Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.148 | 9.347 | 9.135 | 9.199 | 270,829 | +0.04(+0.42%) |
Jan 30, 2003 | 9.417 | 9.449 | 9.148 | 9.161 | 346,849 | -0.26(-2.72%) |
Jan 29, 2003 | 9.462 | 9.462 | 9.161 | 9.417 | 621,425 | -0.03(-0.34%) |
Jan 28, 2003 | 9.430 | 9.532 | 9.276 | 9.449 | 150,946 | +0.08(+0.82%) |
Jan 27, 2003 | 9.481 | 9.488 | 9.340 | 9.372 | 168,273 | -0.12(-1.22%) |
Jan 24, 2003 | 9.737 | 9.737 | 9.366 | 9.488 | 249,756 | -0.31(-3.20%) |
Jan 23, 2003 | 9.898 | 9.917 | 9.725 | 9.802 | 444,722 | -0.03(-0.33%) |
Jan 22, 2003 | 9.725 | 9.987 | 9.686 | 9.834 | 486,713 | +0.11(+1.12%) |
Jan 21, 2003 | 10.03 | 10.15 | 9.725 | 9.725 | 150,946 | -0.37(-3.62%) |
Jan 17, 2003 | 10.12 | 10.15 | 9.962 | 10.09 | 199,336 | -0.06(-0.57%) |
Jan 16, 2003 | 10.25 | 10.44 | 10.14 | 10.15 | 173,424 | -0.10(-1.00%) |
Jan 15, 2003 | 10.25 | 10.32 | 9.975 | 10.25 | 224,000 | +0.06(+0.57%) |
Jan 14, 2003 | 10.15 | 10.23 | 10.08 | 10.19 | 547,591 | +0.01(+0.13%) |
Jan 13, 2003 | 10.25 | 10.29 | 10.05 | 10.18 | 554,927 | +0.16(+1.60%) |
Jan 10, 2003 | 9.705 | 10.06 | 9.705 | 10.02 | 467,512 | +0.12(+1.16%) |
Jan 09, 2003 | 9.802 | 10.05 | 9.744 | 9.904 | 365,268 | +0.18(+1.84%) |
Jan 08, 2003 | 9.930 | 9.955 | 9.725 | 9.725 | 197,775 | -0.21(-2.06%) |
Jan 07, 2003 | 10.26 | 10.26 | 9.827 | 9.930 | 723,981 | -0.33(-3.25%) |
Jan 06, 2003 | 10.30 | 10.47 | 10.25 | 10.26 | 316,410 | -0.04(-0.37%) |
Jan 03, 2003 | 10.10 | 10.30 | 10.06 | 10.30 | 205,424 | +0.20(+1.97%) |
Jan 02, 2003 | 9.866 | 10.12 | 9.840 | 10.10 | 179,356 | +0.28(+2.87%) |
Dec 31, 2002 | 9.859 | 9.949 | 9.821 | 9.821 | 251,629 | -0.04(-0.45%) |
Dec 30, 2002 | 9.763 | 9.885 | 9.693 | 9.866 | 214,634 | +0.15(+1.52%) |
Dec 27, 2002 | 9.853 | 9.942 | 9.718 | 9.718 | 165,619 | -0.14(-1.43%) |
Dec 26, 2002 | 9.917 | 10.01 | 9.834 | 9.859 | 137,366 | -0.05(-0.52%) |
Dec 24, 2002 | 9.866 | 9.923 | 9.866 | 9.910 | 48,546 | -0.03(-0.26%) |
Dec 23, 2002 | 9.910 | 10.02 | 9.885 | 9.936 | 229,307 | -0.01(-0.06%) |
Dec 20, 2002 | 9.898 | 9.975 | 9.789 | 9.942 | 906,772 | +0.10(+0.98%) |
Dec 19, 2002 | 9.737 | 9.917 | 9.737 | 9.846 | 350,439 | +0.04(+0.46%) |
Dec 18, 2002 | 9.866 | 9.898 | 9.770 | 9.802 | 185,444 | -0.15(-1.48%) |
