Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.38 | 14.00 | 13.31 | 13.98 | 1,807,937 | +0.77(+5.80%) |
Feb 27, 2003 | 13.10 | 13.38 | 12.92 | 13.21 | 970,333 | +0.23(+1.75%) |
Feb 26, 2003 | 13.30 | 13.42 | 12.94 | 12.99 | 1,319,681 | -0.31(-2.34%) |
Feb 25, 2003 | 13.36 | 13.38 | 12.80 | 13.30 | 2,283,241 | -0.06(-0.44%) |
Feb 24, 2003 | 13.51 | 13.76 | 13.31 | 13.36 | 1,265,734 | -0.24(-1.73%) |
Feb 21, 2003 | 13.72 | 13.74 | 13.25 | 13.59 | 1,820,889 | -0.02(-0.12%) |
Feb 20, 2003 | 13.38 | 13.72 | 13.35 | 13.61 | 1,520,141 | +0.45(+3.39%) |
Feb 19, 2003 | 13.42 | 13.43 | 13.05 | 13.16 | 1,369,588 | -0.36(-2.68%) |
Feb 18, 2003 | 13.17 | 13.68 | 13.10 | 13.52 | 1,793,797 | +0.55(+4.22%) |
Feb 14, 2003 | 12.54 | 12.98 | 12.37 | 12.98 | 1,263,001 | +0.58(+4.68%) |
Feb 13, 2003 | 12.46 | 12.60 | 12.23 | 12.40 | 1,475,343 | -0.14(-1.14%) |
Feb 12, 2003 | 12.50 | 12.71 | 12.41 | 12.54 | 1,198,003 | +0.04(+0.34%) |
Feb 11, 2003 | 12.62 | 13.00 | 12.35 | 12.50 | 1,056,006 | -0.08(-0.67%) |
Feb 10, 2003 | 12.30 | 12.75 | 12.21 | 12.58 | 1,331,326 | +0.21(+1.70%) |
Feb 07, 2003 | 12.71 | 12.79 | 12.35 | 12.37 | 1,322,533 | -0.06(-0.47%) |
Feb 06, 2003 | 12.83 | 12.84 | 12.33 | 12.43 | 1,860,221 | -0.49(-3.78%) |
Feb 05, 2003 | 12.87 | 13.28 | 12.78 | 12.92 | 2,493,088 | +0.38(+3.02%) |
Feb 04, 2003 | 12.87 | 12.87 | 12.29 | 12.54 | 3,591,397 | -0.32(-2.49%) |
Feb 03, 2003 | 13.22 | 13.28 | 12.78 | 12.86 | 1,515,625 | -0.28(-2.11%) |
Jan 31, 2003 | 12.97 | 13.21 | 12.56 | 13.14 | 2,564,978 | +0.18(+1.36%) |
Jan 30, 2003 | 13.42 | 13.52 | 12.89 | 12.96 | 1,317,423 | -0.42(-3.14%) |
Jan 29, 2003 | 13.74 | 13.74 | 12.96 | 13.38 | 2,977,185 | -0.36(-2.63%) |
Jan 28, 2003 | 13.68 | 13.84 | 13.43 | 13.74 | 1,466,431 | +0.32(+2.38%) |
Jan 27, 2003 | 13.97 | 14.03 | 13.34 | 13.42 | 2,428,090 | -0.54(-3.86%) |
Jan 24, 2003 | 14.43 | 14.57 | 13.82 | 13.96 | 1,855,230 | -0.46(-3.21%) |
Jan 23, 2003 | 14.59 | 14.69 | 13.86 | 14.42 | 2,778,865 | +0.13(+0.94%) |
Jan 22, 2003 | 14.15 | 14.47 | 14.01 | 14.29 | 1,869,846 | +0.14(+1.01%) |
Jan 21, 2003 | 14.69 | 14.77 | 14.14 | 14.15 | 1,764,566 | -0.54(-3.67%) |
Jan 17, 2003 | 14.97 | 14.97 | 14.54 | 14.69 | 2,887,590 | -0.28(-1.86%) |
Jan 16, 2003 | 15.52 | 15.81 | 14.90 | 14.96 | 1,965,144 | -0.55(-3.53%) |
Jan 15, 2003 | 15.91 | 16.08 | 15.23 | 15.51 | 2,561,175 | -0.48(-3.00%) |
Jan 14, 2003 | 15.82 | 16.29 | 15.79 | 15.99 | 1,604,982 | +0.10(+0.64%) |
