Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.04 | 11.25 | 11.04 | 11.16 | 1,395,445 | +0.09(+0.78%) |
Dec 30, 2002 | 11.19 | 11.19 | 11.03 | 11.07 | 1,202,040 | -0.03(-0.24%) |
Dec 27, 2002 | 11.39 | 11.40 | 11.05 | 11.10 | 1,096,207 | -0.31(-2.69%) |
Dec 26, 2002 | 11.56 | 11.56 | 11.39 | 11.40 | 735,295 | -0.11(-0.99%) |
Dec 24, 2002 | 11.54 | 11.56 | 11.46 | 11.52 | 467,343 | -0.13(-1.09%) |
Dec 23, 2002 | 11.84 | 11.86 | 11.64 | 11.64 | 1,309,371 | -0.19(-1.64%) |
Dec 20, 2002 | 12.22 | 12.25 | 11.60 | 11.84 | 4,552,935 | -0.73(-5.80%) |
Dec 19, 2002 | 12.44 | 12.61 | 12.29 | 12.57 | 1,086,926 | -0.23(-1.78%) |
Dec 18, 2002 | 12.70 | 12.89 | 12.53 | 12.79 | 484,558 | +0.06(+0.47%) |
Dec 17, 2002 | 12.85 | 12.94 | 12.53 | 12.73 | 853,853 | -0.21(-1.65%) |
Dec 16, 2002 | 12.82 | 13.03 | 12.63 | 12.95 | 1,044,712 | +0.06(+0.47%) |
Dec 13, 2002 | 13.06 | 13.06 | 12.79 | 12.89 | 752,510 | -0.19(-1.43%) |
Dec 12, 2002 | 12.77 | 13.09 | 12.73 | 13.07 | 1,481,818 | +0.39(+3.11%) |
Dec 11, 2002 | 12.61 | 12.77 | 12.51 | 12.68 | 1,073,154 | +0.01(+0.11%) |
Dec 10, 2002 | 12.43 | 12.75 | 12.27 | 12.67 | 2,204,989 | +0.34(+2.76%) |
Dec 09, 2002 | 12.68 | 12.68 | 12.29 | 12.33 | 1,396,792 | -0.39(-3.05%) |
Dec 06, 2002 | 12.54 | 12.83 | 12.53 | 12.71 | 1,033,186 | +0.03(+0.26%) |
Dec 05, 2002 | 12.96 | 13.06 | 12.63 | 12.68 | 1,611,453 | -0.15(-1.15%) |
Dec 04, 2002 | 13.04 | 13.19 | 12.58 | 12.83 | 3,213,775 | -0.09(-0.67%) |
Dec 03, 2002 | 14.29 | 14.29 | 12.90 | 12.91 | 4,522,098 | -1.37(-9.59%) |
Dec 02, 2002 | 14.73 | 14.90 | 14.11 | 14.28 | 2,407,973 | -0.20(-1.38%) |
Nov 29, 2002 | 14.83 | 14.86 | 14.46 | 14.48 | 317,799 | -0.21(-1.45%) |
Nov 27, 2002 | 14.50 | 14.70 | 14.46 | 14.70 | 1,181,682 | +0.36(+2.52%) |
Nov 26, 2002 | 14.60 | 14.60 | 14.30 | 14.34 | 1,065,969 | -0.46(-3.12%) |
Nov 25, 2002 | 14.78 | 14.99 | 14.74 | 14.80 | 1,229,584 | +0.10(+0.68%) |
Nov 22, 2002 | 14.62 | 14.90 | 14.60 | 14.70 | 1,094,860 | -0.19(-1.26%) |
Nov 21, 2002 | 14.16 | 14.88 | 14.16 | 14.88 | 2,022,362 | +0.96(+6.86%) |
Nov 20, 2002 | 13.61 | 14.06 | 13.40 | 13.93 | 1,723,873 | +0.17(+1.21%) |
Nov 19, 2002 | 13.96 | 13.96 | 13.53 | 13.76 | 1,744,381 | -0.20(-1.44%) |
