Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.71 | 12.78 | 11.66 | 12.66 | 1,569,553 | +0.99(+8.50%) |
Jan 30, 2003 | 11.70 | 11.80 | 11.65 | 11.67 | 963,241 | -0.04(-0.33%) |
Jan 29, 2003 | 11.73 | 11.82 | 11.54 | 11.71 | 924,261 | -0.10(-0.87%) |
Jan 28, 2003 | 11.84 | 11.92 | 11.63 | 11.81 | 727,949 | +0.06(+0.51%) |
Jan 27, 2003 | 11.95 | 12.10 | 11.75 | 11.75 | 539,152 | -0.20(-1.64%) |
Jan 24, 2003 | 12.26 | 12.31 | 11.86 | 11.95 | 669,478 | -0.31(-2.54%) |
Jan 23, 2003 | 12.14 | 12.26 | 12.03 | 12.26 | 605,841 | +0.21(+1.73%) |
Jan 22, 2003 | 12.05 | 12.28 | 12.01 | 12.05 | 771,391 | -0.13(-1.05%) |
Jan 21, 2003 | 12.61 | 12.72 | 12.16 | 12.18 | 1,559,690 | -0.34(-2.72%) |
Jan 17, 2003 | 12.82 | 12.83 | 12.36 | 12.52 | 989,072 | -0.36(-2.78%) |
Jan 16, 2003 | 12.71 | 12.97 | 12.69 | 12.88 | 601,850 | +0.19(+1.51%) |
Jan 15, 2003 | 12.86 | 12.95 | 12.56 | 12.69 | 1,043,785 | -0.07(-0.53%) |
Jan 14, 2003 | 12.49 | 12.84 | 12.37 | 12.75 | 898,900 | +0.26(+2.11%) |
Jan 13, 2003 | 12.90 | 13.01 | 12.39 | 12.49 | 1,142,176 | -0.41(-3.17%) |
Jan 10, 2003 | 12.35 | 13.03 | 12.35 | 12.90 | 1,350,229 | +0.01(+0.07%) |
Jan 09, 2003 | 12.80 | 12.92 | 12.80 | 12.89 | 528,115 | +0.10(+0.77%) |
Jan 08, 2003 | 12.65 | 12.91 | 12.58 | 12.79 | 802,153 | +0.06(+0.50%) |
Jan 07, 2003 | 12.68 | 12.88 | 12.63 | 12.73 | 832,445 | +0.02(+0.13%) |
Jan 06, 2003 | 12.56 | 12.77 | 12.42 | 12.71 | 940,698 | +0.17(+1.36%) |
Jan 03, 2003 | 12.46 | 12.66 | 12.35 | 12.54 | 1,415,040 | +0.08(+0.65%) |
Jan 02, 2003 | 11.92 | 12.48 | 11.80 | 12.46 | 1,136,071 | +0.54(+4.50%) |
Dec 31, 2002 | 11.75 | 11.94 | 11.63 | 11.92 | 789,238 | +0.14(+1.23%) |
Dec 30, 2002 | 11.74 | 11.88 | 11.58 | 11.78 | 949,387 | +0.04(+0.33%) |
Dec 27, 2002 | 11.77 | 11.92 | 11.69 | 11.74 | 592,222 | -0.07(-0.58%) |
Dec 26, 2002 | 12.11 | 12.22 | 11.74 | 11.81 | 1,210,509 | -0.29(-2.43%) |
Dec 24, 2002 | 11.48 | 12.29 | 11.48 | 12.10 | 1,258,413 | +0.60(+5.26%) |
Dec 23, 2002 | 11.69 | 12.03 | 11.26 | 11.50 | 1,813,533 | -0.27(-2.32%) |
Dec 20, 2002 | 11.25 | 11.95 | 11.01 | 11.77 | 2,478,081 | +0.55(+4.86%) |
Dec 19, 2002 | 11.48 | 11.71 | 11.09 | 11.23 | 1,128,321 | -0.32(-2.73%) |
Dec 18, 2002 | 11.20 | 11.74 | 11.06 | 11.54 | 1,122,451 | +0.28(+2.46%) |
