0.10(+1.38%) |
Jan 15, 2003 | 7.227 | 7.363 | 7.219 | 7.289 | 11,570,262 | +0.08(+1.05%) |
Jan 14, 2003 | 7.272 | 7.351 | 7.150 | 7.213 | 8,784,923 | -0.07(-0.90%) |
Jan 13, 2003 | 7.346 | 7.348 | 7.238 | 7.279 | 6,930,485 | -0.09(-1.27%) |
Jan 10, 2003 | 7.386 | 7.466 | 7.289 | 7.372 | 7,082,331 | -0.01(-0.17%) |
Jan 09, 2003 | 7.280 | 7.427 | 7.265 | 7.385 | 8,710,984 | +0.13(+1.80%) |
Jan 08, 2003 | 7.148 | 7.277 | 7.146 | 7.254 | 10,588,085 | +0.07(+0.98%) |
Jan 07, 2003 | 7.485 | 7.485 | 7.159 | 7.183 | 8,520,611 | -0.30(-4.01%) |
Jan 06, 2003 | 7.494 | 7.528 | 7.411 | 7.483 | 7,975,837 | -0.07(-0.93%) |
Jan 03, 2003 | 7.563 | 7.648 | 7.517 | 7.554 | 5,101,261 | -0.05(-0.70%) |
Jan 02, 2003 | 7.466 | 7.619 | 7.362 | 7.607 | 6,284,010 | +0.18(+2.40%) |
Dec 31, 2002 | 7.363 | 7.429 | 7.282 | 7.429 | 5,323,363 | +0.07(+0.89%) |
Dec 30, 2002 | 7.443 | 7.489 | 7.307 | 7.363 | 6,476,083 | -0.04(-0.48%) |
Dec 27, 2002 | 7.513 | 7.596 | 7.363 | 7.399 | 4,272,628 | -0.15(-1.94%) |
Dec 26, 2002 | 7.563 | 7.702 | 7.526 | 7.545 | 3,024,721 | -0.05(-0.65%) |
Dec 24, 2002 | 7.667 | 7.718 | 7.580 | 7.595 | 2,557,571 | -0.13(-1.67%) |
Dec 23, 2002 | 7.766 | 7.769 | 7.628 | 7.723 | 5,881,167 | -0.01(-0.14%) |
Dec 20, 2002 | 7.669 | 7.734 | 7.609 | 7.734 | 11,805,679 | +0.13(+1.77%) |
Dec 19, 2002 | 7.625 | 7.713 | 7.559 | 7.600 | 8,632,228 | -0.08(-1.01%) |
Dec 18, 2002 | 7.801 | 7.859 | 7.600 | 7.678 | 7,589,709 | -0.18(-2.29%) |
Dec 17, 2002 | 7.997 | 7.997 | 7.829 | 7.858 | 4,868,961 | -0.14(-1.72%) |
Dec 16, 2002 | 7.815 | 7.995 | 7.775 | 7.995 | 6,089,388 | +0.20(+2.54%) |
Dec 13, 2002 | 7.889 | 8.011 | 7.783 | 7.798 | 6,515,178 | -0.17(-2.11%) |
Dec 12, 2002 | 7.916 | 7.995 | 7.852 | 7.965 | 11,014,441 | +0.05(+0.60%) |
Dec 11, 2002 | 7.944 | 7.946 | 7.739 | 7.918 | 10,997,160 | -0.09(-1.12%) |
Dec 10, 2002 | 7.946 | 8.085 | 7.873 | 8.008 | 8,825,151 | +0.06(+0.80%) |
Dec 09, 2002 | 8.212 | 8.242 | 7.937 | 7.944 | 9,048,952 | -0.21(-2.53%) |
Dec 06, 2002 | 7.918 | 8.260 | 7.918 | 8.151 | 7,001,025 | +0.09(+1.14%) |
Dec 05, 2002 | 7.974 | 8.151 | 7.974 | 8.059 | 8,750,928 | +0.09(+1.08%) |
Dec 04, 2002 | 8.085 | 8.085 | 7.859 | 7.972 | 9,773,900 | -0.11(-1.38%) |
