Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.245 | 7.405 | 7.218 | 7.344 | 13,741,765 | +0.13(+1.84%) |
Feb 27, 2003 | 7.333 | 7.386 | 7.160 | 7.211 | 10,897,088 | -0.12(-1.66%) |
Feb 26, 2003 | 7.201 | 7.434 | 7.158 | 7.333 | 12,858,983 | +0.13(+1.84%) |
Feb 25, 2003 | 7.483 | 7.585 | 7.128 | 7.201 | 23,021,174 | -0.26(-3.55%) |
Feb 24, 2003 | 7.404 | 7.501 | 7.370 | 7.465 | 11,017,210 | +0.06(+0.83%) |
Feb 21, 2003 | 7.254 | 7.444 | 7.213 | 7.404 | 14,557,687 | +0.25(+3.55%) |
Feb 20, 2003 | 7.033 | 7.178 | 7.021 | 7.150 | 9,636,375 | +0.12(+1.68%) |
Feb 19, 2003 | 6.998 | 7.070 | 6.947 | 7.031 | 8,195,197 | +0.04(+0.53%) |
Feb 18, 2003 | 6.837 | 7.052 | 6.812 | 6.994 | 8,912,245 | +0.13(+1.93%) |
Feb 14, 2003 | 6.885 | 6.885 | 6.707 | 6.862 | 5,682,555 | +0.16(+2.40%) |
Feb 13, 2003 | 6.733 | 6.812 | 6.632 | 6.701 | 7,660,598 | -0.07(-1.04%) |
Feb 12, 2003 | 6.839 | 6.897 | 6.751 | 6.772 | 8,277,922 | -0.11(-1.62%) |
Feb 11, 2003 | 6.895 | 6.971 | 6.814 | 6.883 | 11,322,330 | -0.01(-0.15%) |
Feb 10, 2003 | 6.680 | 6.895 | 6.643 | 6.894 | 8,991,004 | +0.27(+4.10%) |
Feb 07, 2003 | 6.733 | 6.784 | 6.592 | 6.622 | 6,532,190 | -0.12(-1.83%) |
Feb 06, 2003 | 6.715 | 6.797 | 6.634 | 6.745 | 7,745,307 | +0.02(+0.29%) |
Feb 05, 2003 | 6.858 | 6.920 | 6.701 | 6.726 | 9,030,100 | -0.04(-0.52%) |
Feb 04, 2003 | 6.654 | 6.775 | 6.530 | 6.761 | 8,590,976 | +0.11(+1.65%) |
Feb 03, 2003 | 6.655 | 6.740 | 6.581 | 6.652 | 7,294,850 | -0.00(-0.03%) |
Jan 31, 2003 | 6.512 | 6.710 | 6.481 | 6.654 | 8,600,608 | +0.10(+1.59%) |
Jan 30, 2003 | 6.759 | 6.809 | 6.539 | 6.549 | 9,587,080 | -0.10(-1.46%) |
Jan 29, 2003 | 6.468 | 6.729 | 6.354 | 6.647 | 10,612,082 | +0.18(+2.78%) |
Jan 28, 2003 | 6.380 | 6.530 | 6.380 | 6.466 | 8,715,064 | +0.10(+1.58%) |
Jan 27, 2003 | 6.592 | 6.592 | 6.304 | 6.366 | 15,631,134 | -0.23(-3.45%) |
Jan 24, 2003 | 6.788 | 6.814 | 6.548 | 6.594 | 10,277,781 | -0.19(-2.83%) |
Jan 23, 2003 | 6.719 | 6.871 | 6.579 | 6.786 | 14,499,609 | +0.07(+1.02%) |
Jan 22, 2003 | 6.512 | 6.846 | 6.286 | 6.717 | 30,310,926 | -0.12(-1.78%) |
Jan 21, 2003 | 7.187 | 7.187 | 6.795 | 6.839 | 12,480,203 | -0.35(-4.81%) |
Jan 17, 2003 | 7.342 | 7.356 | 7.160 | 7.185 | 8,223,244 | -0.20(-2.77%) |
Jan 16, 2003 | 7.342 | 7.412 | 7.331 | 7.390 | 8,906,579 | +0.10(+1.38%) |
