Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.103 | 8.221 | 7.933 | 8.209 | 658,896 | +0.11(+1.31%) |
Dec 30, 2002 | 8.315 | 8.368 | 7.915 | 8.103 | 1,267,135 | -0.21(-2.55%) |
Dec 27, 2002 | 8.530 | 8.627 | 8.236 | 8.315 | 568,120 | -0.23(-2.69%) |
Dec 26, 2002 | 8.691 | 8.762 | 8.500 | 8.544 | 599,399 | -0.16(-1.79%) |
Dec 24, 2002 | 8.736 | 8.739 | 8.624 | 8.700 | 305,989 | -0.01(-0.17%) |
Dec 23, 2002 | 8.715 | 8.721 | 8.559 | 8.715 | 693,575 | -0.02(-0.24%) |
Dec 20, 2002 | 8.500 | 8.736 | 8.391 | 8.736 | 889,068 | +0.27(+3.20%) |
Dec 19, 2002 | 8.456 | 8.639 | 8.441 | 8.465 | 866,969 | -0.00(-0.03%) |
Dec 18, 2002 | 8.568 | 8.677 | 8.406 | 8.468 | 971,346 | -0.10(-1.17%) |
Dec 17, 2002 | 8.780 | 8.800 | 8.553 | 8.568 | 672,836 | -0.24(-2.74%) |
Dec 16, 2002 | 8.824 | 8.891 | 8.741 | 8.809 | 809,171 | +0.18(+2.08%) |
Dec 13, 2002 | 8.771 | 8.868 | 8.612 | 8.630 | 1,634,662 | -0.14(-1.61%) |
Dec 12, 2002 | 8.236 | 8.871 | 8.221 | 8.771 | 1,314,394 | +0.54(+6.58%) |
Dec 11, 2002 | 8.268 | 8.268 | 8.127 | 8.230 | 725,874 | -0.04(-0.43%) |
Dec 10, 2002 | 8.203 | 8.297 | 8.083 | 8.265 | 721,114 | +0.09(+1.04%) |
Dec 09, 2002 | 8.339 | 8.497 | 8.177 | 8.180 | 789,792 | -0.15(-1.80%) |
Dec 06, 2002 | 8.059 | 8.453 | 8.056 | 8.330 | 793,872 | +0.24(+2.94%) |
Dec 05, 2002 | 8.191 | 8.236 | 8.030 | 8.091 | 720,434 | -0.06(-0.76%) |
Dec 04, 2002 | 8.250 | 8.271 | 8.044 | 8.153 | 1,195,398 | -0.27(-3.25%) |
Dec 03, 2002 | 8.497 | 8.600 | 8.394 | 8.427 | 557,580 | -0.07(-0.87%) |
Dec 02, 2002 | 8.177 | 8.500 | 8.147 | 8.500 | 981,545 | +0.46(+5.78%) |
Nov 29, 2002 | 8.030 | 8.159 | 8.030 | 8.036 | 397,446 | +0.05(+0.59%) |
Nov 27, 2002 | 7.903 | 8.006 | 7.824 | 7.989 | 554,180 | +0.15(+1.95%) |
Nov 26, 2002 | 8.030 | 8.044 | 7.818 | 7.836 | 549,080 | -0.19(-2.31%) |
Nov 25, 2002 | 7.971 | 8.074 | 7.909 | 8.021 | 619,118 | +0.02(+0.26%) |
Nov 22, 2002 | 8.147 | 8.174 | 7.897 | 8.000 | 1,191,998 | -0.12(-1.45%) |
Nov 21, 2002 | 7.912 | 8.147 | 7.874 | 8.118 | 1,393,611 | +0.28(+3.56%) |
Nov 20, 2002 | 7.618 | 7.839 | 7.588 | 7.839 | 1,299,094 | +0.22(+2.90%) |
Nov 19, 2002 | 7.686 | 7.809 | 7.580 | 7.618 | 804,751 | -0.06(-0.84%) |
