Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.70 | 13.00 | 12.67 | 12.98 | 1,700,977 | +0.30(+2.35%) |
Jan 30, 2003 | 12.80 | 12.88 | 12.68 | 12.69 | 1,280,862 | -0.07(-0.58%) |
Jan 29, 2003 | 12.57 | 12.76 | 12.51 | 12.76 | 2,426,203 | +0.19(+1.52%) |
Jan 28, 2003 | 12.67 | 12.80 | 12.43 | 12.57 | 3,821,505 | -0.03(-0.25%) |
Jan 27, 2003 | 12.61 | 12.78 | 12.58 | 12.60 | 1,395,490 | -0.01(-0.08%) |
Jan 24, 2003 | 12.85 | 12.87 | 12.59 | 12.61 | 1,310,413 | -0.27(-2.10%) |
Jan 23, 2003 | 12.83 | 12.97 | 12.82 | 12.88 | 2,515,421 | +0.16(+1.25%) |
Jan 22, 2003 | 12.75 | 12.82 | 12.67 | 12.72 | 1,717,917 | -0.02(-0.17%) |
Jan 21, 2003 | 12.85 | 12.87 | 12.72 | 12.75 | 1,894,094 | -0.05(-0.37%) |
Jan 17, 2003 | 13.04 | 13.04 | 12.76 | 12.79 | 2,427,520 | -0.24(-1.87%) |
Jan 16, 2003 | 13.23 | 13.27 | 13.04 | 13.04 | 1,215,924 | -0.19(-1.45%) |
Jan 15, 2003 | 13.31 | 13.34 | 13.18 | 13.23 | 1,824,075 | -0.11(-0.80%) |
Jan 14, 2003 | 13.40 | 13.41 | 13.26 | 13.34 | 2,066,131 | -0.07(-0.52%) |
Jan 13, 2003 | 13.63 | 13.65 | 13.38 | 13.40 | 1,455,721 | -0.16(-1.21%) |
Jan 10, 2003 | 13.60 | 13.65 | 13.53 | 13.57 | 1,716,411 | -0.05(-0.39%) |
Jan 09, 2003 | 13.47 | 13.68 | 13.47 | 13.62 | 2,081,189 | +0.12(+0.91%) |
Jan 08, 2003 | 13.44 | 13.62 | 13.44 | 13.50 | 2,083,259 | -0.05(-0.35%) |
Jan 07, 2003 | 13.63 | 13.68 | 13.46 | 13.55 | 2,204,852 | -0.22(-1.58%) |
Jan 06, 2003 | 13.54 | 13.81 | 13.53 | 13.77 | 2,381,782 | +0.23(+1.73%) |
Jan 03, 2003 | 13.28 | 13.55 | 13.27 | 13.53 | 1,690,813 | +0.22(+1.64%) |
Jan 02, 2003 | 13.12 | 13.31 | 13.09 | 13.31 | 1,582,772 | +0.26(+1.95%) |
Dec 31, 2002 | 13.07 | 13.28 | 13.04 | 13.06 | 2,052,202 | -0.04(-0.28%) |
Dec 30, 2002 | 12.96 | 13.12 | 12.96 | 13.10 | 1,958,279 | +0.13(+1.02%) |
Dec 27, 2002 | 12.96 | 13.10 | 12.92 | 12.96 | 1,553,598 | -0.05(-0.41%) |
Dec 26, 2002 | 12.97 | 13.14 | 12.97 | 13.02 | 1,596,136 | +0.05(+0.41%) |
Dec 24, 2002 | 12.91 | 12.97 | 12.86 | 12.96 | 1,461,556 | +0.03(+0.25%) |
Dec 23, 2002 | 12.78 | 12.93 | 12.77 | 12.93 | 2,995,014 | +0.16(+1.29%) |
Dec 20, 2002 | 12.64 | 12.80 | 12.62 | 12.77 | 5,211,725 | +0.09(+0.67%) |
Dec 19, 2002 | 12.75 | 12.83 | 12.63 | 12.68 | 2,397,781 | -0.15(-1.16%) |
Dec 18, 2002 | 12.97 | 13.01 | 12.75 | 12.83 | 4,643,477 | -0.32(-2.42%) |