Nov 18, 2002 | 14.00 | 14.08 | 13.92 | 13.96 | 1,188,119 | +0.07(+0.48%) |
Nov 15, 2002 | 14.01 | 14.10 | 13.73 | 13.89 | 1,146,504 | -0.20(-1.42%) |
Nov 14, 2002 | 13.69 | 14.16 | 13.69 | 14.10 | 1,720,729 | +0.48(+3.53%) |
Nov 13, 2002 | 13.19 | 13.77 | 13.09 | 13.61 | 2,352,736 | +0.28(+2.10%) |
Nov 12, 2002 | 13.17 | 13.43 | 12.89 | 13.33 | 1,175,245 | +0.17(+1.27%) |
Nov 11, 2002 | 13.41 | 13.41 | 12.99 | 13.17 | 1,215,064 | -0.33(-2.43%) |
Nov 08, 2002 | 13.39 | 13.58 | 13.19 | 13.49 | 852,206 | +0.05(+0.40%) |
Nov 07, 2002 | 13.66 | 13.94 | 13.44 | 13.44 | 1,918,774 | -0.35(-2.57%) |
Nov 06, 2002 | 13.49 | 13.86 | 13.32 | 13.79 | 2,076,102 | +0.48(+3.61%) |
Nov 05, 2002 | 12.86 | 13.39 | 12.86 | 13.31 | 1,995,717 | +0.45(+3.53%) |
Nov 04, 2002 | 12.72 | 13.07 | 12.71 | 12.86 | 1,129,289 | +0.52(+4.22%) |
Nov 01, 2002 | 12.24 | 12.45 | 12.04 | 12.34 | 951,603 | +0.07(+0.60%) |
Oct 31, 2002 | 12.16 | 12.39 | 12.02 | 12.27 | 1,139,468 | +0.17(+1.44%) |
Oct 30, 2002 | 12.25 | 12.45 | 12.06 | 12.09 | 29,938 | -0.10(-0.82%) |
Oct 29, 2002 | 12.33 | 12.47 | 12.16 | 12.19 | 1,527,624 | -0.51(-4.00%) |
Oct 28, 2002 | 12.95 | 13.04 | 12.69 | 12.70 | 1,033,934 | -0.18(-1.40%) |
Oct 25, 2002 | 12.83 | 12.89 | 12.44 | 12.88 | 1,826,263 | -0.18(-1.38%) |
Oct 24, 2002 | 13.35 | 13.45 | 12.96 | 13.06 | 1,334,370 | -0.27(-2.05%) |
Oct 23, 2002 | 12.75 | 13.49 | 12.73 | 13.33 | 2,429,679 | +0.29(+2.25%) |
Oct 22, 2002 | 12.85 | 13.26 | 12.81 | 13.04 | 2,313,217 | +0.03(+0.26%) |
Oct 21, 2002 | 12.44 | 13.01 | 12.36 | 13.01 | 1,009,684 | +0.33(+2.64%) |
Oct 18, 2002 | 12.51 | 12.67 | 12.26 | 12.67 | 1,374,188 | +0.00(+0.00%) |
Oct 17, 2002 | 12.47 | 12.69 | 12.29 | 12.67 | 1,518,493 | +0.47(+3.83%) |
Oct 16, 2002 | 12.09 | 12.29 | 11.99 | 12.20 | 1,114,769 | +0.01(+0.11%) |
Oct 15, 2002 | 12.06 | 12.26 | 11.96 | 12.19 | 1,763,991 | +0.32(+2.70%) |
Oct 14, 2002 | 11.69 | 11.92 | 11.62 | 11.87 | 1,983,442 | -0.42(-3.42%) |
Oct 11, 2002 | 12.28 | 12.33 | 11.83 | 12.29 | 3,680,819 | +1.04(+9.26%) |
Oct 10, 2002 | 10.90 | 11.36 | 10.89 | 11.25 | 3,563,160 | +0.51(+4.73%) |
Oct 09, 2002 | 10.59 | 11.09 | 10.51 | 10.74 | 2,000,207 | +0.08(+0.75%) |
Oct 08, 2002 | 10.35 | 10.74 | 10.18 | 10.66 | 2,163,224 | +0.63(+6.33%) |
