Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.299 | 9.619 | 9.264 | 9.316 | 1,399,555 | -0.10(-1.10%) |
Dec 30, 2002 | 9.740 | 9.861 | 9.247 | 9.420 | 1,350,956 | -0.17(-1.80%) |
Dec 27, 2002 | 9.731 | 9.817 | 9.549 | 9.593 | 710,134 | -0.11(-1.16%) |
Dec 26, 2002 | 9.982 | 10.17 | 9.601 | 9.705 | 995,368 | -0.13(-1.32%) |
Dec 24, 2002 | 9.886 | 10.07 | 9.740 | 9.835 | 488,774 | -0.08(-0.78%) |
Dec 23, 2002 | 9.645 | 10.09 | 9.377 | 9.912 | 1,288,123 | +0.22(+2.23%) |
Dec 20, 2002 | 9.645 | 9.817 | 9.377 | 9.696 | 1,979,859 | +0.18(+1.91%) |
Dec 19, 2002 | 9.411 | 9.722 | 9.005 | 9.515 | 3,158,633 | +0.10(+1.10%) |
Dec 18, 2002 | 10.36 | 10.45 | 9.403 | 9.411 | 4,001,606 | -1.19(-11.25%) |
Dec 17, 2002 | 10.54 | 11.08 | 10.47 | 10.60 | 1,856,277 | -0.18(-1.68%) |
Dec 16, 2002 | 10.41 | 10.88 | 10.16 | 10.79 | 1,927,556 | +0.65(+6.39%) |
Dec 13, 2002 | 10.57 | 10.70 | 10.13 | 10.14 | 1,868,889 | -0.76(-6.98%) |
Dec 12, 2002 | 11.23 | 11.36 | 10.81 | 10.90 | 1,903,604 | -0.14(-1.25%) |
Dec 11, 2002 | 10.72 | 11.57 | 10.47 | 11.04 | 4,992,809 | +0.18(+1.67%) |
Dec 10, 2002 | 9.852 | 10.90 | 9.765 | 10.85 | 4,395,843 | +1.05(+10.76%) |
Dec 09, 2002 | 10.93 | 10.94 | 9.748 | 9.800 | 3,929,748 | -1.19(-10.85%) |
Dec 06, 2002 | 11.19 | 11.41 | 10.90 | 10.99 | 2,178,076 | -0.26(-2.30%) |
Dec 05, 2002 | 11.86 | 11.87 | 11.19 | 11.25 | 2,274,697 | -0.24(-2.11%) |
Dec 04, 2002 | 12.26 | 12.33 | 11.11 | 11.49 | 4,919,215 | -1.30(-10.14%) |
Dec 03, 2002 | 13.79 | 13.83 | 12.76 | 12.79 | 2,837,181 | -1.25(-8.92%) |
Dec 02, 2002 | 14.52 | 14.89 | 13.64 | 14.04 | 2,700,523 | +0.01(+0.06%) |
Nov 29, 2002 | 14.92 | 14.96 | 13.94 | 14.03 | 1,354,427 | -0.80(-5.39%) |
Nov 27, 2002 | 13.91 | 14.87 | 13.89 | 14.83 | 2,308,717 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.18 | 13.50 | 13.58 | 3,097,652 | -0.47(-3.32%) |
Nov 25, 2002 | 13.29 | 14.10 | 13.27 | 14.04 | 3,815,539 | +0.83(+6.28%) |
Nov 22, 2002 | 13.08 | 13.48 | 12.87 | 13.21 | 2,480,783 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.45 | 13.26 | 2,902,559 | +1.06(+8.72%) |
Nov 20, 2002 | 11.33 | 12.25 | 11.25 | 12.19 | 2,773,075 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.56 | 10.96 | 11.17 | 1,247,855 | -0.04(-0.39%) |