Dec 17, 2002 | 13.34 | 13.34 | 13.13 | 13.15 | 3,651,539 | -0.20(-1.51%) |
Dec 16, 2002 | 13.23 | 13.35 | 13.09 | 13.35 | 1,576,184 | +0.17(+1.29%) |
Dec 13, 2002 | 13.26 | 13.39 | 13.15 | 13.18 | 2,630,049 | -0.10(-0.72%) |
Dec 12, 2002 | 13.26 | 13.30 | 13.19 | 13.28 | 1,210,654 | -0.01(-0.04%) |
Dec 11, 2002 | 13.23 | 13.36 | 13.23 | 13.28 | 2,106,787 | -0.03(-0.20%) |
Dec 10, 2002 | 13.52 | 13.53 | 13.26 | 13.31 | 3,684,854 | -0.23(-1.69%) |
Dec 09, 2002 | 13.39 | 13.60 | 13.38 | 13.54 | 3,000,661 | +0.02(+0.12%) |
Dec 06, 2002 | 13.57 | 13.61 | 13.44 | 13.52 | 2,526,902 | -0.11(-0.82%) |
Dec 05, 2002 | 13.80 | 13.80 | 13.55 | 13.63 | 2,205,604 | -0.17(-1.23%) |
Dec 04, 2002 | 13.87 | 13.98 | 13.75 | 13.80 | 1,539,481 | -0.11(-0.80%) |
Dec 03, 2002 | 14.11 | 14.11 | 13.90 | 13.91 | 3,013,272 | -0.27(-1.91%) |
Dec 02, 2002 | 13.90 | 14.19 | 13.82 | 14.19 | 1,759,326 | +0.31(+2.22%) |
Nov 29, 2002 | 13.87 | 13.91 | 13.84 | 13.88 | 792,798 | -0.01(-0.08%) |
Nov 27, 2002 | 13.72 | 13.91 | 13.65 | 13.89 | 1,303,637 | +0.18(+1.28%) |
Nov 26, 2002 | 13.81 | 13.92 | 13.66 | 13.71 | 2,258,307 | -0.15(-1.07%) |
Nov 25, 2002 | 13.82 | 13.89 | 13.68 | 13.86 | 2,627,225 | -0.07(-0.53%) |
Nov 22, 2002 | 13.47 | 13.94 | 13.41 | 13.94 | 3,376,167 | +0.36(+2.62%) |
Nov 21, 2002 | 13.41 | 13.58 | 13.23 | 13.58 | 2,336,985 | +0.30(+2.24%) |
Nov 20, 2002 | 13.28 | 13.34 | 12.97 | 13.28 | 2,123,539 | -0.02(-0.12%) |
Nov 19, 2002 | 13.36 | 13.45 | 13.27 | 13.30 | 1,200,114 | -0.07(-0.56%) |
Nov 18, 2002 | 13.43 | 13.51 | 13.34 | 13.37 | 1,519,529 | -0.05(-0.40%) |
Nov 15, 2002 | 13.53 | 13.60 | 13.38 | 13.43 | 1,625,123 | -0.11(-0.79%) |
Nov 14, 2002 | 13.18 | 13.53 | 13.14 | 13.53 | 2,210,122 | +0.45(+3.41%) |
Nov 13, 2002 | 13.15 | 13.32 | 13.05 | 13.09 | 1,593,125 | -0.06(-0.44%) |
Nov 12, 2002 | 12.88 | 13.24 | 12.86 | 13.14 | 1,898,423 | +0.32(+2.48%) |
Nov 11, 2002 | 12.82 | 12.88 | 12.73 | 12.83 | 859,805 | -0.02(-0.12%) |
Nov 08, 2002 | 12.91 | 12.98 | 12.78 | 12.84 | 957,493 | -0.05(-0.41%) |
Nov 07, 2002 | 12.96 | 13.07 | 12.87 | 12.89 | 1,454,968 | -0.05(-0.37%) |
Nov 06, 2002 | 12.86 | 13.02 | 12.72 | 12.94 | 1,285,002 | +0.13(+0.99%) |
Nov 05, 2002 | 13.00 | 13.07 | 12.75 | 12.81 | 2,558,900 | -0.18(-1.39%) |
