Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 8.261 | 8.396 | 8.102 | 8.237 | 1,176,491 | -0.10(-1.24%) |
Jan 30, 2003 | 8.325 | 8.748 | 8.261 | 8.340 | 1,864,366 | +0.03(+0.38%) |
Jan 29, 2003 | 9.709 | 10.41 | 8.022 | 8.309 | 4,640,373 | -2.87(-25.64%) |
Jan 27, 2003 | 11.01 | 11.35 | 11.00 | 11.17 | 305,211 | +0.15(+1.37%) |
Jan 24, 2003 | 11.08 | 11.13 | 10.66 | 11.02 | 723,259 | +0.01(+0.07%) |
Jan 23, 2003 | 10.90 | 11.14 | 10.65 | 11.01 | 724,767 | +0.11(+1.02%) |
Jan 22, 2003 | 11.86 | 11.89 | 10.87 | 10.90 | 976,953 | -0.96(-8.05%) |
Jan 21, 2003 | 12.07 | 12.07 | 11.86 | 11.86 | 479,618 | -0.12(-1.00%) |
Jan 17, 2003 | 12.04 | 12.10 | 11.80 | 11.98 | 447,074 | -0.25(-2.02%) |
Jan 16, 2003 | 11.97 | 12.48 | 11.87 | 12.22 | 781,437 | +0.28(+2.33%) |
Jan 15, 2003 | 11.95 | 12.01 | 11.68 | 11.95 | 333,860 | -0.01(-0.07%) |
Jan 14, 2003 | 12.14 | 12.26 | 11.91 | 11.95 | 314,509 | -0.08(-0.66%) |
Jan 13, 2003 | 12.22 | 12.28 | 11.98 | 12.03 | 363,514 | +0.01(+0.07%) |
Jan 10, 2003 | 11.66 | 12.38 | 11.55 | 12.03 | 588,057 | +0.40(+3.42%) |
Jan 09, 2003 | 11.29 | 11.79 | 11.22 | 11.63 | 535,910 | +0.63(+5.72%) |
Jan 08, 2003 | 11.01 | 11.27 | 10.93 | 11.00 | 375,074 | -0.02(-0.22%) |
Jan 07, 2003 | 11.10 | 11.13 | 10.66 | 11.02 | 441,796 | -0.07(-0.65%) |
Jan 06, 2003 | 10.90 | 11.14 | 10.87 | 11.09 | 326,824 | +0.31(+2.88%) |
Jan 03, 2003 | 10.94 | 10.99 | 10.76 | 10.78 | 358,614 | -0.08(-0.73%) |
Jan 02, 2003 | 10.74 | 11.02 | 10.69 | 10.86 | 467,681 | +0.00(+0.00%) |
Dec 31, 2002 | 10.69 | 11.25 | 10.43 | 10.86 | 514,549 | +0.41(+3.88%) |
Dec 30, 2002 | 10.39 | 10.58 | 10.20 | 10.46 | 347,305 | -0.06(-0.60%) |
Dec 27, 2002 | 10.73 | 10.74 | 10.49 | 10.52 | 256,332 | -0.09(-0.83%) |
Dec 26, 2002 | 10.56 | 10.78 | 10.56 | 10.61 | 229,442 | -0.02(-0.23%) |
Dec 24, 2002 | 10.74 | 10.82 | 10.58 | 10.63 | 146,511 | -0.07(-0.66%) |
Dec 23, 2002 | 10.63 | 10.78 | 10.43 | 10.70 | 411,011 | +0.00(+0.00%) |
Dec 20, 2002 | 10.63 | 10.78 | 10.53 | 10.70 | 364,519 | +0.10(+0.90%) |
Dec 19, 2002 | 10.68 | 10.98 | 10.43 | 10.61 | 592,580 | -0.06(-0.60%) |
Dec 18, 2002 | 10.90 | 10.90 | 10.56 | 10.67 | 454,738 | -0.22(-2.05%) |
Dec 17, 2002 | 11.18 | 11.18 | 10.85 | 10.90 | 377,336 | -0.33(-2.91%) |