Dec 03, 2002 | 8.140 | 8.269 | 8.050 | 8.084 | 11,703,410 | -0.05(-0.67%) |
Dec 02, 2002 | 7.898 | 8.198 | 7.824 | 8.138 | 9,372,757 | +0.33(+4.20%) |
Nov 29, 2002 | 7.704 | 7.854 | 7.695 | 7.810 | 3,439,463 | +0.14(+1.84%) |
Nov 27, 2002 | 7.510 | 7.688 | 7.446 | 7.669 | 5,008,907 | +0.25(+3.40%) |
Nov 26, 2002 | 7.545 | 7.572 | 7.395 | 7.416 | 7,844,389 | -0.19(-2.55%) |
Nov 25, 2002 | 7.663 | 7.663 | 7.499 | 7.610 | 6,982,895 | -0.07(-0.87%) |
Nov 22, 2002 | 7.836 | 7.843 | 7.589 | 7.678 | 8,089,721 | -0.07(-0.87%) |
Nov 21, 2002 | 7.503 | 7.812 | 7.503 | 7.745 | 11,118,126 | +0.24(+3.25%) |
Nov 20, 2002 | 7.339 | 7.554 | 7.339 | 7.501 | 16,180,576 | +0.16(+2.24%) |
Nov 19, 2002 | 7.325 | 7.469 | 7.293 | 7.337 | 4,980,861 | -0.03(-0.43%) |
Nov 18, 2002 | 7.416 | 7.483 | 7.236 | 7.369 | 4,721,365 | -0.02(-0.26%) |
Nov 15, 2002 | 7.245 | 7.413 | 7.166 | 7.388 | 6,048,877 | +0.10(+1.31%) |
Nov 14, 2002 | 6.989 | 7.333 | 6.989 | 7.293 | 9,046,403 | +0.31(+4.37%) |
Nov 13, 2002 | 7.219 | 7.393 | 6.862 | 6.987 | 12,873,694 | -0.21(-2.92%) |
Nov 12, 2002 | 7.298 | 7.333 | 7.148 | 7.197 | 5,299,000 | -0.02(-0.34%) |
Nov 11, 2002 | 7.369 | 7.478 | 7.167 | 7.222 | 6,003,550 | -0.21(-2.87%) |
Nov 08, 2002 | 7.482 | 7.533 | 7.353 | 7.436 | 6,590,250 | -0.01(-0.19%) |
Nov 07, 2002 | 7.610 | 7.713 | 7.423 | 7.450 | 9,086,347 | -0.19(-2.47%) |
Nov 06, 2002 | 7.528 | 7.674 | 7.475 | 7.639 | 16,610,049 | +0.22(+2.93%) |
Nov 05, 2002 | 7.175 | 7.422 | 7.134 | 7.422 | 9,157,171 | +0.16(+2.26%) |
Nov 04, 2002 | 7.408 | 7.519 | 7.203 | 7.258 | 9,490,607 | -0.15(-2.00%) |
Nov 01, 2002 | 7.044 | 7.475 | 7.009 | 7.406 | 9,294,851 | +0.33(+4.61%) |
Oct 31, 2002 | 7.187 | 7.342 | 7.062 | 7.079 | 7,236,442 | -0.11(-1.47%) |
Oct 30, 2002 | 6.883 | 7.254 | 6.873 | 7.185 | 9,606,757 | +0.38(+5.58%) |
Oct 29, 2002 | 6.982 | 7.021 | 6.709 | 6.806 | 11,233,143 | -0.17(-2.50%) |
Oct 28, 2002 | 7.025 | 7.180 | 6.839 | 6.980 | 11,447,313 | -0.01(-0.15%) |
Oct 25, 2002 | 7.254 | 7.254 | 6.906 | 6.991 | 9,647,268 | -0.28(-3.79%) |
Oct 24, 2002 | 7.669 | 7.669 | 7.190 | 7.266 | 12,707,685 | -0.30(-3.94%) |
Oct 23, 2002 | 7.113 | 7.589 | 7.088 | 7.565 | 14,390,163 | +0.43(+6.09%) |