Jan 15, 2003 | 7.227 | 7.363 | 7.218 | 7.289 | 11,570,790 | +0.08(+1.05%) |
Jan 14, 2003 | 7.271 | 7.351 | 7.150 | 7.213 | 8,785,324 | -0.07(-0.90%) |
Jan 13, 2003 | 7.345 | 7.347 | 7.238 | 7.278 | 6,930,801 | -0.09(-1.27%) |
Jan 10, 2003 | 7.386 | 7.465 | 7.289 | 7.372 | 7,082,654 | -0.01(-0.17%) |
Jan 09, 2003 | 7.280 | 7.427 | 7.264 | 7.384 | 8,711,381 | +0.13(+1.80%) |
Jan 08, 2003 | 7.148 | 7.277 | 7.146 | 7.254 | 10,588,567 | +0.07(+0.98%) |
Jan 07, 2003 | 7.485 | 7.485 | 7.158 | 7.183 | 8,520,999 | -0.30(-4.01%) |
Jan 06, 2003 | 7.494 | 7.527 | 7.411 | 7.483 | 7,976,201 | -0.07(-0.93%) |
Jan 03, 2003 | 7.562 | 7.647 | 7.517 | 7.554 | 5,101,494 | -0.05(-0.70%) |
Jan 02, 2003 | 7.465 | 7.619 | 7.361 | 7.607 | 6,284,297 | +0.18(+2.40%) |
Dec 31, 2002 | 7.363 | 7.428 | 7.282 | 7.428 | 5,323,606 | +0.07(+0.89%) |
Dec 30, 2002 | 7.442 | 7.488 | 7.307 | 7.363 | 6,476,378 | -0.04(-0.48%) |
Dec 27, 2002 | 7.513 | 7.596 | 7.363 | 7.398 | 4,272,823 | -0.15(-1.94%) |
Dec 26, 2002 | 7.562 | 7.702 | 7.525 | 7.545 | 3,024,859 | -0.05(-0.65%) |
Dec 24, 2002 | 7.667 | 7.718 | 7.580 | 7.594 | 2,557,688 | -0.13(-1.67%) |
Dec 23, 2002 | 7.765 | 7.769 | 7.628 | 7.723 | 5,881,435 | -0.01(-0.14%) |
Dec 20, 2002 | 7.668 | 7.734 | 7.608 | 7.734 | 11,806,217 | +0.13(+1.76%) |
Dec 19, 2002 | 7.624 | 7.713 | 7.559 | 7.600 | 8,632,622 | -0.08(-1.01%) |
Dec 18, 2002 | 7.801 | 7.859 | 7.600 | 7.677 | 7,590,055 | -0.18(-2.29%) |
Dec 17, 2002 | 7.997 | 7.997 | 7.829 | 7.857 | 4,869,183 | -0.14(-1.72%) |
Dec 16, 2002 | 7.815 | 7.995 | 7.774 | 7.995 | 6,089,665 | +0.20(+2.54%) |
Dec 13, 2002 | 7.889 | 8.011 | 7.783 | 7.797 | 6,515,475 | -0.17(-2.10%) |
Dec 12, 2002 | 7.915 | 7.995 | 7.852 | 7.965 | 11,014,943 | +0.05(+0.60%) |
Dec 11, 2002 | 7.944 | 7.945 | 7.739 | 7.917 | 10,997,661 | -0.09(-1.12%) |
Dec 10, 2002 | 7.945 | 8.085 | 7.873 | 8.007 | 8,825,553 | +0.06(+0.80%) |
Dec 09, 2002 | 8.212 | 8.242 | 7.937 | 7.944 | 9,049,365 | -0.21(-2.53%) |
Dec 06, 2002 | 7.917 | 8.260 | 7.917 | 8.150 | 7,001,345 | +0.09(+1.14%) |
Dec 05, 2002 | 7.974 | 8.150 | 7.974 | 8.058 | 8,751,327 | +0.09(+1.08%) |
Dec 04, 2002 | 8.085 | 8.085 | 7.859 | 7.972 | 9,774,345 | -0.11(-1.38%) |
Dec 03, 2002 | 8.140 | 8.268 | 8.050 | 8.083 | 11,703,944 | -0.05(-0.67%) |