Nov 04, 2002 | 12.68 | 13.10 | 12.64 | 13.00 | 1,539,857 | +0.32(+2.56%) |
Nov 01, 2002 | 12.51 | 12.69 | 12.47 | 12.67 | 1,534,963 | +0.07(+0.55%) |
Oct 31, 2002 | 12.75 | 12.83 | 12.50 | 12.60 | 1,394,172 | -0.04(-0.34%) |
Oct 30, 2002 | 12.54 | 12.67 | 12.47 | 12.64 | 1,184,303 | +0.10(+0.76%) |
Oct 29, 2002 | 12.49 | 12.63 | 12.25 | 12.55 | 1,863,037 | -0.03(-0.25%) |
Oct 28, 2002 | 12.94 | 12.94 | 12.49 | 12.58 | 1,410,924 | -0.19(-1.46%) |
Oct 25, 2002 | 12.51 | 12.69 | 12.45 | 12.77 | 1,653,921 | +0.29(+2.30%) |
Oct 24, 2002 | 12.43 | 12.53 | 12.41 | 12.48 | 2,045,991 | +0.18(+1.42%) |
Oct 23, 2002 | 12.43 | 12.49 | 12.19 | 12.30 | 1,634,346 | -0.13(-1.03%) |
Oct 22, 2002 | 12.67 | 12.67 | 12.40 | 12.43 | 2,505,821 | -0.26(-2.05%) |
Oct 21, 2002 | 12.68 | 12.75 | 12.49 | 12.69 | 1,117,295 | +0.06(+0.50%) |
Oct 18, 2002 | 12.66 | 12.86 | 12.49 | 12.63 | 1,668,979 | -0.03(-0.21%) |
Oct 17, 2002 | 12.74 | 12.86 | 12.63 | 12.66 | 1,486,966 | +0.05(+0.38%) |
Oct 16, 2002 | 12.83 | 12.87 | 12.54 | 12.61 | 1,540,987 | -0.22(-1.70%) |
Oct 15, 2002 | 12.43 | 12.92 | 12.43 | 12.83 | 2,144,996 | +0.42(+3.38%) |
Oct 14, 2002 | 12.61 | 12.66 | 12.37 | 12.41 | 1,940,774 | -0.20(-1.60%) |
Oct 11, 2002 | 12.25 | 12.70 | 12.25 | 12.61 | 3,470,279 | +0.44(+3.62%) |
Oct 10, 2002 | 11.53 | 12.25 | 11.45 | 12.17 | 6,415,603 | +0.53(+4.52%) |
Oct 09, 2002 | 11.97 | 11.97 | 11.64 | 11.64 | 3,351,510 | -0.31(-2.58%) |
Oct 08, 2002 | 12.06 | 12.06 | 11.79 | 11.95 | 7,457,798 | -0.13(-1.06%) |
Oct 07, 2002 | 12.34 | 12.41 | 12.07 | 12.08 | 3,974,154 | -0.23(-1.86%) |
Oct 04, 2002 | 12.43 | 12.47 | 12.25 | 12.30 | 3,001,226 | -0.13(-1.03%) |
Oct 03, 2002 | 12.38 | 12.45 | 12.30 | 12.43 | 2,923,113 | +0.05(+0.43%) |
Oct 02, 2002 | 12.75 | 12.75 | 12.25 | 12.38 | 2,502,621 | -0.37(-2.92%) |
Oct 01, 2002 | 12.71 | 12.83 | 12.47 | 12.75 | 2,532,172 | +0.03(+0.25%) |
Sep 30, 2002 | 12.76 | 12.79 | 12.61 | 12.72 | 2,329,832 | -0.03(-0.25%) |
Sep 27, 2002 | 12.92 | 13.02 | 12.75 | 12.75 | 2,250,402 | -0.17(-1.32%) |
Sep 26, 2002 | 12.86 | 12.94 | 12.81 | 12.92 | 2,407,945 | +0.10(+0.79%) |
Sep 25, 2002 | 13.02 | 13.02 | 12.75 | 12.82 | 3,565,897 | -0.19(-1.47%) |
Sep 24, 2002 | 13.14 | 13.18 | 12.98 | 13.01 | 3,361,674 | -0.13(-1.01%) |
Sep 23, 2002 | 13.28 | 13.28 | 13.09 | 13.14 | 1,766,855 | -0.17(-1.28%) |