Dec 16, 2002 | 10.78 | 11.26 | 10.78 | 11.22 | 316,771 | +0.36(+3.30%) |
Dec 13, 2002 | 11.14 | 11.22 | 10.78 | 10.86 | 275,557 | -0.28(-2.50%) |
Dec 12, 2002 | 11.05 | 11.42 | 11.05 | 11.14 | 383,367 | +0.06(+0.58%) |
Dec 11, 2002 | 10.91 | 11.12 | 10.81 | 11.08 | 389,147 | +0.02(+0.14%) |
Dec 10, 2002 | 10.75 | 11.14 | 10.54 | 11.06 | 606,025 | +0.30(+2.81%) |
Dec 09, 2002 | 10.82 | 11.21 | 10.59 | 10.76 | 974,817 | -0.56(-4.92%) |
Dec 06, 2002 | 11.34 | 11.48 | 11.14 | 11.32 | 470,445 | -0.10(-0.91%) |
Dec 05, 2002 | 11.76 | 11.82 | 11.36 | 11.42 | 438,404 | -0.18(-1.58%) |
Dec 04, 2002 | 11.84 | 11.92 | 11.54 | 11.60 | 502,110 | -0.18(-1.49%) |
Dec 03, 2002 | 11.36 | 12.03 | 11.16 | 11.78 | 873,164 | +0.42(+3.72%) |
Dec 02, 2002 | 11.25 | 11.47 | 11.15 | 11.36 | 651,763 | +0.14(+1.21%) |
Nov 29, 2002 | 11.68 | 11.76 | 11.19 | 11.22 | 374,069 | -0.27(-2.35%) |
Nov 27, 2002 | 11.30 | 11.62 | 11.25 | 11.49 | 774,023 | +0.03(+0.28%) |
Nov 26, 2002 | 11.77 | 11.85 | 11.13 | 11.46 | 1,291,338 | -0.40(-3.36%) |
Nov 25, 2002 | 11.44 | 12.07 | 11.34 | 11.86 | 988,011 | +0.08(+0.68%) |
Nov 22, 2002 | 12.81 | 12.88 | 10.73 | 11.78 | 3,163,319 | -1.87(-13.71%) |
Nov 21, 2002 | 13.27 | 13.88 | 13.27 | 13.65 | 732,181 | +0.37(+2.82%) |
Nov 20, 2002 | 12.57 | 13.27 | 12.50 | 13.27 | 561,921 | +0.80(+6.38%) |
Nov 19, 2002 | 12.61 | 12.80 | 12.39 | 12.48 | 333,106 | -0.18(-1.38%) |
Nov 18, 2002 | 12.73 | 12.91 | 12.38 | 12.65 | 485,649 | -0.10(-0.81%) |
Nov 15, 2002 | 12.42 | 12.76 | 12.23 | 12.76 | 524,727 | +0.37(+3.02%) |
Nov 14, 2002 | 11.71 | 12.51 | 11.70 | 12.38 | 555,638 | +0.64(+5.49%) |
Nov 13, 2002 | 11.58 | 11.86 | 11.21 | 11.74 | 459,513 | +0.22(+1.94%) |
Nov 12, 2002 | 11.18 | 11.60 | 11.12 | 11.52 | 504,246 | +0.37(+3.36%) |
Nov 11, 2002 | 11.42 | 11.43 | 11.10 | 11.14 | 379,221 | -0.28(-2.44%) |
Nov 08, 2002 | 11.49 | 11.63 | 11.29 | 11.42 | 593,837 | -0.14(-1.24%) |
Nov 07, 2002 | 11.49 | 11.60 | 11.23 | 11.56 | 530,884 | +0.05(+0.48%) |
Nov 06, 2002 | 11.55 | 11.72 | 11.42 | 11.51 | 674,380 | -0.10(-0.88%) |
Nov 05, 2002 | 11.33 | 11.61 | 10.90 | 11.61 | 1,048,450 | +0.04(+0.34%) |
Nov 04, 2002 | 10.49 | 12.34 | 10.48 | 11.57 | 1,856,651 | +1.15(+11.00%) |
