Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.982 | 9.104 | 8.865 | 8.964 | 224,222 | -0.02(-0.20%) |
Dec 30, 2002 | 9.009 | 9.036 | 8.928 | 8.982 | 139,555 | +0.03(+0.30%) |
Dec 27, 2002 | 9.045 | 9.162 | 8.932 | 8.955 | 139,555 | -0.09(-1.04%) |
Dec 26, 2002 | 8.937 | 9.068 | 8.932 | 9.050 | 100,222 | +0.27(+3.02%) |
Dec 24, 2002 | 8.694 | 9.068 | 8.694 | 8.784 | 140,666 | +0.08(+0.88%) |
Dec 23, 2002 | 8.636 | 8.955 | 8.505 | 8.707 | 479,111 | +0.07(+0.83%) |
Dec 20, 2002 | 8.636 | 8.811 | 8.482 | 8.636 | 488,888 | +0.04(+0.52%) |
Dec 19, 2002 | 8.977 | 8.977 | 8.415 | 8.591 | 439,111 | -0.39(-4.36%) |
Dec 18, 2002 | 9.014 | 9.225 | 8.892 | 8.982 | 124,222 | -0.01(-0.15%) |
Dec 17, 2002 | 9.153 | 9.216 | 8.973 | 8.995 | 68,222 | -0.13(-1.48%) |
Dec 16, 2002 | 9.054 | 9.220 | 8.950 | 9.130 | 112,666 | +0.02(+0.20%) |
Dec 13, 2002 | 9.171 | 9.180 | 9.068 | 9.113 | 124,666 | -0.04(-0.39%) |
Dec 12, 2002 | 9.045 | 9.171 | 8.991 | 9.149 | 99,111 | -0.00(-0.05%) |
Dec 11, 2002 | 9.121 | 9.225 | 9.045 | 9.153 | 100,666 | +0.06(+0.69%) |
Dec 10, 2002 | 9.135 | 9.252 | 8.865 | 9.090 | 149,555 | -0.11(-1.22%) |
Dec 09, 2002 | 8.977 | 9.216 | 8.950 | 9.203 | 167,777 | +0.20(+2.25%) |
Dec 06, 2002 | 8.950 | 9.027 | 8.910 | 9.000 | 98,444 | +0.09(+1.06%) |
Dec 05, 2002 | 8.883 | 9.000 | 8.842 | 8.905 | 130,000 | +0.02(+0.25%) |
Dec 04, 2002 | 8.473 | 8.946 | 8.473 | 8.883 | 178,222 | +0.32(+3.73%) |
Dec 03, 2002 | 8.550 | 8.685 | 8.505 | 8.563 | 173,111 | -0.10(-1.14%) |
Dec 02, 2002 | 8.640 | 8.662 | 8.267 | 8.662 | 264,888 | +0.12(+1.42%) |
Nov 29, 2002 | 8.447 | 8.662 | 8.370 | 8.541 | 147,111 | +0.04(+0.42%) |
Nov 27, 2002 | 8.280 | 8.685 | 8.280 | 8.505 | 420,222 | +0.13(+1.50%) |
Nov 26, 2002 | 8.636 | 8.685 | 8.222 | 8.379 | 428,444 | -0.25(-2.87%) |
Nov 25, 2002 | 9.274 | 9.360 | 8.550 | 8.627 | 538,666 | -0.79(-8.37%) |
Nov 22, 2002 | 9.108 | 9.536 | 9.014 | 9.414 | 178,444 | +0.23(+2.50%) |
Nov 21, 2002 | 9.329 | 9.333 | 8.851 | 9.184 | 270,888 | -0.15(-1.64%) |
Nov 20, 2002 | 9.139 | 9.342 | 9.139 | 9.338 | 159,555 | +0.13(+1.47%) |
Nov 19, 2002 | 9.558 | 9.558 | 9.135 | 9.203 | 172,666 | -0.27(-2.90%) |