Dec 02, 2002 | 7.898 | 8.198 | 7.824 | 8.138 | 9,373,184 | +0.33(+4.20%) |
Nov 29, 2002 | 7.704 | 7.854 | 7.695 | 7.810 | 3,439,620 | +0.14(+1.84%) |
Nov 27, 2002 | 7.510 | 7.688 | 7.446 | 7.668 | 5,009,136 | +0.25(+3.40%) |
Nov 26, 2002 | 7.545 | 7.571 | 7.395 | 7.416 | 7,844,747 | -0.19(-2.55%) |
Nov 25, 2002 | 7.663 | 7.663 | 7.499 | 7.610 | 6,983,213 | -0.07(-0.87%) |
Nov 22, 2002 | 7.836 | 7.843 | 7.589 | 7.677 | 8,090,090 | -0.07(-0.87%) |
Nov 21, 2002 | 7.502 | 7.811 | 7.502 | 7.744 | 11,118,633 | +0.24(+3.25%) |
Nov 20, 2002 | 7.338 | 7.554 | 7.338 | 7.501 | 16,181,314 | +0.16(+2.24%) |
Nov 19, 2002 | 7.324 | 7.469 | 7.292 | 7.337 | 4,981,088 | -0.03(-0.43%) |
Nov 18, 2002 | 7.416 | 7.483 | 7.236 | 7.368 | 4,721,580 | -0.02(-0.26%) |
Nov 15, 2002 | 7.245 | 7.412 | 7.165 | 7.388 | 6,049,153 | +0.10(+1.31%) |
Nov 14, 2002 | 6.989 | 7.333 | 6.989 | 7.292 | 9,046,815 | +0.31(+4.37%) |
Nov 13, 2002 | 7.218 | 7.393 | 6.862 | 6.987 | 12,874,281 | -0.21(-2.92%) |
Nov 12, 2002 | 7.298 | 7.333 | 7.148 | 7.197 | 5,299,241 | -0.02(-0.34%) |
Nov 11, 2002 | 7.368 | 7.478 | 7.167 | 7.222 | 6,003,824 | -0.21(-2.87%) |
Nov 08, 2002 | 7.481 | 7.532 | 7.352 | 7.435 | 6,590,551 | -0.01(-0.19%) |
Nov 07, 2002 | 7.610 | 7.713 | 7.423 | 7.450 | 9,086,761 | -0.19(-2.47%) |
Nov 06, 2002 | 7.527 | 7.674 | 7.474 | 7.638 | 16,610,806 | +0.22(+2.93%) |
Nov 05, 2002 | 7.174 | 7.421 | 7.134 | 7.421 | 9,157,588 | +0.16(+2.26%) |
Nov 04, 2002 | 7.407 | 7.518 | 7.202 | 7.257 | 9,491,039 | -0.15(-2.00%) |
Nov 01, 2002 | 7.044 | 7.474 | 7.008 | 7.405 | 9,295,275 | +0.33(+4.61%) |
Oct 31, 2002 | 7.187 | 7.342 | 7.061 | 7.079 | 7,236,772 | -0.11(-1.47%) |
Oct 30, 2002 | 6.883 | 7.254 | 6.872 | 7.185 | 9,607,195 | +0.38(+5.58%) |
Oct 29, 2002 | 6.982 | 7.021 | 6.708 | 6.805 | 11,233,655 | -0.17(-2.50%) |
Oct 28, 2002 | 7.024 | 7.180 | 6.839 | 6.980 | 11,447,835 | -0.01(-0.15%) |
Oct 25, 2002 | 7.254 | 7.254 | 6.906 | 6.991 | 9,647,708 | -0.28(-3.79%) |
Oct 24, 2002 | 7.668 | 7.668 | 7.190 | 7.266 | 12,708,264 | -0.30(-3.94%) |
Oct 23, 2002 | 7.112 | 7.589 | 7.088 | 7.564 | 14,390,819 | +0.43(+6.09%) |
Oct 22, 2002 | 7.059 | 7.220 | 7.026 | 7.130 | 13,471,207 | +0.06(+0.82%) |
Oct 21, 2002 | 7.059 | 7.111 | 6.992 | 7.072 | 11,219,773 | -0.11(-1.52%) |