Nov 01, 2002 | 10.35 | 10.43 | 9.972 | 10.43 | 438,404 | +0.18(+1.72%) |
Oct 31, 2002 | 9.789 | 10.35 | 9.622 | 10.25 | 787,217 | +0.44(+4.45%) |
Oct 30, 2002 | 9.614 | 9.860 | 9.240 | 9.813 | 498,694 | +0.30(+3.18%) |
Oct 29, 2002 | 9.654 | 9.654 | 8.794 | 9.510 | 919,781 | +0.15(+1.62%) |
Oct 28, 2002 | 9.590 | 9.749 | 9.089 | 9.359 | 716,097 | -0.18(-1.84%) |
Oct 25, 2002 | 9.073 | 9.566 | 8.969 | 9.534 | 780,352 | +0.49(+5.37%) |
Oct 24, 2002 | 9.407 | 9.662 | 9.017 | 9.049 | 448,204 | -0.25(-2.65%) |
Oct 23, 2002 | 9.152 | 9.383 | 8.913 | 9.295 | 380,226 | +0.08(+0.86%) |
Oct 22, 2002 | 9.423 | 9.498 | 9.096 | 9.216 | 451,974 | -0.34(-3.58%) |
Oct 21, 2002 | 9.033 | 9.439 | 8.905 | 9.558 | 417,796 | +0.46(+5.07%) |
Oct 18, 2002 | 9.112 | 9.112 | 8.778 | 9.096 | 570,716 | +0.02(+0.18%) |
Oct 17, 2002 | 8.905 | 9.112 | 8.722 | 9.081 | 448,416 | +0.45(+5.26%) |
Oct 16, 2002 | 8.827 | 8.905 | 8.563 | 8.627 | 559,248 | -0.32(-3.56%) |
Oct 15, 2002 | 8.683 | 9.152 | 8.675 | 8.945 | 918,776 | +0.50(+5.94%) |
Oct 14, 2002 | 8.157 | 8.508 | 7.863 | 8.444 | 30,119,074 | +0.26(+3.21%) |
Oct 11, 2002 | 7.974 | 8.364 | 7.903 | 8.181 | 533,774 | +0.31(+3.94%) |
Oct 10, 2002 | 7.083 | 7.871 | 7.043 | 7.871 | 700,014 | +0.72(+10.13%) |
Oct 09, 2002 | 7.449 | 7.537 | 6.980 | 7.147 | 450,215 | -0.33(-4.37%) |
Oct 08, 2002 | 7.377 | 7.537 | 7.290 | 7.473 | 648,119 | +0.09(+1.19%) |
Oct 07, 2002 | 7.958 | 8.006 | 7.376 | 7.385 | 806,693 | -0.57(-7.20%) |
Oct 04, 2002 | 8.341 | 8.460 | 7.902 | 7.958 | 1,231,214 | -0.41(-4.85%) |
Oct 03, 2002 | 8.062 | 8.468 | 8.014 | 8.364 | 520,554 | +0.24(+2.94%) |
Oct 02, 2002 | 8.754 | 8.850 | 8.102 | 8.126 | 956,982 | -0.64(-7.35%) |
Oct 01, 2002 | 8.635 | 8.880 | 8.452 | 8.770 | 484,267 | +0.10(+1.10%) |
Sep 30, 2002 | 8.722 | 8.834 | 8.579 | 8.675 | 705,417 | -0.14(-1.54%) |
Sep 27, 2002 | 8.476 | 8.898 | 8.468 | 8.810 | 541,439 | +0.32(+3.75%) |
Sep 26, 2002 | 8.086 | 8.627 | 8.062 | 8.492 | 518,696 | +0.43(+5.33%) |
Sep 25, 2002 | 8.078 | 8.436 | 7.855 | 8.062 | 620,726 | -0.01(-0.18%) |
Sep 24, 2002 | 8.245 | 8.332 | 7.911 | 8.076 | 548,284 | -0.21(-2.52%) |
Sep 23, 2002 | 8.340 | 8.555 | 8.269 | 8.285 | 295,662 | +0.01(+0.08%) |
Sep 20, 2002 | 8.834 | 9.009 | 8.277 | 8.278 | 727,406 | -0.65(-7.29%) |