Nov 18, 2002 | 9.806 | 9.806 | 9.248 | 9.477 | 217,555 | -0.30(-3.04%) |
Nov 15, 2002 | 9.999 | 9.999 | 9.630 | 9.774 | 152,666 | -0.22(-2.16%) |
Nov 14, 2002 | 9.725 | 9.990 | 9.725 | 9.990 | 163,777 | +0.22(+2.26%) |
Nov 13, 2002 | 9.581 | 9.778 | 9.459 | 9.770 | 181,777 | +0.27(+2.79%) |
Nov 12, 2002 | 9.603 | 9.634 | 9.338 | 9.504 | 192,888 | +0.01(+0.15%) |
Nov 11, 2002 | 9.738 | 9.832 | 9.450 | 9.491 | 116,666 | -0.20(-2.04%) |
Nov 08, 2002 | 9.508 | 9.733 | 9.293 | 9.688 | 398,888 | +0.23(+2.48%) |
Nov 07, 2002 | 10.03 | 10.12 | 9.428 | 9.454 | 1,077,333 | -1.09(-10.33%) |
Nov 06, 2002 | 10.68 | 10.68 | 10.08 | 10.54 | 479,777 | -0.14(-1.35%) |
Nov 05, 2002 | 10.76 | 10.76 | 10.62 | 10.69 | 156,888 | +0.09(+0.81%) |
Nov 04, 2002 | 10.97 | 10.98 | 10.60 | 10.60 | 264,666 | -0.23(-2.11%) |
Nov 01, 2002 | 10.51 | 10.83 | 10.45 | 10.83 | 312,222 | +0.26(+2.42%) |
Oct 31, 2002 | 10.85 | 10.98 | 10.51 | 10.57 | 23,933,334 | -0.22(-2.02%) |
Oct 30, 2002 | 10.48 | 10.92 | 10.35 | 10.79 | 431,844 | +0.44(+4.28%) |
Oct 29, 2002 | 10.04 | 10.58 | 9.959 | 10.35 | 593,288 | +0.19(+1.91%) |
Oct 28, 2002 | 10.28 | 10.42 | 10.07 | 10.16 | 356,444 | -0.17(-1.61%) |
Oct 25, 2002 | 10.22 | 10.35 | 10.04 | 10.32 | 492,888 | -0.02(-0.17%) |
Oct 24, 2002 | 10.23 | 10.35 | 9.945 | 10.34 | 576,222 | +0.13(+1.31%) |
Oct 23, 2002 | 9.220 | 10.21 | 9.203 | 10.21 | 880,666 | +0.89(+9.57%) |
Oct 22, 2002 | 8.716 | 9.378 | 8.716 | 9.315 | 402,888 | +0.41(+4.59%) |
Oct 21, 2002 | 8.838 | 9.499 | 8.752 | 8.906 | 737,333 | -0.13(-1.43%) |
Oct 18, 2002 | 10.23 | 10.23 | 8.707 | 9.036 | 2,273,555 | -1.64(-15.35%) |
Oct 17, 2002 | 11.03 | 11.04 | 10.47 | 10.67 | 1,043,333 | +0.31(+2.95%) |
Oct 16, 2002 | 10.35 | 10.46 | 10.19 | 10.37 | 405,333 | +0.02(+0.17%) |
Oct 15, 2002 | 10.62 | 10.62 | 10.24 | 10.35 | 1,265,104 | +0.26(+2.59%) |
Oct 14, 2002 | 9.810 | 10.26 | 9.675 | 10.09 | 578,580 | +0.53(+5.51%) |
Oct 11, 2002 | 10.06 | 10.08 | 9.072 | 9.562 | 1,515,777 | -0.21(-2.16%) |
Oct 10, 2002 | 10.60 | 11.16 | 9.720 | 9.774 | 2,211,777 | -0.81(-7.69%) |
Oct 09, 2002 | 10.59 | 10.69 | 10.38 | 10.59 | 1,695,111 | -0.04(-0.42%) |
Oct 08, 2002 | 9.783 | 10.68 | 9.693 | 10.63 | 1,587,333 | +0.86(+8.79%) |