Oct 22, 2002 | 7.060 | 7.220 | 7.026 | 7.130 | 13,470,593 | +0.06(+0.82%) |
Oct 21, 2002 | 7.060 | 7.111 | 6.993 | 7.072 | 11,219,262 | -0.11(-1.52%) |
Oct 18, 2002 | 6.883 | 7.236 | 6.883 | 7.182 | 19,050,904 | +0.53(+7.93%) |
Oct 17, 2002 | 6.724 | 6.890 | 6.548 | 6.654 | 11,500,289 | -0.01(-0.21%) |
Oct 16, 2002 | 6.899 | 6.935 | 6.642 | 6.668 | 8,991,161 | -0.23(-3.35%) |
Oct 15, 2002 | 6.830 | 6.901 | 6.656 | 6.899 | 10,687,804 | +0.27(+4.02%) |
Oct 14, 2002 | 6.474 | 6.654 | 6.379 | 6.633 | 5,744,337 | +0.16(+2.48%) |
Oct 11, 2002 | 6.253 | 6.518 | 6.181 | 6.472 | 8,827,700 | +0.28(+4.56%) |
Oct 10, 2002 | 6.027 | 6.197 | 5.895 | 6.190 | 11,492,073 | +0.14(+2.33%) |
Oct 09, 2002 | 6.255 | 6.460 | 6.019 | 6.048 | 11,227,477 | -0.34(-5.36%) |
Oct 08, 2002 | 6.433 | 6.574 | 6.230 | 6.391 | 9,433,665 | -0.12(-1.82%) |
Oct 07, 2002 | 6.562 | 6.682 | 6.469 | 6.509 | 7,685,745 | -0.05(-0.78%) |
Oct 04, 2002 | 6.813 | 6.901 | 6.467 | 6.560 | 10,504,513 | -0.33(-4.81%) |
Oct 03, 2002 | 6.920 | 7.159 | 6.806 | 6.892 | 6,965,614 | -0.03(-0.41%) |
Oct 02, 2002 | 6.866 | 7.227 | 6.839 | 6.920 | 11,296,318 | -0.21(-2.99%) |
Oct 01, 2002 | 6.830 | 7.197 | 6.686 | 7.134 | 8,401,344 | +0.35(+5.10%) |
Sep 30, 2002 | 6.892 | 6.927 | 6.698 | 6.788 | 11,120,109 | -0.24(-3.42%) |
Sep 27, 2002 | 7.196 | 7.319 | 6.993 | 7.028 | 6,724,531 | -0.21(-2.88%) |
Sep 26, 2002 | 6.931 | 7.307 | 6.883 | 7.236 | 12,797,205 | +0.39(+5.70%) |
Sep 25, 2002 | 6.804 | 6.938 | 6.571 | 6.846 | 13,813,095 | +0.12(+1.81%) |
Sep 24, 2002 | 6.933 | 6.966 | 6.672 | 6.724 | 8,510,129 | -0.21(-2.98%) |
Sep 23, 2002 | 6.972 | 7.051 | 6.823 | 6.931 | 7,142,389 | +0.00(+0.05%) |
Sep 20, 2002 | 7.032 | 7.077 | 6.850 | 6.927 | 8,782,940 | -0.02(-0.28%) |
Sep 19, 2002 | 7.060 | 7.284 | 6.931 | 6.947 | 14,757,594 | -0.34(-4.72%) |
Sep 18, 2002 | 7.363 | 7.538 | 7.233 | 7.291 | 6,876,093 | -0.05(-0.65%) |
Sep 17, 2002 | 7.351 | 7.459 | 7.258 | 7.339 | 6,181,175 | -0.18(-2.39%) |
Sep 16, 2002 | 7.522 | 7.655 | 7.430 | 7.519 | 5,657,649 | -0.00(-0.05%) |
Sep 13, 2002 | 7.360 | 7.589 | 7.296 | 7.522 | 5,239,791 | +0.13(+1.72%) |
Sep 12, 2002 | 7.642 | 7.695 | 7.342 | 7.395 | 5,143,755 | -0.28(-3.61%) |
