Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.564 | 7.670 | 7.504 | 7.504 | 6,945,874 | -0.06(-0.81%) |
Feb 27, 2003 | 7.582 | 7.693 | 7.518 | 7.565 | 4,780,585 | -0.01(-0.09%) |
Feb 26, 2003 | 7.745 | 7.745 | 7.572 | 7.572 | 4,552,887 | -0.24(-3.12%) |
Feb 25, 2003 | 7.763 | 7.913 | 7.682 | 7.816 | 4,956,926 | +0.05(+0.66%) |
Feb 24, 2003 | 7.760 | 7.816 | 7.707 | 7.764 | 4,315,133 | +0.01(+0.11%) |
Feb 21, 2003 | 7.792 | 7.869 | 7.696 | 7.756 | 4,875,041 | +0.04(+0.51%) |
Feb 20, 2003 | 7.665 | 7.768 | 7.636 | 7.717 | 3,381,354 | +0.05(+0.67%) |
Feb 19, 2003 | 7.658 | 7.702 | 7.615 | 7.665 | 3,887,750 | +0.01(+0.07%) |
Feb 18, 2003 | 7.699 | 7.706 | 7.600 | 7.660 | 3,627,010 | +0.07(+0.95%) |
Feb 14, 2003 | 7.489 | 7.596 | 7.426 | 7.587 | 6,121,994 | +0.10(+1.32%) |
Feb 13, 2003 | 7.347 | 7.574 | 7.221 | 7.489 | 6,889,488 | +0.14(+1.95%) |
Feb 12, 2003 | 7.484 | 7.576 | 7.292 | 7.345 | 5,268,664 | -0.14(-1.84%) |
Feb 11, 2003 | 7.725 | 7.725 | 7.468 | 7.483 | 5,558,854 | -0.16(-2.06%) |
Feb 10, 2003 | 7.515 | 7.657 | 7.511 | 7.640 | 4,034,999 | +0.13(+1.67%) |
Feb 07, 2003 | 7.564 | 7.594 | 7.491 | 7.515 | 4,751,135 | -0.01(-0.13%) |
Feb 06, 2003 | 7.546 | 7.650 | 7.493 | 7.525 | 4,547,141 | -0.08(-1.10%) |
Feb 05, 2003 | 7.592 | 7.738 | 7.592 | 7.608 | 6,499,815 | +0.02(+0.24%) |
Feb 04, 2003 | 7.629 | 7.761 | 7.526 | 7.590 | 4,689,722 | -0.07(-0.94%) |
Feb 03, 2003 | 7.544 | 7.678 | 7.528 | 7.663 | 3,571,342 | +0.12(+1.57%) |
Jan 31, 2003 | 7.441 | 7.607 | 7.423 | 7.544 | 4,248,691 | +0.13(+1.77%) |
Jan 30, 2003 | 7.532 | 7.564 | 7.413 | 7.413 | 4,272,395 | -0.14(-1.92%) |
Jan 29, 2003 | 7.487 | 7.593 | 7.377 | 7.558 | 3,650,714 | +0.03(+0.44%) |
Jan 28, 2003 | 7.387 | 7.578 | 7.352 | 7.525 | 8,160,504 | +0.31(+4.26%) |
Jan 27, 2003 | 7.411 | 7.440 | 7.203 | 7.217 | 6,686,211 | -0.26(-3.43%) |
Jan 24, 2003 | 7.509 | 7.579 | 7.422 | 7.473 | 4,722,763 | -0.10(-1.38%) |
Jan 23, 2003 | 7.448 | 7.638 | 7.434 | 7.578 | 4,814,345 | +0.20(+2.70%) |
Jan 22, 2003 | 7.486 | 7.486 | 7.374 | 7.379 | 6,190,591 | -0.11(-1.41%) |
Jan 21, 2003 | 7.661 | 7.681 | 7.483 | 7.484 | 4,448,376 | -0.10(-1.36%) |
Jan 17, 2003 | 7.718 | 7.727 | 7.567 | 7.587 | 4,412,461 | -0.13(-1.62%) |
Jan 16, 2003 | 7.806 | 7.831 | 7.696 | 7.713 | 3,917,200 | -0.04(-0.52%) |
