Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.847 | 7.161 | 6.681 | 7.124 | 4,883,804 | +0.26(+3.77%) |
Feb 27, 2003 | 6.625 | 6.912 | 6.579 | 6.866 | 3,869,470 | +0.31(+4.80%) |
Feb 26, 2003 | 6.690 | 6.866 | 6.533 | 6.552 | 3,245,048 | -0.21(-3.14%) |
Feb 25, 2003 | 6.958 | 6.977 | 6.053 | 6.764 | 8,234,257 | +0.03(+0.41%) |
Feb 24, 2003 | 7.069 | 7.161 | 6.699 | 6.736 | 2,558,291 | -0.43(-5.94%) |
Feb 21, 2003 | 6.921 | 7.208 | 6.746 | 7.161 | 3,079,798 | +0.26(+3.75%) |
Feb 20, 2003 | 7.124 | 7.189 | 6.893 | 6.903 | 2,535,457 | -0.07(-1.06%) |
Feb 19, 2003 | 6.930 | 7.115 | 6.699 | 6.977 | 6,022,591 | +0.16(+2.30%) |
Feb 18, 2003 | 6.681 | 6.930 | 6.598 | 6.820 | 5,701,397 | +0.21(+3.22%) |
Feb 14, 2003 | 6.736 | 6.783 | 6.459 | 6.607 | 5,615,039 | -0.14(-2.05%) |
Feb 13, 2003 | 6.699 | 6.875 | 6.579 | 6.746 | 3,410,081 | +0.07(+1.11%) |
Feb 12, 2003 | 7.078 | 7.134 | 6.653 | 6.672 | 5,403,579 | -0.40(-5.62%) |
Feb 11, 2003 | 6.986 | 7.319 | 6.986 | 7.069 | 4,213,497 | -0.06(-0.91%) |
Feb 10, 2003 | 7.161 | 7.337 | 7.069 | 7.134 | 2,297,051 | +0.02(+0.26%) |
Feb 07, 2003 | 7.448 | 7.457 | 6.977 | 7.115 | 2,563,810 | -0.20(-2.77%) |
Feb 06, 2003 | 7.319 | 7.420 | 7.179 | 7.318 | 2,521,064 | -0.02(-0.26%) |
Feb 05, 2003 | 7.577 | 7.670 | 7.291 | 7.337 | 2,777,326 | -0.16(-2.10%) |
Feb 04, 2003 | 7.614 | 7.670 | 7.374 | 7.494 | 4,093,158 | -0.26(-3.34%) |
Feb 03, 2003 | 7.605 | 7.984 | 7.596 | 7.753 | 3,749,672 | +0.13(+1.70%) |
Jan 31, 2003 | 7.577 | 7.808 | 7.402 | 7.623 | 2,744,644 | +0.00(+0.00%) |
Jan 30, 2003 | 8.076 | 8.206 | 7.623 | 7.623 | 3,102,194 | -0.45(-5.61%) |
Jan 29, 2003 | 8.085 | 8.141 | 7.827 | 8.076 | 2,675,276 | -0.12(-1.47%) |
Jan 28, 2003 | 8.002 | 8.243 | 7.882 | 8.196 | 4,723,857 | +0.30(+3.86%) |
Jan 27, 2003 | 8.169 | 8.427 | 7.854 | 7.891 | 5,877,469 | -0.37(-4.47%) |
Jan 24, 2003 | 8.899 | 9.065 | 7.901 | 8.261 | 13,946,585 | -1.44(-14.86%) |
Jan 23, 2003 | 9.666 | 9.740 | 9.333 | 9.703 | 7,777,574 | +0.38(+4.06%) |
Jan 22, 2003 | 8.926 | 9.453 | 8.917 | 9.324 | 7,885,144 | +0.36(+4.02%) |
Jan 21, 2003 | 8.779 | 9.028 | 8.427 | 8.963 | 5,011,611 | +0.31(+3.63%) |
Jan 17, 2003 | 9.148 | 9.167 | 8.547 | 8.649 | 10,230,678 | -0.67(-7.14%) |
Jan 16, 2003 | 9.776 | 9.924 | 9.241 | 9.314 | 4,726,779 | -0.44(-4.55%) |
