Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.81 | 12.06 | 11.81 | 12.02 | 80,146 | +0.29(+2.50%) |
Jan 30, 2003 | 11.85 | 11.86 | 11.64 | 11.73 | 50,918 | -0.13(-1.09%) |
Jan 29, 2003 | 11.90 | 11.99 | 11.62 | 11.85 | 55,789 | -0.04(-0.36%) |
Jan 28, 2003 | 11.75 | 11.95 | 11.55 | 11.90 | 178,387 | +0.23(+2.00%) |
Jan 27, 2003 | 11.77 | 11.82 | 11.53 | 11.67 | 30,852 | -0.19(-1.60%) |
Jan 24, 2003 | 12.42 | 12.42 | 11.85 | 11.85 | 37,463 | -0.49(-3.98%) |
Jan 23, 2003 | 12.35 | 12.37 | 12.15 | 12.35 | 29,344 | +0.02(+0.14%) |
Jan 22, 2003 | 12.59 | 12.67 | 12.33 | 12.33 | 34,100 | -0.28(-2.19%) |
Jan 21, 2003 | 13.02 | 13.02 | 12.56 | 12.60 | 20,529 | -0.33(-2.53%) |
Jan 17, 2003 | 13.36 | 13.36 | 12.93 | 12.93 | 32,012 | -0.30(-2.28%) |
Jan 16, 2003 | 13.06 | 13.23 | 13.06 | 13.23 | 28,764 | +0.23(+1.79%) |
Jan 15, 2003 | 13.02 | 13.10 | 12.93 | 13.00 | 39,667 | -0.04(-0.33%) |
Jan 14, 2003 | 13.35 | 13.35 | 12.93 | 13.04 | 74,579 | -0.35(-2.64%) |
Jan 13, 2003 | 13.36 | 13.53 | 13.15 | 13.40 | 82,466 | +0.05(+0.39%) |
Jan 10, 2003 | 13.36 | 13.58 | 13.31 | 13.35 | 67,156 | -0.10(-0.77%) |
Jan 09, 2003 | 13.61 | 13.79 | 13.45 | 13.45 | 47,670 | -0.13(-0.95%) |
Jan 08, 2003 | 13.84 | 13.84 | 13.54 | 13.58 | 29,112 | -0.17(-1.25%) |
Jan 07, 2003 | 14.27 | 14.29 | 13.75 | 13.75 | 41,523 | -0.49(-3.45%) |
Jan 06, 2003 | 14.53 | 14.57 | 14.19 | 14.24 | 32,476 | -0.20(-1.37%) |
Jan 03, 2003 | 14.23 | 14.74 | 14.22 | 14.44 | 55,673 | +0.30(+2.13%) |
Jan 02, 2003 | 13.62 | 14.18 | 13.41 | 14.14 | 31,548 | +0.57(+4.19%) |
Dec 31, 2002 | 13.54 | 13.88 | 13.42 | 13.57 | 44,654 | +0.03(+0.25%) |
Dec 30, 2002 | 13.79 | 13.79 | 13.54 | 13.54 | 60,661 | -0.17(-1.26%) |
Dec 27, 2002 | 13.36 | 13.76 | 13.29 | 13.71 | 36,999 | +0.46(+3.45%) |
Dec 26, 2002 | 13.49 | 13.74 | 13.25 | 13.25 | 22,153 | -0.20(-1.47%) |
Dec 24, 2002 | 13.55 | 13.58 | 13.41 | 13.45 | 8,351 | -0.13(-0.95%) |
Dec 23, 2002 | 13.10 | 13.66 | 13.03 | 13.58 | 57,645 | +0.43(+3.28%) |
Dec 20, 2002 | 12.89 | 13.19 | 12.76 | 13.15 | 60,545 | +0.39(+3.04%) |
Dec 19, 2002 | 12.80 | 12.93 | 12.72 | 12.76 | 43,379 | -0.09(-0.67%) |
Dec 18, 2002 | 13.29 | 13.29 | 12.81 | 12.85 | 21,805 | -0.43(-3.25%) |