Oct 18, 2002 | 6.883 | 7.236 | 6.883 | 7.181 | 19,051,772 | +0.53(+7.93%) |
Oct 17, 2002 | 6.724 | 6.890 | 6.548 | 6.654 | 11,500,813 | -0.01(-0.21%) |
Oct 16, 2002 | 6.899 | 6.934 | 6.641 | 6.668 | 8,991,571 | -0.23(-3.35%) |
Oct 15, 2002 | 6.830 | 6.901 | 6.655 | 6.899 | 10,688,291 | +0.27(+4.02%) |
Oct 14, 2002 | 6.474 | 6.654 | 6.378 | 6.632 | 5,744,599 | +0.16(+2.48%) |
Oct 11, 2002 | 6.253 | 6.518 | 6.181 | 6.472 | 8,828,103 | +0.28(+4.56%) |
Oct 10, 2002 | 6.027 | 6.196 | 5.895 | 6.189 | 11,492,597 | +0.14(+2.33%) |
Oct 09, 2002 | 6.255 | 6.459 | 6.018 | 6.048 | 11,227,989 | -0.34(-5.36%) |
Oct 08, 2002 | 6.433 | 6.574 | 6.230 | 6.391 | 9,434,095 | -0.12(-1.82%) |
Oct 07, 2002 | 6.562 | 6.682 | 6.468 | 6.509 | 7,686,096 | -0.05(-0.78%) |
Oct 04, 2002 | 6.812 | 6.901 | 6.466 | 6.560 | 10,504,992 | -0.33(-4.81%) |
Oct 03, 2002 | 6.920 | 7.158 | 6.805 | 6.892 | 6,965,931 | -0.03(-0.41%) |
Oct 02, 2002 | 6.865 | 7.227 | 6.839 | 6.920 | 11,296,833 | -0.21(-2.99%) |
Oct 01, 2002 | 6.830 | 7.197 | 6.685 | 7.134 | 8,401,727 | +0.35(+5.10%) |
Sep 30, 2002 | 6.892 | 6.927 | 6.698 | 6.788 | 11,120,616 | -0.24(-3.42%) |
Sep 27, 2002 | 7.195 | 7.319 | 6.992 | 7.028 | 6,724,838 | -0.21(-2.88%) |
Sep 26, 2002 | 6.931 | 7.307 | 6.883 | 7.236 | 12,797,789 | +0.39(+5.70%) |
Sep 25, 2002 | 6.804 | 6.938 | 6.571 | 6.846 | 13,813,725 | +0.12(+1.81%) |
Sep 24, 2002 | 6.932 | 6.966 | 6.671 | 6.724 | 8,510,517 | -0.21(-2.98%) |
Sep 23, 2002 | 6.971 | 7.051 | 6.823 | 6.931 | 7,142,714 | +0.00(+0.05%) |
Sep 20, 2002 | 7.031 | 7.077 | 6.849 | 6.927 | 8,783,341 | -0.02(-0.28%) |
Sep 19, 2002 | 7.059 | 7.284 | 6.931 | 6.947 | 14,758,267 | -0.34(-4.72%) |
Sep 18, 2002 | 7.363 | 7.538 | 7.232 | 7.291 | 6,876,407 | -0.05(-0.65%) |
Sep 17, 2002 | 7.351 | 7.458 | 7.257 | 7.338 | 6,181,457 | -0.18(-2.39%) |
Sep 16, 2002 | 7.522 | 7.654 | 7.430 | 7.518 | 5,657,907 | -0.00(-0.05%) |
Sep 13, 2002 | 7.360 | 7.589 | 7.296 | 7.522 | 5,240,030 | +0.13(+1.72%) |
Sep 12, 2002 | 7.642 | 7.695 | 7.342 | 7.395 | 5,143,990 | -0.28(-3.61%) |
Sep 11, 2002 | 7.818 | 7.845 | 7.691 | 7.672 | 4,376,796 | -0.03(-0.39%) |
Sep 10, 2002 | 7.518 | 7.765 | 7.518 | 7.702 | 6,489,694 | +0.18(+2.44%) |
Sep 09, 2002 | 7.455 | 7.573 | 7.300 | 7.518 | 5,445,427 | +0.06(+0.85%) |
Sep 06, 2002 | 7.342 | 7.492 | 7.324 | 7.455 | 424,959 | +0.28(+3.96%) |