Dec 17, 2002 | 9.994 | 10.07 | 9.898 | 9.949 | 527,298 | -0.14(-1.40%) |
Dec 16, 2002 | 9.872 | 10.09 | 9.872 | 10.09 | 286,127 | +0.22(+2.27%) |
Dec 13, 2002 | 10.03 | 10.03 | 9.821 | 9.866 | 76,331 | -0.19(-1.91%) |
Dec 12, 2002 | 10.06 | 10.09 | 9.923 | 10.06 | 149,229 | -0.03(-0.32%) |
Dec 11, 2002 | 10.10 | 10.21 | 10.04 | 10.09 | 291,122 | -0.01(-0.06%) |
Dec 10, 2002 | 9.673 | 10.19 | 9.673 | 10.10 | 160,624 | +0.33(+3.34%) |
Dec 09, 2002 | 9.942 | 9.955 | 9.763 | 9.770 | 94,907 | -0.21(-2.12%) |
Dec 06, 2002 | 9.930 | 10.04 | 9.834 | 9.981 | 91,161 | +0.01(+0.13%) |
Dec 05, 2002 | 10.06 | 10.06 | 9.802 | 9.968 | 734,284 | -0.10(-0.95%) |
Dec 04, 2002 | 9.930 | 10.19 | 9.930 | 10.06 | 413,503 | +0.03(+0.26%) |
Dec 03, 2002 | 10.09 | 10.15 | 9.968 | 10.04 | 163,278 | -0.15(-1.45%) |
Dec 02, 2002 | 10.31 | 10.44 | 10.09 | 10.19 | 77,736 | -0.04(-0.44%) |
Nov 29, 2002 | 10.33 | 10.40 | 10.22 | 10.23 | 52,917 | -0.09(-0.87%) |
Nov 27, 2002 | 10.09 | 10.32 | 10.08 | 10.32 | 170,302 | +0.26(+2.55%) |
Nov 26, 2002 | 10.31 | 10.32 | 9.936 | 10.06 | 246,010 | -0.27(-2.60%) |
Nov 25, 2002 | 10.31 | 10.56 | 10.25 | 10.33 | 161,561 | -0.03(-0.31%) |
Nov 22, 2002 | 10.31 | 10.50 | 10.31 | 10.37 | 109,892 | -0.01(-0.12%) |
Nov 21, 2002 | 10.03 | 10.41 | 10.03 | 10.38 | 120,663 | +0.28(+2.79%) |
Nov 20, 2002 | 9.936 | 10.25 | 9.936 | 10.10 | 204,175 | +0.11(+1.09%) |
Nov 19, 2002 | 10.08 | 10.15 | 9.962 | 9.987 | 101,775 | -0.10(-1.02%) |
Nov 18, 2002 | 10.25 | 10.31 | 9.994 | 10.09 | 422,869 | -0.04(-0.38%) |
Nov 15, 2002 | 10.00 | 10.20 | 9.994 | 10.13 | 360,117 | +0.09(+0.89%) |
Nov 14, 2002 | 9.802 | 10.04 | 9.802 | 10.04 | 209,014 | +0.27(+2.75%) |
Nov 13, 2002 | 9.737 | 9.866 | 9.680 | 9.770 | 195,746 | -0.01(-0.13%) |
Nov 12, 2002 | 9.705 | 9.917 | 9.705 | 9.782 | 297,522 | +0.04(+0.46%) |
Nov 11, 2002 | 9.770 | 9.981 | 9.673 | 9.737 | 296,585 | -0.03(-0.33%) |
Nov 08, 2002 | 9.757 | 9.840 | 9.680 | 9.770 | 264,741 | +0.05(+0.53%) |
Nov 07, 2002 | 9.782 | 9.827 | 9.609 | 9.718 | 741,932 | -0.24(-2.44%) |
Nov 06, 2002 | 9.737 | 10.04 | 9.705 | 9.962 | 296,117 | +0.28(+2.91%) |
Nov 05, 2002 | 9.802 | 9.994 | 9.680 | 9.680 | 1,075,826 | +0.01(+0.13%) |