Jan 15, 2003 | 7.898 | 7.898 | 7.685 | 7.753 | 3,238,055 | -0.06(-0.80%) |
Jan 14, 2003 | 7.845 | 7.866 | 7.780 | 7.816 | 4,144,898 | -0.01(-0.12%) |
Jan 13, 2003 | 7.764 | 7.901 | 7.700 | 7.826 | 5,515,038 | -0.04(-0.46%) |
Jan 10, 2003 | 7.831 | 7.894 | 7.796 | 7.862 | 3,035,497 | -0.05(-0.65%) |
Jan 09, 2003 | 7.866 | 7.927 | 7.782 | 7.913 | 4,224,628 | +0.05(+0.69%) |
Jan 08, 2003 | 7.866 | 7.976 | 7.835 | 7.859 | 6,439,478 | -0.10(-1.31%) |
Jan 07, 2003 | 8.162 | 8.162 | 7.828 | 7.963 | 11,136,024 | -0.20(-2.42%) |
Jan 06, 2003 | 7.810 | 8.161 | 7.799 | 8.161 | 11,798,648 | +0.41(+5.24%) |
Jan 03, 2003 | 7.782 | 7.842 | 7.711 | 7.755 | 4,727,073 | -0.01(-0.13%) |
Jan 02, 2003 | 7.668 | 7.766 | 7.553 | 7.764 | 4,312,978 | +0.12(+1.58%) |
Dec 31, 2002 | 7.660 | 7.699 | 7.546 | 7.643 | 3,116,664 | -0.04(-0.49%) |
Dec 30, 2002 | 7.611 | 7.690 | 7.555 | 7.681 | 4,460,946 | +0.17(+2.28%) |
Dec 27, 2002 | 7.617 | 7.685 | 7.490 | 7.509 | 3,593,609 | -0.16(-2.07%) |
Dec 26, 2002 | 7.657 | 7.760 | 7.611 | 7.668 | 2,274,109 | +0.07(+0.86%) |
Dec 24, 2002 | 7.596 | 7.639 | 7.554 | 7.603 | 1,426,525 | +0.03(+0.37%) |
Dec 23, 2002 | 7.735 | 7.749 | 7.567 | 7.575 | 3,747,683 | -0.12(-1.61%) |
Dec 20, 2002 | 7.599 | 7.720 | 7.589 | 7.699 | 9,756,546 | +0.19(+2.50%) |
Dec 19, 2002 | 7.518 | 7.535 | 7.461 | 7.511 | 7,732,761 | -0.00(-0.06%) |
Dec 18, 2002 | 7.479 | 7.601 | 7.448 | 7.515 | 4,372,596 | +0.04(+0.60%) |
Dec 17, 2002 | 7.547 | 7.571 | 7.454 | 7.471 | 3,024,005 | -0.05(-0.63%) |
Dec 16, 2002 | 7.483 | 7.537 | 7.405 | 7.518 | 6,766,660 | -0.00(-0.02%) |
Dec 13, 2002 | 7.379 | 7.525 | 7.344 | 7.519 | 5,378,922 | +0.14(+1.94%) |
Dec 12, 2002 | 7.327 | 7.379 | 7.242 | 7.376 | 4,695,109 | +0.05(+0.67%) |
Dec 11, 2002 | 7.153 | 7.330 | 7.127 | 7.327 | 4,726,714 | +0.17(+2.43%) |
Dec 10, 2002 | 7.033 | 7.156 | 6.989 | 7.153 | 4,672,842 | +0.19(+2.72%) |
Dec 09, 2002 | 6.993 | 7.109 | 6.958 | 6.964 | 6,314,137 | -0.03(-0.42%) |
Dec 06, 2002 | 6.961 | 7.000 | 6.893 | 6.993 | 5,980,491 | +0.01(+0.12%) |
Dec 05, 2002 | 7.053 | 7.100 | 6.877 | 6.985 | 5,028,037 | +0.01(+0.14%) |
Dec 04, 2002 | 7.273 | 7.273 | 6.929 | 6.975 | 8,459,313 | -0.00(-0.02%) |
Dec 03, 2002 | 6.989 | 7.065 | 6.909 | 6.976 | 4,198,051 | -0.01(-0.18%) |