Oct 07, 2002 | 10.39 | 10.51 | 10.02 | 10.03 | 1,620,734 | -0.57(-5.42%) |
Oct 04, 2002 | 10.82 | 10.88 | 10.46 | 10.60 | 815,232 | -0.12(-1.12%) |
Oct 03, 2002 | 10.76 | 10.93 | 10.62 | 10.72 | 723,170 | +0.02(+0.19%) |
Oct 02, 2002 | 10.92 | 11.00 | 10.55 | 10.70 | 1,729,861 | -0.35(-3.20%) |
Oct 01, 2002 | 10.66 | 11.12 | 10.42 | 11.06 | 1,542,145 | +0.42(+3.96%) |
Sep 30, 2002 | 10.90 | 10.98 | 10.35 | 10.63 | 1,305,479 | -0.25(-2.33%) |
Sep 27, 2002 | 10.87 | 11.20 | 10.76 | 10.89 | 1,756,356 | -0.11(-0.97%) |
Sep 26, 2002 | 10.62 | 11.22 | 10.55 | 11.00 | 3,440,411 | +0.39(+3.72%) |
Sep 25, 2002 | 9.686 | 10.70 | 9.686 | 10.60 | 3,025,310 | +1.07(+11.21%) |
Sep 24, 2002 | 9.753 | 9.753 | 9.352 | 9.533 | 1,440,952 | -0.45(-4.48%) |
Sep 23, 2002 | 9.994 | 10.09 | 9.867 | 9.980 | 1,616,093 | -0.14(-1.39%) |
Sep 20, 2002 | 10.06 | 10.29 | 9.934 | 10.12 | 1,729,262 | +0.53(+5.58%) |
Sep 19, 2002 | 9.813 | 9.827 | 9.493 | 9.586 | 2,007,542 | -0.49(-4.84%) |
Sep 18, 2002 | 10.09 | 10.15 | 9.934 | 10.07 | 942,920 | -0.05(-0.46%) |
Sep 17, 2002 | 10.52 | 10.60 | 10.12 | 10.12 | 1,864,286 | -0.10(-0.98%) |
Sep 16, 2002 | 9.954 | 10.32 | 9.934 | 10.22 | 986,481 | +0.16(+1.59%) |
Sep 13, 2002 | 10.25 | 10.25 | 9.947 | 10.06 | 1,669,983 | -0.35(-3.40%) |
Sep 12, 2002 | 10.53 | 10.69 | 10.27 | 10.41 | 1,933,294 | -0.44(-4.06%) |
Sep 11, 2002 | 11.21 | 11.26 | 10.86 | 10.86 | 991,272 | -0.11(-0.98%) |
Sep 10, 2002 | 10.94 | 11.10 | 10.86 | 10.96 | 1,840,335 | +0.14(+1.30%) |
Sep 09, 2002 | 10.73 | 11.00 | 10.70 | 10.82 | 1,900,212 | -0.32(-2.88%) |
Sep 06, 2002 | 11.12 | 11.28 | 10.80 | 11.14 | 179,632 | -0.23(-2.06%) |
Sep 05, 2002 | 11.28 | 11.45 | 11.03 | 11.38 | 1,775,218 | -0.28(-2.41%) |
Sep 04, 2002 | 11.52 | 11.86 | 11.48 | 11.66 | 959,387 | +0.04(+0.34%) |
Sep 03, 2002 | 11.62 | 11.76 | 11.45 | 11.62 | 1,175,545 | -0.21(-1.75%) |
Aug 30, 2002 | 11.98 | 12.30 | 11.82 | 11.82 | 773,467 | -0.19(-1.56%) |
Aug 29, 2002 | 12.02 | 12.15 | 11.88 | 12.01 | 59,877 | -0.18(-1.48%) |
Aug 28, 2002 | 12.85 | 12.85 | 12.19 | 12.19 | 1,019,564 | -0.77(-5.93%) |
Aug 27, 2002 | 13.01 | 13.26 | 12.85 | 12.96 | 1,075,100 | -0.13(-1.02%) |
Aug 26, 2002 | 12.91 | 13.11 | 12.73 | 13.09 | 378,874 | +0.23(+1.82%) |