Dec 17, 2002 | 13.41 | 13.41 | 13.19 | 13.28 | 32,940 | -0.15(-1.09%) |
Dec 16, 2002 | 13.49 | 13.66 | 13.19 | 13.42 | 55,905 | -0.03(-0.19%) |
Dec 13, 2002 | 13.61 | 13.75 | 13.45 | 13.45 | 78,755 | -0.22(-1.58%) |
Dec 12, 2002 | 13.42 | 13.70 | 13.36 | 13.67 | 35,260 | +0.24(+1.80%) |
Dec 11, 2002 | 13.62 | 13.62 | 13.32 | 13.42 | 70,868 | -0.28(-2.08%) |
Dec 10, 2002 | 13.15 | 13.72 | 13.15 | 13.71 | 48,482 | +0.65(+4.95%) |
Dec 09, 2002 | 13.14 | 13.28 | 12.98 | 13.06 | 40,015 | -0.18(-1.37%) |
Dec 06, 2002 | 13.34 | 13.34 | 13.13 | 13.24 | 98,008 | -0.18(-1.35%) |
Dec 05, 2002 | 13.45 | 13.49 | 13.28 | 13.42 | 31,664 | +0.04(+0.32%) |
Dec 04, 2002 | 13.45 | 13.60 | 13.36 | 13.38 | 49,990 | -0.16(-1.15%) |
Dec 03, 2002 | 13.62 | 13.68 | 13.51 | 13.54 | 38,507 | -0.13(-0.95%) |
Dec 02, 2002 | 13.71 | 13.88 | 13.55 | 13.67 | 63,908 | +0.06(+0.44%) |
Nov 29, 2002 | 13.79 | 13.79 | 13.45 | 13.61 | 86,526 | -0.02(-0.13%) |
Nov 27, 2002 | 13.31 | 13.62 | 13.15 | 13.62 | 56,021 | +0.39(+2.93%) |
Nov 26, 2002 | 13.28 | 13.39 | 13.02 | 13.23 | 58,225 | -0.36(-2.66%) |
Nov 25, 2002 | 13.45 | 13.73 | 13.32 | 13.60 | 54,977 | +0.10(+0.77%) |
Nov 22, 2002 | 13.23 | 13.51 | 13.12 | 13.49 | 42,799 | +0.17(+1.29%) |
Nov 21, 2002 | 13.54 | 13.54 | 13.26 | 13.32 | 42,683 | -0.11(-0.83%) |
Nov 20, 2002 | 12.93 | 13.43 | 12.89 | 13.43 | 44,538 | +0.48(+3.73%) |
Nov 19, 2002 | 13.02 | 13.26 | 12.85 | 12.95 | 56,601 | -0.07(-0.53%) |
Nov 18, 2002 | 13.23 | 13.23 | 12.89 | 13.02 | 63,908 | +0.00(+0.00%) |
Nov 15, 2002 | 13.62 | 13.62 | 12.60 | 13.02 | 201,585 | -0.66(-4.85%) |
Nov 14, 2002 | 13.88 | 13.97 | 13.57 | 13.68 | 61,589 | -0.11(-0.81%) |
Nov 13, 2002 | 13.71 | 13.86 | 13.62 | 13.79 | 36,999 | +0.22(+1.59%) |
Nov 12, 2002 | 13.67 | 13.99 | 13.49 | 13.58 | 86,294 | +0.09(+0.64%) |
Nov 11, 2002 | 13.54 | 13.65 | 13.45 | 13.49 | 68,780 | +0.04(+0.32%) |
Nov 08, 2002 | 13.60 | 13.60 | 13.36 | 13.45 | 124,337 | -0.27(-1.95%) |
Nov 07, 2002 | 13.62 | 13.77 | 13.36 | 13.72 | 124,222 | +0.09(+0.70%) |
Nov 06, 2002 | 13.58 | 13.62 | 13.36 | 13.62 | 270,597 | +0.09(+0.64%) |
Nov 05, 2002 | 14.23 | 14.23 | 13.41 | 13.54 | 147,767 | -0.59(-4.21%) |
