Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.281 | 7.539 | 7.279 | 7.413 | 116,644 | +0.13(+1.81%) |
Dec 30, 2002 | 7.401 | 7.401 | 7.239 | 7.281 | 101,676 | -0.19(-2.54%) |
Dec 27, 2002 | 7.335 | 7.506 | 7.335 | 7.471 | 35,354 | -0.07(-0.92%) |
Dec 26, 2002 | 7.519 | 7.541 | 7.467 | 7.541 | 15,999 | +0.10(+1.35%) |
Dec 24, 2002 | 7.370 | 7.512 | 7.370 | 7.440 | 9,548 | -0.05(-0.62%) |
Dec 23, 2002 | 7.415 | 7.560 | 7.239 | 7.487 | 84,128 | -0.07(-0.97%) |
Dec 20, 2002 | 7.415 | 7.560 | 7.258 | 7.560 | 96,257 | +0.15(+2.01%) |
Dec 19, 2002 | 7.415 | 7.415 | 7.297 | 7.411 | 38,193 | +0.02(+0.21%) |
Dec 18, 2002 | 7.492 | 7.556 | 7.396 | 7.396 | 114,321 | -0.11(-1.45%) |
Dec 17, 2002 | 7.440 | 7.613 | 7.401 | 7.504 | 44,644 | +0.06(+0.83%) |
Dec 16, 2002 | 7.275 | 7.444 | 7.266 | 7.442 | 41,806 | +0.13(+1.75%) |
Dec 13, 2002 | 7.332 | 7.475 | 7.314 | 7.314 | 60,902 | -0.08(-1.10%) |
Dec 12, 2002 | 7.372 | 7.475 | 7.339 | 7.396 | 14,967 | -0.02(-0.21%) |
Dec 11, 2002 | 7.436 | 7.440 | 7.363 | 7.411 | 24,257 | +0.04(+0.55%) |
Dec 10, 2002 | 7.363 | 7.434 | 7.324 | 7.370 | 32,257 | +0.01(+0.08%) |
Dec 09, 2002 | 7.347 | 7.473 | 7.347 | 7.364 | 37,160 | -0.10(-1.32%) |
Dec 06, 2002 | 7.382 | 7.475 | 7.364 | 7.463 | 42,322 | +0.10(+1.39%) |
Dec 05, 2002 | 7.421 | 7.523 | 7.349 | 7.361 | 593,801 | -0.07(-0.96%) |
Dec 04, 2002 | 7.421 | 7.459 | 7.392 | 7.432 | 60,902 | +0.00(+0.03%) |
Dec 03, 2002 | 7.490 | 7.649 | 7.322 | 7.430 | 50,838 | -0.15(-2.02%) |
Dec 02, 2002 | 7.762 | 7.762 | 7.518 | 7.583 | 63,741 | -0.18(-2.32%) |
Nov 29, 2002 | 7.673 | 7.763 | 7.545 | 7.763 | 33,031 | +0.09(+1.18%) |
Nov 27, 2002 | 7.423 | 7.673 | 7.423 | 7.673 | 31,999 | +0.25(+3.37%) |
Nov 26, 2002 | 7.562 | 7.562 | 7.396 | 7.423 | 24,515 | -0.19(-2.44%) |
Nov 25, 2002 | 7.605 | 7.663 | 7.547 | 7.609 | 33,290 | +0.05(+0.69%) |
Nov 22, 2002 | 7.609 | 7.680 | 7.506 | 7.556 | 207,223 | -0.09(-1.24%) |
Nov 21, 2002 | 7.452 | 7.663 | 7.452 | 7.651 | 98,063 | +0.01(+0.15%) |
Nov 20, 2002 | 7.554 | 7.640 | 7.442 | 7.640 | 68,902 | +0.20(+2.63%) |
Nov 19, 2002 | 7.479 | 7.537 | 7.380 | 7.444 | 80,515 | -0.03(-0.47%) |