Nov 18, 2002 | 7.633 | 7.691 | 7.412 | 7.683 | 1,404,490 | +0.10(+1.28%) |
Nov 15, 2002 | 7.633 | 7.659 | 7.521 | 7.586 | 1,198,458 | -0.05(-0.62%) |
Nov 14, 2002 | 7.397 | 7.677 | 7.353 | 7.633 | 1,406,190 | +0.28(+3.76%) |
Nov 13, 2002 | 7.706 | 7.889 | 7.206 | 7.356 | 2,731,124 | -0.59(-7.44%) |
Nov 12, 2002 | 8.236 | 8.300 | 7.909 | 7.947 | 888,388 | -0.23(-2.81%) |
Nov 11, 2002 | 8.309 | 8.403 | 8.115 | 8.177 | 661,616 | -0.12(-1.49%) |
Nov 08, 2002 | 8.353 | 8.386 | 8.206 | 8.300 | 610,618 | -0.03(-0.35%) |
Nov 07, 2002 | 8.627 | 8.668 | 8.268 | 8.330 | 1,178,738 | -0.30(-3.44%) |
Nov 06, 2002 | 8.497 | 8.630 | 8.271 | 8.627 | 2,019,529 | +0.20(+2.41%) |
Nov 05, 2002 | 8.280 | 8.453 | 8.183 | 8.424 | 1,434,749 | +0.07(+0.85%) |
Nov 04, 2002 | 8.774 | 8.806 | 8.236 | 8.353 | 1,225,657 | -0.42(-4.79%) |
Nov 01, 2002 | 8.383 | 8.774 | 8.341 | 8.774 | 1,282,775 | +0.45(+5.37%) |
Oct 31, 2002 | 8.421 | 8.527 | 8.221 | 8.327 | 812,571 | -0.04(-0.42%) |
Oct 30, 2002 | 7.903 | 8.362 | 7.903 | 8.362 | 1,066,202 | +0.46(+5.85%) |
Oct 29, 2002 | 8.080 | 8.080 | 7.789 | 7.900 | 769,733 | -0.12(-1.50%) |
Oct 28, 2002 | 7.897 | 8.162 | 7.809 | 8.021 | 1,225,997 | +0.12(+1.56%) |
Oct 25, 2002 | 8.339 | 8.341 | 7.880 | 7.897 | 1,123,320 | -0.50(-5.92%) |
Oct 24, 2002 | 8.706 | 8.783 | 8.383 | 8.394 | 1,581,964 | -0.26(-3.02%) |
Oct 23, 2002 | 8.303 | 8.656 | 8.303 | 8.656 | 1,104,961 | +0.28(+3.37%) |
Oct 22, 2002 | 8.456 | 8.500 | 8.297 | 8.374 | 1,624,463 | -0.14(-1.59%) |
Oct 21, 2002 | 8.406 | 8.509 | 8.236 | 8.509 | 962,166 | +0.08(+0.98%) |
Oct 18, 2002 | 8.253 | 8.506 | 8.162 | 8.427 | 1,630,243 | +0.18(+2.14%) |
Oct 17, 2002 | 7.971 | 8.259 | 7.971 | 8.250 | 1,298,754 | +0.39(+5.02%) |
Oct 16, 2002 | 8.106 | 8.206 | 7.821 | 7.856 | 1,298,414 | -0.25(-3.08%) |
Oct 15, 2002 | 8.089 | 8.106 | 7.944 | 8.106 | 1,396,671 | +0.37(+4.79%) |
Oct 14, 2002 | 7.324 | 7.736 | 7.324 | 7.736 | 1,760,118 | +0.41(+5.62%) |
Oct 11, 2002 | 7.544 | 7.553 | 7.294 | 7.324 | 1,475,548 | -0.04(-0.60%) |
Oct 10, 2002 | 7.080 | 7.368 | 6.897 | 7.368 | 1,588,084 | +0.22(+3.13%) |
Oct 09, 2002 | 7.236 | 7.506 | 7.091 | 7.144 | 837,050 | -0.24(-3.19%) |
Oct 08, 2002 | 7.294 | 7.441 | 7.059 | 7.380 | 1,335,813 | +0.09(+1.17%) |