Oct 07, 2002 | 9.603 | 9.922 | 9.270 | 9.774 | 488,222 | +0.13(+1.40%) |
Oct 04, 2002 | 9.369 | 9.976 | 9.135 | 9.639 | 1,190,888 | +0.23(+2.49%) |
Oct 03, 2002 | 9.104 | 9.445 | 9.054 | 9.405 | 751,555 | +0.39(+4.29%) |
Oct 02, 2002 | 9.286 | 9.310 | 8.955 | 9.018 | 710,666 | -0.30(-3.19%) |
Oct 01, 2002 | 8.636 | 9.315 | 8.608 | 9.315 | 388,922 | +0.63(+7.20%) |
Sep 30, 2002 | 9.108 | 9.113 | 8.348 | 8.690 | 520,666 | -0.37(-4.13%) |
Sep 27, 2002 | 9.211 | 9.423 | 8.883 | 9.064 | 298,695 | -0.16(-1.70%) |
Sep 26, 2002 | 9.387 | 9.652 | 8.870 | 9.220 | 938,444 | +0.02(+0.20%) |
Sep 25, 2002 | 8.501 | 9.576 | 8.415 | 9.203 | 833,111 | +0.81(+9.59%) |
Sep 24, 2002 | 8.473 | 8.825 | 8.217 | 8.397 | 381,555 | -0.14(-1.63%) |
Sep 23, 2002 | 8.194 | 8.613 | 8.190 | 8.537 | 222,291 | +0.26(+3.10%) |
Sep 20, 2002 | 8.415 | 8.735 | 8.172 | 8.280 | 167,906 | -0.14(-1.71%) |
Sep 19, 2002 | 8.246 | 8.537 | 8.177 | 8.424 | 147,540 | +0.07(+0.81%) |
Sep 18, 2002 | 8.177 | 8.608 | 8.033 | 8.357 | 176,444 | +0.26(+3.17%) |
Sep 17, 2002 | 8.028 | 8.163 | 7.925 | 8.100 | 220,666 | +0.21(+2.68%) |
Sep 16, 2002 | 8.010 | 8.033 | 7.745 | 7.888 | 80,651 | +0.03(+0.40%) |
Sep 13, 2002 | 7.749 | 7.992 | 7.677 | 7.857 | 44,222 | +0.07(+0.93%) |
Sep 12, 2002 | 7.695 | 8.033 | 7.695 | 7.785 | 78,444 | -0.02(-0.23%) |
Sep 11, 2002 | 7.816 | 7.853 | 7.556 | 7.803 | 71,777 | +0.20(+2.66%) |
Sep 10, 2002 | 7.673 | 7.875 | 7.537 | 7.601 | 11,666,667 | -0.10(-1.28%) |
Sep 09, 2002 | 7.695 | 7.758 | 7.533 | 7.699 | 107,891 | +0.02(+0.29%) |
Sep 06, 2002 | 7.803 | 7.830 | 7.654 | 7.677 | 106,888 | +0.01(+0.12%) |
Sep 05, 2002 | 7.830 | 8.078 | 7.650 | 7.668 | 192,444 | -0.41(-5.12%) |
Sep 04, 2002 | 7.956 | 8.312 | 7.880 | 8.082 | 222,535 | +0.17(+2.16%) |
Sep 03, 2002 | 7.745 | 8.010 | 7.664 | 7.911 | 83,200 | +0.15(+1.91%) |
Aug 30, 2002 | 7.808 | 8.100 | 7.763 | 7.763 | 128,555 | -0.27(-3.36%) |
Aug 29, 2002 | 7.646 | 8.280 | 7.524 | 8.033 | 178,666 | +0.22(+2.76%) |
Aug 28, 2002 | 7.974 | 8.078 | 7.695 | 7.816 | 73,253 | -0.19(-2.42%) |
Aug 27, 2002 | 8.478 | 8.478 | 7.875 | 8.010 | 157,555 | -0.43(-5.12%) |
Aug 26, 2002 | 7.925 | 8.482 | 7.870 | 8.442 | 83,777 | +0.46(+5.81%) |