Nov 18, 2002 | 7.605 | 7.874 | 7.304 | 7.479 | 62,967 | -0.15(-1.96%) |
Nov 15, 2002 | 7.595 | 7.628 | 7.446 | 7.628 | 37,677 | +0.11(+1.42%) |
Nov 14, 2002 | 7.551 | 7.593 | 7.380 | 7.521 | 77,676 | +0.03(+0.41%) |
Nov 13, 2002 | 7.649 | 7.653 | 7.430 | 7.491 | 58,580 | -0.14(-1.90%) |
Nov 12, 2002 | 7.469 | 7.636 | 7.469 | 7.636 | 58,064 | +0.20(+2.74%) |
Nov 11, 2002 | 7.663 | 7.663 | 7.409 | 7.432 | 182,449 | -0.17(-2.29%) |
Nov 08, 2002 | 7.640 | 7.663 | 7.485 | 7.607 | 192,772 | +0.06(+0.74%) |
Nov 07, 2002 | 7.657 | 7.657 | 7.527 | 7.551 | 34,064 | -0.11(-1.47%) |
Nov 06, 2002 | 7.636 | 7.663 | 7.599 | 7.663 | 53,935 | +0.00(+0.00%) |
Nov 05, 2002 | 7.715 | 7.715 | 7.603 | 7.663 | 42,322 | -0.01(-0.10%) |
Nov 04, 2002 | 7.601 | 7.750 | 7.541 | 7.671 | 156,385 | +0.01(+0.15%) |
Nov 01, 2002 | 7.564 | 7.663 | 7.487 | 7.659 | 91,095 | +0.09(+1.26%) |
Oct 31, 2002 | 7.663 | 7.663 | 7.537 | 7.564 | 38,967 | -0.08(-1.09%) |
Oct 30, 2002 | 7.595 | 7.663 | 7.551 | 7.647 | 60,386 | +0.11(+1.42%) |
Oct 29, 2002 | 7.322 | 7.556 | 7.221 | 7.541 | 40,773 | +0.32(+4.48%) |
Oct 28, 2002 | 7.421 | 7.425 | 7.217 | 7.217 | 30,451 | -0.21(-2.79%) |
Oct 25, 2002 | 7.301 | 7.450 | 7.219 | 7.425 | 69,934 | +0.07(+0.89%) |
Oct 24, 2002 | 7.578 | 7.671 | 7.333 | 7.359 | 85,418 | -0.28(-3.70%) |
Oct 23, 2002 | 7.564 | 7.642 | 7.481 | 7.641 | 26,580 | +0.06(+0.74%) |
Oct 22, 2002 | 7.605 | 7.663 | 7.552 | 7.585 | 24,257 | -0.08(-1.01%) |
Oct 21, 2002 | 7.473 | 7.663 | 7.417 | 7.663 | 36,642 | +0.04(+0.51%) |
Oct 18, 2002 | 7.605 | 7.702 | 7.479 | 7.624 | 87,483 | +0.02(+0.28%) |
Oct 17, 2002 | 7.477 | 7.603 | 7.304 | 7.603 | 17,806 | +0.30(+4.17%) |
Oct 16, 2002 | 7.477 | 7.607 | 7.128 | 7.299 | 116,370 | -0.40(-5.21%) |
Oct 15, 2002 | 7.421 | 7.740 | 7.421 | 7.700 | 46,709 | +0.35(+4.77%) |
Oct 14, 2002 | 7.399 | 7.399 | 7.215 | 7.349 | 32,515 | +0.05(+0.66%) |
Oct 11, 2002 | 7.014 | 7.351 | 7.014 | 7.301 | 56,257 | +0.20(+2.84%) |
Oct 10, 2002 | 7.140 | 7.244 | 7.029 | 7.099 | 78,450 | -0.04(-0.57%) |
Oct 09, 2002 | 7.401 | 7.401 | 7.140 | 7.140 | 99,353 | -0.26(-3.56%) |
Oct 08, 2002 | 7.188 | 7.403 | 7.147 | 7.403 | 44,644 | +0.23(+3.27%) |