Jan 13, 2003 | 16.77 | 16.77 | 15.88 | 15.89 | 3,103,735 | -0.88(-5.22%) |
Jan 10, 2003 | 16.45 | 17.17 | 16.43 | 16.76 | 2,089,198 | -0.11(-0.65%) |
Jan 09, 2003 | 16.14 | 17.04 | 16.14 | 16.87 | 1,542,836 | +0.74(+4.59%) |
Jan 08, 2003 | 16.62 | 16.69 | 16.07 | 16.13 | 1,496,375 | -0.73(-4.34%) |
Jan 07, 2003 | 16.82 | 17.24 | 16.70 | 16.86 | 2,421,792 | +0.12(+0.70%) |
Jan 06, 2003 | 16.18 | 16.81 | 15.92 | 16.75 | 2,244,266 | +0.82(+5.12%) |
Jan 03, 2003 | 15.81 | 16.21 | 15.59 | 15.93 | 949,776 | +0.02(+0.11%) |
Jan 02, 2003 | 15.21 | 15.96 | 15.05 | 15.91 | 2,238,563 | +0.83(+5.52%) |
Dec 31, 2002 | 14.79 | 15.19 | 14.64 | 15.08 | 1,257,892 | +0.29(+1.99%) |
Dec 30, 2002 | 14.86 | 15.02 | 14.69 | 14.79 | 1,244,345 | -0.03(-0.23%) |
Dec 27, 2002 | 15.19 | 15.30 | 14.64 | 14.82 | 1,131,223 | -0.36(-2.38%) |
Dec 26, 2002 | 15.44 | 15.77 | 15.05 | 15.18 | 1,053,867 | -0.26(-1.69%) |
Dec 24, 2002 | 15.40 | 15.66 | 15.19 | 15.44 | 568,582 | -0.13(-0.81%) |
Dec 23, 2002 | 15.40 | 15.71 | 15.32 | 15.57 | 1,783,103 | -0.13(-0.80%) |
Dec 20, 2002 | 15.37 | 15.87 | 15.15 | 15.70 | 3,090,189 | +0.34(+2.19%) |
Dec 19, 2002 | 15.38 | 15.86 | 14.56 | 15.36 | 5,975,047 | -0.03(-0.16%) |
Dec 18, 2002 | 16.50 | 16.50 | 15.23 | 15.38 | 3,294,569 | -1.11(-6.73%) |
Dec 17, 2002 | 15.96 | 16.68 | 15.86 | 16.49 | 2,377,233 | +0.55(+3.43%) |
Dec 16, 2002 | 15.47 | 15.97 | 15.40 | 15.95 | 1,674,496 | +0.55(+3.55%) |
Dec 13, 2002 | 15.98 | 15.98 | 15.26 | 15.40 | 1,675,327 | -0.57(-3.58%) |
Dec 12, 2002 | 16.37 | 16.79 | 15.83 | 15.97 | 1,996,039 | -0.21(-1.30%) |
Dec 11, 2002 | 16.31 | 16.77 | 15.71 | 16.18 | 1,832,772 | -0.12(-0.72%) |
Dec 10, 2002 | 15.62 | 16.36 | 15.59 | 16.30 | 2,241,771 | +0.69(+4.42%) |
Dec 09, 2002 | 16.16 | 16.21 | 15.37 | 15.61 | 1,968,234 | -0.77(-4.72%) |
Dec 06, 2002 | 16.50 | 16.68 | 15.95 | 16.39 | 1,535,469 | -0.11(-0.66%) |
Dec 05, 2002 | 16.96 | 17.13 | 16.16 | 16.49 | 2,113,558 | +0.01(+0.05%) |
Dec 04, 2002 | 16.62 | 16.91 | 15.93 | 16.49 | 3,886,917 | -0.81(-4.67%) |
Dec 03, 2002 | 17.80 | 17.80 | 17.18 | 17.29 | 2,010,298 | -0.69(-3.84%) |
Dec 02, 2002 | 18.60 | 19.10 | 17.81 | 17.98 | 2,511,150 | -0.07(-0.37%) |
Nov 29, 2002 | 18.72 | 18.79 | 18.05 | 18.05 | 912,940 | -0.21(-1.15%) |
Nov 27, 2002 | 18.10 | 18.50 | 18.05 | 18.26 | 2,261,377 | +0.48(+2.70%) |
Nov 26, 2002 | 19.19 | 19.19 | 17.71 | 17.78 | 3,128,094 | -1.40(-7.28%) |
Nov 25, 2002 | 18.49 | 19.90 | 18.46 | 19.18 | 5,447,816 | +0.70(+3.78%) |