Aug 23, 2002 | 8.424 | 8.730 | 7.880 | 7.979 | 179,111 | -0.35(-4.16%) |
Aug 22, 2002 | 8.383 | 8.581 | 8.258 | 8.325 | 122,888 | -0.04(-0.54%) |
Aug 21, 2002 | 7.965 | 8.505 | 7.920 | 8.370 | 172,417 | +0.46(+5.86%) |
Aug 20, 2002 | 7.650 | 8.078 | 7.515 | 7.907 | 83,862 | +0.12(+1.56%) |
Aug 16, 2002 | 7.920 | 8.100 | 7.619 | 7.785 | 102,940 | +0.02(+0.23%) |
Aug 15, 2002 | 7.776 | 8.140 | 7.740 | 7.767 | 161,555 | -0.09(-1.09%) |
Aug 14, 2002 | 7.335 | 8.123 | 7.110 | 7.853 | 325,333 | +0.52(+7.06%) |
Aug 13, 2002 | 7.340 | 7.375 | 7.106 | 7.335 | 375,648 | -0.02(-0.31%) |
Aug 12, 2002 | 7.402 | 7.460 | 7.114 | 7.357 | 317,333 | -0.72(-8.86%) |
Aug 07, 2002 | 8.014 | 8.100 | 7.447 | 8.073 | 168,593 | +0.25(+3.22%) |
Aug 06, 2002 | 7.938 | 8.159 | 7.763 | 7.821 | 267,555 | -0.12(-1.54%) |
Aug 05, 2002 | 8.224 | 8.280 | 7.830 | 7.943 | 59,111 | -0.18(-2.21%) |
Aug 02, 2002 | 8.537 | 8.631 | 7.934 | 8.123 | 208,666 | -0.47(-5.50%) |
Aug 01, 2002 | 8.379 | 8.775 | 8.248 | 8.595 | 298,888 | +0.20(+2.40%) |
Jul 31, 2002 | 8.348 | 8.482 | 8.168 | 8.393 | 181,111 | +0.02(+0.28%) |
Jul 30, 2002 | 8.280 | 8.438 | 7.862 | 8.370 | 211,333 | +0.00(+0.00%) |
Jul 29, 2002 | 8.213 | 8.549 | 8.041 | 8.370 | 225,311 | +0.13(+1.53%) |
Jul 26, 2002 | 8.208 | 8.280 | 7.713 | 8.244 | 124,880 | +0.18(+2.23%) |
Jul 25, 2002 | 7.758 | 8.370 | 7.758 | 8.064 | 197,337 | +0.34(+4.43%) |
Jul 24, 2002 | 7.268 | 7.875 | 7.029 | 7.722 | 174,866 | +0.39(+5.34%) |
Jul 23, 2002 | 7.096 | 7.407 | 7.043 | 7.330 | 448,997 | +0.13(+1.81%) |
Jul 22, 2002 | 7.412 | 7.578 | 6.979 | 7.200 | 338,295 | -0.26(-3.44%) |
Jul 19, 2002 | 7.699 | 7.808 | 7.272 | 7.457 | 258,222 | -0.85(-10.18%) |
Jul 17, 2002 | 8.001 | 8.505 | 7.920 | 8.302 | 320,000 | +0.79(+10.54%) |
Jul 12, 2002 | 7.268 | 7.618 | 7.258 | 7.511 | 264,888 | +0.02(+0.30%) |
Jul 11, 2002 | 7.758 | 7.880 | 7.092 | 7.488 | 425,333 | -0.38(-4.86%) |
Jul 10, 2002 | 8.172 | 8.172 | 7.593 | 7.870 | 441,111 | -0.25(-3.10%) |
Jul 09, 2002 | 8.280 | 8.617 | 7.853 | 8.123 | 338,444 | -0.16(-1.90%) |
Jul 08, 2002 | 8.685 | 9.135 | 7.798 | 8.280 | 452,000 | -0.41(-4.66%) |
Jul 05, 2002 | 8.509 | 8.995 | 8.465 | 8.685 | 170,666 | +0.19(+2.22%) |
