Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 12.59 | 12.63 | 12.30 | 12.48 | 959,584 | -0.11(-0.87%) |
Nov 27, 2002 | 12.18 | 12.60 | 12.18 | 12.59 | 2,131,026 | +0.57(+4.71%) |
Nov 26, 2002 | 12.62 | 12.62 | 12.01 | 12.02 | 3,172,896 | -0.53(-4.25%) |
Nov 25, 2002 | 11.64 | 12.60 | 11.55 | 12.56 | 4,505,176 | +0.82(+7.01%) |
Nov 22, 2002 | 11.73 | 12.05 | 11.57 | 11.73 | 5,257,257 | +0.01(+0.05%) |
Nov 21, 2002 | 11.19 | 11.89 | 11.19 | 11.73 | 6,431,188 | +0.79(+7.23%) |
Nov 20, 2002 | 10.67 | 11.06 | 10.29 | 10.94 | 5,751,438 | +0.26(+2.47%) |
Nov 19, 2002 | 9.483 | 10.97 | 9.450 | 10.67 | 16,279,642 | +1.93(+22.06%) |
Nov 18, 2002 | 8.807 | 9.052 | 8.692 | 8.743 | 3,337,311 | -0.13(-1.45%) |
Nov 15, 2002 | 8.846 | 9.225 | 8.743 | 8.872 | 3,124,209 | -0.12(-1.29%) |
Nov 14, 2002 | 8.615 | 9.007 | 8.486 | 8.988 | 2,280,198 | +0.37(+4.33%) |
Nov 13, 2002 | 8.679 | 8.865 | 8.480 | 8.615 | 2,810,155 | -0.26(-2.90%) |
Nov 12, 2002 | 8.705 | 9.090 | 8.705 | 8.872 | 1,582,870 | +0.17(+1.92%) |
Nov 11, 2002 | 8.859 | 8.994 | 8.679 | 8.705 | 1,520,961 | -0.33(-3.63%) |
Nov 08, 2002 | 9.000 | 9.290 | 8.859 | 9.033 | 1,924,923 | -0.10(-1.13%) |
Nov 07, 2002 | 9.476 | 9.476 | 9.007 | 9.135 | 2,124,182 | -0.48(-5.01%) |
Nov 06, 2002 | 9.656 | 9.772 | 9.367 | 9.618 | 2,124,026 | -0.07(-0.73%) |
Nov 05, 2002 | 9.643 | 9.843 | 9.450 | 9.688 | 2,000,520 | +0.03(+0.27%) |
Nov 04, 2002 | 9.483 | 10.06 | 9.457 | 9.663 | 3,891,689 | +0.29(+3.09%) |
Nov 01, 2002 | 8.679 | 9.412 | 8.550 | 9.373 | 2,604,829 | +0.53(+6.04%) |
Oct 31, 2002 | 8.988 | 9.142 | 8.717 | 8.840 | 3,354,422 | -0.08(-0.87%) |
Oct 30, 2002 | 8.177 | 8.968 | 8.158 | 8.917 | 4,034,484 | +0.74(+9.04%) |
Oct 29, 2002 | 8.486 | 8.679 | 7.940 | 8.177 | 3,619,322 | -0.51(-5.92%) |
Oct 28, 2002 | 8.454 | 8.962 | 8.454 | 8.692 | 2,992,458 | +0.37(+4.48%) |
Oct 25, 2002 | 8.338 | 8.422 | 8.075 | 8.319 | 3,299,357 | -0.07(-0.84%) |
Oct 24, 2002 | 7.882 | 8.711 | 7.843 | 8.390 | 4,807,253 | +0.68(+8.75%) |
Oct 23, 2002 | 7.843 | 8.004 | 7.522 | 7.715 | 6,010,739 | -0.19(-2.44%) |
Oct 22, 2002 | 7.727 | 7.972 | 7.682 | 7.907 | 3,840,669 | -0.15(-1.84%) |
Oct 21, 2002 | 7.650 | 8.100 | 7.451 | 8.055 | 3,789,182 | +0.28(+3.55%) |
Oct 18, 2002 | 7.753 | 7.830 | 7.265 | 7.779 | 5,107,152 | +0.00(+0.00%) |
Oct 17, 2002 | 7.682 | 7.779 | 7.586 | 7.779 | 4,105,570 | +0.55(+7.56%) |