Sep 19, 2002 | 9.311 | 9.431 | 8.850 | 8.929 | 531,764 | -0.43(-4.59%) |
Sep 18, 2002 | 9.073 | 9.518 | 9.073 | 9.359 | 409,001 | +0.11(+1.20%) |
Sep 17, 2002 | 9.327 | 9.717 | 9.104 | 9.248 | 707,509 | -0.02(-0.17%) |
Sep 16, 2002 | 9.486 | 9.626 | 9.192 | 9.264 | 298,773 | -0.27(-2.84%) |
Sep 13, 2002 | 9.319 | 9.630 | 9.232 | 9.534 | 400,331 | +0.15(+1.61%) |
Sep 12, 2002 | 9.534 | 9.789 | 9.327 | 9.383 | 454,236 | -0.14(-1.42%) |
Sep 11, 2002 | 9.558 | 9.821 | 9.359 | 9.518 | 333,483 | -0.12(-1.24%) |
Sep 10, 2002 | 9.518 | 9.662 | 9.391 | 9.638 | 724,572 | +0.16(+1.68%) |
Sep 09, 2002 | 9.781 | 9.781 | 9.256 | 9.478 | 796,336 | -0.15(-1.57%) |
Sep 06, 2002 | 9.876 | 9.988 | 9.326 | 9.630 | 1,814,762 | +0.68(+7.56%) |
Sep 05, 2002 | 9.383 | 9.478 | 8.890 | 8.953 | 578,633 | -0.39(-4.17%) |
Sep 04, 2002 | 9.431 | 9.439 | 8.874 | 9.343 | 692,863 | +0.15(+1.65%) |
Sep 03, 2002 | 9.526 | 9.622 | 9.073 | 9.192 | 745,374 | -0.27(-2.86%) |
Aug 30, 2002 | 9.455 | 9.765 | 9.367 | 9.463 | 519,701 | -0.04(-0.42%) |
Aug 29, 2002 | 9.160 | 9.821 | 9.152 | 9.502 | 421,501 | +0.33(+3.65%) |
Aug 28, 2002 | 9.550 | 9.725 | 9.160 | 9.168 | 455,492 | -0.55(-5.65%) |
Aug 27, 2002 | 10.22 | 10.43 | 9.614 | 9.717 | 460,144 | -0.40(-3.93%) |
Aug 26, 2002 | 10.04 | 10.19 | 9.868 | 10.12 | 470,319 | +0.23(+2.33%) |
Aug 23, 2002 | 10.24 | 10.43 | 9.709 | 9.884 | 1,385,351 | -0.40(-3.87%) |
Aug 22, 2002 | 10.11 | 10.47 | 9.908 | 10.28 | 1,306,667 | +0.33(+3.36%) |
Aug 21, 2002 | 9.646 | 10.02 | 9.646 | 9.948 | 1,036,764 | +0.40(+4.17%) |
Aug 20, 2002 | 9.622 | 9.773 | 9.431 | 9.550 | 847,507 | +0.51(+5.63%) |
Aug 16, 2002 | 8.754 | 9.104 | 8.714 | 9.041 | 936,782 | +0.23(+2.62%) |
Aug 15, 2002 | 9.184 | 9.351 | 8.627 | 8.810 | 716,209 | -0.36(-3.91%) |
Aug 14, 2002 | 8.404 | 9.168 | 8.404 | 9.168 | 452,854 | +0.72(+8.58%) |
Aug 13, 2002 | 8.356 | 8.953 | 8.356 | 8.444 | 543,000 | -0.06(-0.75%) |
Aug 12, 2002 | 8.531 | 8.826 | 8.301 | 8.508 | 612,414 | +0.02(+0.28%) |
Aug 07, 2002 | 8.738 | 9.065 | 8.181 | 8.484 | 945,824 | -0.17(-1.93%) |
Aug 06, 2002 | 8.118 | 9.089 | 8.118 | 8.651 | 1,300,745 | +0.29(+3.43%) |
Aug 05, 2002 | 8.277 | 8.555 | 7.998 | 8.364 | 1,371,847 | +0.30(+3.75%) |