Jul 04, 2002 | 8.433 | 8.640 | 7.492 | 8.496 | 616,888 | +0.00(+0.00%) |
Jul 03, 2002 | 8.433 | 8.640 | 7.492 | 8.496 | 616,888 | +0.01(+0.16%) |
Jul 02, 2002 | 8.847 | 9.000 | 8.177 | 8.482 | 542,444 | -0.52(-5.75%) |
Jul 01, 2002 | 9.135 | 9.198 | 8.784 | 9.000 | 506,222 | -0.22(-2.44%) |
Jun 28, 2002 | 9.432 | 9.508 | 8.901 | 9.225 | 2,248,889 | -0.11(-1.16%) |
Jun 27, 2002 | 8.487 | 9.450 | 8.482 | 9.333 | 1,836,889 | +0.80(+9.33%) |
Jun 26, 2002 | 8.361 | 8.537 | 8.118 | 8.537 | 467,333 | +0.09(+1.07%) |
Jun 25, 2002 | 8.100 | 8.501 | 7.853 | 8.447 | 415,111 | -0.01(-0.11%) |
Jun 21, 2002 | 8.478 | 8.550 | 8.352 | 8.456 | 173,111 | +0.06(+0.74%) |
Jun 20, 2002 | 8.438 | 8.640 | 8.140 | 8.393 | 289,555 | +0.02(+0.28%) |
Jun 19, 2002 | 8.509 | 8.730 | 8.312 | 8.370 | 685,555 | -0.18(-2.11%) |
Jun 18, 2002 | 8.168 | 8.716 | 8.149 | 8.550 | 1,092,222 | +0.40(+4.91%) |
Jun 17, 2002 | 7.650 | 8.267 | 7.560 | 8.149 | 313,111 | +0.58(+7.61%) |
Jun 14, 2002 | 7.582 | 7.960 | 7.470 | 7.574 | 149,555 | -0.10(-1.29%) |
Jun 12, 2002 | 7.650 | 7.853 | 7.439 | 7.673 | 160,888 | +0.02(+0.29%) |
Jun 11, 2002 | 7.794 | 8.010 | 7.447 | 7.650 | 443,333 | -0.17(-2.19%) |
Jun 10, 2002 | 7.515 | 7.870 | 7.434 | 7.821 | 129,555 | +0.31(+4.07%) |
Jun 07, 2002 | 7.263 | 7.816 | 7.263 | 7.515 | 434,222 | +0.11(+1.52%) |
Jun 06, 2002 | 7.290 | 7.402 | 6.979 | 7.402 | 190,444 | +0.14(+1.92%) |
Jun 05, 2002 | 7.047 | 7.267 | 6.889 | 7.263 | 430,222 | -0.56(-7.13%) |
May 31, 2002 | 8.050 | 8.100 | 7.695 | 7.821 | 177,333 | +0.14(+1.88%) |
May 28, 2002 | 7.385 | 7.758 | 7.380 | 7.677 | 243,555 | +0.17(+2.22%) |
May 27, 2002 | 7.609 | 7.650 | 7.425 | 7.511 | 107,111 | +0.00(+0.00%) |
May 24, 2002 | 7.609 | 7.650 | 7.425 | 7.511 | 107,111 | -0.13(-1.77%) |
May 23, 2002 | 7.274 | 7.646 | 7.274 | 7.646 | 273,555 | +0.38(+5.21%) |
May 22, 2002 | 6.732 | 7.353 | 6.732 | 7.267 | 312,000 | +0.29(+4.19%) |
May 21, 2002 | 6.948 | 7.110 | 6.880 | 6.975 | 1,748,888 | -0.11(-1.59%) |
May 20, 2002 | 7.285 | 7.312 | 6.998 | 7.088 | 517,555 | -0.07(-0.94%) |
May 17, 2002 | 7.357 | 7.420 | 7.088 | 7.155 | 77,777 | +0.00(+0.00%) |
May 16, 2002 | 6.806 | 7.443 | 6.800 | 7.155 | 303,555 | +0.38(+5.65%) |