Dec 17, 2002 | 11.69 | 11.69 | 11.14 | 11.26 | 988,367 | -0.43(-3.64%) |
Dec 16, 2002 | 11.07 | 11.73 | 11.07 | 11.69 | 1,075,252 | +0.69(+6.27%) |
Dec 13, 2002 | 11.45 | 11.45 | 10.99 | 11.00 | 815,538 | -0.49(-4.30%) |
Dec 12, 2002 | 11.07 | 11.67 | 10.98 | 11.49 | 874,948 | +0.51(+4.61%) |
Dec 11, 2002 | 11.07 | 11.13 | 10.96 | 10.99 | 772,331 | -0.19(-1.68%) |
Dec 10, 2002 | 10.99 | 11.23 | 10.73 | 11.17 | 643,883 | +0.26(+2.34%) |
Dec 09, 2002 | 11.14 | 11.28 | 10.87 | 10.92 | 878,236 | -0.37(-3.28%) |
Dec 06, 2002 | 11.09 | 11.38 | 11.09 | 11.29 | 717,382 | -0.05(-0.41%) |
Dec 05, 2002 | 11.43 | 11.43 | 11.20 | 11.34 | 592,457 | -0.13(-1.15%) |
Dec 04, 2002 | 11.31 | 11.58 | 11.31 | 11.47 | 563,104 | +0.03(+0.26%) |
Dec 03, 2002 | 11.69 | 11.69 | 11.44 | 11.44 | 695,074 | -0.33(-2.82%) |
Dec 02, 2002 | 11.80 | 11.96 | 11.64 | 11.77 | 787,359 | +0.09(+0.80%) |
Nov 29, 2002 | 12.01 | 12.07 | 11.64 | 11.68 | 645,761 | -0.30(-2.52%) |
Nov 27, 2002 | 11.44 | 12.05 | 11.44 | 11.98 | 1,640,000 | +0.57(+4.96%) |
Nov 26, 2002 | 11.20 | 11.46 | 11.20 | 11.41 | 1,245,968 | -0.06(-0.56%) |
Nov 25, 2002 | 10.92 | 11.60 | 10.92 | 11.48 | 1,388,035 | +0.64(+5.94%) |
Nov 22, 2002 | 10.91 | 11.14 | 10.82 | 10.83 | 774,444 | -0.12(-1.09%) |
Nov 21, 2002 | 10.80 | 11.24 | 10.75 | 10.95 | 1,415,979 | +0.26(+2.47%) |
Nov 20, 2002 | 10.01 | 10.78 | 9.986 | 10.69 | 1,201,116 | +0.68(+6.76%) |
Nov 19, 2002 | 10.18 | 10.31 | 9.880 | 10.01 | 1,722,657 | -0.26(-2.53%) |
Nov 18, 2002 | 10.53 | 10.71 | 10.14 | 10.27 | 950,091 | -0.25(-2.39%) |
Nov 15, 2002 | 10.33 | 10.69 | 10.31 | 10.52 | 1,454,020 | +0.19(+1.85%) |
Nov 14, 2002 | 10.66 | 10.66 | 9.901 | 10.33 | 2,136,180 | -0.32(-3.04%) |
Nov 13, 2002 | 10.57 | 10.94 | 10.54 | 10.65 | 1,296,454 | -0.02(-0.16%) |
Nov 12, 2002 | 10.56 | 10.88 | 10.52 | 10.67 | 1,216,615 | +0.16(+1.54%) |
Nov 11, 2002 | 10.56 | 10.76 | 10.51 | 10.51 | 747,674 | -0.11(-1.08%) |
Nov 08, 2002 | 10.73 | 10.81 | 10.33 | 10.62 | 1,093,568 | -0.18(-1.66%) |
Nov 07, 2002 | 10.86 | 10.96 | 10.66 | 10.80 | 1,552,411 | -0.06(-0.51%) |
Nov 06, 2002 | 10.65 | 11.11 | 10.59 | 10.86 | 2,110,114 | +0.43(+4.08%) |
Nov 05, 2002 | 10.48 | 10.52 | 10.24 | 10.43 | 621,340 | -0.06(-0.53%) |