Nov 04, 2002 | 9.609 | 9.737 | 9.488 | 9.667 | 226,341 | +0.06(+0.60%) |
Nov 01, 2002 | 9.673 | 9.834 | 9.603 | 9.609 | 472,352 | -0.01(-0.07%) |
Oct 31, 2002 | 9.577 | 9.712 | 9.468 | 9.616 | 195,122 | +0.10(+1.08%) |
Oct 30, 2002 | 9.545 | 9.705 | 9.385 | 9.513 | 294,556 | +0.03(+0.27%) |
Oct 29, 2002 | 9.680 | 9.680 | 9.289 | 9.488 | 131,278 | -0.19(-1.92%) |
Oct 28, 2002 | 9.782 | 9.975 | 9.609 | 9.673 | 143,610 | -0.11(-1.11%) |
Oct 25, 2002 | 9.468 | 9.795 | 9.449 | 9.782 | 138,927 | +0.31(+3.32%) |
Oct 24, 2002 | 9.385 | 9.520 | 9.225 | 9.468 | 391,337 | +0.31(+3.36%) |
Oct 23, 2002 | 9.481 | 9.481 | 9.039 | 9.161 | 185,288 | -0.28(-2.99%) |
Oct 22, 2002 | 9.898 | 9.898 | 9.436 | 9.443 | 291,434 | -0.49(-4.96%) |
Oct 21, 2002 | 9.705 | 9.975 | 9.532 | 9.936 | 236,332 | +0.28(+2.85%) |
Oct 18, 2002 | 9.737 | 9.763 | 9.571 | 9.661 | 180,917 | -0.10(-1.05%) |
Oct 17, 2002 | 9.609 | 9.763 | 9.609 | 9.763 | 261,307 | +0.19(+1.94%) |
Oct 16, 2002 | 9.737 | 9.802 | 9.494 | 9.577 | 544,313 | -0.10(-1.06%) |
Oct 15, 2002 | 9.597 | 9.859 | 9.539 | 9.680 | 356,527 | +0.20(+2.09%) |
Oct 14, 2002 | 9.334 | 9.571 | 9.334 | 9.481 | 215,415 | +0.21(+2.28%) |
Oct 11, 2002 | 9.315 | 9.462 | 9.225 | 9.270 | 211,512 | +0.02(+0.21%) |
Oct 10, 2002 | 8.719 | 9.302 | 8.719 | 9.251 | 167,492 | +0.47(+5.40%) |
Oct 09, 2002 | 9.353 | 9.353 | 8.751 | 8.777 | 201,366 | -0.63(-6.74%) |
Oct 08, 2002 | 9.167 | 9.456 | 9.142 | 9.411 | 126,907 | +0.31(+3.38%) |
Oct 07, 2002 | 9.046 | 9.193 | 9.001 | 9.103 | 9,240,991 | +0.12(+1.36%) |
Oct 04, 2002 | 9.097 | 9.097 | 8.757 | 8.982 | 360,117 | -0.06(-0.64%) |
Oct 03, 2002 | 9.321 | 9.385 | 8.982 | 9.039 | 160,936 | -0.22(-2.35%) |
Oct 02, 2002 | 9.609 | 9.609 | 9.167 | 9.257 | 262,088 | -0.35(-3.60%) |
Oct 01, 2002 | 9.385 | 9.654 | 9.379 | 9.603 | 158,439 | +0.19(+1.97%) |
Sep 30, 2002 | 9.558 | 9.603 | 9.302 | 9.417 | 139,083 | -0.19(-2.00%) |
Sep 27, 2002 | 9.603 | 9.609 | 9.488 | 9.609 | 337,951 | +0.01(+0.07%) |
Sep 26, 2002 | 9.641 | 9.661 | 9.526 | 9.603 | 407,727 | -0.01(-0.07%) |
Sep 25, 2002 | 9.411 | 9.641 | 9.321 | 9.609 | 716,332 | +0.26(+2.81%) |
Sep 24, 2002 | 9.577 | 9.667 | 9.347 | 9.347 | 503,883 | -0.26(-2.67%) |
Sep 23, 2002 | 9.763 | 9.776 | 9.481 | 9.603 | 196,995 | -0.16(-1.64%) |
