Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.307 | 7.520 | 7.279 | 7.418 | 6,093,051 | +0.05(+0.66%) |
Jan 30, 2003 | 7.620 | 7.788 | 7.330 | 7.370 | 6,563,641 | -0.17(-2.26%) |
Jan 29, 2003 | 7.574 | 7.606 | 7.367 | 7.540 | 6,187,779 | -0.03(-0.45%) |
Jan 28, 2003 | 7.446 | 7.586 | 7.427 | 7.574 | 4,768,740 | +0.16(+2.19%) |
Jan 27, 2003 | 7.688 | 7.688 | 7.378 | 7.412 | 9,602,664 | -0.27(-3.55%) |
Jan 24, 2003 | 7.918 | 7.935 | 7.648 | 7.685 | 6,136,898 | -0.29(-3.67%) |
Jan 23, 2003 | 7.790 | 8.055 | 7.614 | 7.978 | 9,057,511 | +0.29(+3.77%) |
Jan 22, 2003 | 7.449 | 7.873 | 7.336 | 7.688 | 12,831,846 | +0.24(+3.25%) |
Jan 21, 2003 | 7.819 | 7.819 | 7.390 | 7.446 | 10,342,665 | -0.43(-5.45%) |
Jan 17, 2003 | 8.032 | 8.134 | 7.827 | 7.876 | 8,627,016 | -0.28(-3.38%) |
Jan 16, 2003 | 7.950 | 8.183 | 7.950 | 8.152 | 7,648,554 | +0.20(+2.54%) |
Jan 15, 2003 | 8.032 | 8.103 | 7.836 | 7.950 | 10,034,332 | -0.03(-0.43%) |
Jan 14, 2003 | 8.206 | 8.206 | 7.964 | 7.984 | 10,982,780 | -0.22(-2.67%) |
Jan 13, 2003 | 7.933 | 8.373 | 7.907 | 8.203 | 18,024,046 | +0.41(+5.29%) |
Jan 10, 2003 | 7.677 | 7.867 | 7.634 | 7.790 | 11,478,694 | +0.02(+0.22%) |
Jan 09, 2003 | 7.336 | 7.799 | 7.336 | 7.773 | 21,196,250 | +0.84(+12.05%) |
Jan 08, 2003 | 7.040 | 7.040 | 6.872 | 6.938 | 7,660,513 | -0.10(-1.41%) |
Jan 07, 2003 | 6.855 | 7.165 | 6.855 | 7.037 | 9,522,240 | +0.18(+2.65%) |
Jan 06, 2003 | 6.784 | 6.955 | 6.773 | 6.855 | 8,156,895 | +0.07(+1.05%) |
Jan 03, 2003 | 6.810 | 6.997 | 6.724 | 6.784 | 9,254,939 | -0.31(-4.41%) |
Jan 02, 2003 | 6.966 | 7.105 | 6.932 | 7.097 | 7,126,849 | +0.23(+3.35%) |
Dec 31, 2002 | 6.866 | 6.901 | 6.710 | 6.866 | 6,751,455 | +0.13(+1.98%) |
Dec 30, 2002 | 6.571 | 6.781 | 6.392 | 6.733 | 6,103,603 | +0.16(+2.47%) |
Dec 27, 2002 | 6.582 | 6.699 | 6.548 | 6.571 | 4,055,703 | -0.05(-0.81%) |
Dec 26, 2002 | 6.394 | 6.696 | 6.369 | 6.625 | 8,039,892 | +0.23(+3.60%) |
Dec 24, 2002 | 6.568 | 6.568 | 6.284 | 6.394 | 8,129,930 | -0.42(-6.17%) |
Dec 23, 2002 | 7.040 | 7.040 | 6.628 | 6.815 | 11,519,258 | -0.22(-3.15%) |
Dec 20, 2002 | 6.923 | 7.074 | 6.838 | 7.037 | 9,880,047 | +0.30(+4.43%) |
Dec 19, 2002 | 6.866 | 7.009 | 6.702 | 6.738 | 8,111,407 | -0.25(-3.54%) |
Dec 18, 2002 | 6.852 | 6.994 | 6.679 | 6.986 | 16,853,316 | +0.16(+2.38%) |