Nov 18, 2002 | 11.58 | 11.91 | 11.14 | 11.21 | 1,698,443 | -0.17(-1.45%) |
Nov 15, 2002 | 11.05 | 11.54 | 10.87 | 11.37 | 1,801,197 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.48 | 11.32 | 2,972,103 | +0.98(+9.48%) |
Nov 13, 2002 | 10.11 | 10.70 | 9.938 | 10.34 | 2,118,947 | -0.02(-0.20%) |
Nov 12, 2002 | 9.843 | 10.67 | 9.757 | 10.36 | 2,890,988 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.60 | 9.593 | 9.774 | 2,567,337 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.91 | 10.17 | 10.57 | 3,850,832 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.93 | 10.83 | 10.83 | 3,056,227 | -1.43(-11.70%) |
Nov 06, 2002 | 11.67 | 12.37 | 11.50 | 12.26 | 2,426,166 | +0.64(+5.51%) |
Nov 05, 2002 | 12.15 | 12.15 | 11.06 | 11.62 | 3,831,739 | -0.58(-4.75%) |
Nov 04, 2002 | 11.69 | 12.93 | 11.69 | 12.20 | 3,861,824 | +0.57(+4.90%) |
Nov 01, 2002 | 10.85 | 11.69 | 10.59 | 11.63 | 2,943,290 | +0.75(+6.91%) |
Oct 31, 2002 | 11.32 | 11.74 | 10.81 | 10.88 | 4,368,997 | -0.40(-3.52%) |
Oct 30, 2002 | 9.835 | 11.30 | 9.671 | 11.28 | 4,809,172 | +1.52(+15.59%) |
Oct 29, 2002 | 9.705 | 10.01 | 9.290 | 9.757 | 2,392,725 | -0.03(-0.27%) |
Oct 28, 2002 | 9.575 | 10.30 | 9.575 | 9.783 | 2,970,020 | +0.22(+2.35%) |
Oct 25, 2002 | 9.368 | 9.687 | 9.299 | 9.558 | 1,776,550 | +0.22(+2.31%) |
Oct 24, 2002 | 9.575 | 10.11 | 9.264 | 9.342 | 3,921,533 | -0.15(-1.55%) |
Oct 23, 2002 | 8.737 | 9.627 | 8.642 | 9.489 | 6,286,255 | +0.41(+4.57%) |
Oct 22, 2002 | 9.636 | 9.809 | 8.996 | 9.074 | 3,113,158 | -1.18(-11.54%) |
Oct 21, 2002 | 9.428 | 10.26 | 9.126 | 10.26 | 3,000,105 | +0.64(+6.65%) |
Oct 18, 2002 | 8.210 | 9.817 | 8.124 | 9.619 | 5,869,918 | +1.26(+15.10%) |
Oct 17, 2002 | 7.795 | 8.383 | 7.795 | 8.357 | 3,390,451 | +0.85(+11.26%) |
Oct 16, 2002 | 7.588 | 7.726 | 7.363 | 7.511 | 2,231,544 | -0.54(-6.75%) |
Oct 15, 2002 | 7.622 | 8.080 | 7.588 | 8.054 | 2,293,905 | +0.84(+11.62%) |
Oct 14, 2002 | 7.043 | 7.337 | 6.905 | 7.216 | 1,376,413 | -0.05(-0.71%) |
Oct 11, 2002 | 6.533 | 7.415 | 6.525 | 7.268 | 2,390,063 | +0.80(+12.28%) |
Oct 10, 2002 | 5.782 | 6.482 | 5.782 | 6.473 | 2,711,516 | +0.67(+11.46%) |
Oct 09, 2002 | 5.928 | 6.283 | 5.790 | 5.807 | 1,620,800 | -0.27(-4.41%) |
Oct 08, 2002 | 6.136 | 6.317 | 5.730 | 6.075 | 2,306,634 | +0.00(+0.00%) |