Sep 20, 2002 | 10.03 | 10.03 | 9.705 | 9.763 | 555,396 | -0.13(-1.36%) |
Sep 19, 2002 | 10.06 | 10.08 | 9.898 | 9.898 | 256,624 | -0.19(-1.90%) |
Sep 18, 2002 | 9.994 | 10.19 | 9.866 | 10.09 | 183,883 | +0.04(+0.45%) |
Sep 17, 2002 | 10.29 | 10.29 | 10.04 | 10.04 | 229,307 | -0.25(-2.43%) |
Sep 16, 2002 | 10.25 | 10.31 | 10.12 | 10.29 | 162,497 | +0.00(+0.00%) |
Sep 13, 2002 | 10.24 | 10.38 | 10.13 | 10.29 | 202,302 | +0.03(+0.31%) |
Sep 12, 2002 | 10.31 | 10.37 | 10.21 | 10.26 | 267,707 | -0.08(-0.74%) |
Sep 11, 2002 | 10.48 | 10.51 | 10.34 | 10.34 | 240,078 | -0.08(-0.74%) |
Sep 10, 2002 | 10.50 | 10.53 | 10.35 | 10.42 | 266,458 | -0.08(-0.73%) |
Sep 09, 2002 | 10.35 | 10.63 | 10.29 | 10.49 | 349,971 | +0.12(+1.11%) |
Sep 06, 2002 | 10.22 | 10.43 | 10.22 | 10.38 | 296,117 | +0.17(+1.63%) |
Sep 05, 2002 | 10.30 | 10.41 | 10.14 | 10.21 | 429,269 | -0.22(-2.15%) |
Sep 04, 2002 | 10.09 | 10.44 | 10.07 | 10.44 | 171,707 | +0.35(+3.43%) |
Sep 03, 2002 | 10.22 | 10.37 | 10.03 | 10.09 | 316,254 | -0.18(-1.75%) |
Aug 30, 2002 | 10.51 | 10.54 | 10.27 | 10.27 | 114,107 | -0.22(-2.08%) |
Aug 29, 2002 | 10.44 | 10.56 | 10.33 | 10.49 | 182,166 | +0.15(+1.49%) |
Aug 28, 2002 | 10.35 | 10.41 | 10.25 | 10.33 | 755,981 | -0.08(-0.74%) |
Aug 27, 2002 | 10.44 | 12.88 | 10.28 | 10.41 | 276,293 | -0.03(-0.31%) |
Aug 26, 2002 | 10.19 | 10.44 | 10.10 | 10.44 | 165,775 | +0.29(+2.84%) |
Aug 23, 2002 | 10.48 | 10.48 | 10.15 | 10.15 | 167,492 | -0.33(-3.12%) |
Aug 22, 2002 | 10.31 | 10.56 | 10.28 | 10.48 | 344,507 | +0.17(+1.62%) |
Aug 21, 2002 | 10.35 | 10.40 | 10.19 | 10.31 | 380,878 | -0.01(-0.06%) |
Aug 20, 2002 | 10.38 | 10.42 | 10.21 | 10.32 | 73,990 | -0.02(-0.19%) |
Aug 16, 2002 | 10.33 | 10.57 | 10.19 | 10.34 | 120,507 | +0.16(+1.57%) |
Aug 15, 2002 | 10.43 | 10.47 | 10.12 | 10.18 | 96,156 | -0.25(-2.40%) |
Aug 14, 2002 | 9.955 | 10.43 | 9.750 | 10.43 | 167,024 | +0.54(+5.44%) |
Aug 13, 2002 | 10.38 | 10.38 | 9.891 | 9.891 | 252,722 | -0.36(-3.50%) |
Aug 12, 2002 | 10.13 | 10.25 | 9.942 | 10.25 | 100,214 | +0.38(+3.83%) |
Aug 07, 2002 | 9.737 | 9.930 | 9.673 | 9.872 | 472,039 | +0.07(+0.72%) |
Aug 06, 2002 | 9.609 | 10.06 | 9.545 | 9.802 | 501,230 | -0.13(-1.29%) |