Dec 17, 2002 | 7.137 | 7.193 | 6.628 | 6.824 | 22,484,452 | -0.40(-5.51%) |
Dec 16, 2002 | 7.307 | 7.310 | 7.108 | 7.222 | 12,046,825 | -0.11(-1.55%) |
Dec 13, 2002 | 7.327 | 7.392 | 7.148 | 7.336 | 7,875,291 | -0.05(-0.65%) |
Dec 12, 2002 | 7.392 | 7.537 | 7.290 | 7.384 | 6,369,731 | +0.11(+1.52%) |
Dec 11, 2002 | 7.398 | 7.529 | 7.242 | 7.273 | 5,470,522 | -0.13(-1.69%) |
Dec 10, 2002 | 7.307 | 7.429 | 7.208 | 7.398 | 9,066,656 | +0.21(+2.97%) |
Dec 09, 2002 | 7.566 | 7.566 | 7.142 | 7.185 | 9,155,991 | -0.38(-5.00%) |
Dec 06, 2002 | 7.600 | 7.677 | 7.373 | 7.563 | 8,200,742 | -0.03(-0.45%) |
Dec 05, 2002 | 7.842 | 7.847 | 7.253 | 7.597 | 17,708,912 | -0.03(-0.41%) |
Dec 04, 2002 | 7.250 | 7.802 | 7.074 | 7.628 | 16,273,930 | +0.13(+1.67%) |
Dec 03, 2002 | 7.901 | 7.904 | 7.418 | 7.503 | 18,428,750 | -0.47(-5.92%) |
Dec 02, 2002 | 7.870 | 8.601 | 7.793 | 7.975 | 28,763,678 | +0.11(+1.34%) |
Nov 29, 2002 | 7.961 | 8.075 | 7.734 | 7.870 | 8,387,383 | +0.18(+2.40%) |
Nov 27, 2002 | 7.435 | 7.719 | 7.435 | 7.685 | 14,915,151 | +0.40(+5.50%) |
Nov 26, 2002 | 7.273 | 7.628 | 7.193 | 7.284 | 13,073,589 | +0.01(+0.16%) |
Nov 25, 2002 | 7.222 | 7.355 | 6.980 | 7.273 | 11,996,648 | +0.04(+0.59%) |
Nov 22, 2002 | 7.307 | 7.566 | 7.222 | 7.230 | 13,008,170 | -0.22(-2.98%) |
Nov 21, 2002 | 6.994 | 7.549 | 6.989 | 7.452 | 24,987,936 | +0.46(+6.63%) |
Nov 20, 2002 | 6.539 | 7.009 | 6.528 | 6.989 | 19,000,632 | +0.42(+6.45%) |
Nov 19, 2002 | 6.346 | 6.676 | 6.133 | 6.565 | 20,879,476 | +0.22(+3.50%) |
Nov 18, 2002 | 6.397 | 6.468 | 6.272 | 6.343 | 20,871,270 | +0.45(+7.73%) |
Nov 15, 2002 | 5.809 | 6.028 | 5.686 | 5.888 | 10,437,628 | +0.09(+1.57%) |
Nov 14, 2002 | 5.758 | 5.800 | 5.686 | 5.797 | 14,315,131 | +0.38(+7.03%) |
Nov 13, 2002 | 5.260 | 5.573 | 5.197 | 5.416 | 15,302,268 | +0.20(+3.76%) |
Nov 12, 2002 | 5.112 | 5.502 | 5.081 | 5.220 | 15,423,491 | +0.19(+3.85%) |
Nov 11, 2002 | 5.160 | 5.217 | 4.993 | 5.027 | 16,957,422 | -0.23(-4.38%) |
Nov 08, 2002 | 5.394 | 5.436 | 5.146 | 5.257 | 11,895,589 | -0.11(-2.01%) |
Nov 07, 2002 | 5.564 | 5.567 | 5.345 | 5.365 | 11,145,271 | -0.24(-4.21%) |
Nov 06, 2002 | 5.559 | 5.746 | 5.476 | 5.601 | 12,723,049 | +0.07(+1.34%) |
