Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.084 | 8.084 | 7.915 | 8.006 | 9,736,076 | -0.04(-0.45%) |
Dec 30, 2002 | 7.976 | 8.096 | 7.920 | 8.041 | 12,220,226 | +0.13(+1.68%) |
Dec 27, 2002 | 7.959 | 8.014 | 7.903 | 7.908 | 7,169,082 | -0.09(-1.15%) |
Dec 26, 2002 | 8.053 | 8.154 | 7.959 | 8.000 | 7,656,193 | -0.01(-0.17%) |
Dec 24, 2002 | 7.985 | 8.045 | 7.971 | 8.014 | 4,643,071 | -0.02(-0.30%) |
Dec 23, 2002 | 8.011 | 8.096 | 7.980 | 8.038 | 10,201,232 | -0.00(-0.02%) |
Dec 20, 2002 | 7.968 | 8.052 | 7.937 | 8.040 | 17,131,444 | +0.15(+1.95%) |
Dec 19, 2002 | 7.831 | 7.985 | 7.816 | 7.886 | 13,579,103 | -0.02(-0.22%) |
Dec 18, 2002 | 7.968 | 8.002 | 7.860 | 7.903 | 11,555,425 | -0.09(-1.17%) |
Dec 17, 2002 | 8.062 | 8.105 | 7.997 | 7.997 | 11,722,284 | -0.03(-0.38%) |
Dec 16, 2002 | 7.840 | 8.033 | 7.840 | 8.028 | 15,104,838 | +0.17(+2.17%) |
Dec 13, 2002 | 7.918 | 7.966 | 7.831 | 7.857 | 11,481,656 | -0.06(-0.76%) |
Dec 12, 2002 | 7.976 | 7.985 | 7.891 | 7.917 | 9,545,213 | -0.06(-0.75%) |
Dec 11, 2002 | 8.000 | 8.043 | 7.908 | 7.976 | 12,281,993 | -0.02(-0.28%) |
Dec 10, 2002 | 7.833 | 8.011 | 7.833 | 7.999 | 16,207,571 | +0.17(+2.14%) |
Dec 09, 2002 | 7.843 | 7.917 | 7.806 | 7.831 | 13,981,906 | -0.03(-0.43%) |
Dec 06, 2002 | 7.763 | 7.949 | 7.737 | 7.865 | 13,955,853 | +0.05(+0.70%) |
Dec 05, 2002 | 7.959 | 7.968 | 7.804 | 7.811 | 12,702,361 | -0.12(-1.55%) |
Dec 04, 2002 | 7.840 | 8.017 | 7.792 | 7.934 | 15,953,477 | +0.10(+1.22%) |
Dec 03, 2002 | 7.891 | 7.922 | 7.806 | 7.838 | 17,720,134 | -0.06(-0.78%) |
Dec 02, 2002 | 8.028 | 8.060 | 7.843 | 7.900 | 21,212,756 | +0.01(+0.09%) |
Nov 29, 2002 | 8.028 | 8.031 | 7.874 | 7.893 | 8,457,995 | -0.12(-1.51%) |
Nov 27, 2002 | 7.908 | 8.058 | 7.857 | 8.014 | 13,409,902 | +0.23(+2.89%) |
Nov 26, 2002 | 8.048 | 8.048 | 7.787 | 7.789 | 19,391,066 | -0.26(-3.21%) |
Nov 25, 2002 | 8.115 | 8.241 | 7.992 | 8.047 | 11,720,820 | -0.07(-0.82%) |
Nov 22, 2002 | 8.132 | 8.234 | 8.098 | 8.113 | 15,880,001 | -0.02(-0.21%) |
Nov 21, 2002 | 8.062 | 8.190 | 8.062 | 8.130 | 17,719,548 | +0.10(+1.28%) |
Nov 20, 2002 | 7.925 | 8.111 | 7.920 | 8.028 | 13,795,727 | +0.11(+1.45%) |
Nov 19, 2002 | 7.985 | 8.029 | 7.891 | 7.913 | 14,819,129 | -0.17(-2.15%) |