Oct 07, 2002 | 7.237 | 7.237 | 7.142 | 7.169 | 71,999 | -0.15(-1.99%) |
Oct 04, 2002 | 7.268 | 7.430 | 7.266 | 7.314 | 51,870 | -0.06(-0.81%) |
Oct 03, 2002 | 7.401 | 7.479 | 7.266 | 7.374 | 72,773 | +0.11(+1.49%) |
Oct 02, 2002 | 7.585 | 7.607 | 7.239 | 7.266 | 179,353 | -0.32(-4.21%) |
Oct 01, 2002 | 7.564 | 7.585 | 7.438 | 7.585 | 84,386 | +0.02(+0.28%) |
Sep 30, 2002 | 7.440 | 7.566 | 7.264 | 7.564 | 36,128 | +0.22(+2.98%) |
Sep 27, 2002 | 7.384 | 7.539 | 7.332 | 7.345 | 52,902 | -0.16(-2.15%) |
Sep 26, 2002 | 7.421 | 7.576 | 7.335 | 7.506 | 73,547 | +0.11(+1.53%) |
Sep 25, 2002 | 7.268 | 7.454 | 7.268 | 7.394 | 45,418 | +0.12(+1.71%) |
Sep 24, 2002 | 7.576 | 7.576 | 7.239 | 7.270 | 90,063 | -0.25(-3.32%) |
Sep 23, 2002 | 7.523 | 7.574 | 7.444 | 7.519 | 45,935 | -0.01(-0.08%) |
Sep 20, 2002 | 7.750 | 7.857 | 7.525 | 7.525 | 342,964 | -0.06(-0.74%) |
Sep 19, 2002 | 7.597 | 7.735 | 7.549 | 7.582 | 94,966 | -0.09(-1.14%) |
Sep 18, 2002 | 7.624 | 7.719 | 7.556 | 7.669 | 51,612 | +0.04(+0.58%) |
Sep 17, 2002 | 7.682 | 7.715 | 7.624 | 7.624 | 61,934 | -0.05(-0.63%) |
Sep 16, 2002 | 7.810 | 7.810 | 7.636 | 7.673 | 58,580 | -0.16(-2.10%) |
Sep 13, 2002 | 7.595 | 7.837 | 7.527 | 7.837 | 50,322 | +0.24(+3.19%) |
Sep 12, 2002 | 7.626 | 7.671 | 7.539 | 7.595 | 65,289 | -0.12(-1.51%) |
Sep 11, 2002 | 7.576 | 7.731 | 7.564 | 7.712 | 134,192 | -0.04(-0.55%) |
Sep 10, 2002 | 7.585 | 7.764 | 7.519 | 7.754 | 86,708 | +0.17(+2.22%) |
Sep 09, 2002 | 7.634 | 7.644 | 7.564 | 7.585 | 89,547 | -0.05(-0.63%) |
Sep 06, 2002 | 7.642 | 7.673 | 7.614 | 7.634 | 42,838 | +0.03(+0.38%) |
Sep 05, 2002 | 7.614 | 7.630 | 7.564 | 7.605 | 50,580 | -0.03(-0.38%) |
Sep 04, 2002 | 7.564 | 7.647 | 7.564 | 7.634 | 31,483 | +0.07(+0.92%) |
Sep 03, 2002 | 7.721 | 7.721 | 7.527 | 7.564 | 59,612 | -0.21(-2.67%) |
Aug 30, 2002 | 7.847 | 7.944 | 7.721 | 7.771 | 39,369 | -0.16(-2.05%) |
Aug 29, 2002 | 7.860 | 7.934 | 7.797 | 7.934 | 68,902 | +0.09(+1.21%) |
Aug 28, 2002 | 7.915 | 8.083 | 7.837 | 7.839 | 32,257 | -0.09(-1.20%) |
Aug 27, 2002 | 8.196 | 8.196 | 7.934 | 7.934 | 107,227 | -0.21(-2.59%) |
Aug 26, 2002 | 8.052 | 8.221 | 8.050 | 8.145 | 89,547 | +0.05(+0.62%) |