Nov 05, 2002 | 5.414 | 5.541 | 5.223 | 5.527 | 22,560,422 | -0.20(-3.57%) |
Nov 04, 2002 | 5.823 | 5.965 | 5.644 | 5.732 | 15,030,746 | +0.12(+2.18%) |
Nov 01, 2002 | 5.829 | 5.860 | 5.544 | 5.610 | 23,901,616 | -0.25(-4.27%) |
Oct 31, 2002 | 6.167 | 6.224 | 5.829 | 5.860 | 18,264,852 | -0.33(-5.29%) |
Oct 30, 2002 | 6.349 | 6.366 | 6.079 | 6.187 | 12,633,715 | -0.23(-3.63%) |
Oct 29, 2002 | 6.261 | 6.451 | 5.974 | 6.420 | 10,545,251 | +0.12(+1.85%) |
Oct 28, 2002 | 6.738 | 6.750 | 6.278 | 6.303 | 9,915,688 | -0.17(-2.68%) |
Oct 25, 2002 | 6.158 | 6.477 | 6.085 | 6.477 | 9,186,941 | +0.30(+4.78%) |
Oct 24, 2002 | 6.255 | 6.500 | 6.113 | 6.181 | 9,890,130 | -0.02(-0.32%) |
Oct 23, 2002 | 5.914 | 6.201 | 5.880 | 6.201 | 6,035,605 | +0.24(+4.01%) |
Oct 22, 2002 | 5.843 | 6.190 | 5.820 | 5.962 | 7,987,135 | -0.06(-0.99%) |
Oct 21, 2002 | 5.908 | 6.048 | 5.686 | 6.022 | 9,239,698 | +0.09(+1.44%) |
Oct 18, 2002 | 5.686 | 5.965 | 5.587 | 5.937 | 9,778,051 | +0.24(+4.30%) |
Oct 17, 2002 | 5.701 | 5.976 | 5.647 | 5.692 | 20,118,372 | +0.19(+3.41%) |
Oct 16, 2002 | 6.198 | 6.198 | 5.118 | 5.505 | 23,140,512 | -0.69(-11.15%) |
Oct 15, 2002 | 7.108 | 7.108 | 6.110 | 6.195 | 15,993,498 | +0.44(+7.61%) |
Oct 14, 2002 | 5.595 | 5.814 | 5.559 | 5.758 | 9,046,725 | +0.16(+2.90%) |
Oct 11, 2002 | 5.516 | 5.681 | 5.314 | 5.595 | 12,876,161 | +0.39(+7.48%) |
Oct 10, 2002 | 5.118 | 5.303 | 4.831 | 5.206 | 21,505,054 | +0.09(+1.84%) |
Oct 09, 2002 | 5.516 | 5.544 | 5.075 | 5.112 | 17,858,274 | -0.64(-11.12%) |
Oct 08, 2002 | 5.630 | 5.971 | 5.331 | 5.752 | 17,995,440 | +0.28(+5.09%) |
Oct 07, 2002 | 5.942 | 5.942 | 5.431 | 5.473 | 14,034,230 | -0.49(-8.16%) |
Oct 04, 2002 | 6.139 | 6.144 | 5.513 | 5.959 | 18,998,756 | -0.09(-1.41%) |
Oct 03, 2002 | 6.005 | 6.187 | 5.831 | 6.045 | 8,417,631 | +0.02(+0.38%) |
Oct 02, 2002 | 6.255 | 6.392 | 5.985 | 6.022 | 8,238,023 | -0.23(-3.73%) |
Oct 01, 2002 | 6.397 | 6.471 | 5.891 | 6.255 | 15,482,813 | -0.09(-1.39%) |
Sep 30, 2002 | 6.539 | 6.539 | 6.284 | 6.343 | 11,237,420 | -0.41(-6.02%) |
Sep 27, 2002 | 7.137 | 7.137 | 6.710 | 6.750 | 6,909,960 | -0.39(-5.42%) |
Sep 26, 2002 | 6.966 | 7.259 | 6.966 | 7.137 | 7,573,757 | +0.23(+3.29%) |
Sep 25, 2002 | 6.738 | 6.935 | 6.611 | 6.909 | 5,674,280 | +0.29(+4.43%) |