Oct 07, 2002 | 7.677 | 7.747 | 7.236 | 7.294 | 2,117,786 | -0.32(-4.17%) |
Oct 04, 2002 | 7.897 | 7.953 | 7.568 | 7.612 | 1,198,118 | -0.21(-2.74%) |
Oct 03, 2002 | 7.789 | 8.047 | 7.691 | 7.827 | 1,710,480 | +0.11(+1.45%) |
Oct 02, 2002 | 7.665 | 8.089 | 7.506 | 7.715 | 2,289,140 | +0.05(+0.65%) |
Oct 01, 2002 | 7.371 | 7.680 | 7.268 | 7.665 | 3,371,322 | -2.32(-23.24%) |
Sep 26, 2002 | 9.542 | 10.05 | 9.530 | 9.986 | 713,295 | +0.52(+5.47%) |
Sep 25, 2002 | 9.412 | 9.600 | 9.353 | 9.468 | 1,591,484 | +0.12(+1.29%) |
Sep 24, 2002 | 9.483 | 9.571 | 9.333 | 9.347 | 1,869,934 | -0.14(-1.43%) |
Sep 23, 2002 | 9.559 | 9.783 | 9.353 | 9.483 | 1,790,377 | -0.05(-0.49%) |
Sep 20, 2002 | 9.815 | 10.02 | 9.506 | 9.530 | 1,278,355 | -0.21(-2.17%) |
Sep 19, 2002 | 10.01 | 10.15 | 9.742 | 9.742 | 947,206 | -0.27(-2.67%) |
Sep 18, 2002 | 9.912 | 10.19 | 9.877 | 10.01 | 605,858 | +0.07(+0.68%) |
Sep 17, 2002 | 10.15 | 10.18 | 9.897 | 9.942 | 1,108,021 | -0.38(-3.70%) |
Sep 16, 2002 | 10.12 | 10.41 | 10.03 | 10.32 | 621,158 | +0.23(+2.27%) |
Sep 13, 2002 | 9.897 | 10.21 | 9.780 | 10.09 | 843,850 | +0.17(+1.72%) |
Sep 12, 2002 | 10.24 | 10.25 | 9.909 | 9.924 | 135,995 | -0.31(-3.07%) |
Sep 11, 2002 | 10.41 | 10.41 | 10.24 | 10.24 | 729,274 | +0.03(+0.29%) |
Sep 10, 2002 | 10.03 | 10.23 | 9.971 | 10.21 | 934,967 | +0.25(+2.48%) |
Sep 09, 2002 | 9.912 | 10.05 | 9.765 | 9.962 | 785,372 | +0.07(+0.74%) |
Sep 06, 2002 | 9.865 | 9.997 | 9.733 | 9.889 | 1,330,033 | +0.20(+2.06%) |
Sep 05, 2002 | 10.07 | 10.07 | 9.427 | 9.689 | 3,924,142 | -0.46(-4.49%) |
Sep 04, 2002 | 10.03 | 10.28 | 9.768 | 10.14 | 1,410,610 | +0.04(+0.41%) |
Sep 03, 2002 | 10.52 | 10.57 | 10.10 | 10.10 | 869,009 | -0.62(-5.79%) |
Aug 30, 2002 | 10.50 | 10.84 | 10.49 | 10.72 | 549,420 | +0.23(+2.19%) |
Aug 29, 2002 | 10.59 | 10.72 | 10.31 | 10.49 | 882,609 | -0.12(-1.16%) |
Aug 28, 2002 | 10.75 | 10.82 | 10.53 | 10.62 | 688,135 | -0.15(-1.42%) |
Aug 27, 2002 | 11.25 | 11.28 | 10.69 | 10.77 | 1,166,499 | -0.32(-2.86%) |
Aug 26, 2002 | 10.91 | 11.16 | 10.79 | 11.09 | 1,028,124 | +0.18(+1.67%) |
Aug 23, 2002 | 11.09 | 11.16 | 10.85 | 10.91 | 907,428 | -0.22(-1.96%) |
Aug 22, 2002 | 10.75 | 11.19 | 10.68 | 11.12 | 1,409,930 | +0.38(+3.53%) |