Aug 23, 2002 | 8.099 | 8.205 | 8.050 | 8.095 | 52,902 | -0.12(-1.46%) |
Aug 22, 2002 | 8.177 | 8.283 | 8.099 | 8.215 | 49,031 | +0.02(+0.24%) |
Aug 21, 2002 | 8.138 | 8.262 | 8.079 | 8.196 | 40,515 | +0.04(+0.45%) |
Aug 20, 2002 | 8.147 | 8.320 | 8.109 | 8.159 | 127,998 | -0.08(-0.92%) |
Aug 16, 2002 | 8.448 | 8.448 | 8.161 | 8.235 | 84,902 | -0.19(-2.30%) |
Aug 15, 2002 | 8.515 | 8.523 | 8.308 | 8.428 | 50,270 | -0.08(-0.96%) |
Aug 14, 2002 | 8.002 | 8.399 | 7.944 | 8.510 | 33,548 | +0.37(+4.50%) |
Aug 13, 2002 | 8.178 | 8.490 | 8.118 | 8.143 | 63,483 | -0.22(-2.69%) |
Aug 12, 2002 | 8.215 | 8.388 | 8.118 | 8.368 | 69,934 | +0.04(+0.44%) |
Aug 07, 2002 | 8.200 | 8.331 | 8.167 | 8.331 | 124,127 | +0.13(+1.61%) |
Aug 06, 2002 | 8.138 | 8.265 | 7.992 | 8.200 | 47,483 | +0.22(+2.69%) |
Aug 05, 2002 | 8.244 | 8.244 | 7.955 | 7.985 | 47,741 | -0.25(-3.04%) |
Aug 02, 2002 | 7.955 | 8.240 | 7.915 | 8.234 | 100,386 | +0.09(+1.05%) |
Aug 01, 2002 | 8.119 | 8.320 | 8.089 | 8.149 | 58,838 | -0.15(-1.85%) |
Jul 31, 2002 | 8.304 | 8.324 | 8.130 | 8.302 | 57,547 | -0.02(-0.26%) |
Jul 30, 2002 | 8.103 | 8.324 | 7.878 | 8.324 | 209,546 | +0.14(+1.73%) |
Jul 29, 2002 | 7.556 | 8.281 | 7.556 | 8.182 | 12,103,118 | +0.55(+7.21%) |
Jul 26, 2002 | 7.463 | 7.638 | 7.384 | 7.632 | 43,148 | -0.02(-0.30%) |
Jul 25, 2002 | 7.475 | 7.655 | 7.363 | 7.655 | 82,837 | +0.10(+1.31%) |
Jul 24, 2002 | 7.266 | 7.558 | 7.223 | 7.556 | 79,173 | +0.20(+2.69%) |
Jul 23, 2002 | 7.527 | 7.653 | 7.264 | 7.359 | 57,805 | -0.30(-3.97%) |
Jul 22, 2002 | 7.655 | 7.762 | 7.518 | 7.663 | 184,256 | -0.04(-0.55%) |
Jul 19, 2002 | 7.954 | 7.963 | 7.605 | 7.706 | 65,547 | -0.84(-9.82%) |
Jul 17, 2002 | 8.622 | 8.719 | 8.372 | 8.544 | 62,709 | -0.33(-3.69%) |
Jul 12, 2002 | 9.186 | 9.263 | 8.864 | 8.872 | 45,677 | -0.31(-3.40%) |
Jul 11, 2002 | 9.164 | 9.312 | 9.126 | 9.184 | 126,708 | -0.02(-0.19%) |
Jul 10, 2002 | 9.207 | 9.349 | 9.201 | 9.201 | 115,869 | -0.01(-0.08%) |
Jul 09, 2002 | 9.273 | 9.273 | 9.209 | 9.209 | 49,806 | -0.06(-0.69%) |
Jul 08, 2002 | 9.246 | 9.273 | 9.246 | 9.273 | 67,096 | +0.03(+0.29%) |
Jul 05, 2002 | 9.058 | 9.246 | 9.019 | 9.246 | 22,709 | +0.19(+2.07%) |