Oct 07, 2002 | 6.577 | 6.749 | 6.041 | 6.075 | 3,263,470 | -0.48(-7.38%) |
Oct 04, 2002 | 7.389 | 7.458 | 6.484 | 6.559 | 3,081,799 | -0.67(-9.21%) |
Oct 03, 2002 | 7.657 | 7.769 | 7.156 | 7.225 | 1,641,397 | -0.62(-7.93%) |
Oct 02, 2002 | 7.640 | 8.184 | 7.562 | 7.847 | 2,363,681 | +0.11(+1.45%) |
Oct 01, 2002 | 7.683 | 7.830 | 7.389 | 7.735 | 2,440,283 | +0.04(+0.56%) |
Sep 30, 2002 | 7.838 | 7.864 | 7.458 | 7.691 | 2,150,612 | -0.23(-2.91%) |
Sep 27, 2002 | 7.977 | 8.357 | 7.804 | 7.922 | 2,040,377 | -0.16(-1.96%) |
Sep 26, 2002 | 8.582 | 8.582 | 8.003 | 8.080 | 2,028,227 | -0.35(-4.10%) |
Sep 25, 2002 | 8.132 | 8.633 | 8.054 | 8.426 | 3,566,061 | +0.44(+5.52%) |
Sep 24, 2002 | 7.562 | 8.072 | 7.441 | 7.985 | 8,183,368 | +0.13(+1.65%) |
Sep 23, 2002 | 7.821 | 8.003 | 7.735 | 7.856 | 3,659,885 | -0.16(-2.05%) |
Sep 20, 2002 | 8.158 | 8.193 | 7.847 | 8.020 | 3,153,838 | +0.29(+3.69%) |
Sep 19, 2002 | 8.486 | 8.633 | 7.709 | 7.735 | 8,372,108 | -0.90(-10.41%) |
Sep 18, 2002 | 8.685 | 8.901 | 8.512 | 8.633 | 2,206,262 | -0.06(-0.70%) |
Sep 17, 2002 | 9.109 | 9.325 | 8.685 | 8.694 | 2,844,934 | -0.16(-1.85%) |
Sep 16, 2002 | 9.247 | 9.333 | 8.815 | 8.858 | 2,060,851 | -0.43(-4.65%) |
Sep 13, 2002 | 9.515 | 9.826 | 9.256 | 9.290 | 2,186,430 | -0.30(-3.15%) |
Sep 12, 2002 | 9.886 | 9.895 | 9.506 | 9.593 | 1,286,397 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.42 | 10.05 | 10.11 | 1,074,747 | +0.12(+1.21%) |
Sep 10, 2002 | 9.264 | 10.09 | 9.264 | 9.990 | 232,723,136 | +0.69(+7.44%) |
Sep 09, 2002 | 9.195 | 9.403 | 8.927 | 9.299 | 2,541,762 | -0.20(-2.09%) |
Sep 06, 2002 | 9.186 | 9.558 | 9.186 | 9.498 | 2,552,294 | +0.66(+7.43%) |
Sep 05, 2002 | 9.273 | 9.385 | 8.815 | 8.841 | 1,668,936 | -0.70(-7.34%) |
Sep 04, 2002 | 9.480 | 9.549 | 8.858 | 9.541 | 2,950,047 | +0.07(+0.73%) |
Sep 03, 2002 | 9.938 | 9.946 | 9.342 | 9.472 | 1,957,873 | -0.58(-5.76%) |
Aug 30, 2002 | 9.852 | 10.33 | 9.809 | 10.05 | 2,316,354 | -0.28(-2.68%) |
Aug 29, 2002 | 9.636 | 10.60 | 9.541 | 10.33 | 2,972,929 | +0.03(+0.25%) |
Aug 28, 2002 | 10.88 | 10.90 | 10.30 | 10.30 | 2,570,924 | -0.72(-6.51%) |
Aug 27, 2002 | 12.00 | 12.00 | 10.96 | 11.02 | 2,279,455 | -0.93(-7.81%) |