Aug 21, 2002 | 10.68 | 10.77 | 10.47 | 10.74 | 937,687 | +0.05(+0.49%) |
Aug 20, 2002 | 11.02 | 11.02 | 10.52 | 10.69 | 8,159,714 | -0.21(-1.89%) |
Aug 16, 2002 | 10.93 | 10.94 | 10.69 | 10.90 | 1,435,089 | -0.18(-1.65%) |
Aug 15, 2002 | 10.57 | 11.09 | 10.53 | 11.08 | 1,317,793 | +0.51(+4.78%) |
Aug 14, 2002 | 10.44 | 10.57 | 10.15 | 10.57 | 1,072,322 | +0.29(+2.86%) |
Aug 13, 2002 | 10.39 | 10.52 | 10.25 | 10.28 | 1,172,619 | -0.21(-1.99%) |
Aug 12, 2002 | 10.19 | 10.57 | 9.909 | 10.49 | 1,531,306 | +1.37(+15.07%) |
Aug 07, 2002 | 9.144 | 9.177 | 8.824 | 9.115 | 1,304,874 | -0.03(-0.32%) |
Aug 06, 2002 | 8.891 | 9.250 | 8.891 | 9.144 | 779,932 | +0.37(+4.22%) |
Aug 05, 2002 | 8.944 | 9.177 | 8.771 | 8.774 | 817,331 | -0.24(-2.71%) |
Aug 02, 2002 | 9.486 | 9.500 | 9.003 | 9.018 | 807,811 | -0.40(-4.22%) |
Aug 01, 2002 | 9.697 | 9.853 | 9.353 | 9.415 | 1,096,801 | -0.34(-3.50%) |
Jul 31, 2002 | 9.765 | 9.765 | 9.483 | 9.756 | 790,472 | +0.01(+0.09%) |
Jul 30, 2002 | 9.839 | 9.927 | 9.630 | 9.747 | 1,316,093 | -0.11(-1.16%) |
Jul 29, 2002 | 9.309 | 9.862 | 9.309 | 9.862 | 844,190 | +0.67(+7.33%) |
Jul 26, 2002 | 9.268 | 9.356 | 8.971 | 9.189 | 1,097,481 | -0.08(-0.86%) |
Jul 25, 2002 | 9.197 | 9.530 | 9.059 | 9.268 | 1,663,561 | +0.07(+0.77%) |
Jul 24, 2002 | 8.721 | 9.197 | 8.500 | 9.197 | 1,883,194 | +0.40(+4.58%) |
Jul 23, 2002 | 9.089 | 9.253 | 8.736 | 8.794 | 1,178,398 | -0.29(-3.24%) |
Jul 22, 2002 | 9.339 | 9.559 | 8.974 | 9.089 | 2,086,847 | -0.41(-4.36%) |
Jul 19, 2002 | 9.662 | 9.665 | 9.465 | 9.503 | 1,184,858 | -0.12(-1.22%) |
Jul 17, 2002 | 9.794 | 10.00 | 9.436 | 9.621 | 1,373,212 | +0.11(+1.21%) |
Jul 12, 2002 | 9.765 | 9.962 | 9.374 | 9.506 | 3,297,884 | -0.20(-2.06%) |
Jul 11, 2002 | 9.986 | 9.986 | 9.486 | 9.706 | 1,290,594 | -0.34(-3.42%) |
Jul 10, 2002 | 10.40 | 10.43 | 10.05 | 10.05 | 1,641,122 | -0.07(-0.67%) |
Jul 09, 2002 | 9.989 | 10.12 | 9.989 | 10.12 | 1,455,149 | +0.13(+1.30%) |
Jul 08, 2002 | 10.47 | 10.65 | 9.868 | 9.989 | 1,734,619 | -0.53(-5.01%) |
Jul 05, 2002 | 10.22 | 10.54 | 10.22 | 10.52 | 295,449 | +0.33(+3.23%) |
Jul 04, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 1,002,624 | +0.00(+0.00%) |