Jan 15, 2003 | 9.850 | 9.934 | 9.629 | 9.758 | 3,868,604 | +0.02(+0.19%) |
Jan 14, 2003 | 9.601 | 9.832 | 9.361 | 9.740 | 3,771,424 | +0.23(+2.43%) |
Jan 13, 2003 | 10.23 | 10.36 | 9.333 | 9.509 | 8,145,302 | -0.35(-3.56%) |
Jan 10, 2003 | 9.407 | 10.04 | 9.398 | 9.860 | 7,054,456 | +0.06(+0.66%) |
Jan 09, 2003 | 9.102 | 9.832 | 9.046 | 9.795 | 8,612,807 | +0.88(+9.84%) |
Jan 08, 2003 | 9.370 | 9.472 | 8.779 | 8.917 | 11,410,803 | +0.03(+0.33%) |
Jan 07, 2003 | 8.178 | 9.102 | 8.141 | 8.888 | 11,699,747 | +0.78(+9.67%) |
Jan 06, 2003 | 7.984 | 8.233 | 7.938 | 8.104 | 5,490,479 | +0.20(+2.57%) |
Jan 03, 2003 | 7.947 | 8.076 | 7.716 | 7.901 | 3,413,977 | +0.06(+0.73%) |
Jan 02, 2003 | 7.623 | 8.178 | 7.392 | 7.843 | 7,560,920 | +0.43(+5.84%) |
Dec 31, 2002 | 7.411 | 7.596 | 7.319 | 7.411 | 4,944,082 | +0.01(+0.12%) |
Dec 30, 2002 | 7.891 | 7.947 | 7.365 | 7.402 | 4,063,723 | -0.38(-4.87%) |
Dec 27, 2002 | 7.882 | 8.169 | 7.771 | 7.781 | 2,435,571 | -0.12(-1.46%) |
Dec 26, 2002 | 7.873 | 8.363 | 7.864 | 7.896 | 2,541,517 | +0.04(+0.53%) |
Dec 24, 2002 | 8.021 | 8.298 | 7.854 | 7.854 | 1,343,968 | -0.19(-2.41%) |
Dec 23, 2002 | 7.781 | 8.307 | 7.660 | 8.049 | 3,571,219 | +0.35(+4.56%) |
Dec 20, 2002 | 7.781 | 8.141 | 7.660 | 7.697 | 4,205,814 | -0.15(-1.88%) |
Dec 19, 2002 | 7.956 | 8.400 | 7.781 | 7.845 | 3,917,627 | -0.12(-1.51%) |
Dec 18, 2002 | 8.326 | 8.446 | 7.854 | 7.965 | 3,684,416 | -0.62(-7.21%) |
Dec 17, 2002 | 8.538 | 8.760 | 8.316 | 8.584 | 2,800,052 | +0.13(+1.53%) |
Dec 16, 2002 | 8.390 | 8.520 | 8.113 | 8.455 | 3,078,391 | +0.31(+3.86%) |
Dec 13, 2002 | 8.437 | 8.464 | 8.076 | 8.141 | 2,901,237 | -0.35(-4.13%) |
Dec 12, 2002 | 8.501 | 8.769 | 8.316 | 8.492 | 5,586,902 | +0.04(+0.44%) |
Dec 11, 2002 | 8.261 | 8.566 | 8.178 | 8.455 | 4,371,821 | +0.18(+2.23%) |
Dec 10, 2002 | 7.993 | 8.492 | 7.975 | 8.270 | 4,769,634 | +0.41(+5.17%) |
Dec 09, 2002 | 8.243 | 8.280 | 7.827 | 7.864 | 4,008,206 | -0.47(-5.60%) |
Dec 06, 2002 | 8.316 | 8.714 | 8.243 | 8.330 | 5,153,594 | -0.18(-2.12%) |
Dec 05, 2002 | 8.390 | 9.074 | 8.372 | 8.511 | 7,078,589 | +0.35(+4.30%) |
Dec 04, 2002 | 8.104 | 8.594 | 7.854 | 8.159 | 4,570,078 | -0.18(-2.11%) |
Dec 03, 2002 | 9.010 | 9.130 | 8.224 | 8.335 | 6,214,138 | -0.74(-8.15%) |