Aug 26, 2002 | 11.88 | 11.96 | 11.35 | 11.95 | 1,681,086 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.74 | 11.75 | 2,049,818 | -0.85(-6.72%) |
Aug 22, 2002 | 12.45 | 13.05 | 12.43 | 12.60 | 1,999,877 | -0.02(-0.14%) |
Aug 21, 2002 | 12.42 | 12.78 | 12.19 | 12.62 | 3,037,481 | +0.45(+3.69%) |
Aug 20, 2002 | 12.86 | 12.96 | 12.15 | 12.17 | 2,015,035 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.42 | 11.02 | 12.31 | 3,082,949 | +1.15(+10.30%) |
Aug 15, 2002 | 11.07 | 11.45 | 10.52 | 11.16 | 3,620,246 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.04 | 3,723,084 | +0.53(+5.01%) |
Aug 13, 2002 | 10.57 | 11.19 | 10.42 | 10.52 | 2,988,812 | -0.20(-1.86%) |
Aug 12, 2002 | 10.67 | 10.87 | 10.42 | 10.72 | 1,599,855 | +0.58(+5.71%) |
Aug 07, 2002 | 10.67 | 10.90 | 9.696 | 10.14 | 2,477,543 | -0.21(-2.00%) |
Aug 06, 2002 | 9.757 | 10.66 | 9.757 | 10.34 | 2,666,503 | +0.77(+8.03%) |
Aug 05, 2002 | 10.10 | 10.10 | 9.524 | 9.575 | 2,220,543 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.43 | 9.938 | 10.08 | 4,077,630 | -0.41(-3.95%) |
Aug 01, 2002 | 10.54 | 11.14 | 10.34 | 10.49 | 5,078,045 | -0.14(-1.30%) |
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.63 | 2,372,822 | -1.00(-8.62%) |
Jul 30, 2002 | 10.76 | 11.67 | 10.70 | 11.63 | 3,606,213 | +0.62(+5.65%) |
Jul 29, 2002 | 10.40 | 11.06 | 10.33 | 11.01 | 2,982,517 | +0.98(+9.73%) |
Jul 26, 2002 | 10.80 | 10.80 | 9.835 | 10.03 | 3,665,458 | -0.22(-2.11%) |
Jul 25, 2002 | 11.84 | 11.84 | 10.06 | 10.25 | 7,140,922 | -1.70(-14.24%) |
Jul 24, 2002 | 11.84 | 12.27 | 10.89 | 11.95 | 5,018,035 | -0.10(-0.86%) |
Jul 23, 2002 | 13.05 | 13.14 | 11.87 | 12.06 | 4,422,575 | -1.25(-9.42%) |
Jul 22, 2002 | 13.75 | 14.01 | 13.08 | 13.31 | 2,792,832 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.80 | 2,524,638 | -0.42(-2.98%) |
Jul 17, 2002 | 14.78 | 15.33 | 13.62 | 14.22 | 3,827,689 | -0.48(-3.23%) |
Jul 12, 2002 | 14.75 | 15.07 | 14.27 | 14.70 | 1,904,182 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.55 | 13.23 | 14.54 | 2,908,460 | +1.05(+7.82%) |
Jul 10, 2002 | 14.31 | 14.41 | 13.46 | 13.48 | 2,460,417 | -0.68(-4.82%) |
Jul 09, 2002 | 15.22 | 14.75 | 14.17 | 14.16 | 1,921,423 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.07 | 15.05 | 15.22 | 1,786,386 | -0.59(-3.72%) |