Jul 03, 2002 | 10.06 | 10.22 | 9.806 | 10.19 | 995,825 | +0.11(+1.11%) |
Jul 02, 2002 | 10.22 | 10.38 | 9.853 | 10.07 | 1,091,361 | -0.18(-1.75%) |
Jul 01, 2002 | 10.43 | 10.60 | 10.24 | 10.25 | 1,195,398 | -0.25(-2.41%) |
Jun 28, 2002 | 10.38 | 10.71 | 10.38 | 10.51 | 925,447 | +0.05(+0.51%) |
Jun 27, 2002 | 10.63 | 10.76 | 10.39 | 10.45 | 785,032 | -0.10(-0.98%) |
Jun 26, 2002 | 10.49 | 10.60 | 10.34 | 10.56 | 939,387 | -0.00(-0.03%) |
Jun 25, 2002 | 10.69 | 10.87 | 10.56 | 10.56 | 947,886 | +0.12(+1.13%) |
Jun 21, 2002 | 10.49 | 10.67 | 10.49 | 10.44 | 1,010,784 | -0.13(-1.25%) |
Jun 20, 2002 | 10.69 | 10.90 | 10.55 | 10.57 | 866,629 | +0.01(+0.11%) |
Jun 19, 2002 | 10.67 | 10.90 | 10.56 | 10.56 | 693,915 | -0.19(-1.72%) |
Jun 18, 2002 | 10.82 | 10.94 | 10.75 | 10.75 | 891,448 | -0.07(-0.65%) |
Jun 17, 2002 | 10.59 | 10.89 | 10.56 | 10.82 | 1,299,434 | +0.45(+4.34%) |
Jun 14, 2002 | 10.41 | 10.50 | 10.18 | 10.37 | 1,662,541 | +0.14(+1.38%) |
Jun 12, 2002 | 10.04 | 10.24 | 9.912 | 10.23 | 1,123,660 | +0.18(+1.81%) |
Jun 11, 2002 | 10.38 | 10.43 | 10.02 | 10.04 | 1,268,495 | -0.41(-3.91%) |
Jun 10, 2002 | 10.75 | 10.82 | 10.44 | 10.45 | 1,429,650 | -0.19(-1.80%) |
Jun 07, 2002 | 10.44 | 10.76 | 10.32 | 10.64 | 1,278,015 | +0.16(+1.57%) |
Jun 06, 2002 | 10.41 | 10.66 | 10.24 | 10.48 | 1,497,987 | +0.21(+2.09%) |
Jun 05, 2002 | 10.50 | 10.53 | 10.15 | 10.27 | 1,148,479 | -0.97(-8.64%) |
May 31, 2002 | 11.02 | 11.34 | 10.93 | 11.24 | 702,755 | -0.09(-0.78%) |
May 28, 2002 | 11.45 | 11.56 | 11.32 | 11.32 | 756,473 | -0.12(-1.08%) |
May 27, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 795,572 | +0.00(+0.00%) |
May 24, 2002 | 11.46 | 11.54 | 11.26 | 11.45 | 786,732 | -0.01(-0.13%) |
May 23, 2002 | 11.54 | 11.57 | 11.34 | 11.46 | 1,285,835 | -0.04(-0.31%) |
May 22, 2002 | 11.36 | 11.57 | 11.34 | 11.50 | 4,283,850 | +0.14(+1.22%) |
May 21, 2002 | 11.57 | 11.62 | 11.36 | 11.36 | 490,262 | -0.22(-1.88%) |
May 20, 2002 | 11.59 | 11.76 | 11.50 | 11.58 | 1,268,835 | -0.04(-0.33%) |
May 17, 2002 | 11.85 | 11.85 | 11.53 | 11.62 | 1,112,781 | -0.45(-3.75%) |
May 16, 2002 | 12.02 | 12.16 | 12.02 | 12.07 | 560,640 | +0.05(+0.44%) |