Sep 05, 2002 | 7.236 | 7.375 | 7.125 | 7.171 | 7,700,261 | -0.10(-1.41%) |
Sep 04, 2002 | 7.162 | 7.307 | 6.939 | 7.273 | 7,994,333 | +0.16(+2.18%) |
Sep 03, 2002 | 7.420 | 7.446 | 7.088 | 7.118 | 8,961,823 | -0.51(-6.67%) |
Aug 30, 2002 | 7.548 | 7.765 | 7.524 | 7.626 | 5,318,506 | +0.05(+0.72%) |
Aug 29, 2002 | 7.510 | 7.735 | 7.455 | 7.571 | 42,439,260 | -0.07(-0.92%) |
Aug 28, 2002 | 7.690 | 7.801 | 7.545 | 7.642 | 7,752,673 | -0.15(-1.88%) |
Aug 27, 2002 | 8.092 | 8.097 | 7.661 | 7.788 | 7,521,211 | -0.19(-2.35%) |
Aug 26, 2002 | 7.721 | 8.014 | 7.624 | 7.975 | 7,337,629 | +0.29(+3.79%) |
Aug 23, 2002 | 7.704 | 7.907 | 7.633 | 7.684 | 10,235,851 | -0.08(-1.05%) |
Aug 22, 2002 | 7.243 | 7.825 | 7.211 | 7.765 | 11,391,457 | +0.51(+7.00%) |
Aug 21, 2002 | 7.236 | 7.321 | 7.081 | 7.257 | 1,246,547 | -0.07(-0.94%) |
Aug 20, 2002 | 7.508 | 7.508 | 7.236 | 7.326 | 10,685,741 | -0.26(-3.47%) |
Aug 16, 2002 | 7.660 | 7.660 | 7.455 | 7.589 | 7,800,835 | -0.14(-1.83%) |
Aug 15, 2002 | 7.319 | 7.765 | 7.308 | 7.730 | 12,253,274 | +0.36(+4.91%) |
Aug 14, 2002 | 7.104 | 7.368 | 6.945 | 7.368 | 7,554,925 | +0.37(+5.32%) |
Aug 13, 2002 | 7.218 | 7.333 | 6.987 | 6.996 | 8,676,534 | -0.29(-4.02%) |
Aug 12, 2002 | 7.051 | 7.377 | 6.918 | 7.289 | 7,031,658 | +0.70(+10.63%) |
Aug 07, 2002 | 6.671 | 6.671 | 6.329 | 6.588 | 11,086,620 | -0.06(-0.88%) |
Aug 06, 2002 | 6.495 | 6.839 | 6.495 | 6.647 | 7,708,193 | +0.25(+3.92%) |
Aug 05, 2002 | 6.669 | 6.804 | 6.378 | 6.396 | 7,975,918 | -0.31(-4.63%) |
Aug 02, 2002 | 6.989 | 7.067 | 6.613 | 6.707 | 10,349,174 | -0.29(-4.19%) |
Aug 01, 2002 | 7.315 | 7.483 | 6.969 | 7.000 | 16,019,263 | -0.58(-7.60%) |
Jul 31, 2002 | 7.755 | 7.757 | 7.423 | 7.575 | 8,496,068 | -0.13(-1.65%) |
Jul 30, 2002 | 7.552 | 7.764 | 7.395 | 7.702 | 10,209,787 | +0.15(+1.94%) |
Jul 29, 2002 | 7.192 | 7.571 | 7.178 | 7.555 | 9,642,891 | +0.41(+5.70%) |
Jul 26, 2002 | 7.194 | 7.308 | 7.042 | 7.148 | 9,206,033 | -0.04(-0.61%) |
Jul 25, 2002 | 7.139 | 7.439 | 7.029 | 7.192 | 11,928,322 | +0.03(+0.37%) |
Jul 24, 2002 | 6.435 | 7.222 | 6.429 | 7.165 | 12,848,217 | +0.53(+7.98%) |
Jul 23, 2002 | 6.883 | 7.022 | 6.609 | 6.636 | 10,311,211 | -0.26(-3.84%) |
Jul 22, 2002 | 7.291 | 7.409 | 6.807 | 6.901 | 13,385,932 | -0.56(-7.57%) |