Dec 02, 2002 | 9.961 | 10.13 | 9.056 | 9.074 | 7,089,519 | -0.64(-6.57%) |
Nov 29, 2002 | 9.481 | 9.795 | 9.481 | 9.712 | 2,003,021 | +0.38(+4.05%) |
Nov 27, 2002 | 9.287 | 9.823 | 9.287 | 9.334 | 4,328,642 | +0.12(+1.31%) |
Nov 26, 2002 | 9.619 | 9.730 | 9.185 | 9.213 | 3,498,171 | -0.55(-5.68%) |
Nov 25, 2002 | 9.629 | 10.19 | 9.619 | 9.767 | 5,283,781 | +0.19(+1.98%) |
Nov 22, 2002 | 9.573 | 9.961 | 9.351 | 9.578 | 4,524,302 | -0.21(-2.12%) |
Nov 21, 2002 | 9.222 | 10.16 | 9.194 | 9.786 | 6,383,933 | +0.75(+8.28%) |
Nov 20, 2002 | 8.492 | 9.046 | 8.464 | 9.037 | 4,647,346 | +0.59(+7.00%) |
Nov 19, 2002 | 8.445 | 9.056 | 8.353 | 8.446 | 5,443,079 | -0.07(-0.87%) |
Nov 18, 2002 | 8.085 | 8.575 | 7.679 | 8.520 | 5,086,823 | +0.59(+7.46%) |
Nov 15, 2002 | 7.827 | 8.012 | 7.614 | 7.928 | 4,805,671 | +0.07(+0.94%) |
Nov 14, 2002 | 7.873 | 8.206 | 7.771 | 7.854 | 3,713,202 | +0.10(+1.31%) |
Nov 13, 2002 | 7.651 | 8.021 | 7.392 | 7.753 | 4,265,010 | +0.05(+0.61%) |
Nov 12, 2002 | 7.494 | 7.947 | 7.309 | 7.706 | 5,499,028 | +0.38(+5.16%) |
Nov 11, 2002 | 8.049 | 8.270 | 7.309 | 7.328 | 4,932,719 | -0.72(-8.96%) |
Nov 08, 2002 | 8.409 | 8.991 | 8.021 | 8.049 | 5,102,082 | -0.43(-5.12%) |
Nov 07, 2002 | 9.111 | 9.185 | 8.307 | 8.483 | 9,799,318 | -0.92(-9.82%) |
Nov 06, 2002 | 8.612 | 9.416 | 8.557 | 9.407 | 9,293,936 | +0.92(+10.89%) |
Nov 05, 2002 | 7.836 | 8.649 | 7.762 | 8.483 | 4,489,564 | +0.55(+6.99%) |
Nov 04, 2002 | 7.873 | 8.243 | 7.670 | 7.928 | 5,039,207 | +0.30(+3.87%) |
Nov 01, 2002 | 7.503 | 7.762 | 7.355 | 7.633 | 4,016,539 | +0.19(+2.61%) |
Oct 31, 2002 | 7.420 | 7.614 | 7.355 | 7.439 | 4,556,334 | +0.05(+0.63%) |
Oct 30, 2002 | 7.420 | 7.596 | 7.254 | 7.392 | 4,476,107 | +0.05(+0.63%) |
Oct 29, 2002 | 7.457 | 7.494 | 7.124 | 7.346 | 5,092,775 | -0.15(-1.97%) |
Oct 28, 2002 | 7.716 | 7.716 | 7.337 | 7.494 | 4,936,291 | -0.02(-0.25%) |
Oct 25, 2002 | 6.607 | 7.817 | 6.468 | 7.513 | 6,778,174 | +0.67(+9.72%) |
Oct 24, 2002 | 6.856 | 7.171 | 6.515 | 6.847 | 5,412,226 | -0.01(-0.13%) |
Oct 23, 2002 | 6.468 | 6.866 | 6.080 | 6.856 | 3,393,606 | +0.36(+5.55%) |
Oct 22, 2002 | 6.376 | 6.746 | 6.236 | 6.496 | 3,632,795 | +0.11(+1.74%) |
Oct 21, 2002 | 6.099 | 6.616 | 6.006 | 6.385 | 3,196,024 | +0.13(+2.08%) |