May 15, 2002 | 12.29 | 12.29 | 11.98 | 12.02 | 804,411 | -0.39(-3.13%) |
May 14, 2002 | 12.54 | 12.68 | 12.28 | 12.40 | 981,205 | -0.08(-0.66%) |
May 13, 2002 | 12.36 | 12.53 | 12.28 | 12.49 | 904,708 | +0.07(+0.57%) |
May 10, 2002 | 12.10 | 12.45 | 12.08 | 12.42 | 1,043,763 | +0.33(+2.70%) |
May 09, 2002 | 12.43 | 12.43 | 12.03 | 12.09 | 775,172 | -0.26(-2.14%) |
May 08, 2002 | 12.27 | 12.35 | 12.19 | 12.35 | 1,183,158 | +0.47(+3.96%) |
May 07, 2002 | 11.90 | 12.00 | 11.70 | 11.88 | 942,107 | -0.09(-0.79%) |
May 06, 2002 | 12.35 | 12.38 | 11.97 | 11.98 | 928,507 | -0.56(-4.46%) |
May 03, 2002 | 12.59 | 12.72 | 12.33 | 12.54 | 1,649,962 | -0.06(-0.47%) |
May 02, 2002 | 12.55 | 12.62 | 12.25 | 12.59 | 1,563,265 | -0.03(-0.21%) |
May 01, 2002 | 11.92 | 12.68 | 11.92 | 12.62 | 1,314,734 | +0.50(+4.13%) |
Apr 30, 2002 | 12.17 | 12.31 | 12.04 | 12.12 | 735,054 | -0.06(-0.51%) |
Apr 29, 2002 | 12.34 | 12.35 | 12.10 | 12.18 | 662,976 | -0.16(-1.26%) |
Apr 26, 2002 | 12.34 | 12.35 | 12.25 | 12.34 | 940,067 | +0.00(+0.02%) |
Apr 25, 2002 | 11.99 | 12.34 | 11.96 | 12.34 | 859,829 | +0.35(+2.92%) |
Apr 24, 2002 | 11.99 | 12.16 | 11.91 | 11.99 | 1,078,442 | -0.21(-1.69%) |
Apr 23, 2002 | 11.94 | 12.21 | 11.94 | 12.19 | 959,446 | +0.20(+1.69%) |
Apr 22, 2002 | 12.03 | 12.12 | 11.92 | 11.99 | 720,434 | -0.07(-0.58%) |
Apr 19, 2002 | 11.97 | 12.09 | 11.84 | 12.06 | 982,905 | +0.02(+0.17%) |
Apr 18, 2002 | 11.88 | 12.12 | 11.78 | 12.04 | 1,584,344 | +0.16(+1.39%) |
Apr 17, 2002 | 11.65 | 11.89 | 11.65 | 11.87 | 1,096,121 | +0.32(+2.77%) |
Apr 16, 2002 | 11.34 | 11.62 | 11.28 | 11.55 | 1,300,114 | +0.22(+1.92%) |
Apr 15, 2002 | 11.07 | 11.38 | 11.04 | 11.34 | 1,016,564 | +0.46(+4.27%) |
Apr 12, 2002 | 11.18 | 11.20 | 10.77 | 10.87 | 1,304,194 | -0.52(-4.57%) |
Apr 11, 2002 | 11.31 | 11.52 | 11.25 | 11.39 | 1,071,302 | +0.03(+0.23%) |
Apr 10, 2002 | 11.18 | 11.43 | 11.13 | 11.37 | 1,166,499 | +0.11(+0.99%) |
Apr 09, 2002 | 11.62 | 11.62 | 11.09 | 11.25 | 1,583,324 | -0.29(-2.52%) |
Apr 08, 2002 | 11.37 | 11.66 | 11.35 | 11.54 | 1,012,484 | +0.29(+2.59%) |
Apr 05, 2002 | 11.57 | 11.69 | 11.24 | 11.25 | 1,192,678 | -0.34(-2.94%) |
Apr 04, 2002 | 11.71 | 11.94 | 11.33 | 11.59 | 1,268,155 | -0.13(-1.08%) |