Nov 04, 2002 | 14.23 | 14.27 | 14.01 | 14.13 | 83,742 | -0.09(-0.67%) |
Nov 01, 2002 | 14.23 | 14.27 | 14.14 | 14.23 | 204,252 | +0.03(+0.18%) |
Oct 31, 2002 | 14.18 | 14.27 | 13.54 | 14.20 | 88,150 | +0.06(+0.43%) |
Oct 30, 2002 | 14.18 | 14.23 | 14.04 | 14.14 | 124,222 | -0.12(-0.85%) |
Oct 29, 2002 | 14.40 | 14.44 | 14.10 | 14.26 | 148,463 | -0.22(-1.55%) |
Oct 28, 2002 | 14.66 | 14.66 | 14.31 | 14.48 | 96,385 | -0.17(-1.18%) |
Oct 25, 2002 | 14.57 | 14.66 | 14.42 | 14.66 | 62,632 | +0.17(+1.19%) |
Oct 24, 2002 | 15.09 | 15.09 | 14.31 | 14.48 | 108,911 | -0.60(-4.00%) |
Oct 23, 2002 | 15.65 | 15.65 | 15.04 | 15.09 | 178,155 | -0.56(-3.58%) |
Oct 22, 2002 | 15.79 | 15.79 | 15.52 | 15.65 | 46,046 | -0.13(-0.82%) |
Oct 21, 2002 | 15.39 | 15.78 | 15.11 | 15.78 | 33,868 | +0.47(+3.10%) |
Oct 18, 2002 | 15.28 | 15.39 | 15.01 | 15.30 | 23,313 | +0.00(+0.00%) |
Oct 17, 2002 | 14.73 | 15.35 | 14.73 | 15.30 | 27,952 | +0.57(+3.86%) |
Oct 16, 2002 | 15.35 | 15.39 | 14.70 | 14.73 | 30,156 | -0.57(-3.72%) |
Oct 15, 2002 | 14.48 | 15.30 | 14.48 | 15.30 | 29,808 | +0.94(+6.54%) |
Oct 14, 2002 | 14.45 | 14.61 | 14.36 | 14.36 | 34,796 | -0.08(-0.54%) |
Oct 11, 2002 | 14.31 | 14.85 | 13.92 | 14.44 | 65,068 | +0.17(+1.21%) |
Oct 10, 2002 | 13.79 | 14.44 | 13.72 | 14.27 | 59,037 | +0.70(+5.15%) |
Oct 09, 2002 | 14.48 | 14.61 | 13.56 | 13.57 | 52,426 | -0.96(-6.59%) |
Oct 08, 2002 | 14.40 | 14.56 | 14.11 | 14.53 | 255,171 | +0.08(+0.54%) |
Oct 07, 2002 | 14.61 | 14.79 | 14.31 | 14.45 | 42,103 | +0.01(+0.06%) |
Oct 04, 2002 | 15.17 | 15.26 | 14.42 | 14.44 | 49,062 | -0.65(-4.29%) |
Oct 03, 2002 | 14.96 | 15.56 | 14.96 | 15.09 | 27,256 | +0.04(+0.29%) |
Oct 02, 2002 | 15.61 | 15.86 | 15.04 | 15.04 | 51,846 | -0.59(-3.75%) |
Oct 01, 2002 | 14.23 | 15.63 | 14.23 | 15.63 | 68,896 | +1.49(+10.55%) |
Sep 30, 2002 | 14.83 | 14.83 | 13.97 | 14.14 | 69,128 | -0.56(-3.81%) |
Sep 27, 2002 | 15.30 | 15.35 | 14.70 | 14.70 | 37,347 | -0.60(-3.94%) |
Sep 26, 2002 | 14.87 | 15.30 | 14.83 | 15.30 | 35,607 | +0.52(+3.50%) |
Sep 25, 2002 | 13.67 | 14.79 | 13.67 | 14.79 | 71,563 | +1.12(+8.20%) |
Sep 24, 2002 | 13.62 | 13.67 | 13.41 | 13.67 | 120,278 | -0.04(-0.31%) |
Sep 23, 2002 | 14.70 | 14.70 | 13.71 | 13.71 | 50,918 | -0.91(-6.19%) |