Jul 05, 2002 | 14.59 | 16.07 | 14.59 | 15.81 | 1,732,000 | +1.25(+8.61%) |
Jul 04, 2002 | 13.61 | 14.56 | 13.55 | 14.55 | 2,494,321 | +0.00(+0.00%) |
Jul 03, 2002 | 13.61 | 14.56 | 13.55 | 14.55 | 2,487,841 | +0.86(+6.25%) |
Jul 02, 2002 | 14.38 | 14.44 | 13.62 | 13.70 | 2,943,174 | -0.87(-5.99%) |
Jul 01, 2002 | 15.48 | 15.76 | 14.39 | 14.57 | 1,899,091 | -0.97(-6.23%) |
Jun 28, 2002 | 15.81 | 16.39 | 15.37 | 15.54 | 2,169,513 | -0.31(-1.96%) |
Jun 27, 2002 | 15.38 | 16.19 | 15.37 | 15.85 | 2,889,368 | +0.73(+4.80%) |
Jun 26, 2002 | 14.60 | 15.33 | 14.37 | 15.12 | 2,709,664 | +0.17(+1.14%) |
Jun 25, 2002 | 16.25 | 16.28 | 14.91 | 14.95 | 2,754,330 | +0.04(+0.25%) |
Jun 21, 2002 | 15.61 | 15.75 | 15.30 | 14.92 | 3,800,728 | -0.63(-4.06%) |
Jun 20, 2002 | 16.29 | 16.54 | 15.46 | 15.55 | 2,371,781 | -0.62(-3.85%) |
Jun 19, 2002 | 17.11 | 17.28 | 16.07 | 16.17 | 2,823,295 | -1.18(-6.78%) |
Jun 18, 2002 | 17.84 | 18.42 | 17.28 | 17.34 | 2,438,085 | -0.52(-2.90%) |
Jun 17, 2002 | 16.81 | 17.88 | 16.81 | 17.86 | 2,547,434 | +1.19(+7.15%) |
Jun 14, 2002 | 16.57 | 16.87 | 15.94 | 16.67 | 2,446,763 | -0.60(-3.45%) |
Jun 12, 2002 | 17.17 | 17.60 | 16.73 | 17.27 | 3,763,699 | +0.16(+0.96%) |
Jun 11, 2002 | 18.23 | 18.44 | 17.06 | 17.10 | 3,095,685 | -1.03(-5.67%) |
Jun 10, 2002 | 18.29 | 18.70 | 18.06 | 18.13 | 1,716,726 | -0.14(-0.76%) |
Jun 07, 2002 | 17.51 | 18.49 | 17.37 | 18.27 | 3,619,752 | -0.20(-1.08%) |
Jun 06, 2002 | 18.91 | 18.96 | 18.25 | 18.47 | 2,495,247 | -0.75(-3.91%) |
Jun 05, 2002 | 19.26 | 19.62 | 18.74 | 19.22 | 2,431,720 | -0.43(-2.20%) |
May 31, 2002 | 19.94 | 20.41 | 19.65 | 19.65 | 2,126,584 | -1.42(-6.73%) |
May 28, 2002 | 20.87 | 21.20 | 20.59 | 21.07 | 1,752,134 | +0.32(+1.54%) |
May 27, 2002 | 20.61 | 20.92 | 20.45 | 20.75 | 6,459,247 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.92 | 20.45 | 20.75 | 6,453,809 | -1.22(-5.55%) |
May 23, 2002 | 22.41 | 22.41 | 21.07 | 21.97 | 5,147,865 | -0.37(-1.66%) |
May 22, 2002 | 22.59 | 23.12 | 21.73 | 22.34 | 2,878,375 | -0.35(-1.53%) |
May 21, 2002 | 23.04 | 23.42 | 22.50 | 22.69 | 2,250,860 | -0.28(-1.20%) |
May 20, 2002 | 22.99 | 23.41 | 22.73 | 22.96 | 2,047,551 | -0.41(-1.74%) |
May 17, 2002 | 23.69 | 23.90 | 23.05 | 23.37 | 3,562,358 | -0.24(-1.02%) |