Oct 18, 2002 | 6.163 | 6.367 | 5.914 | 6.255 | 2,538,163 | +0.03(+0.43%) |
Oct 17, 2002 | 6.394 | 6.423 | 5.969 | 6.228 | 4,548,893 | +0.35(+5.97%) |
Oct 16, 2002 | 5.276 | 5.914 | 5.267 | 5.877 | 6,565,308 | +0.17(+2.91%) |
Oct 15, 2002 | 5.387 | 5.711 | 5.082 | 5.711 | 6,391,184 | +0.89(+18.39%) |
Oct 14, 2002 | 4.750 | 4.944 | 4.556 | 4.824 | 2,535,349 | -0.12(-2.43%) |
Oct 11, 2002 | 4.435 | 4.962 | 4.389 | 4.944 | 8,635,730 | +0.67(+15.55%) |
Oct 10, 2002 | 4.010 | 4.482 | 3.835 | 4.278 | 4,756,215 | +0.31(+7.93%) |
Oct 09, 2002 | 3.789 | 4.057 | 3.622 | 3.964 | 5,563,310 | +0.15(+3.87%) |
Oct 08, 2002 | 4.121 | 4.140 | 3.761 | 3.816 | 3,642,427 | -0.17(-4.35%) |
Oct 07, 2002 | 4.278 | 4.362 | 3.936 | 3.990 | 3,768,502 | -0.21(-5.10%) |
Oct 04, 2002 | 4.620 | 4.731 | 4.204 | 4.204 | 2,441,415 | -0.34(-7.50%) |
Oct 03, 2002 | 4.537 | 4.666 | 4.426 | 4.545 | 4,299,531 | +0.07(+1.63%) |
Oct 02, 2002 | 4.759 | 4.851 | 4.435 | 4.472 | 4,203,866 | -0.33(-6.92%) |
Oct 01, 2002 | 4.787 | 4.851 | 4.435 | 4.805 | 5,863,401 | +0.14(+2.97%) |
Sep 30, 2002 | 5.064 | 5.073 | 4.630 | 4.666 | 4,736,379 | -0.48(-9.32%) |
Sep 27, 2002 | 5.258 | 5.424 | 5.128 | 5.146 | 1,995,121 | -0.19(-3.48%) |
Sep 26, 2002 | 5.683 | 5.775 | 5.304 | 5.332 | 3,053,284 | -0.25(-4.47%) |
Sep 25, 2002 | 5.701 | 5.803 | 5.415 | 5.581 | 3,307,273 | -0.01(-0.17%) |
Sep 24, 2002 | 5.535 | 5.868 | 5.498 | 5.591 | 3,827,806 | +0.04(+0.67%) |
Sep 23, 2002 | 5.757 | 5.831 | 5.406 | 5.554 | 2,548,891 | -0.33(-5.65%) |
Sep 20, 2002 | 5.895 | 6.154 | 5.664 | 5.886 | 2,819,332 | +0.07(+1.24%) |
Sep 19, 2002 | 6.163 | 6.311 | 5.766 | 5.814 | 2,313,068 | -0.58(-9.08%) |
Sep 18, 2002 | 6.284 | 6.505 | 6.006 | 6.394 | 2,379,113 | +0.09(+1.47%) |
Sep 17, 2002 | 6.838 | 6.903 | 6.302 | 6.302 | 2,435,138 | -0.37(-5.54%) |
Sep 16, 2002 | 7.023 | 7.097 | 6.524 | 6.672 | 3,208,219 | -0.32(-4.62%) |
Sep 13, 2002 | 6.792 | 7.161 | 6.718 | 6.995 | 220,852,864 | +0.19(+2.85%) |
Sep 12, 2002 | 6.893 | 7.161 | 6.801 | 6.801 | 1,736,261 | -0.29(-4.04%) |
Sep 11, 2002 | 6.977 | 7.300 | 6.958 | 7.088 | 2,756,764 | +0.18(+2.54%) |
Sep 10, 2002 | 6.783 | 7.069 | 6.579 | 6.912 | 4,320,382 | +0.17(+2.47%) |
Sep 09, 2002 | 6.505 | 6.884 | 6.357 | 6.746 | 2,282,766 | +0.10(+1.53%) |