Nov 18, 2002 | 8.204 | 8.279 | 8.048 | 8.088 | 10,270,318 | -0.11(-1.40%) |
Nov 15, 2002 | 8.115 | 8.233 | 7.995 | 8.202 | 14,028,158 | +0.09(+1.09%) |
Nov 14, 2002 | 8.062 | 8.164 | 7.995 | 8.113 | 13,943,265 | +0.17(+2.19%) |
Nov 13, 2002 | 7.927 | 8.086 | 7.801 | 7.939 | 15,444,703 | +0.01(+0.17%) |
Nov 12, 2002 | 7.855 | 8.096 | 7.855 | 7.925 | 19,431,170 | +0.07(+0.91%) |
Nov 11, 2002 | 7.806 | 7.929 | 7.787 | 7.854 | 17,485,946 | +0.09(+1.14%) |
Nov 08, 2002 | 8.028 | 8.086 | 7.635 | 7.765 | 24,214,168 | -0.30(-3.71%) |
Nov 07, 2002 | 8.164 | 8.199 | 7.988 | 8.064 | 19,958,972 | -0.25(-2.96%) |
Nov 06, 2002 | 8.489 | 8.506 | 8.195 | 8.310 | 23,585,374 | -0.23(-2.66%) |
Nov 05, 2002 | 8.557 | 8.566 | 8.412 | 8.537 | 14,195,017 | -0.02(-0.22%) |
Nov 04, 2002 | 8.762 | 8.762 | 8.540 | 8.556 | 13,213,184 | -0.10(-1.16%) |
Nov 01, 2002 | 8.523 | 8.677 | 8.485 | 8.656 | 14,947,347 | +0.04(+0.42%) |
Oct 31, 2002 | 8.708 | 8.786 | 8.556 | 8.620 | 13,753,573 | -0.03(-0.32%) |
Oct 30, 2002 | 8.626 | 8.754 | 8.602 | 8.648 | 13,858,665 | +0.08(+0.96%) |
Oct 29, 2002 | 8.612 | 8.615 | 8.446 | 8.566 | 9,940,406 | -0.05(-0.56%) |
Oct 28, 2002 | 8.801 | 8.813 | 8.549 | 8.614 | 11,310,698 | -0.10(-1.16%) |
Oct 25, 2002 | 8.540 | 8.725 | 8.508 | 8.714 | 11,311,577 | +0.14(+1.63%) |
Oct 24, 2002 | 8.694 | 8.745 | 8.506 | 8.574 | 13,763,526 | -0.09(-0.99%) |
Oct 23, 2002 | 8.622 | 8.660 | 8.438 | 8.660 | 13,761,184 | +0.04(+0.44%) |
Oct 22, 2002 | 8.626 | 8.677 | 8.542 | 8.622 | 11,678,081 | -0.04(-0.47%) |
Oct 21, 2002 | 8.602 | 8.750 | 8.484 | 8.663 | 16,288,366 | +0.06(+0.71%) |
Oct 18, 2002 | 8.477 | 8.643 | 8.431 | 8.602 | 19,327,248 | +0.12(+1.47%) |
Oct 17, 2002 | 8.656 | 8.660 | 8.451 | 8.477 | 16,476,887 | -0.02(-0.18%) |
Oct 16, 2002 | 8.504 | 8.573 | 8.378 | 8.492 | 15,278,430 | -0.01(-0.12%) |
Oct 15, 2002 | 8.540 | 8.540 | 8.369 | 8.503 | 2,429,701 | +0.44(+5.40%) |
Oct 14, 2002 | 7.942 | 8.139 | 7.927 | 8.067 | 12,824,724 | +0.06(+0.81%) |
Oct 11, 2002 | 7.847 | 8.115 | 7.806 | 8.002 | 16,437,661 | +0.28(+3.65%) |
Oct 10, 2002 | 7.618 | 7.840 | 7.558 | 7.720 | 21,820,180 | +0.10(+1.35%) |
Oct 09, 2002 | 7.587 | 7.772 | 7.555 | 7.618 | 22,616,420 | -0.11(-1.44%) |
Oct 08, 2002 | 7.515 | 7.854 | 7.508 | 7.729 | 22,026,852 | +0.29(+3.95%) |