Sep 24, 2002 | 6.440 | 6.793 | 6.406 | 6.616 | 5,633,013 | +0.03(+0.39%) |
Sep 23, 2002 | 6.696 | 6.810 | 6.514 | 6.591 | 6,267,500 | -0.23(-3.42%) |
Sep 20, 2002 | 6.895 | 6.992 | 6.773 | 6.824 | 7,189,219 | -0.04(-0.62%) |
Sep 19, 2002 | 6.625 | 7.051 | 6.625 | 6.866 | 15,424,429 | +0.04(+0.63%) |
Sep 18, 2002 | 7.023 | 7.094 | 6.750 | 6.824 | 15,639,442 | -0.42(-5.73%) |
Sep 17, 2002 | 7.108 | 7.563 | 7.108 | 7.239 | 25,760,530 | +0.39(+5.69%) |
Sep 16, 2002 | 6.869 | 6.957 | 6.693 | 6.849 | 9,603,602 | -0.02(-0.29%) |
Sep 13, 2002 | 6.690 | 6.892 | 6.684 | 6.869 | 8,185,032 | -0.10(-1.39%) |
Sep 12, 2002 | 7.040 | 7.043 | 6.881 | 6.966 | 8,313,289 | -0.09(-1.33%) |
Sep 11, 2002 | 7.108 | 7.134 | 7.048 | 7.060 | 5,392,911 | +0.11(+1.60%) |
Sep 10, 2002 | 6.923 | 7.065 | 6.883 | 6.949 | 8,602,631 | +0.05(+0.78%) |
Sep 09, 2002 | 6.810 | 6.938 | 6.568 | 6.895 | 10,218,160 | +0.07(+1.04%) |
Sep 06, 2002 | 6.511 | 6.838 | 6.397 | 6.824 | 20,225,762 | +0.57(+9.09%) |
Sep 05, 2002 | 5.800 | 6.411 | 5.743 | 6.255 | 23,235,944 | +0.45(+7.84%) |
Sep 04, 2002 | 5.886 | 5.905 | 5.718 | 5.800 | 9,837,608 | -0.03(-0.54%) |
Sep 03, 2002 | 5.871 | 5.945 | 5.772 | 5.831 | 11,845,881 | -0.20(-3.25%) |
Aug 30, 2002 | 5.962 | 6.141 | 5.928 | 6.028 | 7,145,138 | +0.06(+0.95%) |
Aug 29, 2002 | 5.718 | 5.999 | 5.686 | 5.971 | 12,322,567 | +0.17(+2.94%) |
Aug 28, 2002 | 5.985 | 5.996 | 5.681 | 5.800 | 21,057,910 | -0.43(-6.85%) |
Aug 27, 2002 | 6.497 | 6.534 | 6.190 | 6.227 | 15,190,658 | -0.26(-4.07%) |
Aug 26, 2002 | 6.593 | 6.619 | 6.397 | 6.491 | 7,931,565 | -0.06(-0.95%) |
Aug 23, 2002 | 6.659 | 6.682 | 6.542 | 6.554 | 7,175,620 | -0.17(-2.50%) |
Aug 22, 2002 | 6.625 | 6.773 | 6.494 | 6.721 | 9,582,499 | +0.15(+2.34%) |
Aug 21, 2002 | 6.400 | 6.662 | 6.340 | 6.568 | 22,771,450 | -0.22(-3.19%) |
Aug 20, 2002 | 6.804 | 6.847 | 6.653 | 6.784 | 6,872,913 | +0.12(+1.75%) |
Aug 16, 2002 | 6.605 | 6.781 | 6.369 | 6.667 | 10,834,827 | +0.07(+1.03%) |
Aug 15, 2002 | 6.568 | 6.773 | 6.522 | 6.599 | 15,482,110 | +0.05(+0.78%) |
Aug 14, 2002 | 6.397 | 6.596 | 6.355 | 6.548 | 17,237,150 | +0.23(+3.60%) |
Aug 13, 2002 | 6.494 | 6.966 | 6.298 | 6.321 | 23,856,832 | -0.08(-1.24%) |
Aug 12, 2002 | 6.050 | 6.480 | 5.982 | 6.400 | 22,293,356 | -1.65(-20.52%) |