Sep 06, 2002 | 6.718 | 6.838 | 6.468 | 6.644 | 2,399,534 | +0.22(+3.47%) |
Sep 05, 2002 | 6.265 | 6.792 | 6.237 | 6.421 | 5,055,303 | -0.14(-2.13%) |
Sep 04, 2002 | 6.043 | 6.893 | 6.034 | 6.561 | 3,543,840 | +0.53(+8.73%) |
Sep 03, 2002 | 6.505 | 6.727 | 6.025 | 6.034 | 2,835,522 | -0.60(-9.05%) |
Aug 30, 2002 | 6.625 | 7.014 | 6.468 | 6.635 | 2,304,518 | -0.11(-1.64%) |
Aug 29, 2002 | 6.459 | 6.930 | 6.441 | 6.746 | 4,398,010 | +0.18(+2.82%) |
Aug 28, 2002 | 6.903 | 7.069 | 6.552 | 6.561 | 3,352,076 | -0.45(-6.46%) |
Aug 27, 2002 | 7.429 | 7.503 | 6.930 | 7.014 | 10,764,629 | -0.47(-6.30%) |
Aug 26, 2002 | 7.614 | 7.670 | 7.208 | 7.485 | 4,967,385 | +0.02(+0.25%) |
Aug 23, 2002 | 7.948 | 8.002 | 7.234 | 7.466 | 6,302,120 | -0.66(-8.08%) |
Aug 22, 2002 | 7.078 | 8.122 | 6.912 | 8.122 | 12,184,243 | +1.21(+17.51%) |
Aug 21, 2002 | 6.237 | 7.097 | 6.006 | 6.912 | 10,306,755 | +1.00(+16.87%) |
Aug 20, 2002 | 6.117 | 6.256 | 5.794 | 5.914 | 5,234,967 | +0.29(+5.09%) |
Aug 16, 2002 | 5.360 | 5.766 | 5.313 | 5.627 | 2,844,313 | +0.03(+0.50%) |
Aug 15, 2002 | 5.323 | 5.637 | 4.897 | 5.600 | 4,785,109 | +0.27(+5.03%) |
Aug 14, 2002 | 4.851 | 5.387 | 4.759 | 5.332 | 2,168,379 | +0.63(+13.36%) |
Aug 13, 2002 | 5.295 | 5.360 | 4.703 | 4.703 | 2,026,937 | -0.59(-11.17%) |
Aug 12, 2002 | 5.156 | 5.313 | 5.063 | 5.295 | 1,927,917 | -0.01(-0.17%) |
Aug 07, 2002 | 5.581 | 5.683 | 5.036 | 5.304 | 7,362,880 | -0.59(-10.03%) |
Aug 06, 2002 | 5.415 | 5.914 | 5.350 | 5.895 | 223,677,376 | +0.71(+13.73%) |
Aug 05, 2002 | 5.461 | 5.489 | 5.175 | 5.184 | 1,528,373 | -0.30(-5.56%) |
Aug 02, 2002 | 5.665 | 5.683 | 5.221 | 5.489 | 3,187,776 | -0.19(-3.27%) |
Aug 01, 2002 | 5.840 | 6.099 | 5.674 | 5.675 | 357,879,456 | -0.24(-4.05%) |
Jul 31, 2002 | 5.812 | 6.182 | 5.637 | 5.914 | 3,290,608 | -0.07(-1.23%) |
Jul 30, 2002 | 5.914 | 6.145 | 5.591 | 5.988 | 4,609,253 | -0.06(-1.05%) |
Jul 29, 2002 | 6.699 | 6.912 | 5.794 | 6.052 | 8,789,095 | -0.14(-2.25%) |
Jul 26, 2002 | 5.147 | 6.339 | 5.147 | 6.191 | 11,175,644 | +1.34(+27.62%) |
Jul 25, 2002 | 5.221 | 5.618 | 4.722 | 4.851 | 5,587,226 | -0.57(-10.56%) |
Jul 24, 2002 | 4.971 | 5.443 | 4.750 | 5.424 | 4,682,850 | +0.30(+5.77%) |
Jul 23, 2002 | 5.591 | 5.637 | 4.990 | 5.128 | 4,711,196 | -0.30(-5.45%) |