Dec 02, 2002 | 7.198 | 7.198 | 6.912 | 6.989 | 5,487,743 | -0.10(-1.47%) |
Nov 29, 2002 | 7.053 | 7.100 | 6.978 | 7.093 | 2,063,290 | +0.04(+0.57%) |
Nov 27, 2002 | 6.982 | 7.085 | 6.891 | 7.053 | 5,198,631 | +0.09(+1.26%) |
Nov 26, 2002 | 7.170 | 7.219 | 6.958 | 6.965 | 6,523,519 | -0.22(-3.10%) |
Nov 25, 2002 | 7.253 | 7.334 | 7.007 | 7.188 | 9,249,074 | -0.07(-0.90%) |
Nov 22, 2002 | 6.961 | 7.267 | 6.909 | 7.253 | 7,010,520 | +0.28(+3.99%) |
Nov 21, 2002 | 6.986 | 7.045 | 6.873 | 6.975 | 6,666,458 | +0.08(+1.19%) |
Nov 20, 2002 | 6.947 | 6.987 | 6.799 | 6.893 | 4,948,306 | -0.03(-0.36%) |
Nov 19, 2002 | 6.852 | 6.989 | 6.822 | 6.918 | 4,310,823 | +0.07(+0.98%) |
Nov 18, 2002 | 6.861 | 6.889 | 6.740 | 6.851 | 5,410,886 | -0.03(-0.45%) |
Nov 15, 2002 | 6.696 | 6.887 | 6.683 | 6.882 | 4,130,173 | +0.15(+2.30%) |
Nov 14, 2002 | 6.568 | 6.745 | 6.538 | 6.727 | 5,124,288 | +0.23(+3.54%) |
Nov 13, 2002 | 6.515 | 6.592 | 6.404 | 6.497 | 7,405,221 | -0.00(-0.04%) |
Nov 12, 2002 | 6.738 | 6.751 | 6.483 | 6.500 | 7,807,464 | -0.16(-2.44%) |
Nov 11, 2002 | 6.673 | 6.749 | 6.571 | 6.663 | 4,460,946 | -0.01(-0.13%) |
Nov 08, 2002 | 6.681 | 6.834 | 6.561 | 6.671 | 7,789,147 | -0.01(-0.13%) |
Nov 07, 2002 | 6.893 | 6.919 | 6.511 | 6.680 | 10,295,624 | -0.31(-4.38%) |
Nov 06, 2002 | 7.099 | 7.212 | 6.891 | 6.986 | 7,662,369 | -0.11(-1.59%) |
Nov 05, 2002 | 6.962 | 7.142 | 6.840 | 7.099 | 6,402,486 | +0.14(+1.96%) |
Nov 04, 2002 | 6.861 | 7.145 | 6.790 | 6.962 | 9,167,548 | +0.17(+2.56%) |
Nov 01, 2002 | 6.689 | 6.788 | 6.584 | 6.788 | 7,372,538 | +0.11(+1.58%) |
Oct 31, 2002 | 6.710 | 6.710 | 6.539 | 6.683 | 13,035,904 | +0.09(+1.39%) |
Oct 30, 2002 | 6.521 | 6.600 | 6.478 | 6.591 | 6,638,086 | +0.12(+1.85%) |
Oct 29, 2002 | 6.493 | 6.534 | 6.372 | 6.471 | 8,368,449 | -0.02(-0.36%) |
Oct 28, 2002 | 6.404 | 6.515 | 6.369 | 6.495 | 9,709,139 | +0.14(+2.15%) |
Oct 25, 2002 | 6.237 | 6.418 | 6.126 | 6.358 | 7,361,764 | +0.07(+1.08%) |
Oct 24, 2002 | 6.230 | 6.387 | 6.116 | 6.290 | 13,485,913 | +0.05(+0.85%) |
Oct 23, 2002 | 5.875 | 6.245 | 5.872 | 6.237 | 21,676,586 | +0.38(+6.54%) |
Oct 22, 2002 | 5.896 | 5.959 | 5.764 | 5.854 | 13,906,832 | -0.04(-0.71%) |
Oct 21, 2002 | 5.747 | 5.959 | 5.715 | 5.896 | 17,068,748 | +0.16(+2.84%) |