Sep 20, 2002 | 13.09 | 13.36 | 12.99 | 13.31 | 3,242,152 | +0.23(+1.75%) |
Sep 19, 2002 | 13.44 | 13.47 | 13.09 | 13.09 | 2,168,524 | -0.35(-2.61%) |
Sep 18, 2002 | 13.65 | 13.81 | 13.31 | 13.44 | 258,976,928 | -0.58(-4.13%) |
Sep 17, 2002 | 14.21 | 14.21 | 13.98 | 14.02 | 3,746,027 | -0.06(-0.45%) |
Sep 16, 2002 | 14.23 | 14.25 | 14.03 | 14.08 | 1,115,601 | -0.14(-1.01%) |
Sep 13, 2002 | 14.20 | 14.24 | 14.11 | 14.22 | 1,309,283 | +0.02(+0.15%) |
Sep 12, 2002 | 14.38 | 14.38 | 14.11 | 14.20 | 1,954,890 | -0.19(-1.29%) |
Sep 11, 2002 | 14.48 | 14.49 | 14.37 | 14.39 | 1,084,168 | -0.08(-0.55%) |
Sep 10, 2002 | 14.48 | 14.53 | 14.42 | 14.47 | 1,847,603 | -0.01(-0.07%) |
Sep 09, 2002 | 14.48 | 14.50 | 14.34 | 14.48 | 1,513,130 | +0.00(+0.00%) |
Sep 06, 2002 | 14.61 | 14.65 | 14.40 | 14.48 | 1,249,052 | -0.03(-0.18%) |
Sep 05, 2002 | 14.47 | 14.56 | 14.37 | 14.50 | 1,564,326 | +0.04(+0.26%) |
Sep 04, 2002 | 14.53 | 14.65 | 14.42 | 14.47 | 1,438,217 | +0.01(+0.04%) |
Sep 03, 2002 | 14.82 | 14.82 | 14.39 | 14.46 | 1,817,111 | -0.37(-2.51%) |
Aug 30, 2002 | 14.78 | 14.92 | 14.77 | 14.83 | 1,162,092 | +0.06(+0.40%) |
Aug 29, 2002 | 14.80 | 14.88 | 14.63 | 14.78 | 1,609,877 | -0.10(-0.64%) |
Aug 28, 2002 | 14.66 | 14.90 | 14.54 | 14.87 | 1,942,279 | +0.13(+0.86%) |
Aug 27, 2002 | 14.68 | 14.85 | 14.61 | 14.74 | 1,773,066 | +0.06(+0.40%) |
Aug 26, 2002 | 14.44 | 14.70 | 14.37 | 14.68 | 1,692,318 | +0.29(+2.03%) |
Aug 23, 2002 | 14.26 | 14.50 | 14.25 | 14.39 | 1,653,733 | +0.06(+0.41%) |
Aug 22, 2002 | 14.31 | 14.40 | 14.10 | 14.33 | 1,491,860 | +0.03(+0.19%) |
Aug 21, 2002 | 14.12 | 14.34 | 14.10 | 14.31 | 2,214,451 | +0.21(+1.47%) |
Aug 20, 2002 | 14.00 | 14.18 | 13.96 | 14.10 | 1,322,271 | +0.05(+0.38%) |
Aug 16, 2002 | 13.73 | 14.08 | 13.65 | 14.05 | 2,491,893 | +0.35(+2.52%) |
Aug 15, 2002 | 13.52 | 13.79 | 13.34 | 13.70 | 1,384,949 | +0.16(+1.18%) |
Aug 14, 2002 | 13.36 | 13.54 | 13.23 | 13.54 | 1,556,609 | +0.26(+1.92%) |
Aug 13, 2002 | 13.49 | 13.63 | 13.29 | 13.29 | 1,343,164 | -0.15(-1.15%) |
Aug 12, 2002 | 13.15 | 13.53 | 13.15 | 13.44 | 1,936,821 | +0.16(+1.20%) |
Aug 07, 2002 | 13.12 | 13.28 | 13.08 | 13.28 | 1,809,205 | +0.19(+1.42%) |
Aug 06, 2002 | 13.23 | 13.27 | 13.04 | 13.10 | 2,312,515 | -0.13(-1.00%) |