Nov 04, 2002 | 10.35 | 10.63 | 10.35 | 10.49 | 739,455 | +0.26(+2.54%) |
Nov 01, 2002 | 10.03 | 10.31 | 9.880 | 10.23 | 816,242 | +0.16(+1.56%) |
Oct 31, 2002 | 9.795 | 10.09 | 9.773 | 10.07 | 837,142 | +0.23(+2.29%) |
Oct 30, 2002 | 9.863 | 10.03 | 9.646 | 9.846 | 1,372,067 | -0.03(-0.26%) |
Oct 29, 2002 | 9.369 | 9.922 | 9.322 | 9.871 | 1,164,249 | +0.33(+3.44%) |
Oct 28, 2002 | 10.10 | 10.14 | 9.390 | 9.543 | 1,166,363 | -0.52(-5.16%) |
Oct 25, 2002 | 9.624 | 10.09 | 9.612 | 10.06 | 1,161,666 | +0.40(+4.19%) |
Oct 24, 2002 | 10.13 | 10.36 | 9.497 | 9.658 | 1,434,060 | -0.37(-3.74%) |
Oct 23, 2002 | 9.479 | 10.17 | 9.454 | 10.03 | 1,149,221 | +0.55(+5.84%) |
Oct 22, 2002 | 9.560 | 9.688 | 9.190 | 9.479 | 1,386,861 | -0.10(-1.07%) |
Oct 21, 2002 | 9.301 | 9.594 | 9.071 | 9.582 | 1,582,468 | +0.27(+2.88%) |
Oct 18, 2002 | 9.718 | 9.718 | 9.113 | 9.313 | 1,168,006 | -0.40(-4.16%) |
Oct 17, 2002 | 9.560 | 9.752 | 9.454 | 9.718 | 1,681,798 | +0.52(+5.60%) |
Oct 16, 2002 | 9.637 | 9.901 | 9.113 | 9.203 | 1,228,356 | -0.33(-3.44%) |
Oct 15, 2002 | 9.552 | 9.731 | 9.369 | 9.531 | 2,188,310 | +0.43(+4.78%) |
Oct 14, 2002 | 9.113 | 9.326 | 8.990 | 9.096 | 1,674,519 | -0.06(-0.60%) |
Oct 11, 2002 | 9.113 | 9.279 | 8.943 | 9.152 | 2,707,737 | +0.23(+2.63%) |
Oct 10, 2002 | 8.943 | 9.088 | 8.543 | 8.917 | 1,988,476 | -0.05(-0.52%) |
Oct 09, 2002 | 9.901 | 9.901 | 8.896 | 8.964 | 1,188,906 | -1.00(-10.04%) |
Oct 08, 2002 | 9.433 | 10.02 | 9.190 | 9.965 | 1,254,186 | +0.72(+7.73%) |
Oct 07, 2002 | 9.654 | 9.752 | 9.147 | 9.250 | 1,702,697 | -0.49(-5.03%) |
Oct 04, 2002 | 10.09 | 10.31 | 9.539 | 9.739 | 922,617 | -0.35(-3.50%) |
Oct 03, 2002 | 10.20 | 10.39 | 9.884 | 10.09 | 1,236,575 | +0.08(+0.76%) |
Oct 02, 2002 | 11.01 | 11.07 | 9.901 | 10.02 | 399,198 | -0.99(-9.01%) |
Oct 01, 2002 | 10.45 | 11.07 | 10.28 | 11.01 | 1,133,253 | +0.60(+5.77%) |
Sep 30, 2002 | 10.48 | 10.48 | 9.973 | 10.41 | 1,554,289 | -0.34(-3.21%) |
Sep 27, 2002 | 10.92 | 11.09 | 10.54 | 10.75 | 906,414 | -0.19(-1.75%) |
Sep 26, 2002 | 10.57 | 11.02 | 10.45 | 10.94 | 1,136,775 | +0.39(+3.71%) |
Sep 25, 2002 | 10.37 | 10.60 | 10.20 | 10.55 | 931,305 | +0.33(+3.25%) |
Sep 24, 2002 | 10.41 | 10.43 | 10.02 | 10.22 | 1,506,855 | -0.25(-2.36%) |