Oct 07, 2002 | 7.536 | 7.737 | 7.396 | 7.435 | 23,416,758 | -0.23(-2.96%) |
Oct 04, 2002 | 7.884 | 7.925 | 7.618 | 7.662 | 21,289,452 | -0.22(-2.84%) |
Oct 03, 2002 | 8.166 | 8.190 | 7.792 | 7.886 | 26,719,102 | -0.28(-3.41%) |
Oct 02, 2002 | 8.250 | 8.301 | 8.089 | 8.164 | 17,721,304 | -0.17(-2.07%) |
Oct 01, 2002 | 8.241 | 8.351 | 8.088 | 8.337 | 22,809,918 | +0.11(+1.35%) |
Sep 30, 2002 | 8.274 | 8.325 | 8.036 | 8.226 | 15,981,287 | -0.05(-0.60%) |
Sep 27, 2002 | 8.366 | 8.475 | 8.212 | 8.275 | 16,452,298 | -0.09(-1.08%) |
Sep 26, 2002 | 8.352 | 8.395 | 8.263 | 8.366 | 19,671,212 | +0.07(+0.89%) |
Sep 25, 2002 | 8.318 | 8.386 | 8.139 | 8.292 | 17,745,602 | +0.09(+1.15%) |
Sep 24, 2002 | 8.216 | 8.429 | 8.149 | 8.199 | 29,168,710 | -0.11(-1.28%) |
Sep 23, 2002 | 7.959 | 8.381 | 7.896 | 8.304 | 21,201,340 | +0.30(+3.69%) |
Sep 20, 2002 | 7.862 | 8.019 | 7.860 | 8.009 | 23,106,166 | +0.15(+1.89%) |
Sep 19, 2002 | 7.959 | 8.062 | 7.857 | 7.860 | 14,269,665 | -0.24(-2.95%) |
Sep 18, 2002 | 8.105 | 8.161 | 8.058 | 8.099 | 2,400,427 | -0.14(-1.68%) |
Sep 17, 2002 | 8.515 | 8.520 | 8.164 | 8.238 | 16,713,710 | -0.13(-1.61%) |
Sep 16, 2002 | 8.552 | 8.552 | 8.299 | 8.373 | 12,008,579 | -0.01(-0.12%) |
Sep 13, 2002 | 8.301 | 8.503 | 8.284 | 8.383 | 16,067,644 | -0.03(-0.32%) |
Sep 12, 2002 | 8.634 | 8.639 | 8.380 | 8.410 | 12,959,675 | -0.27(-3.07%) |
Sep 11, 2002 | 8.899 | 9.367 | 8.643 | 8.677 | 9,519,745 | -0.08(-0.86%) |
Sep 10, 2002 | 8.783 | 8.796 | 8.656 | 8.752 | 11,438,038 | -0.07(-0.83%) |
Sep 09, 2002 | 8.728 | 8.856 | 8.668 | 8.825 | 14,501,511 | +0.03(+0.33%) |
Sep 06, 2002 | 8.771 | 8.854 | 8.731 | 8.796 | 11,423,987 | +0.11(+1.26%) |
Sep 05, 2002 | 8.610 | 8.714 | 8.506 | 8.687 | 2,224,786 | -0.02(-0.24%) |
Sep 04, 2002 | 8.745 | 8.788 | 8.617 | 8.708 | 14,380,026 | -0.02(-0.23%) |
Sep 03, 2002 | 8.848 | 8.848 | 8.668 | 8.728 | 17,126,466 | -0.19(-2.09%) |
Aug 30, 2002 | 8.822 | 9.051 | 8.795 | 8.914 | 12,779,058 | +0.09(+1.05%) |
Aug 29, 2002 | 8.813 | 8.889 | 8.762 | 8.822 | 11,396,470 | -0.07(-0.77%) |
Aug 28, 2002 | 8.967 | 8.993 | 8.825 | 8.890 | 11,155,842 | -0.11(-1.23%) |
Aug 27, 2002 | 8.969 | 9.030 | 8.930 | 9.001 | 11,479,899 | +0.03(+0.38%) |
Aug 26, 2002 | 8.878 | 9.008 | 8.795 | 8.967 | 9,840,876 | +0.15(+1.67%) |