Aug 05, 2002 | 13.76 | 13.79 | 13.19 | 13.23 | 1,295,543 | -0.46(-3.34%) |
Aug 02, 2002 | 13.88 | 13.92 | 13.41 | 13.69 | 1,362,927 | -0.15(-1.11%) |
Aug 01, 2002 | 13.79 | 14.07 | 13.62 | 13.84 | 2,546,666 | -0.37(-2.62%) |
Jul 31, 2002 | 14.24 | 14.33 | 13.92 | 14.21 | 2,297,081 | -0.06(-0.41%) |
Jul 30, 2002 | 14.06 | 14.61 | 13.75 | 14.27 | 1,834,804 | +0.22(+1.55%) |
Jul 29, 2002 | 13.47 | 14.11 | 13.44 | 14.05 | 2,510,715 | +0.66(+4.92%) |
Jul 26, 2002 | 12.89 | 13.47 | 12.86 | 13.39 | 2,694,798 | +0.64(+5.00%) |
Jul 25, 2002 | 12.51 | 12.94 | 12.17 | 12.76 | 2,787,027 | +0.30(+2.39%) |
Jul 24, 2002 | 12.01 | 12.71 | 11.90 | 12.46 | 4,241,432 | +0.22(+1.78%) |
Jul 23, 2002 | 12.55 | 12.84 | 12.22 | 12.24 | 3,055,434 | -0.32(-2.58%) |
Jul 22, 2002 | 12.92 | 13.39 | 12.21 | 12.56 | 3,467,079 | -0.33(-2.55%) |
Jul 19, 2002 | 13.26 | 13.31 | 12.81 | 12.89 | 2,514,103 | -0.73(-5.38%) |
Jul 17, 2002 | 14.16 | 14.32 | 13.61 | 13.63 | 3,052,799 | -0.37(-2.66%) |
Jul 12, 2002 | 14.13 | 14.31 | 13.91 | 14.00 | 1,845,909 | -0.08(-0.57%) |
Jul 11, 2002 | 14.19 | 14.25 | 13.82 | 14.08 | 3,277,915 | -0.13(-0.93%) |
Jul 10, 2002 | 14.51 | 14.61 | 14.13 | 14.21 | 2,609,532 | -0.29(-1.98%) |
Jul 09, 2002 | 14.66 | 14.66 | 14.50 | 14.50 | 2,220,851 | -0.16(-1.12%) |
Jul 08, 2002 | 14.93 | 14.93 | 14.66 | 14.66 | 1,594,254 | -0.27(-1.78%) |
Jul 05, 2002 | 14.80 | 14.97 | 14.63 | 14.93 | 1,100,732 | +0.14(+0.93%) |
Jul 04, 2002 | 14.84 | 14.90 | 14.58 | 14.79 | 1,386,079 | +0.00(+0.00%) |
Jul 03, 2002 | 14.84 | 14.90 | 14.58 | 14.79 | 1,386,079 | -0.13(-0.85%) |
Jul 02, 2002 | 15.12 | 15.14 | 14.88 | 14.92 | 1,352,575 | -0.20(-1.30%) |
Jul 01, 2002 | 15.27 | 15.31 | 14.97 | 15.12 | 1,510,494 | -0.16(-1.04%) |
Jun 28, 2002 | 15.14 | 15.38 | 15.14 | 15.27 | 3,622,929 | +0.14(+0.91%) |
Jun 27, 2002 | 15.01 | 15.15 | 14.85 | 15.14 | 3,346,052 | +0.10(+0.67%) |
Jun 26, 2002 | 15.14 | 15.17 | 14.96 | 15.04 | 2,336,985 | -0.11(-0.70%) |
Jun 25, 2002 | 15.01 | 15.18 | 14.99 | 15.14 | 1,978,418 | +0.06(+0.39%) |
Jun 21, 2002 | 15.01 | 15.19 | 15.01 | 15.08 | 1,912,728 | -0.01(-0.04%) |
Jun 20, 2002 | 15.01 | 15.14 | 14.96 | 15.09 | 1,628,134 | +0.08(+0.53%) |
Jun 19, 2002 | 14.93 | 15.02 | 14.88 | 15.01 | 2,274,494 | +0.04(+0.25%) |
Jun 18, 2002 | 15.29 | 15.35 | 14.94 | 14.97 | 5,917,940 | -0.53(-3.39%) |