Oct 18, 2002 | 5.624 | 5.736 | 5.499 | 5.733 | 14,248,379 | +0.10(+1.80%) |
Oct 17, 2002 | 5.666 | 5.668 | 5.548 | 5.631 | 24,000,616 | +0.06(+1.13%) |
Oct 16, 2002 | 5.638 | 5.687 | 5.569 | 5.569 | 50,481,132 | -0.16(-2.79%) |
Oct 15, 2002 | 5.480 | 5.819 | 5.413 | 5.729 | 27,602,486 | +0.25(+4.57%) |
Oct 14, 2002 | 5.526 | 5.631 | 5.165 | 5.478 | 15,081,597 | -0.05(-0.83%) |
Oct 11, 2002 | 5.778 | 5.792 | 5.290 | 5.524 | 14,568,019 | +0.11(+2.08%) |
Oct 10, 2002 | 5.082 | 5.552 | 4.928 | 5.411 | 27,267,044 | +0.33(+6.52%) |
Oct 09, 2002 | 5.569 | 5.652 | 5.012 | 5.080 | 30,364,674 | -0.74(-12.79%) |
Oct 08, 2002 | 6.724 | 6.731 | 5.359 | 5.825 | 41,750,664 | -0.82(-12.38%) |
Oct 07, 2002 | 6.710 | 6.819 | 6.628 | 6.648 | 6,277,504 | -0.07(-0.97%) |
Oct 04, 2002 | 6.891 | 6.898 | 6.698 | 6.713 | 7,372,179 | -0.29(-4.14%) |
Oct 03, 2002 | 7.178 | 7.212 | 6.999 | 7.003 | 3,406,854 | -0.15(-2.06%) |
Oct 02, 2002 | 7.239 | 7.267 | 7.120 | 7.150 | 5,828,213 | -0.09(-1.23%) |
Oct 01, 2002 | 7.103 | 7.251 | 6.999 | 7.239 | 6,278,940 | +0.18(+2.50%) |
Sep 30, 2002 | 6.968 | 7.128 | 6.891 | 7.063 | 6,073,509 | +0.04(+0.58%) |
Sep 27, 2002 | 7.072 | 7.117 | 6.986 | 7.022 | 4,785,254 | -0.06(-0.90%) |
Sep 26, 2002 | 6.944 | 7.086 | 6.905 | 7.086 | 5,133,266 | +0.22(+3.18%) |
Sep 25, 2002 | 6.864 | 7.003 | 6.780 | 6.868 | 5,835,396 | +0.09(+1.31%) |
Sep 24, 2002 | 6.844 | 6.844 | 6.678 | 6.779 | 5,865,564 | -0.07(-0.96%) |
Sep 23, 2002 | 6.933 | 6.993 | 6.770 | 6.844 | 4,560,070 | -0.12(-1.68%) |
Sep 20, 2002 | 7.032 | 7.032 | 6.815 | 6.961 | 8,760,636 | -0.07(-0.99%) |
Sep 19, 2002 | 7.093 | 7.129 | 6.989 | 7.031 | 5,690,660 | -0.08(-1.15%) |
Sep 18, 2002 | 6.919 | 7.205 | 6.724 | 7.113 | 13,077,924 | +0.19(+2.69%) |
Sep 17, 2002 | 7.285 | 7.295 | 6.822 | 6.926 | 17,575,144 | -0.36(-4.93%) |
Sep 16, 2002 | 7.448 | 7.448 | 7.114 | 7.285 | 27,737,884 | -0.79(-9.78%) |
Sep 13, 2002 | 7.775 | 8.075 | 7.775 | 8.075 | 3,978,973 | +0.27(+3.44%) |
Sep 12, 2002 | 8.089 | 8.090 | 7.692 | 7.806 | 8,999,468 | -0.36(-4.38%) |
Sep 11, 2002 | 8.207 | 8.263 | 8.105 | 8.164 | 13,432,041 | -0.02(-0.24%) |
Sep 10, 2002 | 8.534 | 8.534 | 8.161 | 8.183 | 8,147,574 | -0.35(-4.10%) |
Sep 09, 2002 | 8.590 | 8.591 | 8.449 | 8.533 | 3,523,576 | -0.07(-0.84%) |
Sep 06, 2002 | 8.590 | 8.632 | 8.554 | 8.605 | 3,552,308 | +0.04(+0.42%) |