Aug 23, 2002 | 8.856 | 8.882 | 8.747 | 8.820 | 10,561,589 | -0.05(-0.56%) |
Aug 22, 2002 | 8.798 | 8.912 | 8.745 | 8.870 | 12,058,929 | +0.07(+0.82%) |
Aug 21, 2002 | 8.890 | 8.902 | 8.714 | 8.798 | 11,214,974 | -0.02(-0.23%) |
Aug 20, 2002 | 8.873 | 8.933 | 8.755 | 8.819 | 12,686,261 | +0.04(+0.45%) |
Aug 16, 2002 | 8.711 | 8.851 | 8.663 | 8.779 | 9,771,790 | -0.04(-0.48%) |
Aug 15, 2002 | 8.848 | 8.907 | 8.749 | 8.822 | 15,313,265 | +0.02(+0.19%) |
Aug 14, 2002 | 8.581 | 8.796 | 8.506 | 8.805 | 17,843,374 | +0.22(+2.61%) |
Aug 13, 2002 | 8.643 | 8.848 | 8.571 | 8.581 | 15,961,088 | -0.17(-1.97%) |
Aug 12, 2002 | 8.643 | 8.798 | 8.617 | 8.754 | 11,967,596 | +0.23(+2.75%) |
Aug 07, 2002 | 8.378 | 8.538 | 8.291 | 8.520 | 20,689,638 | +0.15(+1.82%) |
Aug 06, 2002 | 8.263 | 8.516 | 8.233 | 8.368 | 17,939,978 | +0.15(+1.87%) |
Aug 05, 2002 | 8.397 | 8.397 | 8.166 | 8.214 | 15,598,097 | -0.14(-1.68%) |
Aug 02, 2002 | 8.429 | 16.86 | 8.284 | 8.354 | 12,361,032 | -0.08(-0.89%) |
Aug 01, 2002 | 8.626 | 8.660 | 8.412 | 8.429 | 16,776,355 | -0.26(-2.97%) |
Jul 31, 2002 | 8.497 | 8.694 | 8.458 | 8.687 | 22,387,502 | +0.20(+2.33%) |
Jul 30, 2002 | 8.438 | 8.521 | 8.267 | 8.489 | 17,286,300 | +0.03(+0.30%) |
Jul 29, 2002 | 8.318 | 8.468 | 8.243 | 8.463 | 14,857,477 | +0.32(+3.88%) |
Jul 26, 2002 | 8.011 | 8.158 | 7.860 | 8.147 | 17,388,464 | +0.22(+2.71%) |
Jul 25, 2002 | 7.678 | 8.009 | 7.626 | 7.932 | 25,996,340 | +0.17(+2.20%) |
Jul 24, 2002 | 7.105 | 7.830 | 7.088 | 7.761 | 29,495,988 | +0.48(+6.59%) |
Jul 23, 2002 | 7.585 | 7.652 | 7.198 | 7.281 | 33,355,992 | -0.30(-4.01%) |
Jul 22, 2002 | 7.601 | 7.746 | 7.430 | 7.585 | 26,073,622 | -0.11(-1.38%) |
Jul 19, 2002 | 7.643 | 7.814 | 7.635 | 7.691 | 25,777,666 | -0.47(-5.74%) |
Jul 17, 2002 | 8.147 | 8.369 | 8.094 | 8.159 | 19,100,964 | -0.06(-0.69%) |
Jul 12, 2002 | 8.369 | 8.376 | 8.156 | 8.216 | 13,957,902 | -0.11(-1.33%) |
Jul 11, 2002 | 8.335 | 8.381 | 8.152 | 8.327 | 26,313,372 | -0.06(-0.67%) |
Jul 10, 2002 | 8.591 | 8.634 | 8.359 | 8.383 | 21,282,426 | -0.20(-2.35%) |
Jul 09, 2002 | 8.737 | 8.834 | 8.579 | 8.585 | 18,721,872 | -0.10(-1.20%) |
Jul 08, 2002 | 8.610 | 8.668 | 8.603 | 8.689 | 11,163,453 | +0.08(+0.91%) |
Jul 05, 2002 | 8.472 | 8.610 | 8.421 | 8.610 | 6,147,729 | +0.23(+2.69%) |