Sep 20, 2002 | 14.70 | 14.74 | 14.53 | 14.61 | 53,469 | +0.04(+0.30%) |
Sep 19, 2002 | 14.92 | 15.04 | 14.48 | 14.57 | 35,607 | -0.37(-2.48%) |
Sep 18, 2002 | 14.79 | 15.00 | 14.70 | 14.94 | 25,865 | +0.16(+1.05%) |
Sep 17, 2002 | 14.96 | 15.04 | 14.79 | 14.79 | 255,171 | -0.09(-0.58%) |
Sep 16, 2002 | 15.04 | 15.05 | 14.87 | 14.87 | 18,093 | -0.13(-0.86%) |
Sep 13, 2002 | 14.84 | 15.09 | 14.68 | 15.00 | 25,517 | +0.12(+0.81%) |
Sep 12, 2002 | 14.74 | 15.07 | 14.70 | 14.88 | 27,024 | +0.09(+0.64%) |
Sep 11, 2002 | 15.09 | 15.09 | 14.79 | 14.79 | 36,999 | -0.30(-2.00%) |
Sep 10, 2002 | 14.89 | 15.26 | 14.79 | 15.09 | 121,090 | +0.34(+2.34%) |
Sep 09, 2002 | 14.66 | 14.87 | 14.53 | 14.74 | 150,203 | +0.09(+0.65%) |
Sep 06, 2002 | 14.48 | 14.66 | 14.44 | 14.65 | 99,632 | +0.21(+1.43%) |
Sep 05, 2002 | 14.66 | 14.66 | 14.40 | 14.44 | 24,937 | -0.22(-1.47%) |
Sep 04, 2002 | 14.57 | 14.66 | 14.54 | 14.66 | 60,661 | +0.09(+0.59%) |
Sep 03, 2002 | 15.13 | 15.14 | 14.53 | 14.57 | 11,598 | -0.56(-3.70%) |
Aug 30, 2002 | 15.12 | 15.62 | 15.00 | 15.13 | 27,720 | +0.00(+0.00%) |
Aug 29, 2002 | 15.67 | 15.78 | 15.12 | 15.13 | 73,303 | -0.52(-3.31%) |
Aug 28, 2002 | 15.69 | 15.79 | 15.65 | 15.65 | 40,363 | -0.17(-1.09%) |
Aug 27, 2002 | 16.08 | 16.09 | 15.73 | 15.82 | 33,636 | -0.26(-1.61%) |
Aug 26, 2002 | 15.95 | 16.12 | 15.61 | 16.08 | 72,143 | +0.13(+0.81%) |
Aug 23, 2002 | 15.91 | 16.04 | 15.85 | 15.95 | 105,896 | +0.00(+0.00%) |
Aug 22, 2002 | 16.08 | 16.16 | 15.90 | 15.95 | 47,322 | -0.09(-0.54%) |
Aug 21, 2002 | 15.82 | 16.17 | 15.82 | 16.04 | 103,344 | +0.13(+0.81%) |
Aug 20, 2002 | 15.86 | 16.03 | 15.68 | 15.91 | 42,799 | +0.07(+0.44%) |
Aug 16, 2002 | 15.43 | 15.88 | 15.43 | 15.84 | 18,093 | +0.19(+1.21%) |
Aug 15, 2002 | 15.80 | 15.82 | 15.52 | 15.65 | 72,027 | -0.16(-0.98%) |
Aug 14, 2002 | 14.87 | 15.80 | 14.61 | 15.80 | 49,874 | +0.63(+4.15%) |
Aug 13, 2002 | 15.66 | 15.86 | 15.17 | 15.17 | 28,764 | -0.47(-3.03%) |
Aug 12, 2002 | 16.04 | 16.04 | 15.56 | 15.65 | 29,112 | -0.30(-1.89%) |
Aug 07, 2002 | 15.56 | 16.04 | 15.50 | 15.95 | 112,275 | +0.47(+3.06%) |
Aug 06, 2002 | 15.17 | 15.69 | 15.17 | 15.48 | 78,755 | +0.09(+0.56%) |