Jul 19, 2002 | 7.721 | 7.721 | 7.236 | 7.465 | 12,079,041 | -0.04(-0.47%) |
Jul 17, 2002 | 7.633 | 7.735 | 7.386 | 7.501 | 9,933,847 | -0.13(-1.71%) |
Jul 12, 2002 | 7.660 | 7.794 | 7.465 | 7.631 | 8,236,843 | +0.00(+0.05%) |
Jul 11, 2002 | 7.598 | 7.695 | 7.442 | 7.628 | 11,291,733 | -0.08(-1.08%) |
Jul 10, 2002 | 8.004 | 8.110 | 7.674 | 7.711 | 9,065,797 | -0.19(-2.41%) |
Jul 09, 2002 | 7.953 | 7.953 | 7.901 | 7.901 | 7,332,813 | -0.05(-0.64%) |
Jul 08, 2002 | 8.245 | 8.215 | 7.995 | 7.953 | 6,280,897 | -0.29(-3.55%) |
Jul 05, 2002 | 8.247 | 8.277 | 8.136 | 8.245 | 3,779,587 | +0.13(+1.57%) |
Jul 04, 2002 | 8.004 | 8.154 | 7.748 | 8.118 | 7,169,345 | +0.00(+0.00%) |
Jul 03, 2002 | 8.004 | 8.154 | 7.748 | 8.118 | 7,167,645 | +0.07(+0.88%) |
Jul 02, 2002 | 8.260 | 8.316 | 7.901 | 8.048 | 7,541,609 | -0.17(-2.06%) |
Jul 01, 2002 | 7.995 | 8.366 | 7.995 | 8.217 | 8,473,970 | +0.01(+0.13%) |
Jun 28, 2002 | 8.427 | 8.546 | 8.171 | 8.207 | 12,170,549 | -0.24(-2.80%) |
Jun 27, 2002 | 8.613 | 8.646 | 8.339 | 8.443 | 7,677,313 | -0.15(-1.75%) |
Jun 26, 2002 | 8.560 | 8.613 | 8.388 | 8.593 | 8,179,898 | +0.01(+0.06%) |
Jun 25, 2002 | 8.868 | 8.913 | 8.577 | 8.588 | 7,342,729 | -0.07(-0.86%) |
Jun 21, 2002 | 8.778 | 8.868 | 8.595 | 8.662 | 12,961,540 | -0.10(-1.17%) |
Jun 20, 2002 | 8.683 | 8.868 | 8.607 | 8.764 | 10,391,670 | +0.21(+2.46%) |
Jun 19, 2002 | 8.533 | 8.711 | 8.500 | 8.554 | 7,988,950 | -0.07(-0.78%) |
Jun 18, 2002 | 8.727 | 8.791 | 8.570 | 8.621 | 5,037,466 | -0.18(-2.01%) |
Jun 17, 2002 | 8.718 | 8.858 | 8.674 | 8.798 | 5,963,878 | +0.24(+2.76%) |
Jun 14, 2002 | 8.436 | 8.613 | 8.348 | 8.561 | 7,429,704 | +0.05(+0.64%) |
Jun 12, 2002 | 8.366 | 8.517 | 8.268 | 8.507 | 10,894,255 | +0.23(+2.84%) |
Jun 11, 2002 | 8.586 | 8.586 | 8.231 | 8.272 | 8,059,493 | -0.24(-2.86%) |
Jun 10, 2002 | 8.613 | 8.814 | 8.494 | 8.516 | 5,083,362 | -0.19(-2.23%) |
Jun 07, 2002 | 8.648 | 8.842 | 8.473 | 8.710 | 10,330,192 | +0.08(+0.98%) |
Jun 06, 2002 | 8.771 | 8.824 | 8.385 | 8.625 | 13,045,398 | -0.02(-0.27%) |
Jun 05, 2002 | 8.701 | 8.715 | 8.411 | 8.648 | 12,962,106 | -0.47(-5.11%) |
May 31, 2002 | 9.174 | 9.266 | 9.098 | 9.114 | 7,222,323 | -0.11(-1.17%) |
May 28, 2002 | 9.195 | 9.264 | 9.126 | 9.221 | 6,705,290 | +0.07(+0.77%) |