Jul 04, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | +0.00(+0.00%) |
Jul 03, 2002 | 8.448 | 8.472 | 8.255 | 8.385 | 20,116,462 | -0.10(-1.13%) |
Jul 02, 2002 | 8.472 | 8.508 | 8.361 | 8.480 | 20,751,112 | +0.05(+0.65%) |
Jul 01, 2002 | 8.523 | 8.562 | 8.422 | 8.426 | 13,450,885 | -0.12(-1.46%) |
Jun 28, 2002 | 8.540 | 8.660 | 8.480 | 8.550 | 17,860,646 | -0.02(-0.20%) |
Jun 27, 2002 | 8.497 | 8.567 | 8.427 | 8.567 | 17,213,702 | +0.08(+0.95%) |
Jun 26, 2002 | 8.497 | 8.547 | 8.327 | 8.487 | 24,313,992 | -0.10(-1.21%) |
Jun 25, 2002 | 8.605 | 8.696 | 8.559 | 8.591 | 12,932,158 | -0.14(-1.58%) |
Jun 21, 2002 | 8.668 | 8.813 | 8.663 | 8.730 | 24,390,980 | +0.02(+0.22%) |
Jun 20, 2002 | 8.728 | 8.812 | 8.697 | 8.711 | 12,555,701 | -0.03(-0.39%) |
Jun 19, 2002 | 8.778 | 8.827 | 8.711 | 8.745 | 10,803,389 | -0.08(-0.85%) |
Jun 18, 2002 | 8.694 | 8.839 | 8.694 | 8.820 | 10,056,621 | +0.02(+0.27%) |
Jun 17, 2002 | 8.583 | 8.796 | 8.567 | 8.796 | 13,940,338 | +0.29(+3.35%) |
Jun 14, 2002 | 8.386 | 8.571 | 8.327 | 8.511 | 17,566,448 | -0.03(-0.32%) |
Jun 12, 2002 | 8.489 | 8.578 | 8.419 | 8.538 | 14,856,599 | +0.08(+0.99%) |
Jun 11, 2002 | 8.585 | 8.617 | 8.455 | 8.455 | 9,924,598 | -0.09(-1.02%) |
Jun 10, 2002 | 8.491 | 8.585 | 8.484 | 8.542 | 11,671,055 | +0.01(+0.10%) |
Jun 07, 2002 | 8.480 | 8.598 | 8.434 | 8.533 | 14,064,165 | +0.05(+0.62%) |
Jun 06, 2002 | 8.723 | 8.725 | 8.480 | 8.480 | 13,339,645 | -0.24(-2.74%) |
Jun 05, 2002 | 8.754 | 8.795 | 8.660 | 8.719 | 14,868,015 | -0.23(-2.58%) |
May 31, 2002 | 8.907 | 9.018 | 8.865 | 8.950 | 15,043,364 | -0.05(-0.59%) |
May 28, 2002 | 9.112 | 9.112 | 8.899 | 9.003 | 10,421,662 | -0.03(-0.34%) |
May 27, 2002 | 9.094 | 9.128 | 9.001 | 9.034 | 5,967,405 | +0.00(+0.00%) |
May 24, 2002 | 9.094 | 9.128 | 9.001 | 9.034 | 5,961,550 | -0.05(-0.60%) |
May 23, 2002 | 8.984 | 9.094 | 8.901 | 9.088 | 14,479,263 | +0.19(+2.13%) |
May 22, 2002 | 8.933 | 8.955 | 8.831 | 8.899 | 12,916,350 | -0.09(-0.95%) |
May 21, 2002 | 9.001 | 9.104 | 8.969 | 8.984 | 10,223,773 | +0.06(+0.69%) |
May 20, 2002 | 9.035 | 9.035 | 8.916 | 8.923 | 7,132,198 | -0.09(-1.02%) |
May 17, 2002 | 9.035 | 9.073 | 8.991 | 9.015 | 10,588,814 | +0.02(+0.21%) |