Jun 17, 2002 | 15.40 | 15.50 | 15.33 | 15.50 | 3,934,815 | +0.12(+0.76%) |
Jun 14, 2002 | 15.51 | 15.57 | 15.36 | 15.38 | 1,475,673 | -0.11(-0.72%) |
Jun 12, 2002 | 15.41 | 15.51 | 15.41 | 15.49 | 2,091,164 | +0.07(+0.48%) |
Jun 11, 2002 | 15.41 | 15.62 | 15.36 | 15.42 | 1,565,832 | +0.01(+0.07%) |
Jun 10, 2002 | 15.17 | 15.46 | 15.12 | 15.41 | 1,360,857 | +0.20(+1.33%) |
Jun 07, 2002 | 15.27 | 15.30 | 15.14 | 15.21 | 1,084,356 | -0.06(-0.42%) |
Jun 06, 2002 | 15.33 | 15.35 | 15.22 | 15.27 | 1,874,143 | -0.02(-0.14%) |
Jun 05, 2002 | 15.31 | 15.39 | 15.22 | 15.29 | 6,945,453 | -0.08(-0.55%) |
May 31, 2002 | 15.75 | 15.75 | 15.26 | 15.38 | 1,720,552 | -0.30(-1.90%) |
May 28, 2002 | 15.57 | 15.67 | 15.42 | 15.67 | 1,021,113 | +0.06(+0.41%) |
May 27, 2002 | 15.67 | 15.67 | 15.50 | 15.61 | 1,761,585 | +0.00(+0.00%) |
May 24, 2002 | 15.67 | 15.67 | 15.50 | 15.61 | 1,761,585 | -0.06(-0.37%) |
May 23, 2002 | 15.31 | 15.66 | 15.22 | 15.67 | 1,155,881 | +0.37(+2.40%) |
May 22, 2002 | 15.29 | 15.32 | 15.13 | 15.30 | 1,312,671 | +0.04(+0.24%) |
May 21, 2002 | 15.41 | 15.44 | 15.25 | 15.26 | 567,306 | -0.12(-0.76%) |
May 20, 2002 | 15.46 | 15.46 | 15.24 | 15.38 | 959,187 | -0.13(-0.82%) |
May 17, 2002 | 15.42 | 15.51 | 15.40 | 15.51 | 742,354 | +0.07(+0.45%) |
May 16, 2002 | 15.48 | 15.52 | 15.36 | 15.44 | 1,051,982 | +0.00(+0.00%) |
May 15, 2002 | 15.41 | 15.48 | 15.36 | 15.44 | 1,347,116 | +0.17(+1.11%) |
May 14, 2002 | 15.04 | 15.37 | 14.98 | 15.27 | 1,238,135 | +0.23(+1.56%) |
May 13, 2002 | 14.96 | 15.22 | 14.96 | 15.04 | 813,126 | +0.06(+0.39%) |
May 10, 2002 | 14.97 | 15.04 | 14.88 | 14.98 | 1,511,059 | +0.01(+0.07%) |
May 09, 2002 | 14.96 | 15.10 | 14.93 | 14.97 | 1,391,914 | -0.18(-1.16%) |
May 08, 2002 | 15.27 | 15.33 | 14.96 | 15.14 | 1,322,835 | -0.05(-0.35%) |
May 07, 2002 | 15.29 | 15.29 | 15.05 | 15.19 | 1,098,285 | -0.09(-0.59%) |
May 06, 2002 | 15.47 | 15.54 | 15.27 | 15.29 | 1,065,345 | -0.18(-1.17%) |
May 03, 2002 | 15.41 | 15.62 | 15.31 | 15.47 | 1,186,562 | -0.06(-0.38%) |
May 02, 2002 | 15.30 | 15.56 | 15.12 | 15.52 | 1,773,255 | +0.22(+1.46%) |
May 01, 2002 | 15.04 | 15.33 | 14.98 | 15.30 | 2,028,109 | +0.32(+2.13%) |
Apr 30, 2002 | 14.90 | 15.07 | 14.88 | 14.98 | 2,006,276 | +0.05(+0.36%) |