Aug 02, 2002 | 8.834 | 8.945 | 7.911 | 8.062 | 2,112,983 | -0.77(-8.74%) |
Aug 01, 2002 | 9.152 | 9.550 | 8.555 | 8.834 | 1,059,497 | -0.42(-4.56%) |
Jul 31, 2002 | 8.309 | 9.860 | 8.157 | 9.256 | 5,075,384 | +0.89(+10.66%) |
Jul 30, 2002 | 10.23 | 10.39 | 7.210 | 8.364 | 9,506,545 | -3.62(-30.21%) |
Jul 26, 2002 | 11.60 | 12.04 | 11.37 | 11.99 | 567,826 | +0.18(+1.55%) |
Jul 25, 2002 | 12.06 | 12.49 | 11.45 | 11.80 | 658,297 | -0.28(-2.31%) |
Jul 24, 2002 | 11.83 | 12.23 | 10.82 | 12.08 | 1,619,669 | -0.06(-0.52%) |
Jul 23, 2002 | 12.85 | 13.53 | 11.99 | 12.14 | 1,138,311 | -0.71(-5.51%) |
Jul 22, 2002 | 12.90 | 13.28 | 12.44 | 12.85 | 792,161 | -0.14(-1.04%) |
Jul 19, 2002 | 13.10 | 13.21 | 12.67 | 12.99 | 568,329 | -0.86(-6.21%) |
Jul 17, 2002 | 14.05 | 14.44 | 13.76 | 13.85 | 841,876 | +1.27(+10.13%) |
Jul 12, 2002 | 13.22 | 13.57 | 12.55 | 12.57 | 509,398 | -0.64(-4.88%) |
Jul 11, 2002 | 12.50 | 13.22 | 12.49 | 13.22 | 731,301 | +0.72(+5.73%) |
Jul 10, 2002 | 12.65 | 13.27 | 12.47 | 12.50 | 909,980 | -0.05(-0.38%) |
Jul 09, 2002 | 14.25 | 14.38 | 12.54 | 12.55 | 2,165,758 | -1.70(-11.90%) |
Jul 08, 2002 | 14.74 | 14.73 | 14.25 | 14.25 | 1,248,239 | -0.49(-3.35%) |
Jul 05, 2002 | 13.86 | 14.95 | 13.78 | 14.74 | 365,399 | +0.86(+6.19%) |
Jul 04, 2002 | 13.73 | 13.90 | 13.24 | 13.88 | 1,234,417 | +0.00(+0.00%) |
Jul 03, 2002 | 13.73 | 13.90 | 13.24 | 13.88 | 1,233,411 | +0.13(+0.93%) |
Jul 02, 2002 | 14.00 | 14.52 | 13.16 | 13.75 | 1,410,457 | -0.36(-2.54%) |
Jul 01, 2002 | 15.12 | 15.57 | 14.03 | 14.11 | 1,765,176 | -1.12(-7.37%) |
Jun 28, 2002 | 14.51 | 15.77 | 14.42 | 15.23 | 1,539,377 | +0.71(+4.88%) |
Jun 27, 2002 | 15.76 | 16.25 | 14.26 | 14.52 | 1,883,415 | -1.24(-7.87%) |
Jun 26, 2002 | 15.18 | 16.00 | 14.09 | 15.77 | 1,737,155 | +0.33(+2.11%) |
Jun 25, 2002 | 17.05 | 17.07 | 15.16 | 15.44 | 1,736,150 | -2.15(-12.22%) |
Jun 21, 2002 | 19.14 | 19.50 | 17.48 | 17.59 | 1,878,389 | -2.87(-14.04%) |
Jun 20, 2002 | 20.89 | 21.03 | 20.30 | 20.46 | 566,319 | -0.51(-2.43%) |
Jun 19, 2002 | 20.73 | 21.26 | 20.43 | 20.97 | 718,233 | +0.20(+0.96%) |
Jun 18, 2002 | 20.49 | 21.35 | 20.21 | 20.77 | 805,060 | -0.06(-0.30%) |
Jun 17, 2002 | 19.74 | 21.25 | 19.74 | 20.83 | 936,870 | +0.99(+4.97%) |