Aug 23, 2002 | 12.91 | 12.93 | 12.81 | 12.86 | 363,306 | -0.19(-1.48%) |
Aug 22, 2002 | 12.96 | 13.29 | 12.87 | 13.05 | 528,568 | +0.09(+0.72%) |
Aug 21, 2002 | 12.88 | 12.98 | 12.69 | 12.96 | 1,280,480 | +0.15(+1.15%) |
Aug 20, 2002 | 12.87 | 12.92 | 12.69 | 12.81 | 915,527 | +0.10(+0.79%) |
Aug 16, 2002 | 12.31 | 12.82 | 12.26 | 12.71 | 1,287,815 | +0.39(+3.14%) |
Aug 15, 2002 | 11.81 | 12.41 | 11.81 | 12.33 | 2,103,796 | +0.71(+6.10%) |
Aug 14, 2002 | 11.64 | 11.69 | 11.19 | 11.62 | 1,512,056 | -0.05(-0.40%) |
Aug 13, 2002 | 11.93 | 11.93 | 11.62 | 11.66 | 1,380,475 | -0.31(-2.57%) |
Aug 12, 2002 | 12.12 | 12.12 | 11.86 | 11.97 | 1,199,795 | -0.16(-1.32%) |
Aug 07, 2002 | 12.19 | 12.29 | 11.92 | 12.13 | 104,785 | +0.04(+0.33%) |
Aug 06, 2002 | 11.96 | 12.18 | 11.87 | 12.09 | 490,696 | +0.45(+3.90%) |
Aug 05, 2002 | 11.88 | 11.88 | 11.49 | 11.64 | 1,524,930 | -0.29(-2.41%) |
Aug 02, 2002 | 12.83 | 12.83 | 11.86 | 11.92 | 1,657,259 | -1.01(-7.80%) |
Aug 01, 2002 | 13.29 | 13.29 | 12.76 | 12.93 | 928,550 | -0.31(-2.32%) |
Jul 31, 2002 | 13.49 | 13.73 | 13.17 | 13.24 | 1,391,403 | -0.24(-1.78%) |
Jul 30, 2002 | 13.09 | 13.49 | 13.09 | 13.48 | 749,067 | +0.45(+3.49%) |
Jul 29, 2002 | 12.63 | 13.09 | 12.63 | 13.03 | 1,213,267 | +0.72(+5.86%) |
Jul 26, 2002 | 12.69 | 12.81 | 12.22 | 12.31 | 1,139,917 | -0.26(-2.07%) |
Jul 25, 2002 | 12.49 | 12.79 | 12.02 | 12.57 | 3,233,085 | +0.44(+3.64%) |
Jul 24, 2002 | 11.20 | 12.16 | 11.14 | 12.12 | 1,570,437 | +0.50(+4.31%) |
Jul 23, 2002 | 12.02 | 12.04 | 11.36 | 11.62 | 1,187,370 | -0.44(-3.65%) |
Jul 22, 2002 | 12.57 | 12.58 | 11.69 | 12.06 | 1,123,152 | -0.59(-4.70%) |
Jul 19, 2002 | 12.56 | 12.86 | 12.37 | 12.66 | 680,358 | -0.23(-1.81%) |
Jul 17, 2002 | 13.23 | 13.33 | 12.83 | 12.89 | 613,744 | -0.15(-1.18%) |
Jul 12, 2002 | 13.19 | 13.36 | 13.03 | 13.05 | 960,135 | -0.13(-1.01%) |
Jul 11, 2002 | 13.03 | 13.19 | 12.89 | 13.18 | 673,472 | +0.03(+0.25%) |
Jul 10, 2002 | 13.36 | 13.49 | 13.06 | 13.15 | 687,543 | -0.11(-0.86%) |
Jul 09, 2002 | 13.48 | 13.48 | 13.26 | 13.26 | 377,078 | -0.22(-1.64%) |
Jul 08, 2002 | 13.69 | 13.69 | 13.48 | 13.48 | 329,475 | -0.21(-1.56%) |