Apr 29, 2002 | 15.04 | 15.04 | 14.88 | 14.93 | 869,593 | -0.07(-0.46%) |
Apr 26, 2002 | 15.01 | 15.08 | 14.93 | 15.00 | 1,795,277 | +0.02(+0.11%) |
Apr 25, 2002 | 14.98 | 15.10 | 14.92 | 14.98 | 1,140,635 | +0.01(+0.07%) |
Apr 24, 2002 | 15.02 | 15.19 | 14.93 | 14.97 | 2,385,358 | -0.03(-0.21%) |
Apr 23, 2002 | 15.47 | 15.47 | 14.82 | 15.00 | 3,165,922 | -0.38(-2.49%) |
Apr 22, 2002 | 15.62 | 15.67 | 15.36 | 15.39 | 1,416,947 | -0.23(-1.50%) |
Apr 19, 2002 | 15.88 | 15.88 | 15.61 | 15.62 | 824,796 | -0.17(-1.08%) |
Apr 18, 2002 | 15.73 | 15.87 | 15.62 | 15.79 | 2,006,652 | +0.06(+0.41%) |
Apr 17, 2002 | 15.81 | 15.81 | 15.51 | 15.73 | 2,141,608 | -0.06(-0.40%) |
Apr 16, 2002 | 16.04 | 16.10 | 15.73 | 15.79 | 2,101,517 | -0.36(-2.24%) |
Apr 15, 2002 | 16.18 | 16.28 | 16.11 | 16.15 | 2,211,063 | -0.27(-1.62%) |
Apr 12, 2002 | 16.23 | 16.42 | 16.15 | 16.42 | 1,949,432 | +0.23(+1.41%) |
Apr 11, 2002 | 16.34 | 16.34 | 16.00 | 16.19 | 1,456,098 | -0.13(-0.81%) |
Apr 10, 2002 | 16.08 | 16.45 | 16.08 | 16.32 | 1,443,675 | +0.24(+1.49%) |
Apr 09, 2002 | 15.99 | 16.12 | 15.92 | 16.08 | 1,323,965 | +0.12(+0.77%) |
Apr 08, 2002 | 15.76 | 15.99 | 15.76 | 15.96 | 1,975,595 | +0.20(+1.25%) |
Apr 05, 2002 | 15.67 | 15.86 | 15.67 | 15.76 | 1,448,945 | +0.10(+0.64%) |
Apr 04, 2002 | 15.65 | 15.68 | 15.49 | 15.66 | 1,968,631 | +0.07(+0.44%) |
Apr 03, 2002 | 15.57 | 15.59 | 15.43 | 15.59 | 1,881,483 | +0.01(+0.07%) |
Apr 02, 2002 | 15.43 | 15.67 | 15.41 | 15.58 | 2,123,727 | +0.19(+1.21%) |
Apr 01, 2002 | 15.25 | 15.41 | 15.09 | 15.40 | 1,848,921 | +0.13(+0.84%) |
Mar 29, 2002 | 15.51 | 15.58 | 15.22 | 15.27 | 2,272,612 | +0.00(+0.00%) |
Mar 28, 2002 | 15.51 | 15.58 | 15.22 | 15.27 | 2,272,612 | -0.16(-1.07%) |
Mar 27, 2002 | 15.35 | 15.51 | 15.33 | 15.43 | 2,232,332 | +0.11(+0.69%) |
Mar 26, 2002 | 15.22 | 15.41 | 15.22 | 15.33 | 1,544,939 | +0.01(+0.07%) |
Mar 25, 2002 | 15.49 | 15.49 | 15.25 | 15.32 | 1,376,291 | -0.13(-0.86%) |
Mar 22, 2002 | 15.41 | 15.56 | 15.34 | 15.45 | 1,793,395 | -0.02(-0.14%) |
Mar 21, 2002 | 15.30 | 15.47 | 15.25 | 15.47 | 2,432,414 | +0.17(+1.11%) |
Mar 20, 2002 | 15.25 | 15.39 | 15.24 | 15.30 | 1,185,997 | +0.03(+0.21%) |
Mar 19, 2002 | 15.17 | 15.33 | 15.17 | 15.27 | 2,179,065 | +0.03(+0.17%) |
Mar 18, 2002 | 15.38 | 15.38 | 15.16 | 15.24 | 3,497,948 | -0.24(-1.58%) |