Sep 23, 2002 | 10.95 | 11.03 | 10.33 | 10.47 | 1,452,611 | -0.48(-4.40%) |
Sep 20, 2002 | 10.94 | 11.20 | 10.77 | 10.95 | 1,706,454 | -0.13(-1.15%) |
Sep 19, 2002 | 11.07 | 11.23 | 10.86 | 11.08 | 1,622,623 | -0.23(-2.03%) |
Sep 18, 2002 | 11.24 | 11.40 | 11.00 | 11.31 | 793,699 | +0.04(+0.34%) |
Sep 17, 2002 | 11.71 | 11.77 | 11.26 | 11.27 | 990,481 | -0.30(-2.58%) |
Sep 16, 2002 | 11.43 | 11.75 | 11.39 | 11.57 | 998,465 | +0.11(+0.97%) |
Sep 13, 2002 | 11.23 | 11.53 | 11.20 | 11.46 | 582,594 | +0.17(+1.51%) |
Sep 12, 2002 | 11.26 | 11.39 | 11.17 | 11.29 | 1,056,701 | -0.17(-1.45%) |
Sep 11, 2002 | 11.50 | 11.67 | 11.41 | 11.45 | 705,876 | +0.04(+0.34%) |
Sep 10, 2002 | 11.82 | 11.82 | 11.19 | 11.41 | 1,815,177 | -0.38(-3.21%) |
Sep 09, 2002 | 11.68 | 11.85 | 11.48 | 11.79 | 874,478 | +0.13(+1.13%) |
Sep 06, 2002 | 11.84 | 11.84 | 11.57 | 11.66 | 686,620 | -0.02(-0.18%) |
Sep 05, 2002 | 11.37 | 11.77 | 11.37 | 11.68 | 1,726,649 | +0.00(+0.00%) |
Sep 04, 2002 | 11.42 | 11.69 | 11.39 | 11.68 | 961,363 | +0.27(+2.35%) |
Sep 03, 2002 | 11.56 | 11.56 | 11.33 | 11.41 | 1,257,239 | -0.37(-3.11%) |
Aug 30, 2002 | 11.61 | 12.00 | 11.56 | 11.78 | 963,476 | +0.06(+0.55%) |
Aug 29, 2002 | 11.54 | 11.75 | 11.50 | 11.72 | 6,645,475 | +0.00(+0.04%) |
Aug 28, 2002 | 11.56 | 11.80 | 11.50 | 11.71 | 2,106,592 | +0.19(+1.66%) |
Aug 27, 2002 | 11.48 | 11.57 | 11.31 | 11.52 | 2,278,482 | +0.14(+1.23%) |
Aug 26, 2002 | 11.71 | 11.71 | 11.11 | 11.38 | 657,502 | -0.26(-2.20%) |
Aug 23, 2002 | 11.67 | 11.71 | 11.29 | 11.63 | 3,128,774 | -0.06(-0.47%) |
Aug 22, 2002 | 11.92 | 12.01 | 11.54 | 11.69 | 4,336,936 | -0.09(-0.76%) |
Aug 21, 2002 | 12.78 | 12.78 | 11.65 | 11.78 | 7,067,217 | -1.39(-10.57%) |
Aug 20, 2002 | 13.48 | 13.48 | 13.06 | 13.17 | 93,928 | +0.03(+0.26%) |
Aug 16, 2002 | 13.28 | 13.40 | 12.99 | 13.14 | 669,478 | -0.15(-1.12%) |
Aug 15, 2002 | 12.86 | 13.44 | 12.86 | 13.29 | 1,335,435 | +0.43(+3.31%) |
Aug 14, 2002 | 12.88 | 13.01 | 12.63 | 12.86 | 2,015,481 | +0.13(+1.00%) |
Aug 13, 2002 | 13.12 | 13.31 | 12.70 | 12.73 | 982,497 | -0.46(-3.52%) |
Aug 12, 2002 | 13.03 | 13.33 | 12.91 | 13.20 | 802,858 | +0.47(+3.68%) |
Aug 07, 2002 | 12.95 | 12.96 | 12.29 | 12.73 | 1,450,263 | +0.14(+1.08%) |
Aug 06, 2002 | 12.03 | 12.89 | 12.03 | 12.59 | 979,444 | +0.60(+5.01%) |