Aug 05, 2002 | 10.35 | 10.35 | 9.930 | 9.930 | 288,312 | -0.38(-3.73%) |
Aug 02, 2002 | 10.88 | 10.88 | 10.29 | 10.31 | 174,517 | -0.57(-5.24%) |
Aug 01, 2002 | 11.05 | 11.11 | 10.81 | 10.88 | 140,956 | -0.04(-0.35%) |
Jul 31, 2002 | 11.07 | 11.08 | 10.86 | 10.92 | 165,151 | -0.19(-1.67%) |
Jul 30, 2002 | 10.86 | 11.20 | 10.67 | 11.11 | 253,034 | +0.22(+2.00%) |
Jul 29, 2002 | 10.38 | 10.92 | 10.38 | 10.89 | 214,166 | +0.63(+6.18%) |
Jul 26, 2002 | 9.859 | 10.26 | 9.859 | 10.26 | 278,478 | +0.39(+3.96%) |
Jul 25, 2002 | 9.661 | 9.930 | 9.520 | 9.866 | 283,941 | +0.20(+2.05%) |
Jul 24, 2002 | 9.148 | 9.744 | 8.969 | 9.667 | 345,600 | +0.45(+4.94%) |
Jul 23, 2002 | 9.565 | 9.635 | 9.206 | 9.212 | 200,273 | -0.35(-3.68%) |
Jul 22, 2002 | 9.802 | 9.981 | 9.430 | 9.565 | 257,717 | -0.20(-2.03%) |
Jul 19, 2002 | 9.372 | 9.898 | 9.372 | 9.763 | 255,688 | -0.33(-3.24%) |
Jul 17, 2002 | 10.35 | 10.69 | 10.01 | 10.09 | 272,859 | -0.69(-6.36%) |
Jul 12, 2002 | 10.80 | 10.99 | 10.62 | 10.78 | 368,390 | -0.03(-0.30%) |
Jul 11, 2002 | 10.72 | 10.88 | 10.51 | 10.81 | 115,824 | +0.08(+0.78%) |
Jul 10, 2002 | 11.06 | 11.17 | 10.63 | 10.72 | 235,551 | -0.33(-3.01%) |
Jul 09, 2002 | 11.22 | 11.22 | 11.06 | 11.06 | 144,858 | -0.16(-1.43%) |
Jul 08, 2002 | 11.53 | 11.53 | 11.22 | 11.22 | 120,507 | -0.35(-2.99%) |
Jul 05, 2002 | 11.35 | 11.56 | 11.35 | 11.56 | 61,502 | +0.22(+1.92%) |
Jul 04, 2002 | 11.31 | 11.41 | 11.15 | 11.35 | 249,288 | +0.00(+0.00%) |
Jul 03, 2002 | 11.31 | 11.41 | 11.15 | 11.35 | 246,790 | -0.03(-0.23%) |
Jul 02, 2002 | 11.88 | 11.89 | 11.28 | 11.37 | 298,771 | -0.62(-5.18%) |
Jul 01, 2002 | 11.96 | 12.08 | 11.85 | 11.99 | 168,117 | +0.03(+0.27%) |
Jun 28, 2002 | 11.76 | 11.96 | 11.72 | 11.96 | 267,239 | +0.16(+1.36%) |
Jun 27, 2002 | 11.85 | 11.89 | 11.70 | 11.80 | 96,000 | +0.01(+0.11%) |
Jun 26, 2002 | 11.79 | 11.85 | 11.69 | 11.79 | 133,463 | -0.03(-0.22%) |
Jun 25, 2002 | 12.08 | 12.13 | 11.79 | 11.81 | 618,147 | -0.20(-1.65%) |
Jun 21, 2002 | 11.79 | 12.08 | 11.79 | 12.01 | 317,502 | +0.27(+2.29%) |
Jun 20, 2002 | 11.86 | 12.11 | 11.60 | 11.74 | 125,190 | -0.09(-0.76%) |
Jun 19, 2002 | 11.97 | 12.17 | 11.83 | 11.83 | 152,975 | -0.21(-1.76%) |
Jun 18, 2002 | 12.08 | 12.15 | 11.88 | 12.04 | 118,009 | -0.03(-0.27%) |