Jul 05, 2002 | 13.37 | 13.69 | 13.37 | 13.69 | 302,830 | +0.60(+4.59%) |
Jul 04, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.00(+0.00%) |
Jul 03, 2002 | 12.93 | 13.13 | 12.85 | 13.09 | 1,263,565 | +0.05(+0.41%) |
Jul 02, 2002 | 13.31 | 13.33 | 12.90 | 13.04 | 681,855 | -0.30(-2.25%) |
Jul 01, 2002 | 13.35 | 13.53 | 13.27 | 13.34 | 778,108 | +0.31(+2.41%) |
Jun 28, 2002 | 13.36 | 13.70 | 13.03 | 13.03 | 976,152 | -0.30(-2.26%) |
Jun 27, 2002 | 13.43 | 13.44 | 12.96 | 13.33 | 873,463 | +0.17(+1.27%) |
Jun 26, 2002 | 12.93 | 13.53 | 12.93 | 13.16 | 1,117,463 | -0.17(-1.30%) |
Jun 25, 2002 | 13.69 | 14.12 | 13.09 | 13.33 | 636,647 | -0.94(-6.55%) |
Jun 21, 2002 | 14.16 | 14.36 | 14.04 | 14.27 | 643,383 | -0.05(-0.37%) |
Jun 20, 2002 | 14.36 | 14.46 | 14.16 | 14.32 | 1,728,663 | -0.21(-1.43%) |
Jun 19, 2002 | 14.66 | 14.73 | 14.36 | 14.53 | 499,677 | -0.18(-1.23%) |
Jun 18, 2002 | 14.23 | 15.00 | 14.23 | 14.71 | 694,728 | +0.48(+3.38%) |
Jun 17, 2002 | 14.03 | 14.32 | 14.02 | 14.23 | 800,562 | +0.53(+3.85%) |
Jun 14, 2002 | 14.06 | 14.06 | 13.69 | 13.70 | 1,003,696 | -0.95(-6.48%) |
Jun 12, 2002 | 14.86 | 14.86 | 14.34 | 14.65 | 729,607 | -0.21(-1.39%) |
Jun 11, 2002 | 15.00 | 15.03 | 14.83 | 14.86 | 832,746 | -0.11(-0.71%) |
Jun 10, 2002 | 14.94 | 15.18 | 14.80 | 14.96 | 881,845 | +0.25(+1.73%) |
Jun 07, 2002 | 14.68 | 14.90 | 14.50 | 14.71 | 721,972 | -0.11(-0.72%) |
Jun 06, 2002 | 14.86 | 15.08 | 14.80 | 14.82 | 1,432,419 | -0.23(-1.55%) |
Jun 05, 2002 | 14.63 | 15.05 | 14.55 | 15.05 | 633,953 | +0.01(+0.09%) |
May 31, 2002 | 15.06 | 15.36 | 14.90 | 15.04 | 942,471 | -0.27(-1.79%) |
May 28, 2002 | 15.43 | 15.52 | 15.13 | 15.31 | 443,991 | +0.04(+0.26%) |
May 27, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | +0.00(+0.00%) |
May 24, 2002 | 15.40 | 15.42 | 15.24 | 15.27 | 336,511 | -0.19(-1.25%) |
May 23, 2002 | 15.61 | 15.61 | 15.25 | 15.46 | 667,035 | -0.03(-0.22%) |
May 22, 2002 | 15.70 | 15.71 | 14.92 | 15.50 | 2,485,964 | -0.30(-1.90%) |
May 21, 2002 | 16.03 | 16.05 | 15.80 | 15.80 | 1,882,249 | -0.29(-1.83%) |
May 20, 2002 | 15.97 | 16.23 | 15.80 | 16.09 | 652,964 | +0.08(+0.50%) |
May 17, 2002 | 15.89 | 16.17 | 15.54 | 16.01 | 520,485 | +0.19(+1.22%) |