Mar 15, 2002 | 15.40 | 15.49 | 15.34 | 15.49 | 4,485,370 | +0.09(+0.59%) |
Mar 14, 2002 | 15.18 | 15.41 | 15.17 | 15.40 | 2,172,101 | +0.23(+1.51%) |
Mar 13, 2002 | 15.17 | 15.19 | 15.04 | 15.17 | 1,598,018 | -0.02(-0.11%) |
Mar 12, 2002 | 15.14 | 15.20 | 15.04 | 15.18 | 1,195,784 | +0.03(+0.18%) |
Mar 11, 2002 | 15.25 | 15.29 | 15.09 | 15.16 | 2,044,297 | -0.09(-0.59%) |
Mar 08, 2002 | 15.22 | 15.40 | 15.17 | 15.25 | 1,799,230 | +0.05(+0.35%) |
Mar 07, 2002 | 15.19 | 15.24 | 15.12 | 15.19 | 1,247,358 | -0.02(-0.10%) |
Mar 06, 2002 | 15.14 | 15.22 | 15.04 | 15.21 | 1,274,650 | +0.12(+0.81%) |
Mar 05, 2002 | 14.81 | 15.13 | 14.75 | 15.09 | 1,653,733 | +0.22(+1.50%) |
Mar 04, 2002 | 14.49 | 14.88 | 14.49 | 14.87 | 1,208,019 | +0.38(+2.60%) |
Mar 01, 2002 | 14.40 | 14.49 | 14.31 | 14.49 | 1,076,074 | +0.17(+1.19%) |
Feb 28, 2002 | 14.34 | 14.45 | 14.30 | 14.32 | 2,492,269 | -0.03(-0.18%) |
Feb 27, 2002 | 14.37 | 14.45 | 14.22 | 14.34 | 3,293,914 | +0.02(+0.11%) |
Feb 26, 2002 | 14.37 | 14.39 | 14.24 | 14.33 | 912,696 | -0.03(-0.19%) |
Feb 25, 2002 | 14.20 | 14.40 | 14.15 | 14.36 | 1,385,702 | +0.16(+1.16%) |
Feb 22, 2002 | 14.00 | 14.24 | 13.97 | 14.19 | 1,779,466 | +0.20(+1.44%) |
Feb 21, 2002 | 14.21 | 14.21 | 13.96 | 13.99 | 1,444,051 | -0.22(-1.57%) |
Feb 20, 2002 | 14.06 | 14.24 | 14.05 | 14.21 | 2,041,285 | +0.16(+1.13%) |
Feb 19, 2002 | 14.19 | 14.19 | 13.96 | 14.05 | 1,553,598 | -0.13(-0.94%) |
Feb 18, 2002 | 14.16 | 14.23 | 14.15 | 14.19 | 1,947,738 | +0.00(+0.00%) |
Feb 15, 2002 | 14.16 | 14.23 | 14.15 | 14.19 | 6,211,380 | +0.03(+0.19%) |
Feb 14, 2002 | 14.08 | 14.18 | 14.05 | 14.16 | 9,749,985 | +0.10(+0.68%) |
Feb 13, 2002 | 13.97 | 14.08 | 13.95 | 14.06 | 2,151,961 | +0.07(+0.53%) |
Feb 12, 2002 | 14.00 | 14.07 | 13.97 | 13.99 | 2,071,589 | -0.04(-0.27%) |
Feb 11, 2002 | 13.86 | 14.05 | 13.86 | 14.03 | 4,593,410 | +0.16(+1.15%) |
Feb 08, 2002 | 13.82 | 13.87 | 13.73 | 13.87 | 2,723,031 | +0.04(+0.31%) |
Feb 07, 2002 | 13.89 | 13.93 | 13.82 | 13.82 | 3,604,483 | -0.06(-0.46%) |
Feb 06, 2002 | 14.33 | 14.33 | 13.87 | 13.89 | 4,830,948 | -0.45(-3.11%) |
Feb 05, 2002 | 14.34 | 14.40 | 14.28 | 14.33 | 1,663,897 | +0.10(+0.67%) |
Feb 04, 2002 | 14.21 | 14.25 | 14.12 | 14.24 | 1,841,392 | +0.03(+0.19%) |