Sep 11, 2002 | 7.819 | 7.845 | 7.692 | 7.672 | 4,376,597 | -0.03(-0.39%) |
Sep 10, 2002 | 7.519 | 7.766 | 7.519 | 7.702 | 6,489,398 | +0.18(+2.44%) |
Sep 09, 2002 | 7.455 | 7.573 | 7.300 | 7.519 | 5,445,179 | +0.06(+0.85%) |
Sep 06, 2002 | 7.342 | 7.492 | 7.325 | 7.455 | 424,939 | +0.28(+3.96%) |
Sep 05, 2002 | 7.236 | 7.376 | 7.125 | 7.171 | 7,699,910 | -0.10(-1.41%) |
Sep 04, 2002 | 7.162 | 7.307 | 6.940 | 7.273 | 7,993,968 | +0.16(+2.18%) |
Sep 03, 2002 | 7.420 | 7.446 | 7.088 | 7.118 | 8,961,415 | -0.51(-6.67%) |
Aug 30, 2002 | 7.549 | 7.766 | 7.524 | 7.626 | 5,318,264 | +0.05(+0.72%) |
Aug 29, 2002 | 7.510 | 7.736 | 7.455 | 7.572 | 42,437,328 | -0.07(-0.92%) |
Aug 28, 2002 | 7.690 | 7.801 | 7.545 | 7.642 | 7,752,319 | -0.15(-1.88%) |
Aug 27, 2002 | 8.092 | 8.098 | 7.662 | 7.789 | 7,520,869 | -0.19(-2.35%) |
Aug 26, 2002 | 7.722 | 8.015 | 7.625 | 7.976 | 7,337,295 | +0.29(+3.79%) |
Aug 23, 2002 | 7.704 | 7.907 | 7.633 | 7.685 | 10,235,385 | -0.08(-1.05%) |
Aug 22, 2002 | 7.243 | 7.826 | 7.212 | 7.766 | 11,390,938 | +0.51(+7.00%) |
Aug 21, 2002 | 7.236 | 7.321 | 7.081 | 7.258 | 1,246,490 | -0.07(-0.94%) |
Aug 20, 2002 | 7.508 | 7.508 | 7.236 | 7.326 | 10,685,254 | -0.26(-3.47%) |
Aug 16, 2002 | 7.660 | 7.660 | 7.455 | 7.589 | 7,800,479 | -0.14(-1.83%) |
Aug 15, 2002 | 7.319 | 7.766 | 7.309 | 7.731 | 12,252,716 | +0.36(+4.91%) |
Aug 14, 2002 | 7.104 | 7.369 | 6.945 | 7.369 | 7,554,580 | +0.37(+5.32%) |
Aug 13, 2002 | 7.219 | 7.333 | 6.987 | 6.996 | 8,676,139 | -0.29(-4.02%) |
Aug 12, 2002 | 7.051 | 7.378 | 6.919 | 7.289 | 7,031,338 | +0.70(+10.63%) |
Aug 07, 2002 | 6.672 | 6.672 | 6.329 | 6.589 | 11,086,114 | -0.06(-0.88%) |
Aug 06, 2002 | 6.495 | 6.839 | 6.495 | 6.647 | 7,707,842 | +0.25(+3.92%) |
Aug 05, 2002 | 6.670 | 6.804 | 6.379 | 6.396 | 7,975,554 | -0.31(-4.63%) |
Aug 02, 2002 | 6.989 | 7.067 | 6.613 | 6.707 | 10,348,702 | -0.29(-4.19%) |
Aug 01, 2002 | 7.316 | 7.483 | 6.970 | 7.000 | 16,018,533 | -0.58(-7.60%) |
Jul 31, 2002 | 7.755 | 7.757 | 7.423 | 7.575 | 8,495,681 | -0.13(-1.65%) |
Jul 30, 2002 | 7.552 | 7.764 | 7.395 | 7.702 | 10,209,322 | +0.15(+1.94%) |
Jul 29, 2002 | 7.192 | 7.572 | 7.178 | 7.556 | 9,642,452 | +0.41(+5.70%) |