Oct 16, 2002 | 7.457 | 7.586 | 7.123 | 7.232 | 4,434,246 | -0.40(-5.22%) |
Oct 15, 2002 | 7.303 | 7.715 | 7.085 | 7.631 | 3,847,513 | +0.55(+7.81%) |
Oct 14, 2002 | 6.879 | 7.187 | 6.750 | 7.078 | 3,605,478 | +0.07(+1.01%) |
Oct 11, 2002 | 7.040 | 7.239 | 6.879 | 7.007 | 279,988 | +0.03(+0.46%) |
Oct 10, 2002 | 7.040 | 7.155 | 6.943 | 6.975 | 7,540,722 | -0.03(-0.46%) |
Oct 09, 2002 | 7.715 | 7.792 | 7.007 | 7.007 | 5,089,575 | -0.86(-10.87%) |
Oct 08, 2002 | 7.470 | 7.972 | 7.451 | 7.862 | 5,449,983 | +0.46(+6.16%) |
Oct 07, 2002 | 7.592 | 8.036 | 7.406 | 7.406 | 3,971,486 | -0.18(-2.37%) |
Oct 04, 2002 | 7.920 | 7.972 | 7.554 | 7.586 | 3,533,304 | -0.32(-4.07%) |
Oct 03, 2002 | 8.036 | 8.152 | 7.862 | 7.907 | 3,641,721 | -0.13(-1.60%) |
Oct 02, 2002 | 8.383 | 8.653 | 8.036 | 8.036 | 139,994 | -0.35(-4.21%) |
Oct 01, 2002 | 8.518 | 8.518 | 8.068 | 8.390 | 4,775,521 | -0.01(-0.08%) |
Sep 30, 2002 | 8.261 | 8.647 | 7.940 | 8.396 | 4,113,347 | -0.02(-0.23%) |
Sep 27, 2002 | 8.795 | 9.007 | 8.415 | 8.415 | 3,785,760 | -0.44(-5.01%) |
Sep 26, 2002 | 9.078 | 9.193 | 8.666 | 8.859 | 4,623,705 | -0.19(-2.06%) |
Sep 25, 2002 | 8.615 | 9.200 | 8.563 | 9.045 | 3,264,359 | +0.56(+6.59%) |
Sep 24, 2002 | 8.518 | 8.807 | 8.415 | 8.486 | 4,852,362 | -0.10(-1.12%) |
Sep 23, 2002 | 8.936 | 8.968 | 8.512 | 8.582 | 4,366,893 | -0.40(-4.44%) |
Sep 20, 2002 | 9.078 | 9.200 | 8.840 | 8.981 | 4,568,174 | -0.06(-0.71%) |
Sep 19, 2002 | 9.386 | 9.386 | 9.000 | 9.045 | 3,838,491 | -0.44(-4.61%) |
Sep 18, 2002 | 9.450 | 9.515 | 9.168 | 9.483 | 6,287,928 | -0.01(-0.07%) |
Sep 17, 2002 | 9.579 | 9.675 | 9.386 | 9.489 | 3,488,505 | +0.11(+1.17%) |
Sep 16, 2002 | 9.579 | 9.765 | 9.206 | 9.380 | 2,905,662 | -0.25(-2.60%) |
Sep 13, 2002 | 9.798 | 9.945 | 9.386 | 9.630 | 3,714,985 | -0.19(-1.90%) |
Sep 12, 2002 | 9.920 | 10.24 | 9.791 | 9.817 | 4,907,271 | -0.10(-1.04%) |
Sep 11, 2002 | 10.34 | 10.34 | 9.836 | 9.920 | 3,278,825 | +0.10(+1.05%) |
Sep 10, 2002 | 9.534 | 10.03 | 9.399 | 9.817 | 5,377,341 | +0.35(+3.67%) |
Sep 09, 2002 | 9.071 | 9.515 | 8.518 | 9.470 | 5,878,210 | +0.37(+4.10%) |
Sep 06, 2002 | 9.033 | 9.225 | 8.930 | 9.097 | 5,917,720 | +0.28(+3.13%) |
Sep 05, 2002 | 8.550 | 8.827 | 8.422 | 8.820 | 7,864,731 | +0.14(+1.63%) |
Sep 04, 2002 | 8.383 | 8.775 | 8.357 | 8.679 | 5,160,661 | +0.42(+5.06%) |