Aug 05, 2002 | 15.95 | 15.95 | 15.39 | 15.39 | 47,786 | -0.50(-3.15%) |
Aug 02, 2002 | 16.36 | 16.38 | 15.89 | 15.89 | 100,560 | -0.43(-2.64%) |
Aug 01, 2002 | 15.35 | 16.38 | 15.35 | 16.32 | 61,589 | +1.06(+6.95%) |
Jul 31, 2002 | 15.69 | 15.90 | 15.26 | 15.26 | 45,814 | -0.34(-2.21%) |
Jul 30, 2002 | 16.38 | 16.38 | 15.61 | 15.61 | 74,579 | -0.78(-4.74%) |
Jul 29, 2002 | 16.00 | 16.38 | 16.00 | 16.38 | 72,607 | +0.47(+2.93%) |
Jul 26, 2002 | 16.04 | 16.04 | 15.86 | 15.92 | 91,513 | +0.09(+0.54%) |
Jul 25, 2002 | 15.56 | 16.21 | 15.56 | 15.83 | 112,855 | +0.27(+1.72%) |
Jul 24, 2002 | 13.58 | 15.56 | 13.35 | 15.56 | 54,165 | +1.92(+14.10%) |
Jul 23, 2002 | 13.98 | 14.02 | 13.38 | 13.64 | 70,520 | -0.33(-2.35%) |
Jul 22, 2002 | 13.45 | 14.10 | 13.45 | 13.97 | 80,262 | -0.69(-4.71%) |
Jul 19, 2002 | 14.66 | 15.30 | 14.56 | 14.66 | 51,382 | -1.08(-6.85%) |
Jul 17, 2002 | 14.94 | 15.73 | 14.94 | 15.73 | 47,554 | -0.84(-5.10%) |
Jul 12, 2002 | 16.81 | 16.86 | 16.58 | 16.58 | 27,488 | -0.28(-1.64%) |
Jul 11, 2002 | 17.03 | 17.03 | 16.60 | 16.86 | 92,441 | -0.22(-1.26%) |
Jul 10, 2002 | 17.30 | 17.42 | 16.98 | 17.07 | 80,494 | -0.23(-1.35%) |
Jul 09, 2002 | 17.25 | 17.63 | 17.20 | 17.30 | 27,836 | +0.07(+0.40%) |
Jul 08, 2002 | 17.36 | 17.59 | 16.90 | 17.23 | 84,902 | -0.11(-0.65%) |
Jul 05, 2002 | 16.55 | 17.46 | 16.55 | 17.35 | 70,172 | +0.75(+4.52%) |
Jul 04, 2002 | 16.12 | 16.60 | 15.86 | 16.60 | 48,714 | +0.00(+0.00%) |
Jul 03, 2002 | 16.12 | 16.60 | 15.86 | 16.60 | 48,714 | +0.26(+1.58%) |
Jul 02, 2002 | 17.07 | 17.21 | 16.33 | 16.34 | 25,169 | -0.80(-4.68%) |
Jul 01, 2002 | 17.24 | 17.27 | 16.92 | 17.14 | 34,332 | +0.03(+0.15%) |
Jun 28, 2002 | 16.81 | 17.33 | 16.81 | 17.11 | 77,131 | +0.34(+2.06%) |
Jun 27, 2002 | 17.03 | 17.46 | 16.64 | 16.77 | 43,495 | -0.34(-2.02%) |
Jun 26, 2002 | 16.60 | 17.28 | 16.38 | 17.11 | 38,971 | +0.39(+2.32%) |
Jun 25, 2002 | 16.17 | 17.16 | 16.12 | 16.73 | 46,162 | -0.52(-3.00%) |
Jun 21, 2002 | 15.91 | 17.24 | 15.91 | 17.24 | 104,388 | +1.46(+9.23%) |
Jun 20, 2002 | 15.53 | 15.93 | 15.53 | 15.79 | 67,040 | +0.31(+2.01%) |
Jun 19, 2002 | 16.17 | 16.40 | 15.48 | 15.48 | 113,203 | -0.74(-4.57%) |
Jun 18, 2002 | 16.81 | 16.81 | 16.12 | 16.22 | 55,557 | -0.16(-1.00%) |