May 16, 2002 | 15.65 | 15.85 | 15.65 | 15.82 | 340,702 | +0.24(+1.54%) |
May 15, 2002 | 15.75 | 15.80 | 15.57 | 15.58 | 467,493 | -0.19(-1.19%) |
May 14, 2002 | 15.51 | 15.90 | 15.51 | 15.77 | 1,161,473 | +0.45(+2.92%) |
May 13, 2002 | 15.55 | 15.61 | 15.28 | 15.32 | 971,961 | -0.25(-1.59%) |
May 10, 2002 | 15.79 | 15.79 | 15.53 | 15.57 | 482,462 | -0.10(-0.64%) |
May 09, 2002 | 15.61 | 15.83 | 15.58 | 15.67 | 898,761 | -0.11(-0.68%) |
May 08, 2002 | 15.54 | 15.80 | 15.51 | 15.77 | 1,359,069 | +0.55(+3.60%) |
May 07, 2002 | 15.51 | 15.51 | 15.16 | 15.22 | 965,824 | -0.11(-0.74%) |
May 06, 2002 | 15.55 | 15.63 | 15.30 | 15.34 | 1,106,087 | -0.20(-1.29%) |
May 03, 2002 | 15.87 | 15.90 | 15.51 | 15.54 | 1,380,475 | -0.36(-2.27%) |
May 02, 2002 | 16.15 | 16.20 | 15.87 | 15.90 | 760,893 | -0.22(-1.37%) |
May 01, 2002 | 15.82 | 16.29 | 15.55 | 16.12 | 1,753,812 | +0.36(+2.29%) |
Apr 30, 2002 | 15.43 | 15.83 | 15.32 | 15.76 | 944,866 | +0.31(+2.03%) |
Apr 29, 2002 | 15.30 | 15.49 | 15.30 | 15.44 | 656,856 | +0.15(+0.96%) |
Apr 26, 2002 | 15.35 | 15.46 | 15.24 | 15.30 | 958,788 | +0.10(+0.66%) |
Apr 25, 2002 | 15.20 | 15.26 | 14.96 | 15.20 | 1,802,462 | +0.00(+0.00%) |
Apr 24, 2002 | 15.10 | 15.44 | 14.96 | 15.20 | 2,165,619 | +0.49(+3.32%) |
Apr 23, 2002 | 14.70 | 14.80 | 14.60 | 14.71 | 485,007 | -0.03(-0.18%) |
Apr 22, 2002 | 14.80 | 14.93 | 14.54 | 14.74 | 511,054 | -0.23(-1.52%) |
Apr 19, 2002 | 14.97 | 15.16 | 14.86 | 14.96 | 880,049 | +0.17(+1.13%) |
Apr 18, 2002 | 14.87 | 15.00 | 13.96 | 14.80 | 359,265 | -0.15(-0.98%) |
Apr 17, 2002 | 14.96 | 15.03 | 14.81 | 14.94 | 704,009 | -0.01(-0.04%) |
Apr 16, 2002 | 14.60 | 14.98 | 14.60 | 14.95 | 656,107 | +0.45(+3.13%) |
Apr 15, 2002 | 14.76 | 14.83 | 14.50 | 14.50 | 425,130 | -0.22(-1.50%) |
Apr 12, 2002 | 14.93 | 15.02 | 14.61 | 14.72 | 599,074 | -0.20(-1.34%) |
Apr 11, 2002 | 14.91 | 15.20 | 14.80 | 14.92 | 779,305 | -0.12(-0.80%) |
Apr 10, 2002 | 14.91 | 15.08 | 14.63 | 15.04 | 2,392,106 | +0.57(+3.97%) |
Apr 09, 2002 | 14.26 | 14.60 | 14.25 | 14.46 | 733,200 | +0.53(+3.84%) |
Apr 08, 2002 | 14.02 | 14.02 | 13.76 | 13.93 | 949,357 | -0.10(-0.71%) |
Apr 05, 2002 | 14.30 | 14.41 | 14.00 | 14.03 | 1,005,343 | -0.17(-1.18%) |
Apr 04, 2002 | 14.03 | 14.36 | 13.96 | 14.20 | 1,029,893 | -0.05(-0.38%) |