May 16, 2002 | 8.950 | 9.025 | 8.848 | 8.996 | 11,004,205 | +0.07(+0.78%) |
May 15, 2002 | 8.912 | 8.989 | 8.895 | 8.926 | 8,378,078 | +0.01(+0.15%) |
May 14, 2002 | 8.839 | 8.916 | 8.745 | 8.912 | 9,831,801 | +0.17(+1.95%) |
May 13, 2002 | 8.600 | 8.750 | 8.579 | 8.742 | 7,800,512 | +0.17(+1.95%) |
May 10, 2002 | 8.737 | 8.738 | 8.550 | 8.574 | 8,963,256 | -0.12(-1.43%) |
May 09, 2002 | 8.745 | 8.808 | 8.660 | 8.699 | 10,328,279 | -0.15(-1.68%) |
May 08, 2002 | 8.882 | 8.906 | 8.832 | 8.848 | 12,289,019 | +0.09(+0.97%) |
May 07, 2002 | 8.805 | 8.907 | 8.728 | 8.762 | 11,289,036 | +0.05(+0.63%) |
May 06, 2002 | 8.865 | 8.953 | 8.670 | 8.708 | 9,974,948 | -0.13(-1.45%) |
May 03, 2002 | 8.878 | 8.882 | 8.786 | 8.836 | 10,100,824 | -0.04(-0.48%) |
May 02, 2002 | 8.713 | 8.882 | 8.711 | 8.878 | 11,739,263 | +0.17(+1.90%) |
May 01, 2002 | 8.771 | 8.771 | 8.624 | 8.713 | 10,139,465 | -0.02(-0.27%) |
Apr 30, 2002 | 8.677 | 8.796 | 8.586 | 8.737 | 12,717,876 | +0.10(+1.15%) |
Apr 29, 2002 | 8.711 | 8.771 | 8.607 | 8.637 | 10,170,495 | -0.07(-0.84%) |
Apr 26, 2002 | 8.678 | 8.796 | 8.629 | 8.711 | 13,944,436 | +0.03(+0.39%) |
Apr 25, 2002 | 8.528 | 8.725 | 8.515 | 8.677 | 12,757,688 | +0.05(+0.63%) |
Apr 24, 2002 | 8.549 | 8.682 | 8.532 | 8.622 | 12,017,654 | +0.11(+1.30%) |
Apr 23, 2002 | 8.583 | 8.651 | 8.472 | 8.511 | 12,743,637 | -0.07(-0.78%) |
Apr 22, 2002 | 8.726 | 8.755 | 8.549 | 8.578 | 11,655,833 | -0.15(-1.70%) |
Apr 19, 2002 | 8.813 | 8.856 | 8.711 | 8.726 | 12,717,876 | -0.04(-0.49%) |
Apr 18, 2002 | 8.771 | 8.813 | 8.626 | 8.769 | 19,321,686 | +0.04(+0.47%) |
Apr 17, 2002 | 8.583 | 8.749 | 8.523 | 8.728 | 18,795,642 | +0.17(+2.00%) |
Apr 16, 2002 | 8.559 | 8.665 | 8.549 | 8.557 | 24,092,390 | +0.09(+1.03%) |
Apr 15, 2002 | 8.537 | 8.567 | 8.455 | 8.470 | 13,331,449 | -0.07(-0.78%) |
Apr 12, 2002 | 8.451 | 8.538 | 8.403 | 8.537 | 15,693,821 | +0.15(+1.79%) |
Apr 11, 2002 | 8.472 | 8.492 | 8.386 | 8.386 | 11,673,983 | -0.09(-1.01%) |
Apr 10, 2002 | 8.453 | 8.485 | 8.421 | 8.472 | 13,383,556 | +0.05(+0.63%) |
Apr 09, 2002 | 8.472 | 8.474 | 8.373 | 8.419 | 13,008,269 | +0.03(+0.31%) |
Apr 08, 2002 | 8.335 | 8.453 | 8.284 | 8.393 | 9,940,991 | +0.03(+0.35%) |
Apr 05, 2002 | 8.352 | 8.388 | 8.318 | 8.364 | 9,051,076 | +0.04(+0.45%) |