Sep 05, 2002 | 8.549 | 8.652 | 8.510 | 8.569 | 4,591,675 | -0.05(-0.57%) |
Sep 04, 2002 | 8.604 | 8.632 | 8.438 | 8.618 | 359,145 | +0.05(+0.60%) |
Sep 03, 2002 | 8.604 | 8.654 | 8.504 | 8.566 | 3,506,696 | -0.16(-1.88%) |
Aug 30, 2002 | 8.680 | 8.825 | 8.607 | 8.730 | 107,743 | +0.07(+0.82%) |
Aug 29, 2002 | 8.827 | 8.827 | 8.659 | 8.659 | 5,179,596 | -0.18(-2.00%) |
Aug 28, 2002 | 8.845 | 8.896 | 8.771 | 8.836 | 4,607,118 | -0.14(-1.60%) |
Aug 27, 2002 | 9.188 | 9.209 | 8.970 | 8.980 | 4,333,808 | -0.19(-2.05%) |
Aug 26, 2002 | 9.023 | 9.175 | 9.023 | 9.168 | 3,429,839 | +0.14(+1.60%) |
Aug 23, 2002 | 9.042 | 9.063 | 8.964 | 9.023 | 2,867,776 | -0.04(-0.45%) |
Aug 22, 2002 | 9.091 | 9.175 | 8.973 | 9.063 | 466,889 | -0.02(-0.18%) |
Aug 21, 2002 | 8.877 | 9.080 | 8.804 | 9.080 | 3,710,332 | +0.24(+2.69%) |
Aug 20, 2002 | 8.847 | 8.875 | 8.715 | 8.842 | 3,180,592 | +0.01(+0.09%) |
Aug 16, 2002 | 8.840 | 8.840 | 8.757 | 8.833 | 3,210,401 | -0.03(-0.30%) |
Aug 15, 2002 | 8.879 | 8.924 | 8.721 | 8.860 | 4,088,153 | +0.06(+0.70%) |
Aug 14, 2002 | 8.520 | 8.813 | 8.516 | 8.799 | 5,650,436 | +0.28(+3.27%) |
Aug 13, 2002 | 8.652 | 8.664 | 8.512 | 8.520 | 5,952,477 | -0.15(-1.77%) |
Aug 12, 2002 | 8.423 | 8.694 | 8.367 | 8.673 | 5,155,174 | +0.31(+3.75%) |
Aug 07, 2002 | 8.374 | 8.416 | 8.229 | 8.360 | 3,535,787 | +0.07(+0.84%) |
Aug 06, 2002 | 8.137 | 8.368 | 8.130 | 8.291 | 5,005,411 | +0.23(+2.89%) |
Aug 05, 2002 | 8.144 | 8.297 | 8.054 | 8.058 | 4,838,408 | -0.03(-0.34%) |
Aug 02, 2002 | 8.126 | 8.256 | 7.963 | 8.086 | 6,955,571 | -0.04(-0.50%) |
Aug 01, 2002 | 8.256 | 8.323 | 8.005 | 8.126 | 5,559,213 | -0.15(-1.80%) |
Jul 31, 2002 | 8.339 | 8.402 | 7.848 | 8.275 | 11,226,529 | -0.13(-1.59%) |
Jul 30, 2002 | 8.019 | 8.409 | 7.944 | 8.409 | 9,752,237 | +0.39(+4.84%) |
Jul 29, 2002 | 7.831 | 8.051 | 7.697 | 8.020 | 8,462,545 | +0.39(+5.17%) |
Jul 26, 2002 | 7.852 | 7.880 | 7.543 | 7.626 | 8,956,729 | -0.21(-2.73%) |
Jul 25, 2002 | 7.657 | 8.061 | 7.521 | 7.841 | 10,705,050 | +0.28(+3.64%) |
Jul 24, 2002 | 6.957 | 7.599 | 6.822 | 7.565 | 11,799,007 | +0.61(+8.75%) |
Jul 23, 2002 | 7.643 | 7.699 | 6.957 | 6.957 | 14,301,174 | -0.72(-9.33%) |
Jul 22, 2002 | 7.761 | 7.901 | 7.455 | 7.672 | 8,636,731 | -0.18(-2.29%) |