Nov 22, 2002 | 17.60 | 18.68 | 17.04 | 18.48 | 6,022,102 | +0.89(+5.07%) |
Nov 21, 2002 | 15.57 | 17.64 | 15.57 | 17.59 | 6,969,739 | +2.37(+15.60%) |
Nov 20, 2002 | 14.18 | 15.22 | 13.89 | 15.22 | 1,795,579 | +1.04(+7.30%) |
Nov 19, 2002 | 14.18 | 14.52 | 13.96 | 14.18 | 1,997,821 | +0.09(+0.66%) |
Nov 18, 2002 | 14.60 | 14.78 | 13.97 | 14.09 | 2,408,365 | -0.23(-1.59%) |
Nov 15, 2002 | 13.93 | 14.39 | 13.72 | 14.31 | 1,146,076 | +0.01(+0.06%) |
Nov 14, 2002 | 13.97 | 14.32 | 13.73 | 14.31 | 1,655,008 | +0.84(+6.25%) |
Nov 13, 2002 | 12.98 | 13.54 | 12.75 | 13.47 | 1,635,521 | +0.50(+3.83%) |
Nov 12, 2002 | 12.90 | 13.29 | 12.90 | 12.97 | 2,156,097 | +0.35(+2.80%) |
Nov 11, 2002 | 13.30 | 13.30 | 12.33 | 12.62 | 1,969,184 | -0.78(-5.84%) |
Nov 08, 2002 | 13.72 | 14.21 | 13.24 | 13.40 | 3,095,655 | -0.20(-1.49%) |
Nov 07, 2002 | 15.20 | 15.20 | 13.38 | 13.60 | 4,271,557 | -1.60(-10.52%) |
Nov 06, 2002 | 14.98 | 15.36 | 14.81 | 15.20 | 2,865,489 | +0.58(+3.97%) |
Nov 05, 2002 | 14.77 | 14.89 | 14.40 | 14.62 | 2,460,054 | -0.33(-2.20%) |
Nov 04, 2002 | 15.19 | 15.32 | 14.01 | 14.95 | 4,649,543 | +1.06(+7.64%) |
Nov 01, 2002 | 12.93 | 13.93 | 12.62 | 13.89 | 2,535,034 | +0.93(+7.14%) |
Oct 31, 2002 | 13.03 | 13.12 | 12.56 | 12.96 | 1,712,876 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.04 | 12.46 | 13.04 | 2,175,704 | +0.35(+2.72%) |
Oct 29, 2002 | 13.22 | 13.38 | 12.23 | 12.70 | 2,129,599 | -0.61(-4.55%) |
Oct 28, 2002 | 13.97 | 14.31 | 13.13 | 13.31 | 2,729,552 | +0.13(+1.02%) |
Oct 25, 2002 | 12.50 | 13.25 | 12.20 | 13.17 | 1,994,851 | +0.63(+5.03%) |
Oct 24, 2002 | 12.58 | 13.04 | 12.40 | 12.54 | 3,672,911 | +0.13(+1.02%) |
Oct 23, 2002 | 11.74 | 12.46 | 11.63 | 12.41 | 1,901,691 | +0.58(+4.91%) |
Oct 22, 2002 | 11.91 | 12.62 | 11.61 | 11.83 | 2,270,289 | -0.42(-3.43%) |
Oct 21, 2002 | 11.18 | 12.29 | 10.97 | 12.25 | 1,811,740 | +1.07(+9.56%) |
Oct 18, 2002 | 11.70 | 11.85 | 11.06 | 11.18 | 2,893,056 | -0.45(-3.91%) |
Oct 17, 2002 | 11.53 | 11.99 | 11.42 | 11.64 | 2,325,781 | +0.74(+6.80%) |
Oct 16, 2002 | 11.63 | 11.68 | 10.86 | 10.90 | 2,193,409 | -1.19(-9.88%) |
Oct 15, 2002 | 11.49 | 12.10 | 11.46 | 12.09 | 1,948,627 | +1.24(+11.40%) |
Oct 14, 2002 | 10.90 | 11.13 | 10.70 | 10.86 | 1,278,924 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.40 | 10.76 | 11.15 | 2,417,396 | +0.71(+6.77%) |
Oct 10, 2002 | 9.846 | 10.65 | 9.594 | 10.44 | 2,423,218 | +0.74(+7.63%) |