Aug 05, 2002 | 8.189 | 8.362 | 8.032 | 8.052 | 7,098,009 | -0.16(-2.01%) |
Aug 02, 2002 | 8.800 | 8.800 | 8.046 | 8.217 | 13,324,007 | -0.60(-6.77%) |
Aug 01, 2002 | 9.255 | 9.280 | 8.786 | 8.814 | 6,617,805 | -0.54(-5.77%) |
Jul 31, 2002 | 9.454 | 9.454 | 9.027 | 9.354 | 12,743,918 | -0.15(-1.59%) |
Jul 30, 2002 | 9.198 | 9.727 | 9.053 | 9.505 | 12,031,584 | +0.31(+3.34%) |
Jul 29, 2002 | 8.558 | 9.204 | 8.490 | 9.198 | 11,939,202 | +0.91(+10.94%) |
Jul 26, 2002 | 8.473 | 8.558 | 7.933 | 8.291 | 10,844,675 | -0.19(-2.25%) |
Jul 25, 2002 | 8.899 | 8.899 | 8.157 | 8.481 | 10,451,696 | -0.42(-4.70%) |
Jul 24, 2002 | 7.179 | 8.933 | 7.179 | 8.899 | 20,232,796 | +0.76(+9.36%) |
Jul 23, 2002 | 8.416 | 8.587 | 7.961 | 8.137 | 9,820,491 | -0.21(-2.49%) |
Jul 22, 2002 | 8.572 | 8.894 | 8.189 | 8.345 | 9,918,736 | -0.53(-5.93%) |
Jul 19, 2002 | 9.039 | 9.209 | 8.786 | 8.871 | 6,056,708 | -0.28(-3.08%) |
Jul 17, 2002 | 9.934 | 9.940 | 8.820 | 9.152 | 9,884,033 | -0.27(-2.87%) |
Jul 12, 2002 | 9.781 | 9.809 | 9.326 | 9.422 | 8,042,237 | -0.39(-4.00%) |
Jul 11, 2002 | 9.980 | 10.01 | 9.286 | 9.815 | 10,526,962 | -0.16(-1.65%) |
Jul 10, 2002 | 10.10 | 10.45 | 9.926 | 9.980 | 9,673,475 | -0.18(-1.74%) |
Jul 09, 2002 | 10.32 | 10.61 | 10.11 | 10.16 | 6,274,769 | -0.10(-1.00%) |
Jul 08, 2002 | 10.49 | 10.60 | 10.19 | 10.26 | 6,614,757 | -0.24(-2.25%) |
Jul 05, 2002 | 10.08 | 10.54 | 10.04 | 10.49 | 4,687,377 | +0.59(+5.97%) |
Jul 04, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.00(+0.00%) |
Jul 03, 2002 | 9.440 | 9.980 | 9.241 | 9.903 | 9,563,038 | +0.17(+1.72%) |
Jul 02, 2002 | 10.14 | 10.31 | 9.582 | 9.735 | 9,015,775 | -0.54(-5.26%) |
Jul 01, 2002 | 10.36 | 10.52 | 10.24 | 10.28 | 5,785,655 | -0.05(-0.44%) |
Jun 28, 2002 | 10.53 | 10.69 | 10.32 | 10.32 | 9,410,395 | -0.24(-2.29%) |
Jun 27, 2002 | 10.18 | 10.57 | 10.17 | 10.56 | 10,980,905 | +0.38(+3.74%) |
Jun 26, 2002 | 9.525 | 10.41 | 9.525 | 10.18 | 12,282,003 | +0.40(+4.04%) |
Jun 25, 2002 | 10.46 | 10.55 | 9.735 | 9.786 | 13,611,004 | -0.66(-6.29%) |
Jun 21, 2002 | 10.68 | 10.95 | 10.41 | 10.44 | 9,060,090 | -0.36(-3.34%) |
Jun 20, 2002 | 11.06 | 11.16 | 10.78 | 10.80 | 9,724,591 | -0.21(-1.94%) |
Jun 19, 2002 | 11.07 | 11.33 | 10.88 | 11.02 | 16,830,338 | -0.07(-0.67%) |