May 16, 2002 | 23.17 | 23.68 | 22.90 | 23.61 | 2,273,193 | +0.38(+1.64%) |
May 15, 2002 | 23.22 | 24.00 | 22.80 | 23.23 | 3,283,372 | -0.28(-1.18%) |
May 14, 2002 | 23.47 | 23.72 | 23.16 | 23.51 | 5,303,384 | +0.94(+4.17%) |
May 13, 2002 | 21.14 | 22.64 | 21.13 | 22.56 | 4,567,909 | +1.56(+7.40%) |
May 10, 2002 | 21.70 | 21.85 | 20.74 | 21.01 | 1,800,271 | -0.61(-2.84%) |
May 09, 2002 | 21.82 | 22.25 | 21.56 | 21.62 | 3,657,127 | -0.44(-2.00%) |
May 08, 2002 | 21.09 | 22.30 | 21.09 | 22.06 | 4,220,652 | +1.94(+9.62%) |
May 07, 2002 | 20.35 | 20.59 | 19.16 | 20.13 | 3,792,743 | -0.14(-0.68%) |
May 06, 2002 | 20.44 | 21.09 | 20.08 | 20.27 | 2,689,993 | -0.35(-1.68%) |
May 03, 2002 | 21.26 | 21.28 | 20.12 | 20.61 | 4,749,348 | -0.63(-2.97%) |
May 02, 2002 | 22.11 | 22.55 | 20.97 | 21.24 | 3,280,017 | -0.87(-3.91%) |
May 01, 2002 | 22.16 | 22.46 | 21.41 | 22.11 | 3,119,522 | -0.07(-0.31%) |
Apr 30, 2002 | 21.54 | 22.56 | 21.41 | 22.18 | 2,915,287 | +0.54(+2.52%) |
Apr 29, 2002 | 21.71 | 22.37 | 21.19 | 21.63 | 3,038,985 | -0.12(-0.56%) |
Apr 26, 2002 | 22.79 | 23.12 | 21.67 | 21.75 | 3,444,330 | -1.06(-4.66%) |
Apr 25, 2002 | 22.86 | 23.02 | 22.31 | 22.82 | 4,610,607 | +0.02(+0.08%) |
Apr 24, 2002 | 23.60 | 23.97 | 22.72 | 22.80 | 3,123,688 | -0.76(-3.23%) |
Apr 23, 2002 | 24.17 | 24.37 | 23.45 | 23.56 | 2,479,279 | -0.49(-2.05%) |
Apr 22, 2002 | 24.11 | 24.26 | 23.78 | 24.05 | 2,049,634 | -0.22(-0.89%) |
Apr 19, 2002 | 24.48 | 24.87 | 24.09 | 24.27 | 2,162,802 | -0.32(-1.30%) |
Apr 18, 2002 | 24.89 | 25.23 | 24.11 | 24.59 | 5,245,412 | -0.93(-3.66%) |
Apr 17, 2002 | 24.81 | 25.71 | 23.77 | 25.52 | 4,446,409 | +0.72(+2.89%) |
Apr 16, 2002 | 25.04 | 25.06 | 24.33 | 24.80 | 5,275,729 | +1.15(+4.86%) |
Apr 15, 2002 | 22.68 | 23.90 | 22.64 | 23.65 | 3,645,903 | +1.01(+4.47%) |
Apr 12, 2002 | 22.57 | 22.72 | 22.13 | 22.64 | 3,145,905 | +0.21(+0.92%) |
Apr 11, 2002 | 22.87 | 23.26 | 22.42 | 22.43 | 3,636,299 | -0.41(-1.78%) |
Apr 10, 2002 | 22.77 | 23.00 | 22.04 | 22.84 | 3,313,921 | +0.24(+1.07%) |
Apr 09, 2002 | 23.55 | 23.90 | 22.51 | 22.60 | 2,416,099 | -0.95(-4.04%) |
Apr 08, 2002 | 22.98 | 23.56 | 22.68 | 23.55 | 3,788,115 | -0.10(-0.40%) |
Apr 05, 2002 | 24.33 | 24.54 | 23.51 | 23.64 | 1,712,908 | -0.61(-2.53%) |