Jul 04, 2002 | 9.174 | 9.174 | 9.031 | 9.058 | 133,934 | +0.00(+0.00%) |
Jul 03, 2002 | 9.174 | 9.174 | 9.031 | 9.058 | 133,934 | -0.14(-1.48%) |
Jul 02, 2002 | 9.290 | 9.395 | 9.145 | 9.194 | 69,676 | -0.18(-1.88%) |
Jul 01, 2002 | 9.010 | 9.414 | 8.916 | 9.370 | 128,773 | +0.29(+3.18%) |
Jun 28, 2002 | 8.758 | 9.153 | 8.730 | 9.081 | 135,482 | +0.36(+4.16%) |
Jun 27, 2002 | 8.622 | 8.913 | 8.389 | 8.719 | 197,417 | +0.13(+1.51%) |
Jun 26, 2002 | 8.428 | 8.603 | 8.269 | 8.589 | 62,451 | +0.16(+1.91%) |
Jun 25, 2002 | 8.622 | 8.862 | 8.389 | 8.428 | 80,773 | -0.42(-4.71%) |
Jun 21, 2002 | 8.938 | 9.040 | 8.760 | 8.845 | 114,579 | +0.02(+0.26%) |
Jun 20, 2002 | 8.825 | 9.064 | 8.822 | 8.822 | 37,160 | +0.00(+0.04%) |
Jun 19, 2002 | 9.244 | 9.296 | 8.818 | 8.818 | 50,838 | -0.43(-4.63%) |
Jun 18, 2002 | 9.189 | 9.246 | 9.104 | 9.246 | 52,902 | +0.09(+1.02%) |
Jun 17, 2002 | 8.913 | 9.184 | 8.845 | 9.153 | 55,741 | +0.39(+4.47%) |
Jun 14, 2002 | 8.816 | 8.866 | 8.761 | 8.761 | 50,064 | -0.32(-3.48%) |
Jun 12, 2002 | 9.058 | 9.087 | 8.876 | 9.077 | 61,418 | +0.09(+1.06%) |
Jun 11, 2002 | 9.037 | 9.058 | 8.967 | 8.982 | 39,225 | +0.03(+0.32%) |
Jun 10, 2002 | 8.998 | 9.058 | 8.913 | 8.953 | 58,064 | +0.03(+0.33%) |
Jun 07, 2002 | 8.864 | 9.004 | 8.856 | 8.924 | 50,322 | +0.06(+0.68%) |
Jun 06, 2002 | 9.009 | 9.145 | 8.864 | 8.864 | 55,483 | -0.21(-2.26%) |
Jun 05, 2002 | 9.062 | 9.126 | 9.009 | 9.070 | 55,999 | -0.15(-1.58%) |
May 31, 2002 | 9.333 | 9.378 | 9.192 | 9.215 | 103,224 | +0.05(+0.57%) |
May 28, 2002 | 9.227 | 9.236 | 9.083 | 9.163 | 33,806 | -0.09(-0.94%) |
May 27, 2002 | 9.300 | 9.513 | 9.209 | 9.250 | 44,386 | +0.00(+0.00%) |
May 24, 2002 | 9.300 | 9.513 | 9.209 | 9.250 | 44,386 | -0.12(-1.26%) |
May 23, 2002 | 9.223 | 9.445 | 9.126 | 9.368 | 105,805 | +0.02(+0.17%) |
May 22, 2002 | 9.465 | 9.488 | 9.232 | 9.352 | 46,967 | -0.17(-1.77%) |
May 21, 2002 | 9.550 | 9.643 | 9.457 | 9.521 | 75,096 | -0.03(-0.27%) |
May 20, 2002 | 9.573 | 9.660 | 9.533 | 9.546 | 49,289 | -0.10(-1.04%) |
May 17, 2002 | 9.815 | 9.815 | 9.600 | 9.647 | 98,579 | -0.16(-1.68%) |
May 16, 2002 | 9.823 | 9.872 | 9.707 | 9.812 | 57,289 | -0.03(-0.31%) |