Sep 03, 2002 | 8.570 | 8.576 | 8.203 | 8.261 | 7,794,734 | -0.37(-4.32%) |
Aug 30, 2002 | 8.936 | 8.943 | 8.570 | 8.634 | 6,028,627 | -0.50(-5.42%) |
Aug 29, 2002 | 9.225 | 9.348 | 9.129 | 9.129 | 9,255,810 | -0.42(-4.38%) |
Aug 28, 2002 | 9.759 | 9.810 | 9.521 | 9.547 | 5,112,285 | -0.30(-3.00%) |
Aug 27, 2002 | 10.42 | 10.48 | 9.643 | 9.843 | 5,140,595 | -0.57(-5.49%) |
Aug 26, 2002 | 10.41 | 10.54 | 10.30 | 10.41 | 2,478,523 | +0.12(+1.12%) |
Aug 23, 2002 | 10.84 | 10.85 | 10.30 | 10.30 | 2,826,332 | -0.64(-5.88%) |
Aug 22, 2002 | 10.90 | 11.06 | 10.61 | 10.94 | 3,820,603 | -0.02(-0.18%) |
Aug 21, 2002 | 10.51 | 11.09 | 10.32 | 10.96 | 4,080,526 | +0.55(+5.25%) |
Aug 20, 2002 | 10.45 | 11.19 | 10.13 | 10.41 | 11,831,707 | +0.15(+1.50%) |
Aug 16, 2002 | 10.28 | 10.77 | 9.971 | 10.26 | 5,307,500 | -0.04(-0.44%) |
Aug 15, 2002 | 10.51 | 10.56 | 10.22 | 10.31 | 3,657,743 | -0.01(-0.06%) |
Aug 14, 2002 | 10.14 | 10.31 | 9.682 | 10.31 | 3,883,912 | +0.10(+0.94%) |
Aug 13, 2002 | 10.58 | 10.75 | 10.20 | 10.22 | 3,586,346 | -0.37(-3.46%) |
Aug 12, 2002 | 10.48 | 10.72 | 10.29 | 10.58 | 1,752,885 | -0.26(-2.43%) |
Aug 07, 2002 | 10.92 | 10.98 | 10.25 | 10.85 | 2,498,278 | +0.39(+3.69%) |
Aug 06, 2002 | 10.08 | 10.77 | 10.24 | 10.46 | 2,205,068 | +0.38(+3.76%) |
Aug 05, 2002 | 10.93 | 10.96 | 9.920 | 10.08 | 2,124,337 | -0.75(-6.89%) |
Aug 02, 2002 | 11.12 | 11.21 | 10.45 | 10.83 | 2,924,639 | -0.59(-5.18%) |
Aug 01, 2002 | 11.91 | 12.14 | 11.31 | 11.42 | 4,318,984 | -0.72(-5.93%) |
Jul 31, 2002 | 11.99 | 12.15 | 11.48 | 12.14 | 2,546,654 | +0.23(+1.89%) |
Jul 30, 2002 | 11.78 | 12.14 | 11.31 | 11.91 | 5,284,790 | +0.13(+1.15%) |
Jul 29, 2002 | 11.28 | 11.78 | 11.28 | 11.78 | 3,339,956 | +0.65(+5.83%) |
Jul 26, 2002 | 10.96 | 11.31 | 10.87 | 11.13 | 3,872,712 | +0.33(+3.10%) |
Jul 25, 2002 | 11.99 | 12.08 | 10.29 | 10.79 | 7,014,965 | -1.38(-11.35%) |
Jul 24, 2002 | 12.54 | 12.59 | 11.62 | 12.18 | 7,033,165 | -0.51(-4.05%) |
Jul 23, 2002 | 12.89 | 13.13 | 12.49 | 12.69 | 4,550,597 | -0.16(-1.25%) |
Jul 22, 2002 | 13.15 | 13.44 | 12.66 | 12.85 | 5,045,399 | -0.49(-3.66%) |
Jul 19, 2002 | 13.81 | 13.96 | 13.10 | 13.34 | 5,102,952 | -1.27(-8.67%) |
Jul 17, 2002 | 15.13 | 15.49 | 14.16 | 14.61 | 3,999,329 | -0.74(-4.82%) |
Jul 12, 2002 | 15.27 | 15.62 | 14.86 | 15.35 | 171,104 | +0.21(+1.36%) |