May 27, 2002 | 9.248 | 9.281 | 9.056 | 9.151 | 8,707,981 | +0.00(+0.00%) |
May 24, 2002 | 9.248 | 9.281 | 9.056 | 9.151 | 8,705,148 | -0.17(-1.86%) |
May 23, 2002 | 9.384 | 9.433 | 9.209 | 9.324 | 8,897,796 | -0.03(-0.32%) |
May 22, 2002 | 9.137 | 9.451 | 9.137 | 9.354 | 13,022,451 | +0.07(+0.74%) |
May 21, 2002 | 9.557 | 9.601 | 9.285 | 9.285 | 10,163,325 | -0.41(-4.21%) |
May 20, 2002 | 9.672 | 9.742 | 9.582 | 9.693 | 5,746,298 | -0.01(-0.15%) |
May 17, 2002 | 9.716 | 9.777 | 9.550 | 9.707 | 8,168,849 | -0.10(-0.99%) |
May 16, 2002 | 9.732 | 9.850 | 9.707 | 9.804 | 6,872,440 | +0.07(+0.74%) |
May 15, 2002 | 9.751 | 9.894 | 9.650 | 9.732 | 10,020,539 | -0.04(-0.45%) |
May 14, 2002 | 9.979 | 9.989 | 9.677 | 9.776 | 11,499,113 | -0.20(-2.03%) |
May 13, 2002 | 9.760 | 10.01 | 9.680 | 9.979 | 6,064,735 | +0.18(+1.87%) |
May 10, 2002 | 9.680 | 9.910 | 9.680 | 9.795 | 7,457,468 | +0.13(+1.31%) |
May 09, 2002 | 9.910 | 9.936 | 9.654 | 9.668 | 6,387,704 | -0.28(-2.79%) |
May 08, 2002 | 9.769 | 10.02 | 9.760 | 9.945 | 7,394,857 | +0.41(+4.29%) |
May 07, 2002 | 9.530 | 9.647 | 9.407 | 9.536 | 7,042,424 | -0.03(-0.31%) |
May 06, 2002 | 9.892 | 9.912 | 9.539 | 9.566 | 8,295,770 | -0.49(-4.85%) |
May 03, 2002 | 10.14 | 10.32 | 9.956 | 10.05 | 8,883,348 | +0.00(+0.02%) |
May 02, 2002 | 9.814 | 10.07 | 9.807 | 10.05 | 28,330 | +0.13(+1.26%) |
May 01, 2002 | 9.597 | 9.963 | 9.566 | 9.926 | 9,521,353 | +0.26(+2.72%) |
Apr 30, 2002 | 9.892 | 9.954 | 9.663 | 9.663 | 6,805,013 | -0.20(-2.06%) |
Apr 29, 2002 | 9.910 | 9.998 | 9.832 | 9.866 | 8,828,670 | -0.16(-1.60%) |
Apr 26, 2002 | 9.883 | 10.07 | 9.784 | 10.03 | 9,380,267 | +0.16(+1.63%) |
Apr 25, 2002 | 9.654 | 9.897 | 9.560 | 9.866 | 9,714,001 | +0.21(+2.19%) |
Apr 24, 2002 | 9.513 | 9.742 | 9.407 | 9.654 | 7,208,725 | -0.01(-0.09%) |
Apr 23, 2002 | 9.573 | 9.691 | 9.511 | 9.663 | 8,349,599 | +0.08(+0.79%) |
Apr 22, 2002 | 9.710 | 9.806 | 9.490 | 9.587 | 9,347,403 | -0.17(-1.79%) |
Apr 19, 2002 | 9.818 | 9.839 | 9.619 | 9.762 | 9,061,547 | -0.12(-1.23%) |
Apr 18, 2002 | 9.866 | 10.01 | 9.726 | 9.883 | 9,732,416 | -0.01(-0.07%) |
Apr 17, 2002 | 9.878 | 9.926 | 9.751 | 9.890 | 10,079,183 | +0.20(+2.08%) |
Apr 16, 2002 | 9.640 | 9.874 | 9.548 | 9.689 | 9,488,773 | +0.07(+0.70%) |
Apr 15, 2002 | 9.521 | 9.656 | 9.460 | 9.622 | 9,302,357 | +0.31(+3.32%) |