Jun 14, 2002 | 19.60 | 19.89 | 18.65 | 19.85 | 623,868 | +1.02(+5.41%) |
Jun 12, 2002 | 19.14 | 19.53 | 18.30 | 18.83 | 917,519 | -0.30(-1.58%) |
Jun 11, 2002 | 19.54 | 19.86 | 19.07 | 19.13 | 713,835 | -0.40(-2.04%) |
Jun 10, 2002 | 19.50 | 20.17 | 19.37 | 19.53 | 534,151 | +0.03(+0.16%) |
Jun 07, 2002 | 19.69 | 19.72 | 19.18 | 19.50 | 726,778 | -0.22(-1.13%) |
Jun 06, 2002 | 20.02 | 20.57 | 19.67 | 19.72 | 434,257 | -0.29(-1.47%) |
Jun 05, 2002 | 20.45 | 20.60 | 19.62 | 20.02 | 717,731 | -1.10(-5.20%) |
May 31, 2002 | 21.61 | 21.99 | 21.00 | 21.11 | 633,040 | -0.06(-0.30%) |
May 28, 2002 | 22.40 | 22.40 | 21.09 | 21.18 | 683,804 | -1.03(-4.66%) |
May 27, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 339,891 | +0.00(+0.00%) |
May 24, 2002 | 22.01 | 22.59 | 21.89 | 22.21 | 337,504 | +0.12(+0.54%) |
May 23, 2002 | 21.54 | 22.26 | 21.32 | 22.09 | 497,335 | +0.61(+2.85%) |
May 22, 2002 | 21.29 | 21.80 | 21.09 | 21.48 | 644,852 | +0.26(+1.24%) |
May 21, 2002 | 22.98 | 22.99 | 21.11 | 21.22 | 612,308 | -1.35(-5.96%) |
May 20, 2002 | 22.76 | 23.20 | 22.47 | 22.56 | 708,181 | -0.19(-0.84%) |
May 17, 2002 | 21.73 | 22.84 | 21.73 | 22.75 | 682,548 | +1.11(+5.15%) |
May 16, 2002 | 22.08 | 22.33 | 21.53 | 21.64 | 680,789 | -0.37(-1.70%) |
May 15, 2002 | 21.38 | 22.74 | 20.92 | 22.01 | 396,435 | +0.59(+2.75%) |
May 14, 2002 | 20.90 | 21.64 | 20.21 | 21.42 | 1,428,300 | +0.72(+3.46%) |
May 13, 2002 | 20.16 | 21.57 | 19.74 | 20.71 | 4,041,635 | -1.73(-7.73%) |
May 10, 2002 | 22.93 | 23.04 | 21.99 | 22.44 | 1,015,780 | -0.49(-2.12%) |
May 09, 2002 | 23.68 | 23.79 | 22.30 | 22.93 | 1,902,138 | -0.95(-4.00%) |
May 08, 2002 | 21.77 | 23.96 | 21.77 | 23.88 | 1,062,523 | +2.20(+10.13%) |
May 07, 2002 | 21.09 | 21.84 | 21.09 | 21.69 | 1,076,596 | +0.57(+2.68%) |
May 06, 2002 | 21.38 | 21.52 | 20.91 | 21.12 | 653,899 | -0.38(-1.78%) |
May 03, 2002 | 21.59 | 21.81 | 20.93 | 21.50 | 693,103 | -0.02(-0.07%) |
May 02, 2002 | 22.08 | 22.39 | 21.33 | 21.52 | 716,725 | -0.37(-1.67%) |
May 01, 2002 | 21.00 | 22.05 | 20.80 | 21.89 | 696,747 | +1.02(+4.88%) |
Apr 30, 2002 | 20.96 | 22.01 | 20.77 | 20.87 | 1,280,783 | +0.21(+1.00%) |
Apr 29, 2002 | 20.80 | 20.87 | 20.21 | 20.66 | 657,794 | +0.27(+1.33%) |