Jul 22, 2002 | 6.219 | 6.219 | 5.332 | 5.424 | 7,111,855 | -0.82(-13.17%) |
Jul 19, 2002 | 6.607 | 6.607 | 6.117 | 6.247 | 3,458,563 | -0.42(-6.24%) |
Jul 17, 2002 | 7.152 | 7.503 | 6.108 | 6.662 | 6,343,676 | +1.08(+19.37%) |
Jul 12, 2002 | 5.711 | 5.766 | 5.452 | 5.581 | 8,720,918 | +0.09(+1.68%) |
Jul 11, 2002 | 4.805 | 5.535 | 4.777 | 5.489 | 15,195,971 | +0.88(+19.04%) |
Jul 10, 2002 | 4.583 | 4.713 | 4.482 | 4.611 | 8,165,863 | +0.15(+3.31%) |
Jul 09, 2002 | 5.323 | 5.286 | 4.251 | 4.463 | 12,455,980 | -0.86(-16.15%) |
Jul 08, 2002 | 5.674 | 5.876 | 5.276 | 5.323 | 4,976,656 | -0.35(-6.19%) |
Jul 05, 2002 | 5.424 | 5.683 | 5.378 | 5.674 | 2,563,053 | +0.36(+6.78%) |
Jul 04, 2002 | 5.323 | 5.443 | 4.990 | 5.313 | 5,661,897 | +0.00(+0.00%) |
Jul 03, 2002 | 5.323 | 5.443 | 4.990 | 5.313 | 5,653,565 | -0.07(-1.37%) |
Jul 02, 2002 | 6.293 | 6.302 | 5.341 | 5.387 | 6,858,581 | -1.01(-15.75%) |
Jul 01, 2002 | 6.468 | 6.653 | 6.274 | 6.394 | 4,185,685 | -0.25(-3.76%) |
Jun 28, 2002 | 6.718 | 6.940 | 6.579 | 6.644 | 3,646,647 | -0.18(-2.57%) |
Jun 27, 2002 | 6.967 | 7.023 | 6.284 | 6.820 | 4,547,244 | -0.02(-0.27%) |
Jun 26, 2002 | 6.625 | 6.930 | 6.284 | 6.838 | 6,117,498 | -0.23(-3.27%) |
Jun 25, 2002 | 7.854 | 7.947 | 6.921 | 7.069 | 3,179,900 | -0.14(-1.92%) |
Jun 21, 2002 | 7.928 | 7.928 | 7.198 | 7.208 | 6,809,233 | -0.69(-8.77%) |
Jun 20, 2002 | 8.316 | 8.409 | 7.734 | 7.901 | 5,406,501 | -0.43(-5.11%) |
Jun 19, 2002 | 8.511 | 8.603 | 8.233 | 8.326 | 3,093,866 | -0.16(-1.85%) |
Jun 18, 2002 | 8.566 | 8.751 | 8.446 | 8.483 | 2,107,668 | -0.18(-2.03%) |
Jun 17, 2002 | 8.437 | 8.806 | 8.381 | 8.658 | 2,205,065 | +0.27(+3.19%) |
Jun 14, 2002 | 8.316 | 8.427 | 8.178 | 8.390 | 3,917,411 | -0.13(-1.52%) |
Jun 12, 2002 | 8.511 | 8.594 | 8.121 | 8.520 | 5,318,411 | -0.03(-0.32%) |
Jun 11, 2002 | 8.788 | 8.864 | 8.455 | 8.547 | 3,399,368 | +0.04(+0.42%) |
Jun 10, 2002 | 8.474 | 8.705 | 8.381 | 8.511 | 2,529,180 | +0.06(+0.67%) |
Jun 07, 2002 | 8.566 | 8.779 | 8.455 | 8.455 | 4,559,040 | -0.30(-3.48%) |
Jun 06, 2002 | 8.742 | 8.825 | 8.538 | 8.760 | 2,707,092 | +0.03(+0.32%) |
Jun 05, 2002 | 8.982 | 9.000 | 8.575 | 8.732 | 2,478,642 | -0.21(-2.38%) |
May 31, 2002 | 9.379 | 9.462 | 8.825 | 8.945 | 2,448,882 | -0.31(-3.39%) |