Aug 05, 2002 | 12.39 | 12.43 | 11.92 | 11.99 | 1,794,513 | -0.68(-5.34%) |
Aug 02, 2002 | 13.20 | 13.21 | 12.44 | 12.67 | 1,616,987 | -0.55(-4.16%) |
Aug 01, 2002 | 13.67 | 13.69 | 13.16 | 13.22 | 1,402,124 | -0.45(-3.30%) |
Jul 31, 2002 | 14.14 | 14.14 | 13.50 | 13.67 | 1,955,131 | -0.46(-3.28%) |
Jul 30, 2002 | 14.33 | 14.45 | 13.85 | 14.13 | 897,491 | -0.19(-1.34%) |
Jul 29, 2002 | 13.74 | 14.35 | 13.74 | 14.33 | 812,485 | +0.69(+5.06%) |
Jul 26, 2002 | 13.52 | 13.84 | 13.15 | 13.64 | 843,012 | +0.15(+1.14%) |
Jul 25, 2002 | 12.65 | 13.55 | 12.35 | 13.48 | 1,883,041 | +0.83(+6.60%) |
Jul 24, 2002 | 12.09 | 12.75 | 12.01 | 12.65 | 2,666,174 | +0.35(+2.84%) |
Jul 23, 2002 | 12.35 | 12.61 | 12.24 | 12.30 | 2,464,227 | +0.18(+1.51%) |
Jul 22, 2002 | 12.41 | 12.84 | 11.46 | 12.12 | 1,830,910 | -0.28(-2.27%) |
Jul 19, 2002 | 13.56 | 13.63 | 12.26 | 12.40 | 1,782,302 | -1.29(-9.40%) |
Jul 17, 2002 | 13.86 | 14.44 | 13.44 | 13.68 | 1,143,115 | -0.66(-4.60%) |
Jul 12, 2002 | 14.56 | 14.69 | 14.07 | 14.34 | 187,857 | -0.18(-1.23%) |
Jul 11, 2002 | 14.95 | 14.95 | 14.29 | 14.52 | 1,683,911 | -0.47(-3.12%) |
Jul 10, 2002 | 15.31 | 15.50 | 14.90 | 14.99 | 999,639 | -0.32(-2.09%) |
Jul 09, 2002 | 15.56 | 15.76 | 15.23 | 15.31 | 655,389 | -0.34(-2.18%) |
Jul 08, 2002 | 15.68 | 15.68 | 15.65 | 15.65 | 581,185 | -0.03(-0.19%) |
Jul 05, 2002 | 15.20 | 15.80 | 15.18 | 15.68 | 410,469 | +0.58(+3.86%) |
Jul 04, 2002 | 15.46 | 15.46 | 14.13 | 15.10 | 1,428,425 | +0.00(+0.00%) |
Jul 03, 2002 | 15.46 | 15.46 | 14.13 | 15.10 | 1,428,425 | -0.43(-2.77%) |
Jul 02, 2002 | 15.97 | 16.05 | 15.35 | 15.53 | 1,153,917 | -0.51(-3.19%) |
Jul 01, 2002 | 16.57 | 16.61 | 16.03 | 16.04 | 844,656 | -0.55(-3.31%) |
Jun 28, 2002 | 16.44 | 16.61 | 16.21 | 16.59 | 1,076,191 | +0.11(+0.65%) |
Jun 27, 2002 | 16.37 | 16.50 | 16.19 | 16.48 | 724,427 | +0.19(+1.18%) |
Jun 26, 2002 | 16.02 | 16.39 | 15.91 | 16.29 | 871,191 | +0.28(+1.73%) |
Jun 25, 2002 | 16.40 | 16.46 | 16.01 | 16.01 | 1,090,515 | -0.13(-0.79%) |
Jun 21, 2002 | 16.40 | 16.60 | 16.40 | 16.14 | 1,093,803 | -0.21(-1.30%) |
Jun 20, 2002 | 16.69 | 16.82 | 16.27 | 16.35 | 950,561 | -0.28(-1.66%) |
Jun 19, 2002 | 16.13 | 17.09 | 16.12 | 16.63 | 1,679,685 | +0.50(+3.12%) |