May 15, 2002 | 9.523 | 9.843 | 9.523 | 9.843 | 94,192 | +0.15(+1.60%) |
May 14, 2002 | 9.659 | 9.695 | 9.519 | 9.688 | 71,741 | +0.03(+0.36%) |
May 13, 2002 | 9.438 | 9.653 | 9.438 | 9.653 | 112,257 | +0.18(+1.86%) |
May 10, 2002 | 9.570 | 9.570 | 9.358 | 9.476 | 102,966 | -0.11(-1.11%) |
May 09, 2002 | 9.504 | 9.668 | 9.504 | 9.583 | 52,902 | -0.07(-0.76%) |
May 08, 2002 | 9.591 | 9.659 | 9.452 | 9.657 | 79,225 | +0.18(+1.90%) |
May 07, 2002 | 9.529 | 9.591 | 9.386 | 9.476 | 118,450 | -0.05(-0.55%) |
May 06, 2002 | 9.600 | 9.600 | 9.366 | 9.529 | 61,160 | -0.07(-0.71%) |
May 03, 2002 | 9.401 | 9.600 | 9.360 | 9.597 | 77,160 | +0.11(+1.18%) |
May 02, 2002 | 9.329 | 9.542 | 9.327 | 9.484 | 93,676 | +0.12(+1.28%) |
May 01, 2002 | 9.274 | 9.385 | 9.164 | 9.364 | 75,096 | +0.10(+1.06%) |
Apr 30, 2002 | 8.990 | 9.445 | 8.922 | 9.265 | 112,257 | +0.16(+1.75%) |
Apr 29, 2002 | 9.201 | 9.201 | 8.990 | 9.106 | 46,451 | -0.01(-0.15%) |
Apr 26, 2002 | 9.290 | 9.314 | 9.079 | 9.120 | 52,386 | -0.19(-2.06%) |
Apr 25, 2002 | 9.186 | 9.494 | 9.155 | 9.312 | 237,159 | +0.12(+1.33%) |
Apr 24, 2002 | 8.942 | 9.261 | 8.942 | 9.190 | 157,934 | +0.30(+3.36%) |
Apr 23, 2002 | 8.833 | 8.928 | 8.789 | 8.891 | 64,773 | +0.08(+0.85%) |
Apr 22, 2002 | 8.930 | 8.944 | 8.777 | 8.816 | 69,160 | -0.11(-1.28%) |
Apr 19, 2002 | 9.300 | 9.300 | 8.874 | 8.930 | 34,064 | -0.23(-2.50%) |
Apr 18, 2002 | 9.008 | 9.509 | 8.973 | 9.159 | 230,707 | +0.14(+1.50%) |
Apr 17, 2002 | 9.052 | 9.126 | 9.009 | 9.023 | 59,612 | -0.04(-0.47%) |
Apr 16, 2002 | 8.913 | 9.106 | 8.833 | 9.066 | 68,386 | +0.16(+1.83%) |
Apr 15, 2002 | 8.828 | 8.905 | 8.828 | 8.903 | 69,676 | +0.05(+0.55%) |
Apr 12, 2002 | 8.854 | 8.874 | 8.825 | 8.854 | 125,676 | +0.04(+0.42%) |
Apr 11, 2002 | 8.758 | 8.854 | 8.738 | 8.818 | 99,353 | -0.04(-0.50%) |
Apr 10, 2002 | 8.672 | 8.882 | 8.672 | 8.862 | 67,096 | +0.09(+1.08%) |
Apr 09, 2002 | 8.688 | 8.767 | 8.593 | 8.767 | 65,031 | +0.08(+0.91%) |
Apr 08, 2002 | 8.477 | 8.688 | 8.477 | 8.688 | 143,482 | +0.14(+1.68%) |
Apr 05, 2002 | 8.496 | 8.595 | 8.467 | 8.544 | 118,450 | +0.03(+0.39%) |