Apr 04, 2002 | 8.344 | 8.376 | 8.301 | 8.327 | 10,801,047 | +0.08(+0.93%) |
Apr 03, 2002 | 8.356 | 8.378 | 8.219 | 8.250 | 10,330,036 | -0.12(-1.47%) |
Apr 02, 2002 | 8.357 | 8.400 | 8.310 | 8.373 | 9,932,502 | +0.02(+0.18%) |
Apr 01, 2002 | 8.287 | 8.371 | 8.262 | 8.357 | 9,995,147 | -0.08(-0.95%) |
Mar 29, 2002 | 8.438 | 8.532 | 8.318 | 8.438 | 11,965,840 | +0.00(+0.00%) |
Mar 28, 2002 | 8.438 | 8.532 | 8.318 | 8.438 | 11,963,498 | -0.04(-0.46%) |
Mar 27, 2002 | 8.438 | 8.518 | 8.395 | 8.477 | 12,193,295 | +0.08(+0.98%) |
Mar 26, 2002 | 8.335 | 8.450 | 8.325 | 8.395 | 12,279,652 | +0.02(+0.22%) |
Mar 25, 2002 | 8.463 | 8.485 | 8.361 | 8.376 | 8,259,520 | -0.09(-1.03%) |
Mar 22, 2002 | 8.403 | 8.528 | 8.354 | 8.463 | 8,770,636 | +0.06(+0.71%) |
Mar 21, 2002 | 8.446 | 8.455 | 8.332 | 8.403 | 9,920,207 | -0.06(-0.67%) |
Mar 20, 2002 | 8.537 | 8.537 | 8.455 | 8.460 | 8,652,664 | -0.11(-1.32%) |
Mar 19, 2002 | 8.581 | 8.608 | 8.521 | 8.573 | 7,885,698 | +0.00(+0.04%) |
Mar 18, 2002 | 8.668 | 8.668 | 8.499 | 8.569 | 12,506,814 | -0.06(-0.65%) |
Mar 15, 2002 | 8.515 | 8.660 | 8.496 | 8.626 | 20,903,334 | +0.19(+2.23%) |
Mar 14, 2002 | 8.438 | 8.463 | 8.380 | 8.438 | 11,600,799 | -0.03(-0.40%) |
Mar 13, 2002 | 8.523 | 8.537 | 8.412 | 8.472 | 12,380,060 | -0.05(-0.60%) |
Mar 12, 2002 | 8.386 | 8.532 | 8.351 | 8.523 | 11,272,350 | +0.10(+1.22%) |
Mar 11, 2002 | 8.351 | 8.489 | 8.311 | 8.421 | 9,511,841 | +0.04(+0.51%) |
Mar 08, 2002 | 8.395 | 8.480 | 8.313 | 8.378 | 13,252,996 | +0.03(+0.33%) |
Mar 07, 2002 | 8.363 | 8.465 | 8.292 | 8.351 | 11,911,391 | -0.04(-0.43%) |
Mar 06, 2002 | 8.347 | 8.424 | 8.199 | 8.386 | 11,863,675 | +0.08(+0.99%) |
Mar 05, 2002 | 8.385 | 8.421 | 8.287 | 8.304 | 13,295,442 | -0.09(-1.06%) |
Mar 04, 2002 | 8.193 | 8.415 | 8.185 | 8.393 | 16,773,721 | +0.22(+2.72%) |
Mar 01, 2002 | 8.053 | 8.180 | 8.036 | 8.171 | 14,512,049 | +0.16(+2.00%) |
Feb 28, 2002 | 8.028 | 8.094 | 8.004 | 8.011 | 15,710,214 | +0.01(+0.11%) |
Feb 27, 2002 | 7.985 | 8.036 | 7.973 | 8.002 | 15,008,235 | +0.04(+0.47%) |
Feb 26, 2002 | 7.994 | 8.019 | 7.951 | 7.965 | 10,740,743 | +0.01(+0.06%) |
Feb 25, 2002 | 7.857 | 7.983 | 7.855 | 7.959 | 10,093,213 | +0.09(+1.17%) |
Feb 22, 2002 | 7.772 | 7.867 | 7.756 | 7.867 | 10,919,604 | +0.05(+0.68%) |