Jul 11, 2002 | 14.14 | 15.42 | 13.89 | 15.14 | 4,209,788 | +0.94(+6.61%) |
Jul 10, 2002 | 14.82 | 14.98 | 14.19 | 14.20 | 357,763 | -0.36(-2.47%) |
Jul 09, 2002 | 14.72 | 15.27 | 14.46 | 14.56 | 2,972,393 | -0.23(-1.52%) |
Jul 08, 2002 | 15.43 | 15.47 | 14.50 | 14.79 | 4,230,943 | -0.61(-3.97%) |
Jul 05, 2002 | 14.79 | 15.59 | 14.75 | 15.40 | 233,324 | +0.61(+4.13%) |
Jul 04, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.00(+0.00%) |
Jul 03, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.68(+4.78%) |
Jul 02, 2002 | 14.69 | 14.88 | 13.83 | 14.11 | 4,514,198 | -0.76(-5.10%) |
Jul 01, 2002 | 15.08 | 15.37 | 14.67 | 14.87 | 2,916,550 | -0.33(-2.20%) |
Jun 28, 2002 | 15.42 | 15.72 | 15.14 | 15.20 | 3,554,147 | -0.37(-2.39%) |
Jun 27, 2002 | 14.94 | 15.75 | 14.91 | 15.58 | 2,202,423 | +0.66(+4.44%) |
Jun 26, 2002 | 14.79 | 15.04 | 14.40 | 14.91 | 3,649,655 | -0.23(-1.49%) |
Jun 25, 2002 | 15.88 | 16.00 | 15.12 | 15.14 | 3,026,213 | -0.26(-1.71%) |
Jun 21, 2002 | 15.43 | 15.55 | 15.13 | 15.40 | 15,554 | -0.03(-0.17%) |
Jun 20, 2002 | 15.56 | 15.91 | 15.29 | 15.43 | 77,774 | -0.19(-1.23%) |
Jun 19, 2002 | 15.89 | 16.06 | 15.33 | 15.62 | 4,406,402 | -0.62(-3.84%) |
Jun 18, 2002 | 16.26 | 16.70 | 15.93 | 16.25 | 575,532 | +0.04(+0.24%) |
Jun 17, 2002 | 15.40 | 16.44 | 15.33 | 16.21 | 4,848,940 | +1.10(+7.28%) |
Jun 14, 2002 | 14.95 | 15.38 | 14.79 | 15.11 | 3,359,866 | -0.75(-4.74%) |
Jun 12, 2002 | 16.24 | 16.52 | 15.56 | 15.86 | 3,784,982 | -0.38(-2.34%) |
Jun 11, 2002 | 15.92 | 16.71 | 15.92 | 16.24 | 7,763,469 | +0.34(+2.14%) |
Jun 10, 2002 | 15.24 | 16.22 | 14.99 | 15.90 | 15,554 | +0.66(+4.35%) |
Jun 07, 2002 | 15.27 | 15.52 | 15.12 | 15.24 | 653,307 | -0.60(-3.78%) |
Jun 06, 2002 | 15.78 | 16.64 | 15.59 | 15.83 | 2,460,791 | -0.30(-1.87%) |
Jun 05, 2002 | 16.30 | 16.42 | 15.75 | 16.14 | 3,230,916 | -0.82(-4.82%) |
May 31, 2002 | 16.80 | 17.24 | 16.71 | 16.95 | 357,763 | -0.50(-2.84%) |
May 28, 2002 | 17.58 | 17.93 | 17.30 | 17.45 | 2,063,206 | -0.10(-0.59%) |
May 27, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | +0.00(+0.00%) |
May 24, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | -0.34(-1.90%) |
May 23, 2002 | 18.07 | 18.19 | 17.60 | 17.89 | 93,329 | -0.18(-1.00%) |
May 22, 2002 | 18.35 | 18.61 | 17.81 | 18.07 | 4,157,212 | -0.28(-1.51%) |