Jun 18, 2002 | 11.09 | 11.66 | 10.92 | 11.09 | 31,586,748 | -0.92(-7.69%) |
Jun 17, 2002 | 11.82 | 12.03 | 11.59 | 12.02 | 10,298,115 | +0.20(+1.66%) |
Jun 14, 2002 | 11.37 | 11.86 | 11.15 | 11.82 | 14,544,447 | -0.46(-3.75%) |
Jun 12, 2002 | 12.46 | 12.51 | 12.04 | 12.28 | 9,720,839 | -0.14(-1.14%) |
Jun 11, 2002 | 12.78 | 13.03 | 12.31 | 12.42 | 7,298,015 | -0.32(-2.50%) |
Jun 10, 2002 | 12.97 | 13.11 | 12.71 | 12.74 | 7,014,770 | -0.16(-1.28%) |
Jun 07, 2002 | 12.52 | 12.92 | 12.45 | 12.91 | 10,160,713 | -0.04(-0.29%) |
Jun 06, 2002 | 12.87 | 13.08 | 12.83 | 12.94 | 14,228,609 | +0.42(+3.31%) |
Jun 05, 2002 | 12.25 | 12.67 | 12.25 | 12.53 | 10,584,409 | -0.61(-4.63%) |
May 31, 2002 | 13.06 | 13.25 | 13.01 | 13.14 | 5,446,371 | -0.09(-0.65%) |
May 28, 2002 | 13.22 | 13.36 | 13.13 | 13.22 | 5,432,537 | +0.11(+0.87%) |
May 27, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | +0.00(+0.00%) |
May 24, 2002 | 13.46 | 13.54 | 13.09 | 13.11 | 5,786,124 | -0.43(-3.21%) |
May 23, 2002 | 13.33 | 13.59 | 13.31 | 13.54 | 4,398,505 | +0.26(+1.95%) |
May 22, 2002 | 13.35 | 13.49 | 13.17 | 13.28 | 4,807,428 | -0.14(-1.06%) |
May 21, 2002 | 13.88 | 13.92 | 13.31 | 13.43 | 6,703,154 | -0.41(-2.96%) |
May 20, 2002 | 14.12 | 14.22 | 13.80 | 13.84 | 4,615,863 | -0.26(-1.84%) |
May 17, 2002 | 13.78 | 14.19 | 13.78 | 14.09 | 9,574,293 | +0.38(+2.74%) |
May 16, 2002 | 13.65 | 14.05 | 13.63 | 13.72 | 7,646,913 | +0.14(+1.05%) |
May 15, 2002 | 13.68 | 13.94 | 13.48 | 13.58 | 7,411,970 | -0.11(-0.79%) |
May 14, 2002 | 13.68 | 13.74 | 13.57 | 13.68 | 11,507,769 | +0.38(+2.84%) |
May 13, 2002 | 13.26 | 13.57 | 13.10 | 13.31 | 7,260,030 | -0.87(-6.15%) |
May 08, 2002 | 14.21 | 14.24 | 13.96 | 14.18 | 8,312,703 | +0.32(+2.28%) |
May 07, 2002 | 13.66 | 14.06 | 13.66 | 13.86 | 8,243,768 | +0.25(+1.85%) |
May 06, 2002 | 13.67 | 14.21 | 13.55 | 13.61 | 10,110,653 | -0.06(-0.42%) |
May 03, 2002 | 13.84 | 13.95 | 13.65 | 13.67 | 10,061,765 | -0.17(-1.22%) |
May 02, 2002 | 13.94 | 14.05 | 13.78 | 13.84 | 8,245,526 | -0.19(-1.32%) |
May 01, 2002 | 14.06 | 14.06 | 13.75 | 14.02 | 10,807,745 | -0.07(-0.51%) |
Apr 30, 2002 | 14.14 | 14.18 | 13.68 | 14.09 | 12,949,317 | -0.05(-0.35%) |
Apr 29, 2002 | 14.29 | 14.39 | 14.14 | 14.14 | 4,446,338 | -0.17(-1.17%) |