Jul 19, 2002 | 8.215 | 8.215 | 7.748 | 7.852 | 10,814,230 | -0.23(-2.89%) |
Jul 17, 2002 | 8.110 | 8.334 | 8.027 | 8.086 | 6,832,743 | -0.25(-3.01%) |
Jul 12, 2002 | 8.499 | 8.513 | 8.289 | 8.336 | 5,750,637 | -0.24(-2.79%) |
Jul 11, 2002 | 8.110 | 8.601 | 8.101 | 8.576 | 8,062,457 | +0.26(+3.17%) |
Jul 10, 2002 | 8.771 | 8.797 | 8.277 | 8.313 | 9,009,524 | -0.48(-5.43%) |
Jul 09, 2002 | 8.973 | 8.987 | 8.789 | 8.790 | 3,675,135 | -0.16(-1.80%) |
Jul 08, 2002 | 8.910 | 8.952 | 8.910 | 8.952 | 2,735,611 | +0.01(+0.08%) |
Jul 05, 2002 | 8.882 | 8.945 | 8.852 | 8.945 | 2,098,128 | +0.03(+0.39%) |
Jul 04, 2002 | 8.945 | 8.963 | 8.859 | 8.910 | 4,844,154 | +0.00(+0.00%) |
Jul 03, 2002 | 8.945 | 8.963 | 8.859 | 8.910 | 4,844,154 | -0.03(-0.39%) |
Jul 02, 2002 | 9.007 | 9.078 | 8.910 | 8.945 | 5,836,473 | -0.13(-1.44%) |
Jul 01, 2002 | 9.182 | 9.182 | 9.052 | 9.076 | 2,938,169 | -0.14(-1.53%) |
Jun 28, 2002 | 8.994 | 9.216 | 8.980 | 9.216 | 3,327,123 | +0.17(+1.89%) |
Jun 27, 2002 | 8.996 | 9.045 | 8.900 | 9.045 | 3,184,184 | +0.08(+0.93%) |
Jun 26, 2002 | 8.980 | 9.007 | 8.903 | 8.962 | 251,401 | -0.02(-0.20%) |
Jun 25, 2002 | 8.952 | 9.046 | 8.938 | 8.980 | 3,555,181 | -0.07(-0.77%) |
Jun 21, 2002 | 8.924 | 9.049 | 8.896 | 9.049 | 4,566,535 | +0.05(+0.60%) |
Jun 20, 2002 | 9.049 | 9.092 | 8.952 | 8.995 | 6,958,444 | -0.05(-0.54%) |
Jun 19, 2002 | 9.112 | 9.208 | 9.003 | 9.044 | 4,272,035 | -0.09(-0.96%) |
Jun 18, 2002 | 9.041 | 9.151 | 9.014 | 9.131 | 2,961,513 | +0.09(+1.00%) |
Jun 17, 2002 | 8.980 | 9.049 | 8.896 | 9.041 | 2,888,248 | +0.05(+0.57%) |
Jun 14, 2002 | 9.028 | 9.035 | 8.840 | 8.989 | 4,004,831 | +0.01(+0.08%) |
Jun 12, 2002 | 8.898 | 8.987 | 8.861 | 8.982 | 3,604,743 | +0.09(+0.97%) |
Jun 11, 2002 | 8.924 | 8.980 | 8.845 | 8.896 | 4,057,625 | -0.00(-0.02%) |
Jun 10, 2002 | 8.701 | 8.898 | 8.657 | 8.898 | 3,397,516 | +0.19(+2.21%) |
Jun 07, 2002 | 8.602 | 8.750 | 8.551 | 8.705 | 4,812,190 | +0.10(+1.20%) |
Jun 06, 2002 | 8.861 | 8.868 | 8.597 | 8.602 | 5,408,731 | -0.24(-2.69%) |
Jun 05, 2002 | 8.875 | 8.917 | 8.800 | 8.840 | 4,064,449 | -0.18(-1.98%) |
May 31, 2002 | 9.060 | 9.081 | 8.994 | 9.019 | 2,776,913 | -0.21(-2.31%) |
May 28, 2002 | 9.202 | 9.257 | 9.166 | 9.232 | 3,438,459 | +0.02(+0.26%) |