Apr 26, 2002 | 21.01 | 21.15 | 20.34 | 20.39 | 622,611 | -0.62(-2.95%) |
Apr 25, 2002 | 20.85 | 21.01 | 20.49 | 21.01 | 561,669 | +0.06(+0.30%) |
Apr 24, 2002 | 20.54 | 21.29 | 20.41 | 20.95 | 1,009,372 | +0.55(+2.69%) |
Apr 23, 2002 | 20.37 | 20.83 | 20.29 | 20.40 | 777,542 | +0.18(+0.91%) |
Apr 22, 2002 | 20.72 | 20.84 | 20.07 | 20.21 | 915,634 | -0.48(-2.31%) |
Apr 19, 2002 | 19.89 | 20.85 | 19.62 | 20.69 | 1,806,767 | +0.89(+4.50%) |
Apr 18, 2002 | 21.09 | 21.09 | 19.62 | 19.80 | 1,450,038 | -1.41(-6.64%) |
Apr 17, 2002 | 21.34 | 21.77 | 21.09 | 21.21 | 1,606,476 | +0.17(+0.79%) |
Apr 16, 2002 | 20.39 | 21.15 | 19.82 | 21.04 | 2,622,508 | +1.38(+7.00%) |
Apr 15, 2002 | 19.91 | 20.18 | 19.41 | 19.67 | 833,457 | +0.34(+1.77%) |
Apr 12, 2002 | 19.82 | 20.43 | 19.28 | 19.32 | 1,044,178 | -0.42(-2.14%) |
Apr 11, 2002 | 20.57 | 20.81 | 19.59 | 19.75 | 758,191 | -0.95(-4.57%) |
Apr 10, 2002 | 20.69 | 20.74 | 20.37 | 20.69 | 1,170,710 | +0.06(+0.31%) |
Apr 09, 2002 | 20.02 | 21.07 | 20.00 | 20.63 | 1,771,835 | +0.66(+3.31%) |
Apr 08, 2002 | 19.57 | 20.29 | 19.20 | 19.97 | 1,448,027 | +0.43(+2.20%) |
Apr 05, 2002 | 20.57 | 20.73 | 19.53 | 19.54 | 2,583,304 | -0.98(-4.77%) |
Apr 04, 2002 | 20.73 | 20.87 | 20.22 | 20.52 | 785,709 | -0.45(-2.16%) |
Apr 03, 2002 | 21.48 | 21.57 | 20.65 | 20.97 | 1,637,386 | -0.06(-0.30%) |
Apr 02, 2002 | 21.32 | 22.20 | 20.85 | 21.03 | 1,427,043 | -0.59(-2.72%) |
Apr 01, 2002 | 22.64 | 22.92 | 21.29 | 21.62 | 1,889,196 | -1.03(-4.57%) |
Mar 29, 2002 | 23.79 | 23.80 | 21.81 | 22.66 | 2,951,845 | +0.00(+0.00%) |
Mar 28, 2002 | 23.79 | 23.80 | 21.81 | 22.66 | 2,951,845 | -1.46(-6.04%) |
Mar 27, 2002 | 24.26 | 24.49 | 24.06 | 24.11 | 292,520 | -0.09(-0.36%) |
Mar 26, 2002 | 24.41 | 24.59 | 23.75 | 24.20 | 411,891 | -0.02(-0.07%) |
Mar 25, 2002 | 24.73 | 24.80 | 24.14 | 24.22 | 408,875 | -0.31(-1.27%) |
Mar 22, 2002 | 24.50 | 24.72 | 24.20 | 24.53 | 581,146 | +0.01(+0.03%) |
Mar 21, 2002 | 24.07 | 24.95 | 24.07 | 24.52 | 569,837 | +0.42(+1.75%) |
Mar 20, 2002 | 25.07 | 25.21 | 23.95 | 24.10 | 1,580,340 | -1.18(-4.66%) |
Mar 19, 2002 | 25.38 | 25.43 | 24.84 | 25.28 | 437,524 | +0.06(+0.25%) |
Mar 18, 2002 | 24.56 | 25.34 | 24.55 | 25.21 | 739,594 | +0.66(+2.69%) |