May 15, 2002 | 7.436 | 7.628 | 6.772 | 6.772 | 472,444 | -0.70(-9.34%) |
May 14, 2002 | 7.330 | 7.628 | 7.227 | 7.470 | 163,333 | +0.21(+2.95%) |
May 13, 2002 | 7.006 | 7.303 | 7.006 | 7.256 | 147,111 | +0.21(+2.97%) |
May 10, 2002 | 7.024 | 7.290 | 7.011 | 7.047 | 72,000 | -0.11(-1.52%) |
May 09, 2002 | 7.069 | 7.312 | 7.002 | 7.155 | 88,000 | +0.01(+0.20%) |
May 08, 2002 | 7.290 | 7.425 | 7.020 | 7.141 | 226,222 | -0.20(-2.76%) |
May 07, 2002 | 7.213 | 7.492 | 7.151 | 7.344 | 163,777 | +0.13(+1.81%) |
May 06, 2002 | 7.205 | 7.425 | 7.173 | 7.213 | 152,222 | -0.30(-4.01%) |
May 03, 2002 | 7.155 | 7.519 | 7.146 | 7.515 | 294,222 | -0.08(-1.07%) |
May 02, 2002 | 6.728 | 7.596 | 6.566 | 7.596 | 1,367,555 | -0.19(-2.48%) |
May 01, 2002 | 7.322 | 8.019 | 7.268 | 7.790 | 361,777 | +0.47(+6.39%) |
Apr 30, 2002 | 6.930 | 7.322 | 6.930 | 7.322 | 314,222 | +0.35(+4.97%) |
Apr 29, 2002 | 7.069 | 7.155 | 6.782 | 6.975 | 504,888 | -0.11(-1.59%) |
Apr 26, 2002 | 7.394 | 7.582 | 6.895 | 7.088 | 585,555 | -0.35(-4.72%) |
Apr 25, 2002 | 8.145 | 8.185 | 7.425 | 7.439 | 198,222 | -0.57(-7.13%) |
Apr 24, 2002 | 8.168 | 8.168 | 7.881 | 8.010 | 85,777 | -0.09(-1.06%) |
Apr 23, 2002 | 8.089 | 8.190 | 7.942 | 8.095 | 110,444 | +0.02(+0.22%) |
Apr 22, 2002 | 8.019 | 8.100 | 7.654 | 8.078 | 220,888 | +0.05(+0.67%) |
Apr 19, 2002 | 8.314 | 8.438 | 8.019 | 8.024 | 217,555 | -0.30(-3.62%) |
Apr 18, 2002 | 8.424 | 8.752 | 8.239 | 8.325 | 520,444 | +0.16(+1.93%) |
Apr 17, 2002 | 8.438 | 8.438 | 8.064 | 8.168 | 307,555 | -0.02(-0.27%) |
Apr 16, 2002 | 8.159 | 8.411 | 8.109 | 8.190 | 229,555 | +0.03(+0.33%) |
Apr 15, 2002 | 7.929 | 8.163 | 7.763 | 8.163 | 217,111 | +0.16(+1.97%) |
Apr 12, 2002 | 7.859 | 8.140 | 8.005 | 8.005 | 284,444 | +0.15(+1.87%) |
Apr 11, 2002 | 8.100 | 8.269 | 7.398 | 7.859 | 560,277 | -0.21(-2.54%) |
Apr 10, 2002 | 8.586 | 8.949 | 7.920 | 8.064 | 968,055 | -0.41(-4.80%) |
Apr 09, 2002 | 7.916 | 8.539 | 7.776 | 8.471 | 877,777 | +0.68(+8.68%) |
Apr 08, 2002 | 7.560 | 7.913 | 7.488 | 7.794 | 153,611 | +0.26(+3.39%) |
Apr 05, 2002 | 7.380 | 7.596 | 7.344 | 7.538 | 214,444 | +0.16(+2.20%) |