Feb 21, 2002 | 7.826 | 7.877 | 7.770 | 7.814 | 12,381,523 | -0.03(-0.41%) |
Feb 20, 2002 | 7.763 | 7.874 | 7.703 | 7.847 | 12,966,115 | +0.08(+0.97%) |
Feb 19, 2002 | 7.857 | 7.874 | 7.737 | 7.772 | 12,237,205 | -0.12(-1.47%) |
Feb 18, 2002 | 7.942 | 7.959 | 7.867 | 7.888 | 11,631,829 | +0.00(+0.00%) |
Feb 15, 2002 | 7.942 | 7.959 | 7.867 | 7.888 | 11,586,455 | -0.07(-0.84%) |
Feb 14, 2002 | 7.973 | 8.024 | 7.912 | 7.954 | 10,470,841 | -0.02(-0.24%) |
Feb 13, 2002 | 7.953 | 8.009 | 7.884 | 7.973 | 9,142,995 | +0.04(+0.56%) |
Feb 12, 2002 | 7.920 | 7.941 | 7.877 | 7.929 | 7,641,849 | +0.01(+0.11%) |
Feb 11, 2002 | 7.819 | 7.942 | 7.778 | 7.920 | 10,246,314 | +0.10(+1.29%) |
Feb 08, 2002 | 7.753 | 7.845 | 7.720 | 7.819 | 11,128,032 | +0.06(+0.84%) |
Feb 07, 2002 | 7.763 | 7.831 | 7.690 | 7.754 | 13,138,829 | +0.02(+0.31%) |
Feb 06, 2002 | 7.772 | 7.772 | 7.643 | 7.731 | 16,749,131 | -0.02(-0.22%) |
Feb 05, 2002 | 7.811 | 7.883 | 7.731 | 7.748 | 15,909,567 | -0.06(-0.77%) |
Feb 04, 2002 | 7.908 | 7.936 | 7.789 | 7.807 | 12,200,906 | -0.17(-2.12%) |
Feb 01, 2002 | 7.881 | 7.994 | 7.860 | 7.976 | 11,525,273 | +0.05(+0.67%) |
Jan 31, 2002 | 7.900 | 7.941 | 7.826 | 7.924 | 16,740,934 | +0.05(+0.61%) |
Jan 30, 2002 | 7.766 | 7.900 | 7.698 | 7.876 | 20,029,520 | +0.07(+0.85%) |
Jan 29, 2002 | 8.079 | 8.103 | 7.772 | 7.809 | 19,450,490 | -0.24(-3.03%) |
Jan 28, 2002 | 8.079 | 8.103 | 8.011 | 8.053 | 14,338,750 | +0.01(+0.11%) |
Jan 25, 2002 | 8.096 | 8.105 | 8.011 | 8.045 | 13,274,951 | -0.01(-0.11%) |
Jan 24, 2002 | 8.028 | 8.103 | 7.966 | 8.053 | 20,096,556 | +0.03(+0.40%) |
Jan 23, 2002 | 7.971 | 8.028 | 7.917 | 8.021 | 12,587,316 | +0.05(+0.62%) |
Jan 22, 2002 | 7.836 | 7.971 | 7.780 | 7.971 | 19,795,918 | +0.22(+2.84%) |
Jan 21, 2002 | 7.763 | 7.865 | 7.727 | 7.751 | 16,105,114 | +0.00(+0.00%) |
Jan 18, 2002 | 7.763 | 7.865 | 7.727 | 7.751 | 16,039,248 | -0.04(-0.50%) |
Jan 17, 2002 | 7.789 | 7.814 | 7.712 | 7.790 | 19,116,772 | +0.06(+0.80%) |
Jan 16, 2002 | 7.741 | 7.891 | 7.678 | 7.729 | 33,104,534 | -0.01(-0.15%) |
Jan 15, 2002 | 7.438 | 7.746 | 7.428 | 7.741 | 45,563,924 | +0.39(+5.35%) |
Jan 14, 2002 | 7.396 | 7.420 | 7.348 | 7.348 | 12,248,329 | -0.05(-0.65%) |
Jan 11, 2002 | 7.438 | 7.447 | 7.389 | 7.396 | 9,369,865 | -0.03(-0.39%) |