Apr 03, 2002 | 14.44 | 14.50 | 14.20 | 14.25 | 740,834 | -0.19(-1.30%) |
Apr 02, 2002 | 14.46 | 14.53 | 14.20 | 14.44 | 815,232 | -0.26(-1.77%) |
Apr 01, 2002 | 15.06 | 15.06 | 14.45 | 14.70 | 1,186,023 | -0.37(-2.44%) |
Mar 29, 2002 | 14.73 | 15.33 | 14.70 | 15.06 | 194,601 | +0.00(+0.00%) |
Mar 28, 2002 | 14.73 | 15.33 | 14.70 | 15.06 | 504,617 | +0.46(+3.16%) |
Mar 27, 2002 | 14.60 | 14.90 | 14.36 | 14.60 | 817,776 | +0.06(+0.41%) |
Mar 26, 2002 | 14.73 | 15.02 | 14.25 | 14.54 | 1,228,536 | -0.09(-0.59%) |
Mar 25, 2002 | 14.96 | 15.20 | 14.33 | 14.63 | 1,315,957 | -0.29(-1.93%) |
Mar 22, 2002 | 15.46 | 15.46 | 14.86 | 14.92 | 1,844,975 | -0.54(-3.50%) |
Mar 21, 2002 | 15.87 | 15.93 | 15.43 | 15.46 | 1,969,371 | +0.05(+0.30%) |
Mar 20, 2002 | 15.62 | 15.71 | 15.20 | 15.41 | 1,455,622 | -0.42(-2.66%) |
Mar 19, 2002 | 15.69 | 16.00 | 15.50 | 15.83 | 2,502,729 | +0.17(+1.07%) |
Mar 18, 2002 | 15.60 | 15.80 | 15.55 | 15.67 | 2,075,054 | +0.30(+1.96%) |
Mar 15, 2002 | 15.02 | 15.70 | 15.01 | 15.36 | 5,495,108 | +1.34(+9.52%) |
Mar 14, 2002 | 14.20 | 14.35 | 13.93 | 14.03 | 1,911,439 | -0.17(-1.18%) |
Mar 13, 2002 | 14.70 | 14.70 | 14.11 | 14.20 | 1,516,248 | -0.07(-0.47%) |
Mar 12, 2002 | 14.66 | 14.66 | 14.21 | 14.26 | 1,975,508 | -0.50(-3.39%) |
Mar 11, 2002 | 14.50 | 14.83 | 14.30 | 14.76 | 1,853,208 | +0.03(+0.18%) |
Mar 08, 2002 | 14.20 | 14.74 | 14.03 | 14.74 | 4,073,765 | +1.11(+8.14%) |
Mar 07, 2002 | 13.77 | 13.89 | 13.56 | 13.63 | 785,892 | +0.16(+1.19%) |
Mar 06, 2002 | 13.16 | 13.63 | 13.11 | 13.47 | 1,302,784 | +0.23(+1.72%) |
Mar 05, 2002 | 13.23 | 13.52 | 13.19 | 13.24 | 1,579,867 | -0.37(-2.70%) |
Mar 04, 2002 | 12.59 | 13.61 | 12.51 | 13.61 | 3,293,861 | +0.99(+7.83%) |
Mar 01, 2002 | 12.24 | 12.69 | 12.19 | 12.62 | 1,019,564 | +0.27(+2.22%) |
Feb 28, 2002 | 12.02 | 12.45 | 12.02 | 12.35 | 1,313,413 | +0.55(+4.70%) |
Feb 27, 2002 | 11.84 | 12.02 | 11.72 | 11.79 | 484,558 | +0.16(+1.38%) |
Feb 26, 2002 | 11.42 | 11.72 | 11.42 | 11.63 | 616,738 | +0.23(+1.99%) |
Feb 25, 2002 | 11.20 | 11.42 | 11.19 | 11.40 | 978,997 | +0.18(+1.61%) |
Feb 22, 2002 | 11.06 | 11.22 | 10.86 | 11.22 | 633,354 | +0.17(+1.57%) |