Jun 17, 2002 | 11.63 | 12.09 | 11.63 | 12.08 | 287,063 | +0.51(+4.37%) |
Jun 14, 2002 | 11.54 | 11.63 | 11.18 | 11.57 | 220,410 | -0.06(-0.50%) |
Jun 12, 2002 | 11.98 | 12.10 | 11.58 | 11.63 | 214,478 | -0.39(-3.25%) |
Jun 11, 2002 | 12.56 | 12.56 | 11.99 | 12.02 | 103,492 | -0.54(-4.29%) |
Jun 10, 2002 | 12.49 | 12.63 | 12.49 | 12.56 | 151,102 | +0.03(+0.26%) |
Jun 07, 2002 | 12.20 | 12.53 | 12.11 | 12.52 | 143,766 | +0.26(+2.09%) |
Jun 06, 2002 | 12.48 | 12.48 | 12.20 | 12.27 | 118,790 | -0.24(-1.90%) |
Jun 05, 2002 | 12.59 | 12.79 | 12.43 | 12.51 | 93,658 | -0.53(-4.08%) |
May 31, 2002 | 13.04 | 13.13 | 12.88 | 13.04 | 93,502 | -0.12(-0.88%) |
May 28, 2002 | 13.20 | 13.25 | 13.07 | 13.15 | 428,956 | -0.03(-0.19%) |
May 27, 2002 | 13.25 | 13.32 | 13.15 | 13.18 | 171,551 | +0.00(+0.00%) |
May 24, 2002 | 13.25 | 13.32 | 13.15 | 13.18 | 168,429 | -0.07(-0.53%) |
May 23, 2002 | 13.10 | 13.25 | 13.10 | 13.25 | 223,219 | +0.12(+0.88%) |
May 22, 2002 | 13.23 | 13.24 | 13.03 | 13.13 | 247,727 | -0.10(-0.73%) |
May 21, 2002 | 13.29 | 13.36 | 13.22 | 13.23 | 323,278 | -0.07(-0.53%) |
May 20, 2002 | 13.40 | 13.40 | 13.29 | 13.30 | 179,356 | -0.06(-0.48%) |
May 17, 2002 | 13.45 | 13.45 | 13.34 | 13.36 | 127,219 | +0.00(+0.00%) |
May 16, 2002 | 13.45 | 13.49 | 13.27 | 13.36 | 304,390 | -0.09(-0.67%) |
May 15, 2002 | 13.45 | 13.47 | 13.29 | 13.45 | 810,147 | +0.01(+0.05%) |
May 14, 2002 | 13.32 | 13.45 | 13.20 | 13.45 | 658,264 | +0.15(+1.16%) |
May 13, 2002 | 13.20 | 13.31 | 13.13 | 13.29 | 437,386 | +0.12(+0.87%) |
May 10, 2002 | 13.29 | 13.32 | 13.02 | 13.18 | 721,484 | -0.08(-0.58%) |
May 09, 2002 | 13.13 | 13.29 | 12.88 | 13.25 | 2,314,930 | +0.08(+0.58%) |
May 08, 2002 | 13.56 | 13.63 | 13.11 | 13.18 | 1,098,304 | -0.38(-2.83%) |
May 07, 2002 | 14.27 | 14.27 | 12.94 | 13.56 | 1,747,359 | -1.09(-7.43%) |
May 06, 2002 | 14.96 | 15.02 | 14.65 | 14.65 | 208,546 | -0.31(-2.10%) |
May 03, 2002 | 15.05 | 15.07 | 14.83 | 14.96 | 364,488 | -0.08(-0.55%) |
May 02, 2002 | 15.18 | 15.18 | 14.79 | 15.05 | 176,078 | -0.13(-0.89%) |
May 01, 2002 | 15.31 | 15.34 | 15.07 | 15.18 | 458,771 | -0.16(-1.04%) |
Apr 30, 2002 | 15.06 | 15.34 | 15.06 | 15.34 | 97,092 | +0.28(+1.87%) |