May 27, 2002 | 9.226 | 9.250 | 9.108 | 9.208 | 2,584,770 | +0.00(+0.00%) |
May 24, 2002 | 9.226 | 9.250 | 9.108 | 9.208 | 2,584,770 | -0.02(-0.20%) |
May 23, 2002 | 9.175 | 9.230 | 9.154 | 9.226 | 3,205,014 | +0.08(+0.88%) |
May 22, 2002 | 8.924 | 9.147 | 8.924 | 9.145 | 3,775,696 | +0.22(+2.48%) |
May 21, 2002 | 8.785 | 8.949 | 8.772 | 8.924 | 5,566,755 | +0.15(+1.75%) |
May 20, 2002 | 8.771 | 8.799 | 8.648 | 8.771 | 8,746,629 | +0.08(+0.88%) |
May 17, 2002 | 8.597 | 8.701 | 8.451 | 8.694 | 15,189,340 | +0.11(+1.31%) |
May 16, 2002 | 8.966 | 8.966 | 8.435 | 8.581 | 20,998,878 | -0.44(-4.83%) |
May 15, 2002 | 8.980 | 9.098 | 8.980 | 9.017 | 4,545,704 | -0.13(-1.42%) |
May 14, 2002 | 9.078 | 9.147 | 9.049 | 9.147 | 3,350,468 | +0.07(+0.75%) |
May 13, 2002 | 9.001 | 9.095 | 8.945 | 9.078 | 4,128,377 | +0.06(+0.69%) |
May 10, 2002 | 9.063 | 9.133 | 8.959 | 9.016 | 3,681,600 | -0.03(-0.29%) |
May 09, 2002 | 9.154 | 9.154 | 9.027 | 9.042 | 2,324,748 | -0.11(-1.22%) |
May 08, 2002 | 9.056 | 9.175 | 8.980 | 9.154 | 3,536,864 | +0.07(+0.81%) |
May 07, 2002 | 9.258 | 9.265 | 9.049 | 9.080 | 2,514,736 | -0.14(-1.51%) |
May 06, 2002 | 9.293 | 9.314 | 9.209 | 9.219 | 2,855,565 | -0.06(-0.62%) |
May 03, 2002 | 9.230 | 9.321 | 9.179 | 9.276 | 3,737,986 | +0.05(+0.50%) |
May 02, 2002 | 9.154 | 9.232 | 9.065 | 9.230 | 2,819,292 | +0.08(+0.84%) |
May 01, 2002 | 9.247 | 9.251 | 9.130 | 9.154 | 2,205,871 | -0.09(-1.01%) |
Apr 30, 2002 | 9.265 | 9.321 | 9.214 | 9.247 | 3,457,134 | +0.00(+0.03%) |
Apr 29, 2002 | 9.084 | 9.272 | 9.070 | 9.244 | 3,593,250 | +0.14(+1.51%) |
Apr 26, 2002 | 9.216 | 9.220 | 9.059 | 9.106 | 2,682,098 | -0.10(-1.04%) |
Apr 25, 2002 | 9.223 | 9.286 | 9.177 | 9.202 | 4,916,702 | -0.05(-0.50%) |
Apr 24, 2002 | 9.176 | 9.336 | 9.168 | 9.248 | 3,476,887 | +0.07(+0.80%) |
Apr 23, 2002 | 9.215 | 9.305 | 9.159 | 9.175 | 4,955,130 | -0.05(-0.53%) |
Apr 22, 2002 | 9.223 | 9.321 | 9.223 | 9.223 | 3,632,397 | -0.08(-0.90%) |
Apr 19, 2002 | 9.286 | 9.312 | 9.237 | 9.307 | 2,244,659 | +0.02(+0.22%) |
Apr 18, 2002 | 9.105 | 9.322 | 9.105 | 9.286 | 4,770,888 | +0.16(+1.77%) |
Apr 17, 2002 | 9.077 | 9.141 | 9.042 | 9.124 | 3,494,844 | +0.05(+0.52%) |
Apr 16, 2002 | 8.987 | 9.140 | 8.980 | 9.077 | 3,108,404 | +0.08(+0.93%) |
Apr 15, 2002 | 9.127 | 9.129 | 8.980 | 8.994 | 3,833,519 | -0.16(-1.72%) |