May 21, 2002 | 18.97 | 19.28 | 18.17 | 18.35 | 77,774 | -0.55(-2.93%) |
May 20, 2002 | 19.03 | 19.12 | 18.78 | 18.90 | 77,774 | -0.39(-2.03%) |
May 17, 2002 | 19.09 | 19.31 | 18.32 | 19.29 | 5,695,595 | +0.26(+1.39%) |
May 16, 2002 | 19.13 | 19.16 | 18.80 | 19.03 | 124,439 | -0.10(-0.50%) |
May 15, 2002 | 19.29 | 19.70 | 19.11 | 19.13 | 62,219 | -0.84(-4.19%) |
May 14, 2002 | 19.48 | 20.09 | 19.16 | 19.96 | 217,769 | +1.67(+9.10%) |
May 13, 2002 | 17.97 | 18.62 | 17.81 | 18.30 | 62,219 | +0.33(+1.82%) |
May 10, 2002 | 18.48 | 18.61 | 17.63 | 17.97 | 39,898,412 | -0.51(-2.75%) |
May 09, 2002 | 19.13 | 19.34 | 18.43 | 18.48 | 46,664 | -0.84(-4.33%) |
May 08, 2002 | 18.52 | 19.67 | 18.48 | 19.31 | 3,696,164 | +1.43(+8.02%) |
May 07, 2002 | 18.26 | 18.32 | 17.85 | 17.88 | 108,884 | -0.03(-0.14%) |
May 06, 2002 | 18.18 | 18.76 | 17.90 | 17.90 | 2,767,223 | -0.42(-2.31%) |
May 03, 2002 | 18.64 | 18.70 | 18.23 | 18.33 | 3,885,623 | -0.38(-2.03%) |
May 02, 2002 | 19.42 | 19.42 | 18.64 | 18.71 | 4,406,869 | -0.86(-4.40%) |
May 01, 2002 | 19.29 | 19.83 | 18.64 | 19.57 | 3,836,158 | +0.25(+1.30%) |
Apr 30, 2002 | 19.19 | 19.64 | 18.96 | 19.32 | 2,859,619 | +0.26(+1.35%) |
Apr 29, 2002 | 19.13 | 19.60 | 18.89 | 19.06 | 4,472,044 | -0.20(-1.03%) |
Apr 26, 2002 | 19.93 | 20.06 | 19.16 | 19.26 | 2,731,135 | -0.64(-3.20%) |
Apr 25, 2002 | 19.87 | 20.07 | 19.25 | 19.90 | 3,824,492 | -0.12(-0.58%) |
Apr 24, 2002 | 20.93 | 21.08 | 20.00 | 20.01 | 4,455,556 | -0.76(-3.65%) |
Apr 23, 2002 | 21.70 | 22.05 | 20.76 | 20.77 | 8,950,000 | -0.93(-4.27%) |
Apr 22, 2002 | 22.22 | 22.28 | 21.34 | 21.70 | 3,194,206 | -0.80(-3.57%) |
Apr 19, 2002 | 22.50 | 22.67 | 22.39 | 22.50 | 4,135,124 | +0.26(+1.16%) |
Apr 18, 2002 | 22.28 | 22.34 | 21.55 | 22.24 | 4,215,077 | -0.24(-1.06%) |
Apr 17, 2002 | 22.02 | 22.51 | 21.83 | 22.48 | 4,793,876 | +0.69(+3.16%) |
Apr 16, 2002 | 21.18 | 21.86 | 21.09 | 21.79 | 10,410,453 | +0.94(+4.50%) |
Apr 15, 2002 | 20.80 | 21.09 | 20.54 | 20.86 | 2,678,871 | +0.06(+0.28%) |
Apr 12, 2002 | 20.71 | 20.99 | 20.50 | 20.80 | 3,544,192 | +0.13(+0.62%) |
Apr 11, 2002 | 21.02 | 21.15 | 20.57 | 20.67 | 5,282,301 | -0.66(-3.10%) |
Apr 10, 2002 | 21.22 | 21.48 | 21.09 | 21.33 | 5,782,081 | +0.24(+1.16%) |
Apr 09, 2002 | 21.91 | 22.13 | 20.94 | 21.09 | 3,265,759 | -0.90(-4.09%) |
Apr 08, 2002 | 21.38 | 22.26 | 21.15 | 21.99 | 3,117,053 | +0.20(+0.91%) |