Feb 21, 2002 | 11.19 | 11.29 | 10.92 | 11.05 | 701,464 | -0.11(-0.96%) |
Feb 20, 2002 | 11.09 | 11.29 | 11.06 | 11.16 | 1,089,022 | +0.25(+2.33%) |
Feb 19, 2002 | 11.13 | 11.22 | 10.90 | 10.90 | 1,648,427 | -0.13(-1.15%) |
Feb 18, 2002 | 11.56 | 11.56 | 11.00 | 11.03 | 2,324,145 | +0.00(+0.00%) |
Feb 15, 2002 | 11.56 | 11.56 | 11.00 | 11.03 | 2,324,145 | -0.53(-4.57%) |
Feb 14, 2002 | 11.87 | 12.12 | 11.52 | 11.56 | 816,878 | -0.62(-5.10%) |
Feb 13, 2002 | 11.70 | 12.32 | 11.70 | 12.18 | 1,857,549 | +0.73(+6.36%) |
Feb 12, 2002 | 11.47 | 11.61 | 11.42 | 11.45 | 969,566 | -0.10(-0.87%) |
Feb 11, 2002 | 11.59 | 11.66 | 11.46 | 11.55 | 936,184 | +0.03(+0.23%) |
Feb 08, 2002 | 11.59 | 11.62 | 11.22 | 11.52 | 2,085,234 | -0.03(-0.29%) |
Feb 07, 2002 | 11.64 | 11.82 | 11.56 | 11.56 | 880,648 | -0.13(-1.14%) |
Feb 06, 2002 | 11.67 | 11.79 | 11.49 | 11.69 | 921,514 | +0.19(+1.63%) |
Feb 05, 2002 | 11.69 | 11.88 | 11.49 | 11.50 | 796,221 | -0.21(-1.77%) |
Feb 04, 2002 | 12.02 | 12.02 | 11.70 | 11.71 | 1,301,287 | -0.43(-3.58%) |
Feb 01, 2002 | 12.12 | 12.26 | 12.09 | 12.14 | 1,077,046 | +0.08(+0.66%) |
Jan 31, 2002 | 12.09 | 12.19 | 12.00 | 12.06 | 1,540,049 | -0.09(-0.72%) |
Jan 30, 2002 | 12.55 | 12.55 | 11.90 | 12.15 | 3,737,853 | -0.34(-2.73%) |
Jan 29, 2002 | 12.68 | 13.03 | 12.22 | 12.49 | 6,036,999 | -0.10(-0.80%) |
Jan 28, 2002 | 12.05 | 12.69 | 12.02 | 12.59 | 4,076,610 | +0.55(+4.61%) |
Jan 25, 2002 | 11.56 | 12.08 | 11.44 | 12.04 | 3,981,704 | +0.39(+3.33%) |
Jan 24, 2002 | 11.49 | 11.66 | 11.12 | 11.65 | 1,617,141 | +0.23(+2.05%) |
Jan 23, 2002 | 11.16 | 11.42 | 11.04 | 11.42 | 543,837 | +0.26(+2.34%) |
Jan 22, 2002 | 11.56 | 11.68 | 11.16 | 11.16 | 2,210,527 | -0.25(-2.23%) |
Jan 21, 2002 | 10.96 | 11.41 | 10.86 | 11.41 | 1,700,071 | +0.00(+0.00%) |
Jan 18, 2002 | 10.96 | 11.41 | 10.86 | 11.41 | 1,700,071 | +0.59(+5.50%) |
Jan 17, 2002 | 11.32 | 11.42 | 10.76 | 10.82 | 2,522,489 | -0.37(-3.34%) |
Jan 16, 2002 | 11.60 | 11.60 | 11.17 | 11.19 | 1,114,470 | -0.39(-3.40%) |
Jan 15, 2002 | 11.68 | 11.85 | 11.53 | 11.58 | 1,397,091 | -0.09(-0.80%) |
Jan 14, 2002 | 11.49 | 11.69 | 11.47 | 11.68 | 1,318,802 | +0.17(+1.51%) |
Jan 11, 2002 | 11.40 | 11.52 | 11.36 | 11.50 | 1,059,233 | +0.13(+1.12%) |