Jun 17, 2002 | 15.95 | 16.38 | 15.93 | 16.38 | 56,601 | +0.91(+5.91%) |
Jun 14, 2002 | 14.70 | 15.48 | 14.66 | 15.47 | 41,639 | +0.66(+4.48%) |
Jun 12, 2002 | 15.00 | 15.13 | 14.61 | 14.80 | 31,432 | +0.02(+0.12%) |
Jun 11, 2002 | 14.83 | 15.25 | 14.74 | 14.79 | 45,002 | -0.12(-0.81%) |
Jun 10, 2002 | 15.85 | 15.85 | 14.89 | 14.91 | 33,056 | -1.00(-6.29%) |
Jun 07, 2002 | 15.43 | 15.91 | 15.04 | 15.91 | 54,165 | +0.39(+2.50%) |
Jun 06, 2002 | 15.73 | 15.85 | 15.09 | 15.52 | 75,043 | -0.20(-1.26%) |
Jun 05, 2002 | 15.69 | 15.86 | 15.54 | 15.72 | 35,839 | -0.36(-2.25%) |
May 31, 2002 | 16.08 | 16.14 | 15.79 | 16.08 | 33,056 | +0.09(+0.54%) |
May 28, 2002 | 16.42 | 16.43 | 15.99 | 15.99 | 55,905 | -0.43(-2.62%) |
May 27, 2002 | 16.68 | 16.68 | 16.38 | 16.42 | 139,184 | +0.00(+0.00%) |
May 24, 2002 | 16.68 | 16.68 | 16.38 | 16.42 | 45,002 | -0.22(-1.35%) |
May 23, 2002 | 16.42 | 16.67 | 16.04 | 16.65 | 47,786 | +0.26(+1.58%) |
May 22, 2002 | 16.38 | 16.47 | 16.38 | 16.39 | 19,601 | +0.01(+0.05%) |
May 21, 2002 | 16.55 | 16.60 | 16.37 | 16.38 | 49,410 | -0.05(-0.31%) |
May 20, 2002 | 16.51 | 16.51 | 16.38 | 16.43 | 30,968 | -0.03(-0.21%) |
May 17, 2002 | 16.47 | 16.51 | 16.38 | 16.47 | 91,861 | +0.03(+0.21%) |
May 16, 2002 | 16.55 | 16.60 | 16.17 | 16.43 | 102,648 | -0.21(-1.24%) |
May 15, 2002 | 16.60 | 16.64 | 16.31 | 16.64 | 82,930 | +0.04(+0.26%) |
May 14, 2002 | 15.91 | 16.60 | 15.82 | 16.60 | 99,864 | +0.78(+4.90%) |
May 13, 2002 | 15.65 | 15.97 | 15.58 | 15.82 | 112,739 | +0.08(+0.49%) |
May 10, 2002 | 15.82 | 16.08 | 15.59 | 15.74 | 53,933 | +0.02(+0.11%) |
May 09, 2002 | 16.04 | 16.51 | 15.69 | 15.73 | 82,234 | -0.29(-1.83%) |
May 08, 2002 | 15.65 | 16.04 | 15.52 | 16.02 | 146,839 | +0.44(+2.82%) |
May 07, 2002 | 15.39 | 15.73 | 15.31 | 15.58 | 127,237 | +0.28(+1.80%) |
May 06, 2002 | 15.51 | 15.51 | 15.29 | 15.30 | 78,291 | -0.21(-1.33%) |
May 03, 2002 | 15.51 | 15.54 | 15.42 | 15.51 | 82,698 | +0.03(+0.17%) |
May 02, 2002 | 15.61 | 15.61 | 15.47 | 15.48 | 54,513 | -0.09(-0.55%) |
May 01, 2002 | 15.70 | 15.70 | 15.36 | 15.57 | 133,153 | -0.13(-0.82%) |
Apr 30, 2002 | 14.74 | 15.82 | 14.74 | 15.70 | 166,905 | +1.00(+6.80%) |