Apr 05, 2002 | 22.02 | 22.33 | 21.67 | 21.79 | 1,614,913 | -0.16(-0.73%) |
Apr 04, 2002 | 22.64 | 22.78 | 21.85 | 21.95 | 3,271,047 | -0.59(-2.60%) |
Apr 03, 2002 | 23.47 | 23.75 | 22.25 | 22.53 | 4,658,703 | -0.42(-1.82%) |
Apr 02, 2002 | 23.40 | 23.45 | 22.73 | 22.95 | 7,587,387 | -0.53(-2.27%) |
Apr 01, 2002 | 22.46 | 23.66 | 22.31 | 23.48 | 4,015,818 | +1.01(+4.49%) |
Mar 29, 2002 | 21.83 | 22.73 | 21.67 | 22.48 | 4,171,056 | +0.00(+0.00%) |
Mar 28, 2002 | 21.83 | 22.73 | 21.67 | 22.48 | 4,171,056 | +1.10(+5.14%) |
Mar 27, 2002 | 21.79 | 21.91 | 21.24 | 21.38 | 5,979,006 | -0.17(-0.81%) |
Mar 26, 2002 | 21.60 | 22.12 | 21.39 | 21.55 | 4,154,879 | +0.08(+0.39%) |
Mar 25, 2002 | 22.14 | 22.40 | 21.41 | 21.47 | 2,745,290 | -0.63(-2.85%) |
Mar 22, 2002 | 22.57 | 22.75 | 21.92 | 22.10 | 2,578,542 | -0.61(-2.69%) |
Mar 21, 2002 | 22.12 | 22.77 | 22.04 | 22.71 | 3,209,450 | +0.62(+2.79%) |
Mar 20, 2002 | 23.14 | 23.34 | 22.05 | 22.09 | 6,084,158 | -1.44(-6.12%) |
Mar 19, 2002 | 23.83 | 24.04 | 23.29 | 23.53 | 3,415,708 | -0.30(-1.24%) |
Mar 18, 2002 | 23.99 | 24.43 | 23.63 | 23.83 | 6,046,048 | -0.16(-0.67%) |
Mar 15, 2002 | 23.09 | 24.11 | 22.98 | 23.99 | 5,044,155 | +1.06(+4.63%) |
Mar 14, 2002 | 22.95 | 23.11 | 22.76 | 22.93 | 3,943,643 | -0.02(-0.08%) |
Mar 13, 2002 | 23.02 | 23.05 | 22.73 | 22.94 | 7,767,202 | -0.21(-0.89%) |
Mar 12, 2002 | 22.63 | 23.25 | 22.60 | 23.15 | 4,540,953 | -0.13(-0.55%) |
Mar 11, 2002 | 23.20 | 23.78 | 23.20 | 23.28 | 4,962,336 | +0.08(+0.33%) |
Mar 08, 2002 | 22.53 | 23.38 | 22.51 | 23.20 | 5,671,019 | +0.83(+3.71%) |
Mar 07, 2002 | 22.50 | 22.63 | 22.19 | 22.37 | 2,816,221 | +0.24(+1.10%) |
Mar 06, 2002 | 22.37 | 22.66 | 21.99 | 22.13 | 4,554,796 | -0.31(-1.38%) |
Mar 05, 2002 | 22.34 | 23.07 | 22.05 | 22.44 | 5,331,766 | -0.04(-0.17%) |
Mar 04, 2002 | 21.25 | 22.60 | 21.09 | 22.48 | 6,431,811 | +1.27(+5.97%) |
Mar 01, 2002 | 20.22 | 21.41 | 20.19 | 21.21 | 6,808,240 | +1.18(+5.91%) |
Feb 28, 2002 | 20.57 | 20.63 | 19.96 | 20.03 | 4,248,675 | +0.33(+1.66%) |
Feb 27, 2002 | 19.27 | 20.53 | 19.19 | 19.70 | 7,077,185 | +0.60(+3.13%) |
Feb 26, 2002 | 18.64 | 19.22 | 18.57 | 19.10 | 3,066,500 | +0.46(+2.45%) |
Feb 25, 2002 | 18.32 | 19.03 | 18.29 | 18.64 | 2,084,672 | +0.48(+2.62%) |
Feb 22, 2002 | 18.13 | 18.42 | 17.88 | 18.17 | 2,285,953 | +0.06(+0.36%) |