Apr 04, 2002 | 24.01 | 24.69 | 23.64 | 24.26 | 2,395,618 | +0.06(+0.25%) |
Apr 03, 2002 | 25.09 | 25.19 | 23.75 | 24.20 | 3,059,582 | -0.84(-3.35%) |
Apr 02, 2002 | 25.58 | 25.65 | 24.98 | 25.04 | 1,672,986 | -0.78(-3.01%) |
Apr 01, 2002 | 25.06 | 25.91 | 24.55 | 25.81 | 2,088,282 | +0.48(+1.88%) |
Mar 29, 2002 | 24.59 | 25.70 | 24.56 | 25.34 | 3,249,121 | +0.00(+0.00%) |
Mar 28, 2002 | 24.59 | 25.70 | 24.56 | 25.34 | 3,248,774 | +0.98(+4.01%) |
Mar 27, 2002 | 24.42 | 24.94 | 24.00 | 24.36 | 3,314,499 | +0.13(+0.54%) |
Mar 26, 2002 | 23.81 | 24.85 | 23.62 | 24.23 | 3,817,043 | +0.35(+1.45%) |
Mar 25, 2002 | 24.81 | 25.35 | 23.87 | 23.89 | 3,929,864 | -0.73(-2.98%) |
Mar 22, 2002 | 25.17 | 25.66 | 24.52 | 24.62 | 3,563,052 | -0.53(-2.10%) |
Mar 21, 2002 | 24.56 | 25.16 | 24.16 | 25.15 | 2,103,325 | +0.61(+2.50%) |
Mar 20, 2002 | 24.89 | 25.20 | 24.38 | 24.53 | 3,740,094 | -0.75(-2.97%) |
Mar 19, 2002 | 24.54 | 25.32 | 24.53 | 25.29 | 4,012,715 | +0.83(+3.39%) |
Mar 18, 2002 | 23.88 | 24.93 | 23.87 | 24.46 | 3,358,355 | +0.75(+3.17%) |
Mar 15, 2002 | 22.90 | 23.77 | 22.90 | 23.71 | 3,031,117 | +0.72(+3.12%) |
Mar 14, 2002 | 23.39 | 23.77 | 22.90 | 22.99 | 2,714,061 | -0.29(-1.26%) |
Mar 13, 2002 | 22.62 | 23.51 | 22.61 | 23.28 | 5,265,777 | -0.53(-2.21%) |
Mar 12, 2002 | 23.77 | 23.98 | 23.35 | 23.81 | 2,583,537 | -0.75(-3.06%) |
Mar 11, 2002 | 24.54 | 24.95 | 24.21 | 24.56 | 3,527,875 | -0.40(-1.59%) |
Mar 08, 2002 | 23.55 | 24.96 | 23.55 | 24.96 | 5,444,786 | +1.35(+5.71%) |
Mar 07, 2002 | 23.02 | 23.89 | 22.98 | 23.61 | 4,859,854 | +0.77(+3.37%) |
Mar 06, 2002 | 22.50 | 22.86 | 21.58 | 22.84 | 4,318,083 | +0.30(+1.34%) |
Mar 05, 2002 | 21.95 | 22.69 | 21.91 | 22.54 | 2,713,367 | +0.20(+0.89%) |
Mar 04, 2002 | 20.86 | 22.34 | 20.84 | 22.34 | 4,888,204 | +1.35(+6.42%) |
Mar 01, 2002 | 19.38 | 21.00 | 19.23 | 20.99 | 5,068,370 | +2.29(+12.25%) |
Feb 28, 2002 | 19.44 | 19.56 | 18.57 | 18.70 | 2,069,768 | -0.35(-1.86%) |
Feb 27, 2002 | 19.12 | 19.67 | 18.87 | 19.06 | 2,962,267 | -0.03(-0.18%) |
Feb 26, 2002 | 18.97 | 19.36 | 18.75 | 19.09 | 1,985,529 | +0.12(+0.64%) |
Feb 25, 2002 | 17.91 | 19.12 | 17.90 | 18.97 | 2,354,771 | +0.99(+5.53%) |
Feb 22, 2002 | 18.56 | 18.77 | 17.73 | 17.98 | 3,045,812 | -0.40(-2.16%) |