Jul 26, 2002 | 7.194 | 7.309 | 7.042 | 7.148 | 9,205,614 | -0.04(-0.61%) |
Jul 25, 2002 | 7.139 | 7.439 | 7.030 | 7.192 | 11,927,778 | +0.03(+0.37%) |
Jul 24, 2002 | 6.435 | 7.222 | 6.430 | 7.166 | 12,847,631 | +0.53(+7.98%) |
Jul 23, 2002 | 6.883 | 7.023 | 6.610 | 6.636 | 10,310,741 | -0.26(-3.84%) |
Jul 22, 2002 | 7.291 | 7.409 | 6.807 | 6.901 | 13,385,322 | -0.56(-7.56%) |
Jul 19, 2002 | 7.722 | 7.722 | 7.236 | 7.466 | 12,078,490 | -0.04(-0.47%) |
Jul 17, 2002 | 7.633 | 7.736 | 7.386 | 7.501 | 9,933,394 | -0.13(-1.71%) |
Jul 12, 2002 | 7.660 | 7.794 | 7.466 | 7.632 | 8,236,467 | +0.00(+0.05%) |
Jul 11, 2002 | 7.598 | 7.695 | 7.443 | 7.628 | 11,291,218 | -0.08(-1.08%) |
Jul 10, 2002 | 8.004 | 8.110 | 7.674 | 7.711 | 9,065,383 | -0.19(-2.41%) |
Jul 09, 2002 | 7.953 | 7.953 | 7.902 | 7.902 | 7,332,479 | -0.05(-0.64%) |
Jul 08, 2002 | 8.246 | 8.216 | 7.995 | 7.953 | 6,280,611 | -0.29(-3.55%) |
Jul 05, 2002 | 8.248 | 8.278 | 8.136 | 8.246 | 3,779,415 | +0.13(+1.57%) |
Jul 04, 2002 | 8.004 | 8.154 | 7.748 | 8.119 | 7,169,018 | +0.00(+0.00%) |
Jul 03, 2002 | 8.004 | 8.154 | 7.748 | 8.119 | 7,167,319 | +0.07(+0.88%) |
Jul 02, 2002 | 8.260 | 8.316 | 7.902 | 8.048 | 7,541,266 | -0.17(-2.06%) |
Jul 01, 2002 | 7.995 | 8.366 | 7.995 | 8.218 | 8,473,584 | +0.01(+0.13%) |
Jun 28, 2002 | 8.428 | 8.546 | 8.172 | 8.207 | 12,169,994 | -0.24(-2.80%) |
Jun 27, 2002 | 8.613 | 8.647 | 8.339 | 8.444 | 7,676,963 | -0.15(-1.75%) |
Jun 26, 2002 | 8.560 | 8.613 | 8.389 | 8.594 | 8,179,525 | +0.01(+0.06%) |
Jun 25, 2002 | 8.869 | 8.913 | 8.578 | 8.588 | 7,342,394 | -0.07(-0.86%) |
Jun 21, 2002 | 8.779 | 8.869 | 8.595 | 8.662 | 12,960,949 | -0.10(-1.17%) |
Jun 20, 2002 | 8.684 | 8.869 | 8.608 | 8.765 | 10,391,196 | +0.21(+2.46%) |
Jun 19, 2002 | 8.534 | 8.712 | 8.500 | 8.555 | 7,988,586 | -0.07(-0.78%) |
Jun 18, 2002 | 8.728 | 8.791 | 8.571 | 8.622 | 5,037,237 | -0.18(-2.01%) |
Jun 17, 2002 | 8.719 | 8.858 | 8.675 | 8.798 | 5,963,606 | +0.24(+2.76%) |
Jun 14, 2002 | 8.436 | 8.613 | 8.348 | 8.562 | 7,429,365 | +0.05(+0.64%) |
Jun 12, 2002 | 8.366 | 8.518 | 8.269 | 8.507 | 10,893,758 | +0.23(+2.84%) |
Jun 11, 2002 | 8.587 | 8.587 | 8.232 | 8.272 | 8,059,126 | -0.24(-2.86%) |