Apr 04, 2002 | 8.331 | 8.543 | 8.322 | 8.512 | 183,224 | +0.18(+2.12%) |
Apr 03, 2002 | 8.428 | 8.428 | 8.318 | 8.335 | 36,902 | -0.04(-0.46%) |
Apr 02, 2002 | 8.374 | 8.471 | 8.327 | 8.374 | 52,386 | +0.00(+0.00%) |
Apr 01, 2002 | 8.265 | 8.448 | 8.265 | 8.374 | 133,418 | +0.07(+0.79%) |
Mar 29, 2002 | 8.302 | 8.347 | 8.300 | 8.308 | 55,225 | +0.00(+0.00%) |
Mar 28, 2002 | 8.302 | 8.347 | 8.300 | 8.308 | 55,225 | +0.01(+0.07%) |
Mar 27, 2002 | 8.273 | 8.405 | 8.242 | 8.302 | 114,579 | -0.01(-0.12%) |
Mar 26, 2002 | 8.176 | 8.345 | 8.176 | 8.312 | 14,709 | +0.10(+1.23%) |
Mar 25, 2002 | 8.302 | 8.302 | 8.161 | 8.211 | 47,483 | -0.09(-1.14%) |
Mar 22, 2002 | 8.197 | 8.475 | 8.172 | 8.306 | 78,192 | +0.11(+1.30%) |
Mar 21, 2002 | 8.012 | 8.467 | 8.010 | 8.200 | 243,352 | +0.19(+2.37%) |
Mar 20, 2002 | 8.085 | 8.176 | 7.979 | 8.010 | 35,096 | -0.08(-0.93%) |
Mar 19, 2002 | 7.983 | 8.176 | 7.983 | 8.085 | 60,386 | -0.02(-0.29%) |
Mar 18, 2002 | 7.986 | 8.128 | 7.983 | 8.109 | 45,935 | +0.06(+0.70%) |
Mar 15, 2002 | 7.906 | 8.052 | 7.905 | 8.052 | 91,095 | +0.07(+0.90%) |
Mar 14, 2002 | 7.866 | 7.992 | 7.866 | 7.981 | 42,322 | +0.08(+0.96%) |
Mar 13, 2002 | 7.905 | 7.928 | 7.826 | 7.905 | 71,483 | -0.00(-0.05%) |
Mar 12, 2002 | 7.944 | 7.969 | 7.905 | 7.909 | 61,418 | -0.04(-0.49%) |
Mar 11, 2002 | 7.872 | 7.975 | 7.872 | 7.948 | 27,870 | +0.03(+0.32%) |
Mar 08, 2002 | 7.963 | 7.963 | 7.866 | 7.923 | 38,709 | +0.05(+0.66%) |
Mar 07, 2002 | 7.981 | 7.981 | 7.847 | 7.870 | 78,708 | -0.09(-1.17%) |
Mar 06, 2002 | 7.779 | 7.992 | 7.779 | 7.963 | 296,771 | +0.07(+0.91%) |
Mar 05, 2002 | 7.895 | 7.911 | 7.853 | 7.892 | 45,160 | +0.04(+0.47%) |
Mar 04, 2002 | 7.760 | 7.895 | 7.760 | 7.855 | 63,483 | +0.05(+0.62%) |
Mar 01, 2002 | 7.694 | 7.824 | 7.694 | 7.806 | 34,064 | +0.09(+1.18%) |
Feb 28, 2002 | 7.754 | 7.825 | 7.694 | 7.715 | 87,741 | -0.03(-0.38%) |
Feb 27, 2002 | 7.696 | 7.744 | 7.605 | 7.744 | 37,160 | -0.02(-0.22%) |
Feb 26, 2002 | 7.646 | 7.826 | 7.638 | 7.762 | 95,483 | +0.12(+1.62%) |
Feb 25, 2002 | 7.733 | 7.818 | 7.634 | 7.638 | 38,451 | -0.19(-2.43%) |
Feb 22, 2002 | 7.760 | 7.905 | 7.758 | 7.828 | 49,547 | +0.06(+0.80%) |