Feb 21, 2002 | 18.68 | 19.03 | 18.07 | 18.10 | 3,751,695 | -0.45(-2.43%) |
Feb 20, 2002 | 18.00 | 19.16 | 18.00 | 18.55 | 233,324 | +1.81(+10.79%) |
Feb 19, 2002 | 17.23 | 17.28 | 16.71 | 16.75 | 2,606,540 | -0.93(-5.27%) |
Feb 18, 2002 | 17.77 | 17.79 | 17.49 | 17.68 | 3,281,469 | +0.00(+0.00%) |
Feb 15, 2002 | 17.77 | 17.79 | 17.49 | 17.68 | 3,281,469 | +0.13(+0.73%) |
Feb 14, 2002 | 17.29 | 17.55 | 17.01 | 17.55 | 3,441,218 | +0.28(+1.64%) |
Feb 13, 2002 | 16.98 | 17.39 | 16.98 | 17.27 | 3,275,247 | +0.45(+2.68%) |
Feb 12, 2002 | 17.03 | 17.31 | 16.68 | 16.82 | 3,660,232 | -0.37(-2.17%) |
Feb 11, 2002 | 16.39 | 17.29 | 16.39 | 17.19 | 3,191,251 | +0.49(+2.93%) |
Feb 08, 2002 | 16.97 | 17.14 | 15.96 | 16.70 | 4,814,719 | -0.26(-1.55%) |
Feb 07, 2002 | 17.50 | 17.51 | 16.89 | 16.97 | 2,906,751 | -0.38(-2.19%) |
Feb 06, 2002 | 17.61 | 17.71 | 16.99 | 17.34 | 4,119,725 | -0.12(-0.66%) |
Feb 05, 2002 | 18.21 | 18.58 | 17.35 | 17.46 | 4,364,093 | -0.91(-4.97%) |
Feb 04, 2002 | 18.71 | 19.09 | 18.21 | 18.37 | 1,726,909 | -0.66(-3.48%) |
Feb 01, 2002 | 19.35 | 19.43 | 18.75 | 19.04 | 1,709,020 | -0.48(-2.44%) |
Jan 31, 2002 | 18.84 | 19.53 | 18.75 | 19.51 | 3,007,702 | +0.59(+3.09%) |
Jan 30, 2002 | 18.50 | 18.96 | 18.10 | 18.93 | 2,933,039 | +0.12(+0.65%) |
Jan 29, 2002 | 18.90 | 19.35 | 18.64 | 18.80 | 2,445,080 | -0.24(-1.28%) |
Jan 28, 2002 | 18.66 | 19.16 | 18.55 | 19.05 | 3,208,516 | +0.37(+1.96%) |
Jan 25, 2002 | 18.52 | 18.84 | 18.23 | 18.68 | 2,633,606 | +0.17(+0.94%) |
Jan 24, 2002 | 18.32 | 18.80 | 18.19 | 18.51 | 1,610,869 | +0.51(+2.82%) |
Jan 23, 2002 | 17.31 | 18.48 | 17.31 | 18.00 | 3,425,663 | +0.54(+3.09%) |
Jan 22, 2002 | 18.26 | 18.32 | 17.39 | 17.46 | 2,414,593 | -0.85(-4.63%) |
Jan 21, 2002 | 18.53 | 18.62 | 18.16 | 18.31 | 3,032,279 | +0.00(+0.00%) |
Jan 18, 2002 | 18.53 | 18.62 | 18.16 | 18.31 | 3,032,279 | -0.57(-3.03%) |
Jan 17, 2002 | 18.58 | 18.96 | 18.40 | 18.88 | 2,218,134 | +0.37(+1.98%) |
Jan 16, 2002 | 19.16 | 19.16 | 18.42 | 18.52 | 3,977,241 | -1.06(-5.42%) |
Jan 15, 2002 | 19.56 | 20.03 | 19.40 | 19.58 | 2,889,018 | +0.02(+0.10%) |
Jan 14, 2002 | 19.61 | 19.69 | 19.33 | 19.56 | 3,466,106 | -0.40(-2.00%) |
Jan 11, 2002 | 20.39 | 20.51 | 19.74 | 19.96 | 2,202,890 | -0.44(-2.14%) |
Jan 10, 2002 | 20.55 | 20.55 | 20.12 | 20.39 | 1,890,858 | +2.06(+11.26%) |