Apr 29, 2002 | 15.09 | 15.25 | 15.00 | 15.06 | 65,717 | -0.06(-0.38%) |
Apr 26, 2002 | 15.21 | 15.36 | 15.12 | 15.12 | 62,126 | -0.22(-1.46%) |
Apr 25, 2002 | 15.07 | 15.38 | 14.96 | 15.34 | 91,161 | +0.34(+2.26%) |
Apr 24, 2002 | 15.21 | 15.43 | 14.98 | 15.00 | 224,936 | -0.21(-1.35%) |
Apr 23, 2002 | 15.21 | 15.33 | 15.14 | 15.21 | 81,795 | -0.04(-0.29%) |
Apr 22, 2002 | 15.28 | 15.31 | 15.21 | 15.25 | 131,434 | -0.03(-0.17%) |
Apr 19, 2002 | 14.89 | 15.30 | 14.89 | 15.28 | 193,405 | +0.43(+2.89%) |
Apr 18, 2002 | 15.21 | 15.25 | 14.80 | 14.85 | 254,907 | -0.33(-2.15%) |
Apr 17, 2002 | 15.21 | 15.32 | 15.11 | 15.18 | 49,170 | +0.04(+0.25%) |
Apr 16, 2002 | 14.67 | 15.16 | 14.67 | 15.14 | 82,107 | +0.52(+3.55%) |
Apr 15, 2002 | 15.18 | 15.31 | 14.48 | 14.62 | 119,102 | -0.58(-3.84%) |
Apr 12, 2002 | 14.67 | 15.21 | 14.67 | 15.20 | 131,278 | +0.60(+4.08%) |
Apr 11, 2002 | 14.79 | 14.80 | 14.61 | 14.61 | 74,458 | -0.19(-1.26%) |
Apr 10, 2002 | 14.73 | 14.80 | 14.70 | 14.79 | 121,600 | +0.07(+0.48%) |
Apr 09, 2002 | 14.73 | 14.91 | 14.71 | 14.72 | 236,956 | -0.01(-0.09%) |
Apr 08, 2002 | 14.64 | 14.79 | 14.59 | 14.73 | 164,683 | +0.15(+1.01%) |
Apr 05, 2002 | 14.77 | 14.97 | 14.59 | 14.59 | 147,512 | -0.19(-1.26%) |
Apr 04, 2002 | 14.41 | 14.84 | 14.41 | 14.77 | 146,888 | +0.42(+2.95%) |
Apr 03, 2002 | 14.41 | 14.55 | 14.29 | 14.35 | 79,141 | -0.08(-0.58%) |
Apr 02, 2002 | 14.19 | 14.49 | 14.03 | 14.43 | 155,005 | +0.19(+1.35%) |
Apr 01, 2002 | 14.36 | 14.38 | 14.11 | 14.24 | 66,965 | -0.18(-1.24%) |
Mar 29, 2002 | 14.29 | 14.55 | 14.25 | 14.42 | 263,180 | +0.00(+0.00%) |
Mar 28, 2002 | 14.29 | 14.55 | 14.25 | 14.42 | 263,180 | +0.20(+1.40%) |
Mar 27, 2002 | 14.47 | 14.47 | 14.18 | 14.22 | 144,390 | -0.24(-1.68%) |
Mar 26, 2002 | 14.09 | 14.50 | 14.09 | 14.47 | 73,053 | +0.28(+1.94%) |
Mar 25, 2002 | 14.41 | 14.41 | 14.16 | 14.19 | 146,107 | -0.16(-1.12%) |
Mar 22, 2002 | 14.31 | 14.73 | 14.23 | 14.35 | 265,366 | -0.03(-0.18%) |
Mar 21, 2002 | 14.03 | 14.39 | 13.93 | 14.38 | 140,175 | +0.31(+2.19%) |
Mar 20, 2002 | 13.88 | 14.09 | 13.86 | 14.07 | 92,566 | +0.17(+1.20%) |
Mar 19, 2002 | 14.19 | 14.19 | 13.87 | 13.90 | 90,380 | -0.35(-2.43%) |