Apr 26, 2002 | 14.62 | 14.67 | 14.28 | 14.31 | 6,100,437 | -0.25(-1.69%) |
Apr 25, 2002 | 14.14 | 14.61 | 14.14 | 14.56 | 7,881,505 | +0.25(+1.72%) |
Apr 24, 2002 | 14.42 | 14.52 | 14.28 | 14.31 | 6,128,926 | -0.09(-0.64%) |
Apr 23, 2002 | 14.68 | 14.77 | 14.29 | 14.40 | 11,528,754 | -0.30(-2.06%) |
Apr 22, 2002 | 14.85 | 14.96 | 14.69 | 14.71 | 4,928,183 | -0.14(-0.97%) |
Apr 19, 2002 | 14.76 | 14.88 | 14.72 | 14.85 | 4,304,950 | +0.06(+0.44%) |
Apr 18, 2002 | 14.69 | 14.84 | 14.57 | 14.78 | 4,739,313 | +0.05(+0.35%) |
Apr 17, 2002 | 14.97 | 15.11 | 14.67 | 14.73 | 5,122,679 | -0.21(-1.42%) |
Apr 16, 2002 | 14.70 | 15.02 | 14.70 | 14.95 | 5,490,569 | +0.28(+1.90%) |
Apr 15, 2002 | 14.78 | 14.90 | 14.55 | 14.67 | 4,577,174 | -0.02(-0.13%) |
Apr 12, 2002 | 14.59 | 14.74 | 14.50 | 14.69 | 6,899,526 | +0.11(+0.75%) |
Apr 11, 2002 | 14.97 | 14.97 | 14.54 | 14.58 | 6,451,094 | -0.39(-2.60%) |
Apr 10, 2002 | 14.74 | 14.97 | 14.65 | 14.96 | 5,897,148 | +0.21(+1.43%) |
Apr 09, 2002 | 14.98 | 14.99 | 14.74 | 14.75 | 4,419,608 | -0.08(-0.52%) |
Apr 08, 2002 | 14.42 | 14.92 | 14.32 | 14.83 | 7,677,512 | +0.25(+1.72%) |
Apr 05, 2002 | 14.56 | 14.69 | 14.47 | 14.58 | 5,988,593 | -0.02(-0.10%) |
Apr 04, 2002 | 14.24 | 14.61 | 14.13 | 14.60 | 12,640,163 | +0.38(+2.69%) |
Apr 03, 2002 | 14.32 | 14.42 | 14.13 | 14.21 | 12,167,462 | -0.00(-0.03%) |
Apr 02, 2002 | 14.41 | 14.73 | 14.06 | 14.22 | 26,282,352 | -0.85(-5.62%) |
Apr 01, 2002 | 14.83 | 15.12 | 14.69 | 15.07 | 7,511,152 | +0.05(+0.35%) |
Mar 29, 2002 | 15.10 | 15.16 | 14.86 | 15.01 | 7,060,610 | +0.00(+0.00%) |
Mar 28, 2002 | 15.10 | 15.16 | 14.86 | 15.01 | 7,040,562 | +0.10(+0.66%) |
Mar 27, 2002 | 14.95 | 14.95 | 14.66 | 14.91 | 7,494,974 | -0.03(-0.23%) |
Mar 26, 2002 | 14.75 | 15.08 | 14.73 | 14.95 | 9,618,257 | +0.25(+1.68%) |
Mar 25, 2002 | 15.11 | 15.12 | 14.70 | 14.70 | 6,868,927 | -0.45(-2.98%) |
Mar 22, 2002 | 14.83 | 15.28 | 14.83 | 15.15 | 6,313,223 | +0.18(+1.18%) |
Mar 21, 2002 | 15.10 | 15.12 | 14.79 | 14.98 | 9,054,111 | -0.20(-1.30%) |
Mar 20, 2002 | 15.15 | 15.28 | 14.99 | 15.17 | 8,733,350 | +0.02(+0.12%) |
Mar 19, 2002 | 14.73 | 15.20 | 14.73 | 15.15 | 10,386,747 | +0.37(+2.50%) |
Mar 18, 2002 | 15.01 | 15.05 | 14.65 | 14.78 | 11,248,088 | -0.17(-1.15%) |