Apr 03, 2002 | 12.09 | 12.09 | 11.63 | 11.72 | 1,017,244 | -0.45(-3.67%) |
Apr 02, 2002 | 12.06 | 12.32 | 12.03 | 12.17 | 1,321,873 | +0.06(+0.53%) |
Apr 01, 2002 | 11.81 | 12.10 | 11.74 | 12.10 | 1,660,841 | +0.31(+2.64%) |
Mar 29, 2002 | 11.66 | 11.82 | 11.57 | 11.79 | 692,555 | +0.00(+0.00%) |
Mar 28, 2002 | 11.66 | 11.82 | 11.57 | 11.79 | 692,555 | +0.07(+0.58%) |
Mar 27, 2002 | 11.32 | 11.76 | 11.32 | 11.72 | 1,183,838 | +0.45(+3.96%) |
Mar 26, 2002 | 11.19 | 11.32 | 10.95 | 11.28 | 1,071,982 | +0.10(+0.92%) |
Mar 25, 2002 | 11.15 | 11.29 | 11.10 | 11.17 | 1,865,174 | -0.15(-1.35%) |
Mar 22, 2002 | 11.62 | 11.62 | 11.32 | 11.33 | 1,855,995 | -0.52(-4.37%) |
Mar 21, 2002 | 11.84 | 12.00 | 11.71 | 11.84 | 1,572,445 | -0.04(-0.32%) |
Mar 20, 2002 | 12.09 | 12.12 | 11.78 | 11.88 | 1,602,703 | -0.27(-2.20%) |
Mar 19, 2002 | 11.74 | 12.15 | 11.65 | 12.15 | 1,926,372 | +0.41(+3.53%) |
Mar 18, 2002 | 11.44 | 11.77 | 11.34 | 11.74 | 1,465,348 | +0.28(+2.47%) |
Mar 15, 2002 | 11.25 | 11.50 | 11.25 | 11.45 | 1,469,088 | +0.23(+2.07%) |
Mar 14, 2002 | 11.32 | 11.33 | 11.12 | 11.22 | 2,387,396 | -0.15(-1.29%) |
Mar 13, 2002 | 11.35 | 11.50 | 11.28 | 11.37 | 3,118,710 | +0.08(+0.68%) |
Mar 12, 2002 | 10.77 | 11.32 | 10.77 | 11.29 | 1,616,643 | +0.26(+2.37%) |
Mar 11, 2002 | 10.94 | 11.10 | 10.85 | 11.03 | 1,142,020 | +0.28(+2.60%) |
Mar 08, 2002 | 10.97 | 10.97 | 10.67 | 10.75 | 1,312,694 | -0.22(-2.01%) |
Mar 07, 2002 | 10.88 | 11.18 | 10.82 | 10.97 | 1,994,370 | +0.18(+1.64%) |
Mar 06, 2002 | 10.75 | 10.79 | 10.41 | 10.79 | 1,387,831 | +0.03(+0.30%) |
Mar 05, 2002 | 10.74 | 10.83 | 10.70 | 10.76 | 1,872,654 | -0.04(-0.38%) |
Mar 04, 2002 | 10.25 | 10.88 | 10.25 | 10.80 | 2,222,502 | +0.51(+4.94%) |
Mar 01, 2002 | 9.997 | 10.29 | 9.944 | 10.29 | 2,284,040 | +0.37(+3.73%) |
Feb 28, 2002 | 9.809 | 9.924 | 9.780 | 9.924 | 1,331,053 | +0.13(+1.29%) |
Feb 27, 2002 | 9.853 | 9.942 | 9.662 | 9.797 | 1,168,539 | -0.01(-0.09%) |
Feb 26, 2002 | 9.971 | 9.971 | 9.706 | 9.806 | 1,622,423 | -0.12(-1.19%) |
Feb 25, 2002 | 9.780 | 10.09 | 9.721 | 9.924 | 2,140,225 | +0.33(+3.43%) |
Feb 22, 2002 | 9.221 | 9.656 | 9.183 | 9.594 | 1,771,678 | +0.37(+4.05%) |