Mar 15, 2002 | 23.96 | 25.67 | 23.92 | 24.55 | 2,067,120 | +0.57(+2.36%) |
Mar 14, 2002 | 23.91 | 24.93 | 22.98 | 23.99 | 12,998,070 | -4.23(-14.98%) |
Mar 13, 2002 | 29.41 | 29.41 | 27.56 | 28.21 | 1,156,009 | -1.21(-4.11%) |
Mar 12, 2002 | 29.05 | 29.81 | 28.49 | 29.42 | 1,037,392 | +0.29(+1.01%) |
Mar 11, 2002 | 28.87 | 29.27 | 28.29 | 29.13 | 772,264 | +0.25(+0.88%) |
Mar 08, 2002 | 28.91 | 30.24 | 28.78 | 28.87 | 1,416,865 | +0.09(+0.30%) |
Mar 07, 2002 | 28.60 | 29.25 | 28.27 | 28.79 | 556,015 | +0.39(+1.37%) |
Mar 06, 2002 | 27.03 | 28.41 | 26.82 | 28.40 | 968,534 | +1.44(+5.34%) |
Mar 05, 2002 | 27.76 | 28.24 | 26.86 | 26.96 | 955,341 | -0.72(-2.59%) |
Mar 04, 2002 | 26.18 | 27.77 | 25.91 | 27.67 | 792,117 | +1.48(+5.65%) |
Mar 01, 2002 | 24.86 | 26.75 | 24.81 | 26.19 | 776,913 | +1.38(+5.55%) |
Feb 28, 2002 | 25.66 | 25.83 | 24.75 | 24.81 | 379,849 | -0.86(-3.35%) |
Feb 27, 2002 | 25.47 | 26.24 | 25.47 | 25.67 | 317,651 | +0.14(+0.56%) |
Feb 26, 2002 | 25.27 | 26.08 | 24.95 | 25.53 | 812,976 | +0.33(+1.33%) |
Feb 25, 2002 | 24.59 | 25.36 | 24.56 | 25.20 | 431,870 | +0.66(+2.69%) |
Feb 22, 2002 | 24.43 | 24.87 | 23.88 | 24.54 | 1,640,151 | +0.25(+1.05%) |
Feb 21, 2002 | 24.73 | 25.02 | 24.19 | 24.28 | 450,969 | -0.50(-2.02%) |
Feb 20, 2002 | 24.27 | 24.87 | 23.44 | 24.78 | 2,443,829 | +0.38(+1.57%) |
Feb 19, 2002 | 24.92 | 24.92 | 24.06 | 24.40 | 725,144 | -0.51(-2.04%) |
Feb 18, 2002 | 25.20 | 25.91 | 24.77 | 24.91 | 1,260,050 | +0.00(+0.00%) |
Feb 15, 2002 | 25.20 | 25.91 | 24.77 | 24.91 | 1,259,547 | -0.19(-0.76%) |
Feb 14, 2002 | 27.65 | 27.65 | 24.59 | 25.10 | 3,098,733 | -2.51(-9.11%) |
Feb 13, 2002 | 27.26 | 28.48 | 27.20 | 27.62 | 467,304 | +0.28(+1.02%) |
Feb 12, 2002 | 27.61 | 28.01 | 27.16 | 27.34 | 1,001,079 | -1.22(-4.26%) |
Feb 11, 2002 | 28.77 | 29.25 | 27.97 | 28.55 | 654,904 | -0.27(-0.94%) |
Feb 08, 2002 | 29.02 | 29.18 | 27.88 | 28.83 | 516,309 | +0.04(+0.14%) |
Feb 07, 2002 | 28.05 | 28.98 | 27.18 | 28.79 | 1,519,021 | +0.73(+2.61%) |
Feb 06, 2002 | 29.09 | 29.45 | 27.91 | 28.05 | 512,036 | -0.72(-2.49%) |
Feb 05, 2002 | 29.13 | 29.69 | 28.51 | 28.77 | 687,448 | -0.67(-2.27%) |
Feb 04, 2002 | 30.65 | 30.72 | 28.43 | 29.44 | 647,867 | -1.27(-4.15%) |