Apr 12, 2002 | 9.091 | 9.182 | 9.049 | 9.151 | 1,292,923 | -0.02(-0.26%) |
Apr 11, 2002 | 9.272 | 9.314 | 9.151 | 9.175 | 3,578,166 | -0.10(-1.05%) |
Apr 10, 2002 | 9.195 | 9.326 | 9.190 | 9.272 | 3,128,875 | +0.08(+0.83%) |
Apr 09, 2002 | 9.202 | 9.233 | 9.175 | 9.195 | 2,842,636 | +0.01(+0.08%) |
Apr 08, 2002 | 9.172 | 9.230 | 9.126 | 9.188 | 3,466,472 | +0.02(+0.20%) |
Apr 05, 2002 | 9.215 | 9.287 | 9.156 | 9.170 | 3,717,155 | -0.04(-0.48%) |
Apr 04, 2002 | 9.105 | 9.216 | 9.098 | 9.215 | 4,984,939 | +0.17(+1.88%) |
Apr 03, 2002 | 9.070 | 9.085 | 9.021 | 9.045 | 3,670,467 | -0.03(-0.35%) |
Apr 02, 2002 | 8.980 | 9.147 | 8.980 | 9.077 | 3,929,410 | +0.03(+0.38%) |
Apr 01, 2002 | 9.073 | 9.143 | 9.037 | 9.042 | 2,788,764 | -0.03(-0.32%) |
Mar 29, 2002 | 9.098 | 9.184 | 9.014 | 9.072 | 4,508,712 | +0.00(+0.00%) |
Mar 28, 2002 | 9.098 | 9.184 | 9.014 | 9.072 | 4,501,170 | +0.00(+0.00%) |
Mar 27, 2002 | 8.932 | 9.083 | 8.900 | 9.072 | 5,164,512 | +0.14(+1.57%) |
Mar 26, 2002 | 8.910 | 9.007 | 8.892 | 8.931 | 5,350,549 | +0.00(+0.00%) |
Mar 25, 2002 | 8.917 | 9.009 | 8.833 | 8.931 | 3,375,967 | -0.02(-0.23%) |
Mar 22, 2002 | 8.952 | 9.023 | 8.879 | 8.952 | 3,890,264 | +0.00(+0.00%) |
Mar 21, 2002 | 8.687 | 8.955 | 8.664 | 8.952 | 3,966,043 | +0.26(+3.04%) |
Mar 20, 2002 | 8.737 | 8.737 | 8.583 | 8.687 | 6,046,214 | -0.05(-0.57%) |
Mar 19, 2002 | 8.743 | 8.754 | 8.708 | 8.737 | 4,472,079 | -0.00(-0.05%) |
Mar 18, 2002 | 8.659 | 8.764 | 8.630 | 8.742 | 6,207,830 | +0.11(+1.27%) |
Mar 15, 2002 | 8.597 | 8.764 | 8.573 | 8.632 | 9,049,030 | +0.09(+1.09%) |
Mar 14, 2002 | 8.297 | 8.563 | 8.297 | 8.538 | 20,680,316 | +0.10(+1.20%) |
Mar 13, 2002 | 8.492 | 8.565 | 8.437 | 8.437 | 6,850,341 | -0.10(-1.22%) |
Mar 12, 2002 | 8.652 | 8.673 | 8.477 | 8.541 | 7,177,882 | -0.13(-1.52%) |
Mar 11, 2002 | 8.666 | 8.714 | 8.632 | 8.673 | 3,258,168 | +0.01(+0.16%) |
Mar 08, 2002 | 8.736 | 8.736 | 8.632 | 8.659 | 4,558,993 | -0.05(-0.58%) |
Mar 07, 2002 | 8.593 | 8.740 | 8.534 | 8.710 | 6,056,270 | +0.08(+0.95%) |
Mar 06, 2002 | 8.409 | 8.637 | 8.374 | 8.627 | 6,562,665 | +0.25(+2.92%) |
Mar 05, 2002 | 8.318 | 8.402 | 8.316 | 8.382 | 3,366,270 | +0.02(+0.28%) |
Mar 04, 2002 | 8.221 | 8.363 | 8.221 | 8.359 | 2,635,050 | +0.13(+1.52%) |