Jun 10, 2002 | 8.613 | 8.814 | 8.495 | 8.516 | 5,083,130 | -0.19(-2.23%) |
Jun 07, 2002 | 8.648 | 8.842 | 8.474 | 8.710 | 10,329,721 | +0.08(+0.98%) |
Jun 06, 2002 | 8.772 | 8.825 | 8.385 | 8.625 | 13,044,804 | -0.02(-0.27%) |
Jun 05, 2002 | 8.701 | 8.715 | 8.412 | 8.648 | 12,961,515 | -0.47(-5.11%) |
May 31, 2002 | 9.174 | 9.266 | 9.098 | 9.114 | 7,221,994 | -0.11(-1.17%) |
May 28, 2002 | 9.195 | 9.264 | 9.127 | 9.222 | 6,704,984 | +0.07(+0.77%) |
May 27, 2002 | 9.248 | 9.282 | 9.056 | 9.151 | 8,707,584 | +0.00(+0.00%) |
May 24, 2002 | 9.248 | 9.282 | 9.056 | 9.151 | 8,704,751 | -0.17(-1.86%) |
May 23, 2002 | 9.384 | 9.434 | 9.210 | 9.324 | 8,897,391 | -0.03(-0.32%) |
May 22, 2002 | 9.137 | 9.451 | 9.137 | 9.354 | 13,021,857 | +0.07(+0.74%) |
May 21, 2002 | 9.557 | 9.601 | 9.285 | 9.285 | 10,162,861 | -0.41(-4.21%) |
May 20, 2002 | 9.672 | 9.743 | 9.582 | 9.693 | 5,746,036 | -0.01(-0.15%) |
May 17, 2002 | 9.716 | 9.778 | 9.550 | 9.707 | 8,168,477 | -0.10(-0.99%) |
May 16, 2002 | 9.732 | 9.850 | 9.707 | 9.804 | 6,872,127 | +0.07(+0.74%) |
May 15, 2002 | 9.751 | 9.894 | 9.651 | 9.732 | 10,020,082 | -0.04(-0.45%) |
May 14, 2002 | 9.979 | 9.990 | 9.677 | 9.776 | 11,498,589 | -0.20(-2.03%) |
May 13, 2002 | 9.760 | 10.01 | 9.681 | 9.979 | 6,064,458 | +0.18(+1.87%) |
May 10, 2002 | 9.681 | 9.910 | 9.681 | 9.796 | 7,457,128 | +0.13(+1.31%) |
May 09, 2002 | 9.910 | 9.937 | 9.654 | 9.668 | 6,387,412 | -0.28(-2.79%) |
May 08, 2002 | 9.769 | 10.02 | 9.760 | 9.946 | 7,394,520 | +0.41(+4.29%) |
May 07, 2002 | 9.531 | 9.647 | 9.407 | 9.536 | 7,042,103 | -0.03(-0.31%) |
May 06, 2002 | 9.893 | 9.912 | 9.540 | 9.566 | 8,295,392 | -0.49(-4.85%) |
May 03, 2002 | 10.14 | 10.32 | 9.956 | 10.05 | 8,882,943 | +0.00(+0.02%) |
May 02, 2002 | 9.815 | 10.07 | 9.808 | 10.05 | 28,329 | +0.13(+1.26%) |
May 01, 2002 | 9.598 | 9.963 | 9.566 | 9.926 | 9,520,919 | +0.26(+2.72%) |
Apr 30, 2002 | 9.893 | 9.954 | 9.663 | 9.663 | 6,804,703 | -0.20(-2.06%) |
Apr 29, 2002 | 9.910 | 9.998 | 9.833 | 9.866 | 8,828,267 | -0.16(-1.60%) |
Apr 26, 2002 | 9.884 | 10.07 | 9.785 | 10.03 | 9,379,839 | +0.16(+1.63%) |
Apr 25, 2002 | 9.654 | 9.898 | 9.561 | 9.866 | 9,713,558 | +0.21(+2.19%) |