Apr 04, 2002 | 7.373 | 7.596 | 7.286 | 7.376 | 349,722 | +0.06(+0.79%) |
Apr 03, 2002 | 7.355 | 7.722 | 7.236 | 7.319 | 519,166 | +0.01(+0.15%) |
Apr 02, 2002 | 7.294 | 7.459 | 7.268 | 7.308 | 287,777 | -0.07(-0.93%) |
Apr 01, 2002 | 7.283 | 7.380 | 7.229 | 7.376 | 289,722 | +0.10(+1.44%) |
Mar 29, 2002 | 7.236 | 7.380 | 7.110 | 7.272 | 572,222 | +0.00(+0.00%) |
Mar 28, 2002 | 7.236 | 7.380 | 7.110 | 7.272 | 572,222 | +0.07(+1.00%) |
Mar 27, 2002 | 7.081 | 7.326 | 7.020 | 7.200 | 524,166 | +0.06(+0.86%) |
Mar 26, 2002 | 7.128 | 7.182 | 6.901 | 7.139 | 233,888 | +0.03(+0.41%) |
Mar 25, 2002 | 6.930 | 7.182 | 6.840 | 7.110 | 464,999 | +0.30(+4.39%) |
Mar 22, 2002 | 6.530 | 6.840 | 6.318 | 6.811 | 266,944 | +0.25(+3.84%) |
Mar 21, 2002 | 6.984 | 7.070 | 6.541 | 6.560 | 1,453,055 | -0.32(-4.67%) |
Mar 20, 2002 | 6.682 | 7.056 | 6.638 | 6.881 | 644,722 | +0.18(+2.67%) |
Mar 19, 2002 | 6.322 | 6.797 | 6.322 | 6.701 | 418,888 | +0.37(+5.89%) |
Mar 18, 2002 | 6.430 | 6.462 | 6.325 | 6.329 | 273,055 | +0.00(+0.06%) |
Mar 15, 2002 | 6.043 | 6.426 | 6.041 | 6.325 | 432,777 | +0.34(+5.71%) |
Mar 14, 2002 | 5.904 | 6.065 | 5.828 | 5.983 | 111,944 | +0.15(+2.66%) |
Mar 13, 2002 | 5.742 | 5.972 | 5.742 | 5.828 | 530,555 | +0.04(+0.62%) |
Mar 12, 2002 | 5.771 | 5.900 | 5.544 | 5.792 | 1,043,611 | -0.14(-2.31%) |
Mar 11, 2002 | 6.088 | 6.088 | 5.688 | 5.929 | 616,666 | -0.15(-2.54%) |
Mar 08, 2002 | 6.230 | 6.322 | 6.077 | 6.084 | 428,055 | -0.11(-1.74%) |
Mar 07, 2002 | 6.179 | 6.282 | 6.102 | 6.192 | 159,166 | -0.02(-0.29%) |
Mar 06, 2002 | 6.068 | 6.282 | 5.904 | 6.210 | 133,611 | +0.13(+2.07%) |
Mar 05, 2002 | 5.868 | 6.102 | 5.778 | 6.084 | 284,166 | +0.32(+5.62%) |
Mar 04, 2002 | 5.472 | 5.846 | 5.472 | 5.760 | 433,055 | +0.27(+4.92%) |
Mar 01, 2002 | 5.695 | 5.695 | 5.490 | 5.490 | 162,222 | -0.17(-2.99%) |
Feb 28, 2002 | 5.566 | 6.008 | 5.497 | 5.659 | 312,500 | +0.09(+1.55%) |
Feb 27, 2002 | 5.497 | 5.634 | 5.494 | 5.573 | 335,833 | -0.01(-0.13%) |
Feb 26, 2002 | 5.436 | 5.580 | 5.404 | 5.580 | 325,555 | +0.06(+1.11%) |
Feb 25, 2002 | 5.454 | 5.537 | 5.335 | 5.519 | 204,722 | +0.09(+1.66%) |
Feb 22, 2002 | 5.321 | 5.512 | 5.317 | 5.429 | 592,222 | +0.11(+2.00%) |