Apr 29, 2002 | 14.48 | 14.74 | 14.40 | 14.70 | 146,723 | +0.22(+1.49%) |
Apr 26, 2002 | 14.74 | 14.83 | 14.40 | 14.48 | 21,573 | -0.13(-0.88%) |
Apr 25, 2002 | 14.53 | 14.70 | 14.53 | 14.61 | 93,949 | -0.03(-0.24%) |
Apr 24, 2002 | 14.79 | 14.92 | 14.63 | 14.65 | 52,542 | -0.05(-0.35%) |
Apr 23, 2002 | 14.87 | 14.91 | 14.57 | 14.70 | 21,341 | -0.09(-0.58%) |
Apr 22, 2002 | 15.17 | 15.17 | 14.79 | 14.79 | 16,238 | -0.43(-2.83%) |
Apr 19, 2002 | 14.83 | 15.22 | 14.75 | 15.22 | 20,761 | +0.54(+3.70%) |
Apr 18, 2002 | 15.04 | 15.13 | 14.53 | 14.67 | 80,494 | -0.24(-1.62%) |
Apr 17, 2002 | 15.30 | 15.52 | 14.83 | 14.92 | 41,291 | -0.39(-2.53%) |
Apr 16, 2002 | 15.30 | 15.31 | 15.15 | 15.30 | 103,228 | +0.07(+0.45%) |
Apr 15, 2002 | 15.13 | 15.30 | 15.07 | 15.23 | 157,742 | +0.24(+1.61%) |
Apr 12, 2002 | 15.00 | 15.09 | 14.89 | 14.99 | 140,808 | +0.12(+0.81%) |
Apr 11, 2002 | 14.96 | 15.04 | 14.84 | 14.87 | 57,297 | -0.09(-0.58%) |
Apr 10, 2002 | 14.87 | 14.96 | 14.79 | 14.96 | 87,918 | +0.30(+2.06%) |
Apr 09, 2002 | 14.25 | 14.66 | 14.25 | 14.66 | 137,908 | +0.41(+2.84%) |
Apr 08, 2002 | 14.14 | 14.27 | 13.97 | 14.25 | 90,469 | +0.20(+1.41%) |
Apr 05, 2002 | 14.01 | 14.12 | 13.97 | 14.05 | 105,200 | +0.09(+0.62%) |
Apr 04, 2002 | 13.97 | 14.05 | 13.87 | 13.97 | 109,491 | +0.11(+0.81%) |
Apr 03, 2002 | 14.05 | 14.05 | 13.75 | 13.86 | 1,936,981 | +0.02(+0.12%) |
Apr 02, 2002 | 14.05 | 14.05 | 13.79 | 13.84 | 33,404 | -0.30(-2.13%) |
Apr 01, 2002 | 14.57 | 14.57 | 14.01 | 14.14 | 206,340 | -0.34(-2.38%) |
Mar 29, 2002 | 14.57 | 14.61 | 14.14 | 14.48 | 85,830 | +0.00(+0.00%) |
Mar 28, 2002 | 14.57 | 14.61 | 14.14 | 14.48 | 85,830 | +0.13(+0.90%) |
Mar 27, 2002 | 14.40 | 14.40 | 14.20 | 14.36 | 55,093 | -0.01(-0.06%) |
Mar 26, 2002 | 14.21 | 14.36 | 14.05 | 14.36 | 91,977 | +0.16(+1.09%) |
Mar 25, 2002 | 14.44 | 14.53 | 14.14 | 14.21 | 76,435 | -0.26(-1.79%) |
Mar 22, 2002 | 14.74 | 14.74 | 14.47 | 14.47 | 18,905 | -0.28(-1.87%) |
Mar 21, 2002 | 14.66 | 14.79 | 14.65 | 14.74 | 185,579 | +0.09(+0.59%) |
Mar 20, 2002 | 14.72 | 14.78 | 14.66 | 14.66 | 43,727 | -0.04(-0.29%) |
Mar 19, 2002 | 14.66 | 14.83 | 14.53 | 14.70 | 57,993 | +0.04(+0.29%) |
Mar 18, 2002 | 14.66 | 15.00 | 14.65 | 14.66 | 85,598 | +0.04(+0.29%) |