Jun 18, 2002 | 16.14 | 16.42 | 16.05 | 16.13 | 636,603 | +0.04(+0.26%) |
Jun 17, 2002 | 15.76 | 16.12 | 15.71 | 16.08 | 23,482 | +0.42(+2.66%) |
Jun 14, 2002 | 15.54 | 15.82 | 15.31 | 15.67 | 628,384 | +0.02(+0.14%) |
Jun 12, 2002 | 15.22 | 15.66 | 15.13 | 15.65 | 651,397 | +0.43(+2.83%) |
Jun 11, 2002 | 15.65 | 15.80 | 15.19 | 15.22 | 537,508 | -0.37(-2.38%) |
Jun 10, 2002 | 15.48 | 15.74 | 15.37 | 15.59 | 424,793 | +0.11(+0.72%) |
Jun 07, 2002 | 15.60 | 15.71 | 15.39 | 15.48 | 735,698 | -0.13(-0.85%) |
Jun 06, 2002 | 15.65 | 15.81 | 15.54 | 15.61 | 597,388 | -0.03(-0.16%) |
Jun 05, 2002 | 15.46 | 15.71 | 15.40 | 15.63 | 665,252 | -0.38(-2.37%) |
May 31, 2002 | 15.68 | 16.33 | 15.65 | 16.01 | 845,126 | +0.04(+0.24%) |
May 28, 2002 | 16.03 | 16.08 | 15.87 | 15.97 | 584,003 | +0.05(+0.29%) |
May 27, 2002 | 16.08 | 16.27 | 15.84 | 15.93 | 833,619 | +0.00(+0.00%) |
May 24, 2002 | 16.08 | 16.27 | 15.84 | 15.93 | 833,619 | -0.16(-0.98%) |
May 23, 2002 | 15.10 | 16.08 | 15.10 | 16.08 | 2,487,239 | +0.98(+6.51%) |
May 22, 2002 | 15.14 | 15.22 | 15.10 | 15.10 | 1,698,705 | -0.09(-0.56%) |
May 21, 2002 | 15.39 | 15.52 | 15.10 | 15.19 | 1,220,607 | -0.21(-1.36%) |
May 20, 2002 | 15.33 | 15.54 | 15.31 | 15.39 | 762,703 | +0.09(+0.58%) |
May 17, 2002 | 15.35 | 15.45 | 15.00 | 15.31 | 1,959,593 | -0.05(-0.30%) |
May 16, 2002 | 16.03 | 16.12 | 15.28 | 15.35 | 1,796,157 | -0.67(-4.20%) |
May 15, 2002 | 16.12 | 16.17 | 15.84 | 16.02 | 1,676,162 | -0.08(-0.50%) |
May 14, 2002 | 16.10 | 16.40 | 16.01 | 16.11 | 1,279,782 | +0.29(+1.80%) |
May 13, 2002 | 15.82 | 16.01 | 15.67 | 15.82 | 1,323,929 | +0.02(+0.11%) |
May 10, 2002 | 16.29 | 16.29 | 15.59 | 15.80 | 1,251,838 | -0.47(-2.88%) |
May 09, 2002 | 16.29 | 16.40 | 15.99 | 16.27 | 1,171,059 | -0.47(-2.80%) |
May 08, 2002 | 16.84 | 17.09 | 16.42 | 16.74 | 955,257 | -0.07(-0.43%) |
May 07, 2002 | 16.65 | 17.01 | 16.53 | 16.81 | 1,168,476 | +0.08(+0.46%) |
May 06, 2002 | 17.16 | 17.25 | 16.51 | 16.74 | 833,619 | -0.43(-2.48%) |
May 03, 2002 | 17.62 | 17.63 | 17.01 | 17.16 | 760,589 | -0.46(-2.61%) |
May 02, 2002 | 17.52 | 17.75 | 17.14 | 17.62 | 909,937 | +0.08(+0.46%) |
May 01, 2002 | 17.89 | 18.04 | 16.95 | 17.54 | 1,283,069 | -0.06(-0.34%) |
Apr 30, 2002 | 17.31 | 17.97 | 17.31 | 17.60 | 505,337 | +0.38(+2.20%) |