Mar 15, 2002 | 14.52 | 14.97 | 14.50 | 14.96 | 11,109,514 | +0.44(+3.00%) |
Mar 14, 2002 | 14.31 | 14.53 | 14.31 | 14.52 | 7,645,506 | +0.25(+1.78%) |
Mar 13, 2002 | 13.98 | 14.40 | 13.92 | 14.27 | 8,574,728 | +0.16(+1.10%) |
Mar 12, 2002 | 14.04 | 14.28 | 13.99 | 14.11 | 8,889,862 | -0.09(-0.63%) |
Mar 11, 2002 | 14.35 | 14.35 | 13.93 | 14.20 | 9,117,068 | -0.09(-0.64%) |
Mar 08, 2002 | 14.12 | 14.40 | 14.05 | 14.29 | 12,368,993 | +0.46(+3.30%) |
Mar 07, 2002 | 13.65 | 14.14 | 13.60 | 13.84 | 24,665,534 | +0.84(+6.45%) |
Mar 06, 2002 | 12.91 | 13.12 | 12.76 | 13.00 | 8,355,260 | +0.25(+1.96%) |
Mar 05, 2002 | 13.08 | 13.13 | 12.70 | 12.75 | 13,443,120 | -0.49(-3.71%) |
Mar 04, 2002 | 12.90 | 13.27 | 12.82 | 13.24 | 9,614,740 | +0.34(+2.66%) |
Mar 01, 2002 | 12.89 | 12.97 | 12.70 | 12.89 | 14,038,920 | +0.12(+0.93%) |
Feb 28, 2002 | 12.59 | 13.11 | 12.47 | 12.78 | 28,440,454 | +0.32(+2.59%) |
Feb 27, 2002 | 13.08 | 13.08 | 12.37 | 12.45 | 30,111,788 | -0.82(-6.14%) |
Feb 26, 2002 | 13.13 | 13.40 | 13.01 | 13.27 | 9,511,336 | +0.14(+1.08%) |
Feb 25, 2002 | 12.83 | 13.25 | 12.77 | 13.13 | 14,202,817 | +0.31(+2.43%) |
Feb 22, 2002 | 12.93 | 13.26 | 12.45 | 12.82 | 31,652,636 | -0.58(-4.30%) |
Feb 21, 2002 | 13.51 | 13.75 | 13.33 | 13.39 | 8,187,142 | -0.29(-2.09%) |
Feb 20, 2002 | 13.22 | 13.68 | 13.21 | 13.68 | 16,383,781 | +0.62(+4.72%) |
Feb 19, 2002 | 13.51 | 13.75 | 12.98 | 13.06 | 18,605,894 | -0.59(-4.33%) |
Feb 18, 2002 | 13.88 | 13.95 | 13.63 | 13.65 | 5,856,701 | +0.00(+0.00%) |
Feb 15, 2002 | 13.88 | 13.95 | 13.63 | 13.65 | 5,856,701 | -0.22(-1.60%) |
Feb 14, 2002 | 14.18 | 14.22 | 13.84 | 13.88 | 6,528,470 | -0.32(-2.27%) |
Feb 13, 2002 | 14.03 | 14.21 | 14.01 | 14.20 | 8,003,900 | +0.35(+2.53%) |
Feb 12, 2002 | 13.71 | 13.91 | 13.58 | 13.85 | 7,588,881 | +0.14(+1.02%) |
Feb 11, 2002 | 13.25 | 13.74 | 13.23 | 13.71 | 6,945,952 | +0.42(+3.12%) |
Feb 08, 2002 | 13.00 | 13.34 | 12.83 | 13.29 | 9,347,439 | +0.32(+2.44%) |
Feb 07, 2002 | 13.11 | 13.32 | 12.95 | 12.97 | 11,170,360 | -0.01(-0.10%) |
Feb 06, 2002 | 13.32 | 13.39 | 12.93 | 12.99 | 10,038,904 | -0.26(-1.97%) |
Feb 05, 2002 | 13.54 | 13.58 | 13.22 | 13.25 | 10,911,852 | -0.27(-1.98%) |
Feb 04, 2002 | 13.75 | 13.95 | 13.43 | 13.52 | 8,439,320 | -0.23(-1.71%) |