Apr 12, 2002 | 9.521 | 9.539 | 9.154 | 9.313 | 15,633,400 | -0.37(-3.77%) |
Apr 11, 2002 | 9.574 | 9.813 | 9.553 | 9.679 | 7,894,042 | +0.02(+0.18%) |
Apr 10, 2002 | 9.442 | 9.742 | 9.442 | 9.661 | 8,842,268 | +0.10(+1.07%) |
Apr 09, 2002 | 9.650 | 9.679 | 9.513 | 9.559 | 6,546,922 | -0.09(-0.95%) |
Apr 08, 2002 | 9.857 | 9.882 | 9.601 | 9.650 | 8,261,207 | +0.05(+0.53%) |
Apr 05, 2002 | 9.912 | 9.968 | 9.548 | 9.599 | 11,726,608 | -0.29(-2.94%) |
Apr 04, 2002 | 10.12 | 10.12 | 9.765 | 9.890 | 9,263,828 | -0.11(-1.06%) |
Apr 03, 2002 | 10.15 | 10.17 | 9.945 | 9.996 | 8,359,798 | -0.27(-2.60%) |
Apr 02, 2002 | 10.27 | 10.39 | 10.20 | 10.26 | 9,424,462 | -0.01(-0.07%) |
Apr 01, 2002 | 10.55 | 10.57 | 10.24 | 10.27 | 13,960,760 | -0.11(-1.07%) |
Mar 29, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,848,359 | +0.00(+0.00%) |
Mar 28, 2002 | 10.37 | 10.46 | 10.31 | 10.38 | 6,788,865 | -0.02(-0.19%) |
Mar 27, 2002 | 10.26 | 10.41 | 10.24 | 10.40 | 9,968,410 | +0.27(+2.70%) |
Mar 26, 2002 | 10.11 | 10.19 | 9.899 | 10.13 | 6,977,264 | +0.11(+1.07%) |
Mar 25, 2002 | 10.06 | 10.23 | 10.01 | 10.02 | 7,313,548 | -0.07(-0.67%) |
Mar 22, 2002 | 10.35 | 10.35 | 10.04 | 10.09 | 11,409,872 | -0.51(-4.83%) |
Mar 21, 2002 | 10.45 | 10.62 | 10.37 | 10.60 | 6,300,445 | +0.15(+1.44%) |
Mar 20, 2002 | 10.53 | 10.76 | 10.43 | 10.45 | 7,209,575 | -0.21(-1.99%) |
Mar 19, 2002 | 10.64 | 10.68 | 10.50 | 10.66 | 8,881,931 | +0.00(+0.00%) |
Mar 18, 2002 | 10.52 | 10.80 | 10.45 | 10.66 | 12,347,899 | +0.02(+0.17%) |
Mar 15, 2002 | 10.50 | 10.66 | 10.38 | 10.64 | 9,623,060 | +0.22(+2.12%) |
Mar 14, 2002 | 10.34 | 10.44 | 10.16 | 10.42 | 7,907,358 | +0.09(+0.91%) |
Mar 13, 2002 | 10.85 | 10.87 | 10.31 | 10.33 | 12,243,359 | -0.22(-2.06%) |
Mar 12, 2002 | 10.24 | 10.55 | 10.20 | 10.55 | 28,330 | +0.18(+1.74%) |
Mar 11, 2002 | 10.38 | 10.48 | 10.25 | 10.37 | 9,374,884 | +0.10(+1.01%) |
Mar 08, 2002 | 10.50 | 10.55 | 10.15 | 10.26 | 13,625,893 | -0.39(-3.66%) |
Mar 07, 2002 | 10.94 | 11.02 | 10.56 | 10.65 | 10,288,263 | -0.20(-1.87%) |
Mar 06, 2002 | 10.57 | 10.85 | 10.40 | 10.85 | 11,741,623 | +0.18(+1.72%) |
Mar 05, 2002 | 10.62 | 10.74 | 10.50 | 10.67 | 9,547,417 | +0.05(+0.45%) |
Mar 04, 2002 | 10.48 | 10.67 | 10.42 | 10.62 | 12,783,623 | +0.24(+2.28%) |