Apr 29, 2002 | 17.59 | 17.59 | 17.18 | 17.22 | 677,697 | -0.28(-1.61%) |
Apr 26, 2002 | 17.97 | 18.10 | 17.39 | 17.50 | 927,313 | -0.45(-2.51%) |
Apr 25, 2002 | 18.52 | 18.52 | 17.91 | 17.95 | 672,296 | -0.70(-3.74%) |
Apr 24, 2002 | 18.44 | 18.87 | 18.34 | 18.65 | 677,228 | +0.22(+1.18%) |
Apr 23, 2002 | 18.18 | 18.68 | 18.14 | 18.44 | 568,740 | +0.33(+1.84%) |
Apr 22, 2002 | 18.40 | 18.50 | 18.09 | 18.10 | 513,087 | -0.22(-1.21%) |
Apr 19, 2002 | 18.99 | 19.14 | 18.01 | 18.32 | 832,445 | -0.66(-3.46%) |
Apr 18, 2002 | 18.38 | 19.00 | 18.29 | 18.98 | 411,878 | +0.60(+3.27%) |
Apr 17, 2002 | 18.67 | 18.93 | 18.17 | 18.38 | 613,356 | -0.29(-1.57%) |
Apr 16, 2002 | 18.21 | 18.68 | 17.91 | 18.67 | 747,674 | +0.53(+2.93%) |
Apr 15, 2002 | 18.24 | 18.31 | 17.91 | 18.14 | 324,055 | -0.06(-0.33%) |
Apr 12, 2002 | 17.99 | 18.25 | 17.70 | 18.20 | 297,050 | +0.25(+1.38%) |
Apr 11, 2002 | 18.61 | 18.73 | 17.69 | 17.95 | 506,277 | -0.67(-3.59%) |
Apr 10, 2002 | 17.97 | 18.67 | 17.97 | 18.62 | 465,418 | +0.65(+3.60%) |
Apr 09, 2002 | 17.84 | 18.18 | 17.69 | 17.98 | 410,234 | +0.05(+0.29%) |
Apr 08, 2002 | 17.55 | 18.19 | 17.40 | 17.92 | 428,551 | +0.27(+1.54%) |
Apr 05, 2002 | 17.48 | 17.93 | 17.48 | 17.65 | 277,325 | +0.07(+0.39%) |
Apr 04, 2002 | 17.52 | 17.80 | 17.35 | 17.58 | 282,256 | +0.07(+0.39%) |
Apr 03, 2002 | 17.65 | 17.72 | 17.49 | 17.52 | 479,977 | -0.13(-0.72%) |
Apr 02, 2002 | 17.52 | 17.82 | 17.37 | 17.64 | 626,741 | +0.09(+0.51%) |
Apr 01, 2002 | 17.37 | 17.89 | 17.06 | 17.55 | 853,344 | +0.18(+1.05%) |
Mar 29, 2002 | 17.67 | 17.82 | 17.14 | 17.37 | 447,336 | +0.00(+0.00%) |
Mar 28, 2002 | 17.67 | 17.82 | 17.14 | 17.37 | 3,029,209 | -0.27(-1.52%) |
Mar 27, 2002 | 17.75 | 17.89 | 17.59 | 17.64 | 432,542 | -0.07(-0.41%) |
Mar 26, 2002 | 17.35 | 17.81 | 17.35 | 17.71 | 561,460 | +0.32(+1.81%) |
Mar 25, 2002 | 18.01 | 18.01 | 17.34 | 17.40 | 400,841 | -0.57(-3.20%) |
Mar 22, 2002 | 17.86 | 18.20 | 17.67 | 17.97 | 798,866 | +0.01(+0.05%) |
Mar 21, 2002 | 18.22 | 18.27 | 17.59 | 17.96 | 490,544 | -0.31(-1.70%) |
Mar 20, 2002 | 18.27 | 18.68 | 18.09 | 18.27 | 562,165 | -0.43(-2.28%) |
Mar 19, 2002 | 18.23 | 18.74 | 18.16 | 18.70 | 708,224 | +0.47(+2.57%) |