Mar 15, 2002 | 14.57 | 14.70 | 14.57 | 14.61 | 104,388 | -0.03(-0.24%) |
Mar 14, 2002 | 14.79 | 14.81 | 14.62 | 14.65 | 77,595 | -0.09(-0.64%) |
Mar 13, 2002 | 14.66 | 14.79 | 14.44 | 14.74 | 254,127 | +0.09(+0.59%) |
Mar 12, 2002 | 14.82 | 14.82 | 14.48 | 14.66 | 205,760 | -0.19(-1.28%) |
Mar 11, 2002 | 14.18 | 15.09 | 14.18 | 14.85 | 163,193 | +0.88(+6.30%) |
Mar 08, 2002 | 13.58 | 13.97 | 13.50 | 13.97 | 370,926 | +0.39(+2.86%) |
Mar 07, 2002 | 13.58 | 13.67 | 13.51 | 13.58 | 72,607 | +0.00(+0.00%) |
Mar 06, 2002 | 13.41 | 13.62 | 13.41 | 13.58 | 70,056 | +0.22(+1.61%) |
Mar 05, 2002 | 13.75 | 13.75 | 13.36 | 13.36 | 61,009 | -0.30(-2.21%) |
Mar 04, 2002 | 13.54 | 13.78 | 13.35 | 13.67 | 247,864 | +0.30(+2.26%) |
Mar 01, 2002 | 13.67 | 13.67 | 13.32 | 13.36 | 89,773 | -0.30(-2.21%) |
Feb 28, 2002 | 13.28 | 13.67 | 13.19 | 13.67 | 51,498 | +0.23(+1.73%) |
Feb 27, 2002 | 13.49 | 13.49 | 13.38 | 13.43 | 24,937 | +0.07(+0.52%) |
Feb 26, 2002 | 13.49 | 13.58 | 13.07 | 13.36 | 310,149 | -0.04(-0.32%) |
Feb 25, 2002 | 13.71 | 13.71 | 13.41 | 13.41 | 77,247 | -0.30(-2.20%) |
Feb 22, 2002 | 13.23 | 13.71 | 13.23 | 13.71 | 89,657 | +0.52(+3.92%) |
Feb 21, 2002 | 13.79 | 13.79 | 13.19 | 13.19 | 25,633 | -0.59(-4.32%) |
Feb 20, 2002 | 14.14 | 14.16 | 13.73 | 13.79 | 36,999 | -0.44(-3.09%) |
Feb 19, 2002 | 14.36 | 14.36 | 14.23 | 14.23 | 36,187 | -0.13(-0.90%) |
Feb 18, 2002 | 14.01 | 14.65 | 13.92 | 14.36 | 81,190 | +0.00(+0.00%) |
Feb 15, 2002 | 14.01 | 14.65 | 13.92 | 14.36 | 81,190 | +0.34(+2.46%) |
Feb 14, 2002 | 14.21 | 14.22 | 13.86 | 14.01 | 20,065 | -0.20(-1.40%) |
Feb 13, 2002 | 13.79 | 14.21 | 13.66 | 14.21 | 43,611 | +0.43(+3.13%) |
Feb 12, 2002 | 13.79 | 13.79 | 13.69 | 13.78 | 25,401 | -0.06(-0.44%) |
Feb 11, 2002 | 13.02 | 13.84 | 13.02 | 13.84 | 52,078 | +0.82(+6.29%) |
Feb 08, 2002 | 13.10 | 13.15 | 12.93 | 13.02 | 9,035,382 | -0.05(-0.40%) |
Feb 07, 2002 | 12.89 | 13.15 | 12.82 | 13.07 | 4,581,483 | +0.14(+1.07%) |
Feb 06, 2002 | 12.16 | 12.93 | 12.16 | 12.93 | 97,429 | +0.82(+6.76%) |
Feb 05, 2002 | 11.94 | 12.11 | 11.85 | 12.11 | 11,946 | +0.20(+1.66%) |
Feb 04, 2002 | 12.29 | 12.42 | 11.81 | 11.92 | 8,235 | -0.33(-2.68%) |