Mar 18, 2002 | 14.16 | 14.29 | 13.97 | 14.25 | 83,980 | +0.04(+0.27%) |
Mar 15, 2002 | 13.79 | 14.22 | 13.79 | 14.21 | 234,615 | +0.26(+1.88%) |
Mar 14, 2002 | 13.87 | 14.06 | 13.84 | 13.95 | 162,029 | +0.01(+0.09%) |
Mar 13, 2002 | 13.58 | 13.97 | 13.42 | 13.93 | 105,366 | +0.27(+1.97%) |
Mar 12, 2002 | 13.81 | 13.86 | 13.66 | 13.66 | 210,419 | -0.30(-2.16%) |
Mar 11, 2002 | 13.97 | 13.99 | 13.59 | 13.97 | 71,492 | -0.01(-0.05%) |
Mar 08, 2002 | 14.29 | 14.29 | 13.88 | 13.97 | 49,014 | -0.15(-1.09%) |
Mar 07, 2002 | 14.09 | 14.18 | 14.00 | 14.13 | 149,853 | -0.06(-0.45%) |
Mar 06, 2002 | 14.22 | 14.36 | 14.16 | 14.19 | 100,058 | +0.07(+0.50%) |
Mar 05, 2002 | 14.29 | 14.38 | 13.90 | 14.12 | 279,259 | -0.17(-1.17%) |
Mar 04, 2002 | 14.29 | 14.57 | 14.29 | 14.29 | 215,258 | -0.07(-0.49%) |
Mar 01, 2002 | 14.48 | 14.54 | 14.27 | 14.36 | 74,302 | -0.08(-0.58%) |
Feb 28, 2002 | 14.61 | 14.73 | 14.44 | 14.44 | 142,361 | -0.06(-0.44%) |
Feb 27, 2002 | 14.32 | 14.72 | 14.32 | 14.50 | 231,805 | +0.25(+1.75%) |
Feb 26, 2002 | 14.39 | 14.61 | 14.22 | 14.25 | 182,790 | -0.21(-1.46%) |
Feb 25, 2002 | 14.16 | 14.49 | 14.15 | 14.47 | 93,970 | +0.29(+2.03%) |
Feb 22, 2002 | 13.72 | 14.18 | 13.64 | 14.18 | 172,644 | +0.40(+2.88%) |
Feb 21, 2002 | 14.53 | 14.54 | 13.78 | 13.78 | 107,551 | -0.62(-4.31%) |
Feb 20, 2002 | 13.84 | 14.41 | 13.84 | 14.40 | 24,741,504 | +0.67(+4.90%) |
Feb 19, 2002 | 14.09 | 14.13 | 13.61 | 13.73 | 110,829 | -0.62(-4.33%) |
Feb 18, 2002 | 14.41 | 14.43 | 14.11 | 14.35 | 71,961 | +0.00(+0.00%) |
Feb 15, 2002 | 14.41 | 14.43 | 14.11 | 14.35 | 71,961 | -0.06(-0.40%) |
Feb 14, 2002 | 14.35 | 14.54 | 14.30 | 14.41 | 102,244 | +0.15(+1.03%) |
Feb 13, 2002 | 13.74 | 14.29 | 13.74 | 14.26 | 145,951 | +0.46(+3.34%) |
Feb 12, 2002 | 13.77 | 14.08 | 13.65 | 13.80 | 67,590 | -0.01(-0.09%) |
Feb 11, 2002 | 14.03 | 14.03 | 13.81 | 13.81 | 202,927 | -0.12(-0.87%) |
Feb 08, 2002 | 13.07 | 14.04 | 12.97 | 13.93 | 307,668 | +1.01(+7.78%) |
Feb 07, 2002 | 12.72 | 12.99 | 12.72 | 12.93 | 141,892 | +0.21(+1.61%) |
Feb 06, 2002 | 12.97 | 12.97 | 12.40 | 12.72 | 105,990 | -0.28(-2.17%) |
Feb 05, 2002 | 12.83 | 13.07 | 12.79 | 13.00 | 95,375 | +0.17(+1.35%) |
Feb 04, 2002 | 13.13 | 13.13 | 12.83 | 12.83 | 96,624 | -0.38(-2.86%) |