Mar 18, 2002 | 18.48 | 18.70 | 17.93 | 18.23 | 430,664 | -0.10(-0.56%) |
Mar 15, 2002 | 18.13 | 18.40 | 17.72 | 18.33 | 793,699 | +0.23(+1.27%) |
Mar 14, 2002 | 18.14 | 18.31 | 17.82 | 18.10 | 560,990 | -0.20(-1.12%) |
Mar 13, 2002 | 18.40 | 18.74 | 18.29 | 18.31 | 1,228,121 | +0.00(+0.02%) |
Mar 12, 2002 | 17.47 | 18.40 | 17.37 | 18.30 | 921,443 | +0.78(+4.47%) |
Mar 11, 2002 | 17.89 | 18.17 | 17.35 | 17.52 | 1,555,933 | -0.20(-1.15%) |
Mar 08, 2002 | 17.78 | 18.07 | 17.56 | 17.72 | 898,665 | +0.09(+0.53%) |
Mar 07, 2002 | 17.25 | 17.93 | 17.23 | 17.63 | 1,167,772 | +0.47(+2.76%) |
Mar 06, 2002 | 16.65 | 17.29 | 16.57 | 17.16 | 711,277 | +0.47(+2.81%) |
Mar 05, 2002 | 17.08 | 17.36 | 16.55 | 16.69 | 649,753 | -0.39(-2.29%) |
Mar 04, 2002 | 16.35 | 17.12 | 16.31 | 17.08 | 624,627 | +0.73(+4.45%) |
Mar 01, 2002 | 16.12 | 16.71 | 15.59 | 16.35 | 837,142 | +0.21(+1.29%) |
Feb 28, 2002 | 16.86 | 17.03 | 16.03 | 16.14 | 850,996 | -0.84(-4.96%) |
Feb 27, 2002 | 16.29 | 17.03 | 16.29 | 16.99 | 1,291,523 | +0.70(+4.29%) |
Feb 26, 2002 | 16.50 | 16.86 | 15.76 | 16.29 | 1,088,402 | -0.23(-1.37%) |
Feb 25, 2002 | 15.71 | 16.69 | 15.71 | 16.51 | 93,928 | +0.60(+3.77%) |
Feb 22, 2002 | 15.35 | 15.99 | 15.20 | 15.91 | 721,844 | +0.48(+3.12%) |
Feb 21, 2002 | 14.88 | 15.55 | 14.73 | 15.43 | 753,545 | +0.56(+3.75%) |
Feb 20, 2002 | 14.97 | 15.15 | 14.61 | 14.88 | 606,076 | -0.18(-1.19%) |
Feb 19, 2002 | 14.99 | 15.18 | 14.93 | 15.05 | 347,302 | -0.04(-0.25%) |
Feb 18, 2002 | 14.95 | 15.28 | 14.91 | 15.09 | 564,748 | +0.00(+0.00%) |
Feb 15, 2002 | 14.95 | 15.28 | 14.91 | 15.09 | 564,748 | +0.14(+0.97%) |
Feb 14, 2002 | 14.71 | 14.97 | 14.59 | 14.95 | 834,089 | +0.35(+2.36%) |
Feb 13, 2002 | 14.37 | 14.65 | 14.20 | 14.60 | 613,825 | +0.23(+1.57%) |
Feb 12, 2002 | 14.98 | 14.98 | 13.99 | 14.38 | 1,483,138 | -0.48(-3.21%) |
Feb 11, 2002 | 14.35 | 15.01 | 13.84 | 14.85 | 1,887,268 | +1.35(+10.03%) |
Feb 08, 2002 | 12.95 | 13.72 | 12.95 | 13.50 | 1,396,489 | +0.87(+6.88%) |
Feb 07, 2002 | 12.49 | 12.75 | 12.39 | 12.63 | 910,641 | +0.03(+0.24%) |
Feb 06, 2002 | 12.75 | 12.81 | 12.46 | 12.60 | 643,178 | -0.05(-0.40%) |
Feb 05, 2002 | 12.77 | 12.85 | 12.36 | 12.65 | 798,396 | -0.12(-0.93%) |
Feb 04, 2002 | 13.41 | 13.41 | 12.67 | 12.77 | 473,871 | -0.69(-5.15%) |