Apr 24, 2002 | 9.513 | 9.743 | 9.407 | 9.654 | 7,208,396 | -0.01(-0.09%) |
Apr 23, 2002 | 9.573 | 9.691 | 9.511 | 9.663 | 8,349,218 | +0.08(+0.79%) |
Apr 22, 2002 | 9.711 | 9.806 | 9.490 | 9.587 | 9,346,977 | -0.17(-1.79%) |
Apr 19, 2002 | 9.818 | 9.840 | 9.619 | 9.762 | 9,061,134 | -0.12(-1.23%) |
Apr 18, 2002 | 9.866 | 10.01 | 9.727 | 9.884 | 9,731,972 | -0.01(-0.07%) |
Apr 17, 2002 | 9.878 | 9.926 | 9.751 | 9.891 | 10,078,723 | +0.20(+2.08%) |
Apr 16, 2002 | 9.640 | 9.875 | 9.548 | 9.690 | 9,488,340 | +0.07(+0.70%) |
Apr 15, 2002 | 9.522 | 9.656 | 9.460 | 9.623 | 9,301,933 | +0.31(+3.32%) |
Apr 12, 2002 | 9.522 | 9.540 | 9.155 | 9.314 | 15,632,687 | -0.37(-3.77%) |
Apr 11, 2002 | 9.575 | 9.813 | 9.554 | 9.679 | 7,893,682 | +0.02(+0.18%) |
Apr 10, 2002 | 9.443 | 9.743 | 9.443 | 9.661 | 8,841,865 | +0.10(+1.07%) |
Apr 09, 2002 | 9.651 | 9.679 | 9.513 | 9.559 | 6,546,623 | -0.09(-0.95%) |
Apr 08, 2002 | 9.857 | 9.882 | 9.601 | 9.651 | 8,260,830 | +0.05(+0.53%) |
Apr 05, 2002 | 9.912 | 9.968 | 9.548 | 9.600 | 11,726,074 | -0.29(-2.94%) |
Apr 04, 2002 | 10.12 | 10.12 | 9.765 | 9.891 | 9,263,405 | -0.11(-1.06%) |
Apr 03, 2002 | 10.15 | 10.17 | 9.946 | 9.997 | 8,359,417 | -0.27(-2.60%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.26 | 9,424,033 | -0.01(-0.07%) |
Apr 01, 2002 | 10.55 | 10.57 | 10.24 | 10.27 | 13,960,124 | -0.11(-1.07%) |
Mar 29, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,848,047 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,788,556 | -0.02(-0.19%) |
Mar 27, 2002 | 10.26 | 10.41 | 10.24 | 10.40 | 9,967,956 | +0.27(+2.70%) |
Mar 26, 2002 | 10.11 | 10.19 | 9.900 | 10.13 | 6,976,946 | +0.11(+1.07%) |
Mar 25, 2002 | 10.06 | 10.23 | 10.01 | 10.02 | 7,313,215 | -0.07(-0.66%) |
Mar 22, 2002 | 10.35 | 10.35 | 10.04 | 10.09 | 11,409,352 | -0.51(-4.83%) |
Mar 21, 2002 | 10.45 | 10.62 | 10.37 | 10.60 | 6,300,158 | +0.15(+1.44%) |
Mar 20, 2002 | 10.53 | 10.76 | 10.43 | 10.45 | 7,209,246 | -0.21(-1.99%) |
Mar 19, 2002 | 10.64 | 10.68 | 10.50 | 10.66 | 8,881,526 | +0.00(+0.00%) |
Mar 18, 2002 | 10.52 | 10.80 | 10.45 | 10.66 | 12,347,336 | +0.02(+0.17%) |
Mar 15, 2002 | 10.50 | 10.66 | 10.38 | 10.64 | 9,622,621 | +0.22(+2.12%) |