Feb 21, 2002 | 8.809 | 9.265 | 8.809 | 9.221 | 1,372,192 | +0.41(+4.67%) |
Feb 20, 2002 | 8.824 | 8.891 | 8.736 | 8.809 | 614,698 | -0.03(-0.30%) |
Feb 19, 2002 | 8.809 | 8.941 | 8.568 | 8.836 | 892,808 | -0.01(-0.07%) |
Feb 18, 2002 | 8.850 | 8.874 | 8.741 | 8.841 | 665,696 | +0.00(+0.00%) |
Feb 15, 2002 | 8.850 | 8.874 | 8.741 | 8.841 | 7,547,736 | +0.02(+0.23%) |
Feb 14, 2002 | 8.780 | 8.844 | 8.700 | 8.821 | 1,073,002 | +0.22(+2.57%) |
Feb 13, 2002 | 8.530 | 8.691 | 8.477 | 8.600 | 1,433,389 | -0.08(-0.88%) |
Feb 12, 2002 | 8.739 | 8.809 | 8.591 | 8.677 | 925,787 | -0.12(-1.37%) |
Feb 11, 2002 | 8.553 | 8.812 | 8.471 | 8.797 | 1,150,179 | +0.23(+2.71%) |
Feb 08, 2002 | 8.383 | 8.594 | 8.289 | 8.565 | 1,557,485 | +0.23(+2.79%) |
Feb 07, 2002 | 8.618 | 8.633 | 8.280 | 8.333 | 2,366,317 | -0.33(-3.80%) |
Feb 06, 2002 | 8.600 | 8.797 | 8.559 | 8.662 | 3,637,872 | +0.06(+0.72%) |
Feb 05, 2002 | 8.636 | 8.665 | 8.430 | 8.600 | 1,067,222 | -0.08(-0.95%) |
Feb 04, 2002 | 8.927 | 8.971 | 8.665 | 8.683 | 732,674 | -0.24(-2.73%) |
Feb 01, 2002 | 8.986 | 9.206 | 8.841 | 8.927 | 795,912 | -0.01(-0.16%) |
Jan 31, 2002 | 8.809 | 8.971 | 8.809 | 8.941 | 1,187,578 | +0.14(+1.60%) |
Jan 30, 2002 | 8.612 | 8.824 | 8.500 | 8.800 | 1,311,674 | +0.11(+1.32%) |
Jan 29, 2002 | 8.706 | 8.736 | 8.503 | 8.686 | 1,480,308 | -0.02(-0.24%) |
Jan 28, 2002 | 8.868 | 8.868 | 8.636 | 8.706 | 2,097,046 | -0.18(-1.99%) |
Jan 25, 2002 | 8.939 | 8.950 | 8.765 | 8.883 | 2,986,455 | -0.06(-0.63%) |
Jan 24, 2002 | 8.568 | 9.044 | 8.544 | 8.939 | 1,873,334 | +0.37(+4.29%) |
Jan 23, 2002 | 8.191 | 8.571 | 8.147 | 8.571 | 1,473,168 | +0.32(+3.89%) |
Jan 22, 2002 | 8.433 | 8.486 | 8.221 | 8.250 | 571,180 | -0.15(-1.82%) |
Jan 21, 2002 | 8.471 | 8.559 | 8.383 | 8.403 | 832,630 | +0.00(+0.00%) |
Jan 18, 2002 | 8.471 | 8.559 | 8.383 | 8.403 | 824,131 | +0.04(+0.42%) |
Jan 17, 2002 | 8.394 | 8.477 | 8.283 | 8.368 | 761,233 | +0.05(+0.57%) |
Jan 16, 2002 | 8.383 | 8.465 | 8.315 | 8.321 | 1,085,242 | -0.26(-3.05%) |
Jan 15, 2002 | 8.474 | 8.659 | 8.474 | 8.583 | 1,212,397 | +0.20(+2.39%) |
Jan 14, 2002 | 8.427 | 8.497 | 8.280 | 8.383 | 1,392,251 | -0.20(-2.33%) |
Jan 11, 2002 | 8.971 | 8.971 | 8.583 | 8.583 | 1,031,523 | -0.43(-4.77%) |