May 28, 2002 | 9.398 | 9.407 | 9.204 | 9.259 | 3,062,266 | -0.06(-0.60%) |
May 27, 2002 | 9.425 | 9.610 | 9.296 | 9.314 | 3,271,778 | +0.00(+0.00%) |
May 24, 2002 | 9.425 | 9.610 | 9.296 | 9.314 | 3,234,767 | -0.39(-4.00%) |
May 23, 2002 | 9.490 | 9.703 | 9.268 | 9.703 | 4,485,884 | +0.41(+4.37%) |
May 22, 2002 | 8.834 | 9.518 | 8.788 | 9.296 | 7,225,767 | +0.08(+0.90%) |
May 21, 2002 | 10.56 | 10.87 | 8.843 | 9.213 | 14,141,163 | -1.26(-12.00%) |
May 20, 2002 | 10.34 | 10.69 | 10.01 | 10.47 | 3,329,134 | +0.02(+0.18%) |
May 17, 2002 | 10.39 | 10.63 | 10.25 | 10.45 | 3,652,816 | +0.34(+3.38%) |
May 16, 2002 | 10.16 | 10.51 | 9.832 | 10.11 | 3,841,766 | -0.06(-0.63%) |
May 15, 2002 | 9.536 | 10.52 | 9.287 | 10.17 | 9,132,257 | +0.43(+4.36%) |
May 14, 2002 | 9.693 | 9.813 | 9.518 | 9.749 | 7,268,189 | +0.50(+5.39%) |
May 13, 2002 | 9.277 | 9.823 | 9.102 | 9.250 | 10,295,284 | +0.01(+0.10%) |
May 10, 2002 | 8.538 | 9.425 | 8.196 | 9.241 | 14,151,660 | +0.14(+1.52%) |
May 09, 2002 | 8.963 | 9.610 | 8.963 | 9.102 | 11,407,232 | -0.37(-3.90%) |
May 08, 2002 | 8.640 | 9.545 | 8.547 | 9.472 | 14,359,223 | +1.27(+15.43%) |
May 07, 2002 | 7.928 | 8.270 | 7.497 | 8.206 | 12,810,938 | +0.43(+5.46%) |
May 06, 2002 | 8.224 | 8.298 | 7.614 | 7.781 | 7,030,215 | -0.30(-3.77%) |
May 03, 2002 | 7.817 | 8.215 | 7.781 | 8.085 | 7,330,414 | +0.31(+4.04%) |
May 02, 2002 | 8.298 | 8.464 | 7.707 | 7.771 | 15,027,042 | -0.58(-6.97%) |
May 01, 2002 | 8.418 | 8.594 | 8.141 | 8.353 | 13,951,780 | -0.19(-2.27%) |
Apr 30, 2002 | 7.559 | 8.584 | 7.448 | 8.547 | 25,914,824 | +1.09(+14.62%) |
Apr 29, 2002 | 8.834 | 9.056 | 7.355 | 7.457 | 37,518,688 | -1.68(-18.40%) |
Apr 26, 2002 | 11.09 | 11.13 | 8.825 | 9.139 | 94,933,728 | -10.80(-54.17%) |
Apr 23, 2002 | 20.82 | 21.47 | 19.77 | 19.94 | 6,517,259 | -0.84(-4.05%) |
Apr 22, 2002 | 22.45 | 22.95 | 20.46 | 20.78 | 10,889,081 | -1.89(-8.32%) |
Apr 19, 2002 | 22.81 | 23.31 | 22.61 | 22.67 | 4,228,864 | -0.29(-1.25%) |
Apr 18, 2002 | 23.95 | 24.76 | 22.87 | 22.95 | 7,412,336 | -1.17(-4.86%) |
Apr 17, 2002 | 24.53 | 25.32 | 23.56 | 24.13 | 7,220,681 | -0.31(-1.29%) |
Apr 16, 2002 | 24.40 | 24.96 | 24.07 | 24.44 | 5,759,403 | +0.51(+2.12%) |
Apr 15, 2002 | 23.47 | 24.30 | 22.92 | 23.93 | 4,696,802 | +0.54(+2.29%) |