Feb 21, 2002 | 19.25 | 19.31 | 18.37 | 18.37 | 2,417,025 | -1.18(-6.01%) |
Feb 20, 2002 | 19.42 | 19.81 | 18.72 | 19.55 | 3,129,705 | +0.15(+0.76%) |
Feb 19, 2002 | 20.11 | 20.12 | 19.36 | 19.40 | 1,950,699 | -0.93(-4.59%) |
Feb 18, 2002 | 20.63 | 20.76 | 20.13 | 20.33 | 1,162,805 | +0.00(+0.00%) |
Feb 15, 2002 | 20.63 | 20.76 | 20.13 | 20.33 | 1,161,532 | -0.24(-1.18%) |
Feb 14, 2002 | 20.78 | 21.04 | 20.38 | 20.58 | 2,475,692 | -0.21(-1.00%) |
Feb 13, 2002 | 19.81 | 20.93 | 19.81 | 20.78 | 3,439,123 | +1.13(+5.76%) |
Feb 12, 2002 | 19.38 | 20.16 | 19.38 | 19.65 | 1,563,059 | -0.29(-1.43%) |
Feb 11, 2002 | 19.06 | 20.03 | 19.05 | 19.94 | 2,857,083 | +0.73(+3.83%) |
Feb 08, 2002 | 18.56 | 19.24 | 18.41 | 19.20 | 2,430,332 | +0.70(+3.78%) |
Feb 07, 2002 | 19.57 | 19.81 | 18.49 | 18.50 | 3,293,439 | -1.19(-6.06%) |
Feb 06, 2002 | 19.25 | 19.77 | 19.06 | 19.70 | 2,401,751 | +0.34(+1.74%) |
Feb 05, 2002 | 19.26 | 19.90 | 19.06 | 19.36 | 2,252,596 | -0.03(-0.18%) |
Feb 04, 2002 | 19.96 | 20.39 | 19.37 | 19.39 | 3,081,799 | -0.34(-1.71%) |
Feb 01, 2002 | 20.05 | 20.22 | 19.46 | 19.73 | 1,751,903 | -0.37(-1.85%) |
Jan 31, 2002 | 20.05 | 20.38 | 19.61 | 20.10 | 4,112,691 | +0.18(+0.91%) |
Jan 30, 2002 | 19.51 | 19.95 | 19.04 | 19.92 | 4,388,437 | +0.47(+2.40%) |
Jan 29, 2002 | 20.10 | 20.30 | 19.23 | 19.45 | 2,556,344 | -0.78(-3.84%) |
Jan 28, 2002 | 20.24 | 20.53 | 19.80 | 20.23 | 1,987,496 | +0.09(+0.43%) |
Jan 25, 2002 | 19.25 | 20.40 | 19.25 | 20.14 | 4,201,560 | +0.87(+4.53%) |
Jan 24, 2002 | 19.36 | 19.96 | 19.12 | 19.27 | 3,748,888 | +0.02(+0.09%) |
Jan 23, 2002 | 18.80 | 19.38 | 18.71 | 19.25 | 2,566,295 | +0.80(+4.31%) |
Jan 22, 2002 | 19.52 | 19.57 | 18.44 | 18.46 | 2,407,768 | -0.90(-4.64%) |
Jan 21, 2002 | 19.43 | 19.66 | 19.07 | 19.36 | 1,317,283 | +0.00(+0.00%) |
Jan 18, 2002 | 19.43 | 19.66 | 19.07 | 19.36 | 1,300,967 | -0.42(-2.14%) |
Jan 17, 2002 | 20.33 | 20.40 | 19.01 | 19.78 | 5,406,369 | -0.28(-1.38%) |
Jan 16, 2002 | 20.70 | 20.71 | 19.89 | 20.06 | 5,934,255 | -1.83(-8.37%) |
Jan 15, 2002 | 22.17 | 22.20 | 21.44 | 21.89 | 3,041,068 | -0.26(-1.17%) |
Jan 14, 2002 | 22.33 | 22.60 | 21.73 | 22.15 | 3,087,469 | -0.13(-0.58%) |
Jan 11, 2002 | 22.56 | 22.95 | 22.06 | 22.28 | 1,822,835 | -0.22(-0.96%) |