Feb 21, 2002 | 7.818 | 7.818 | 7.750 | 7.766 | 31,999 | -0.03(-0.42%) |
Feb 20, 2002 | 7.645 | 7.799 | 7.636 | 7.799 | 36,644 | +0.15(+1.98%) |
Feb 19, 2002 | 7.870 | 7.870 | 7.647 | 7.647 | 18,580 | -0.22(-2.86%) |
Feb 18, 2002 | 7.711 | 7.944 | 7.665 | 7.872 | 44,386 | +0.00(+0.00%) |
Feb 15, 2002 | 7.711 | 7.944 | 7.665 | 7.872 | 44,386 | +0.13(+1.73%) |
Feb 14, 2002 | 7.750 | 7.926 | 7.673 | 7.738 | 73,289 | -0.08(-1.02%) |
Feb 13, 2002 | 7.711 | 7.818 | 7.694 | 7.818 | 13,419 | +0.09(+1.13%) |
Feb 12, 2002 | 7.818 | 7.847 | 7.731 | 7.731 | 24,773 | -0.12(-1.48%) |
Feb 11, 2002 | 7.818 | 7.862 | 7.733 | 7.847 | 13,677 | +0.10(+1.35%) |
Feb 08, 2002 | 7.529 | 7.787 | 7.529 | 7.742 | 243,094 | +0.18(+2.44%) |
Feb 07, 2002 | 7.566 | 7.601 | 7.556 | 7.558 | 24,773 | +0.00(+0.03%) |
Feb 06, 2002 | 7.556 | 7.566 | 7.556 | 7.556 | 33,548 | +0.00(+0.00%) |
Feb 05, 2002 | 7.570 | 7.572 | 7.541 | 7.556 | 175,482 | -0.03(-0.33%) |
Feb 04, 2002 | 7.707 | 7.709 | 7.554 | 7.582 | 207,482 | -0.12(-1.56%) |
Feb 01, 2002 | 7.729 | 7.740 | 7.673 | 7.702 | 386,319 | -0.03(-0.33%) |
Jan 31, 2002 | 7.740 | 7.750 | 7.692 | 7.727 | 86,708 | -0.02(-0.25%) |
Jan 30, 2002 | 7.750 | 7.773 | 7.740 | 7.746 | 50,838 | -0.00(-0.05%) |
Jan 29, 2002 | 7.843 | 7.843 | 7.750 | 7.750 | 30,193 | -0.15(-1.84%) |
Jan 28, 2002 | 7.779 | 7.895 | 7.750 | 7.895 | 37,160 | +0.13(+1.62%) |
Jan 25, 2002 | 7.821 | 7.834 | 7.742 | 7.769 | 87,225 | -0.09(-1.18%) |
Jan 24, 2002 | 7.973 | 7.973 | 7.799 | 7.862 | 58,322 | -0.13(-1.62%) |
Jan 23, 2002 | 7.754 | 7.992 | 7.754 | 7.992 | 27,612 | +0.24(+3.07%) |
Jan 22, 2002 | 7.750 | 7.791 | 7.733 | 7.754 | 81,805 | +0.00(+0.05%) |
Jan 21, 2002 | 7.750 | 7.789 | 7.750 | 7.750 | 36,644 | +0.00(+0.00%) |
Jan 18, 2002 | 7.750 | 7.789 | 7.750 | 7.750 | 36,644 | -0.02(-0.22%) |
Jan 17, 2002 | 7.789 | 7.789 | 7.692 | 7.768 | 59,870 | +0.01(+0.10%) |
Jan 16, 2002 | 7.754 | 7.799 | 7.754 | 7.760 | 15,999 | -0.01(-0.10%) |
Jan 15, 2002 | 7.750 | 7.802 | 7.750 | 7.768 | 31,225 | +0.01(+0.15%) |
Jan 14, 2002 | 7.752 | 7.831 | 7.750 | 7.756 | 47,483 | -0.02(-0.30%) |
Jan 11, 2002 | 7.806 | 7.828 | 7.779 | 7.779 | 48,515 | -0.07(-0.86%) |