Mar 14, 2002 | 10.34 | 10.44 | 10.16 | 10.42 | 7,906,997 | +0.09(+0.91%) |
Mar 13, 2002 | 10.85 | 10.87 | 10.31 | 10.33 | 12,242,800 | -0.22(-2.06%) |
Mar 12, 2002 | 10.24 | 10.55 | 10.20 | 10.55 | 28,329 | +0.18(+1.74%) |
Mar 11, 2002 | 10.38 | 10.48 | 10.25 | 10.37 | 9,374,456 | +0.10(+1.01%) |
Mar 08, 2002 | 10.50 | 10.55 | 10.15 | 10.26 | 13,625,271 | -0.39(-3.66%) |
Mar 07, 2002 | 10.94 | 11.02 | 10.56 | 10.65 | 10,287,794 | -0.20(-1.87%) |
Mar 06, 2002 | 10.57 | 10.85 | 10.40 | 10.85 | 11,741,088 | +0.18(+1.72%) |
Mar 05, 2002 | 10.62 | 10.74 | 10.50 | 10.67 | 9,546,982 | +0.05(+0.45%) |
Mar 04, 2002 | 10.48 | 10.67 | 10.42 | 10.62 | 12,783,041 | +0.24(+2.28%) |
Mar 01, 2002 | 10.35 | 10.42 | 9.884 | 10.39 | 8,611,548 | +0.11(+1.10%) |
Feb 28, 2002 | 10.14 | 10.41 | 10.14 | 10.27 | 8,220,603 | +0.14(+1.43%) |
Feb 27, 2002 | 10.31 | 10.40 | 10.04 | 10.13 | 8,175,842 | -0.17(-1.64%) |
Feb 26, 2002 | 10.52 | 10.52 | 10.27 | 10.30 | 13,073,416 | -0.23(-2.23%) |
Feb 25, 2002 | 10.24 | 10.57 | 10.21 | 10.53 | 16,972,098 | +0.41(+4.06%) |
Feb 22, 2002 | 9.840 | 10.22 | 9.743 | 10.12 | 42,720,620 | +0.34(+3.44%) |
Feb 21, 2002 | 9.690 | 9.947 | 9.677 | 9.785 | 10,951,833 | +0.18(+1.91%) |
Feb 20, 2002 | 9.654 | 9.707 | 9.510 | 9.601 | 7,273,554 | -0.12(-1.25%) |
Feb 19, 2002 | 9.672 | 9.796 | 9.443 | 9.723 | 7,722,573 | -0.14(-1.45%) |
Feb 18, 2002 | 9.804 | 9.984 | 9.755 | 9.866 | 8,335,620 | +0.00(+0.00%) |
Feb 15, 2002 | 9.804 | 9.984 | 9.755 | 9.866 | 8,325,705 | +0.11(+1.16%) |
Feb 14, 2002 | 9.840 | 9.928 | 9.693 | 9.753 | 7,975,554 | -0.03(-0.31%) |
Feb 13, 2002 | 9.691 | 9.884 | 9.552 | 9.783 | 8,687,754 | +0.08(+0.78%) |
Feb 12, 2002 | 9.848 | 9.990 | 9.637 | 9.707 | 10,008,467 | -0.15(-1.54%) |
Feb 11, 2002 | 9.478 | 9.893 | 9.416 | 9.859 | 8,442,705 | +0.35(+3.66%) |
Feb 08, 2002 | 9.328 | 9.570 | 9.278 | 9.511 | 5,575,211 | +0.14(+1.55%) |
Feb 07, 2002 | 9.460 | 9.547 | 9.365 | 9.367 | 5,963,889 | -0.25(-2.55%) |
Feb 06, 2002 | 9.487 | 9.831 | 9.469 | 9.612 | 8,069,891 | +0.15(+1.62%) |
Feb 05, 2002 | 9.508 | 9.591 | 9.284 | 9.458 | 6,987,427 | +0.02(+0.22%) |
Feb 04, 2002 | 9.744 | 9.757 | 9.301 | 9.437 | 9,728,290 | -0.31(-3.13%) |