Feb 21, 2002 | 5.328 | 5.440 | 5.310 | 5.323 | 136,111 | -0.04(-0.84%) |
Feb 20, 2002 | 5.443 | 5.526 | 5.281 | 5.368 | 434,166 | -0.10(-1.91%) |
Feb 19, 2002 | 5.972 | 6.005 | 5.256 | 5.472 | 681,388 | -0.47(-7.88%) |
Feb 18, 2002 | 5.742 | 6.185 | 5.706 | 5.940 | 461,111 | +0.00(+0.00%) |
Feb 15, 2002 | 5.742 | 6.185 | 5.706 | 5.940 | 461,111 | +0.25(+4.43%) |
Feb 14, 2002 | 5.512 | 5.760 | 5.498 | 5.688 | 1,315,277 | +0.45(+8.59%) |
Feb 13, 2002 | 5.688 | 5.695 | 5.026 | 5.238 | 690,833 | -0.32(-5.83%) |
Feb 12, 2002 | 6.095 | 6.098 | 5.479 | 5.562 | 585,277 | -0.47(-7.76%) |
Feb 11, 2002 | 5.976 | 6.098 | 5.814 | 6.030 | 185,555 | +0.24(+4.17%) |
Feb 08, 2002 | 5.418 | 5.821 | 5.335 | 5.789 | 124,166 | +0.25(+4.48%) |
Feb 07, 2002 | 5.285 | 5.580 | 5.256 | 5.540 | 134,166 | +0.14(+2.60%) |
Feb 06, 2002 | 5.634 | 5.652 | 5.296 | 5.400 | 398,888 | -0.34(-5.90%) |
Feb 05, 2002 | 5.800 | 5.904 | 5.652 | 5.738 | 170,277 | -0.13(-2.27%) |
Feb 04, 2002 | 5.922 | 5.922 | 5.729 | 5.872 | 88,055 | -0.04(-0.73%) |
Feb 01, 2002 | 5.944 | 6.044 | 5.652 | 5.915 | 115,555 | -0.08(-1.32%) |
Jan 31, 2002 | 5.508 | 6.019 | 5.476 | 5.994 | 227,499 | +0.43(+7.77%) |
Jan 30, 2002 | 5.944 | 6.041 | 5.292 | 5.562 | 658,055 | -0.42(-7.10%) |
Jan 29, 2002 | 5.983 | 6.102 | 5.940 | 5.987 | 118,333 | -0.04(-0.72%) |
Jan 28, 2002 | 6.120 | 6.264 | 5.994 | 6.030 | 208,611 | -0.05(-0.89%) |
Jan 25, 2002 | 6.332 | 6.332 | 6.041 | 6.084 | 186,111 | -0.25(-3.92%) |
Jan 24, 2002 | 6.365 | 6.368 | 6.196 | 6.332 | 267,222 | +0.01(+0.17%) |
Jan 23, 2002 | 6.167 | 6.368 | 6.102 | 6.322 | 445,555 | +0.24(+3.97%) |
Jan 22, 2002 | 6.095 | 6.109 | 5.944 | 6.080 | 197,222 | -0.03(-0.53%) |
Jan 21, 2002 | 6.145 | 6.264 | 5.868 | 6.113 | 404,444 | +0.00(+0.00%) |
Jan 18, 2002 | 6.145 | 6.264 | 5.868 | 6.113 | 404,444 | -0.10(-1.57%) |
Jan 17, 2002 | 6.318 | 6.325 | 6.120 | 6.210 | 248,055 | -0.08(-1.30%) |
Jan 16, 2002 | 6.145 | 6.318 | 5.947 | 6.292 | 443,055 | -0.01(-0.18%) |
Jan 15, 2002 | 6.347 | 6.422 | 5.922 | 6.304 | 463,611 | +0.03(+0.46%) |
Jan 14, 2002 | 6.156 | 6.336 | 5.854 | 6.275 | 1,115,277 | -0.21(-3.27%) |
Jan 11, 2002 | 7.351 | 7.351 | 6.318 | 6.487 | 1,470,555 | -0.81(-11.06%) |