Apr 12, 2002 | 22.47 | 23.61 | 21.44 | 23.40 | 6,290,757 | +1.19(+5.37%) |
Apr 11, 2002 | 21.89 | 22.89 | 21.48 | 22.20 | 4,895,600 | +0.27(+1.22%) |
Apr 10, 2002 | 22.44 | 22.72 | 20.97 | 21.94 | 6,747,007 | -0.27(-1.21%) |
Apr 09, 2002 | 23.10 | 23.65 | 21.92 | 22.20 | 5,505,088 | -0.85(-3.69%) |
Apr 08, 2002 | 21.83 | 23.07 | 21.40 | 23.06 | 6,596,042 | +0.55(+2.46%) |
Apr 05, 2002 | 22.71 | 22.92 | 22.29 | 22.50 | 6,060,684 | +0.14(+0.62%) |
Apr 04, 2002 | 22.47 | 23.59 | 21.72 | 22.36 | 11,220,338 | -1.45(-6.09%) |
Apr 03, 2002 | 23.54 | 24.20 | 23.34 | 23.81 | 6,551,456 | +0.48(+2.06%) |
Apr 02, 2002 | 24.62 | 24.63 | 23.33 | 23.33 | 4,604,492 | -1.62(-6.48%) |
Apr 01, 2002 | 24.44 | 25.02 | 24.00 | 24.95 | 4,597,133 | +0.00(+0.00%) |
Mar 29, 2002 | 25.52 | 25.60 | 24.58 | 24.95 | 4,352,234 | +0.00(+0.00%) |
Mar 28, 2002 | 25.52 | 25.60 | 24.58 | 24.95 | 4,348,446 | +0.48(+1.96%) |
Mar 27, 2002 | 23.82 | 24.71 | 23.68 | 24.47 | 6,486,308 | +0.55(+2.28%) |
Mar 26, 2002 | 24.16 | 25.23 | 23.44 | 23.92 | 6,959,224 | -0.55(-2.23%) |
Mar 25, 2002 | 25.75 | 26.00 | 24.38 | 24.47 | 5,047,323 | -1.10(-4.30%) |
Mar 22, 2002 | 25.87 | 26.10 | 25.31 | 25.57 | 5,393,948 | -0.32(-1.25%) |
Mar 21, 2002 | 24.73 | 26.01 | 24.54 | 25.89 | 9,183,228 | +1.48(+6.06%) |
Mar 20, 2002 | 25.41 | 25.55 | 23.99 | 24.41 | 21,630,118 | -2.50(-9.30%) |
Mar 19, 2002 | 27.72 | 28.05 | 26.73 | 26.92 | 8,504,588 | -0.73(-2.64%) |
Mar 18, 2002 | 28.64 | 29.14 | 27.12 | 27.65 | 5,043,968 | -0.41(-1.45%) |
Mar 15, 2002 | 28.32 | 28.92 | 27.88 | 28.05 | 5,258,133 | -0.11(-0.39%) |
Mar 14, 2002 | 27.76 | 28.87 | 27.71 | 28.17 | 7,454,325 | +0.90(+3.29%) |
Mar 13, 2002 | 27.40 | 29.35 | 27.18 | 27.27 | 10,777,074 | -0.47(-1.70%) |
Mar 12, 2002 | 28.29 | 28.74 | 27.31 | 27.74 | 9,867,495 | -2.30(-7.66%) |
Mar 11, 2002 | 28.83 | 30.96 | 28.27 | 30.04 | 8,907,703 | +0.93(+3.21%) |
Mar 08, 2002 | 26.95 | 29.21 | 26.95 | 29.11 | 9,670,970 | +3.30(+12.78%) |
Mar 07, 2002 | 26.71 | 27.61 | 25.42 | 25.81 | 5,582,140 | -0.67(-2.51%) |
Mar 06, 2002 | 26.66 | 26.70 | 25.41 | 26.47 | 7,073,719 | -0.64(-2.35%) |
Mar 05, 2002 | 25.87 | 27.78 | 25.87 | 27.11 | 7,145,901 | +0.30(+1.14%) |
Mar 04, 2002 | 25.10 | 27.17 | 23.98 | 26.81 | 8,456,972 | +1.99(+8.00%) |