Oct 09, 2002 | 9.552 | 10.18 | 9.367 | 9.703 | 3,298,015 | -0.08(-0.77%) |
Oct 08, 2002 | 10.29 | 10.44 | 9.459 | 9.779 | 2,916,822 | -0.28(-2.76%) |
Oct 07, 2002 | 10.23 | 10.77 | 9.897 | 10.06 | 3,760,249 | -0.32(-3.08%) |
Oct 04, 2002 | 12.29 | 12.30 | 10.18 | 10.38 | 5,464,927 | -1.99(-16.12%) |
Oct 03, 2002 | 12.03 | 12.37 | 11.57 | 12.37 | 2,744,167 | +0.54(+4.55%) |
Oct 02, 2002 | 12.71 | 12.79 | 11.78 | 11.83 | 4,035,450 | -0.98(-7.68%) |
Oct 01, 2002 | 12.46 | 12.90 | 11.87 | 12.82 | 689,190 | +0.38(+3.04%) |
Sep 30, 2002 | 12.67 | 12.67 | 12.08 | 12.44 | 1,994,494 | -0.45(-3.52%) |
Sep 27, 2002 | 13.00 | 13.39 | 12.63 | 12.89 | 1,554,125 | -0.12(-0.91%) |
Sep 26, 2002 | 13.25 | 13.44 | 12.62 | 13.01 | 3,167,663 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.49 | 12.46 | 13.25 | 3,137,006 | +0.93(+7.51%) |
Sep 24, 2002 | 12.62 | 12.65 | 12.21 | 12.32 | 3,471,145 | -0.43(-3.37%) |
Sep 23, 2002 | 12.94 | 13.09 | 12.41 | 12.75 | 2,475,502 | -0.19(-1.50%) |
Sep 20, 2002 | 14.35 | 14.36 | 12.88 | 12.94 | 6,799,699 | -1.09(-7.74%) |
Sep 19, 2002 | 13.63 | 14.40 | 13.55 | 14.03 | 3,930,407 | -0.13(-0.95%) |
Sep 18, 2002 | 14.01 | 14.68 | 13.48 | 14.16 | 4,695,409 | -0.60(-4.05%) |
Sep 17, 2002 | 15.36 | 15.38 | 14.58 | 14.76 | 3,077,593 | +0.30(+2.10%) |
Sep 16, 2002 | 15.06 | 15.19 | 14.46 | 14.46 | 2,172,139 | -0.60(-3.97%) |
Sep 13, 2002 | 15.61 | 15.85 | 15.03 | 15.06 | 1,449,677 | -0.89(-5.59%) |
Sep 12, 2002 | 16.06 | 16.29 | 15.67 | 15.95 | 1,576,702 | -0.17(-1.04%) |
Sep 11, 2002 | 16.71 | 16.77 | 16.09 | 16.12 | 1,321,107 | -0.04(-0.26%) |
Sep 10, 2002 | 16.49 | 16.82 | 16.07 | 16.16 | 2,058,066 | -0.34(-2.04%) |
Sep 09, 2002 | 16.03 | 16.58 | 15.73 | 16.49 | 1,378,144 | +0.17(+1.03%) |
Sep 06, 2002 | 16.25 | 16.36 | 15.74 | 16.33 | 2,148,374 | +0.91(+5.90%) |
Sep 05, 2002 | 15.36 | 15.53 | 14.96 | 15.42 | 1,164,732 | -0.19(-1.19%) |
Sep 04, 2002 | 14.90 | 15.78 | 14.72 | 15.60 | 1,380,639 | +0.69(+4.63%) |
Sep 03, 2002 | 15.36 | 15.49 | 14.80 | 14.91 | 2,314,968 | -0.83(-5.29%) |
Aug 30, 2002 | 15.23 | 15.97 | 15.23 | 15.75 | 1,605,220 | +0.29(+1.91%) |
Aug 29, 2002 | 14.94 | 15.54 | 14.75 | 15.45 | 2,381,035 | +0.31(+2.06%) |
Aug 28, 2002 | 15.65 | 15.65 | 15.01 | 15.14 | 2,208,500 | -0.60(-3.80%) |
Aug 27, 2002 | 16.28 | 16.41 | 15.62 | 15.74 | 1,207,866 | -0.40(-2.45%) |
Aug 26, 2002 | 16.07 | 16.30 | 15.61 | 16.13 | 1,385,273 | +0.27(+1.70%) |
Aug 23, 2002 | 16.41 | 16.45 | 15.82 | 15.86 | 1,520,259 | -0.92(-5.47%) |
Aug 22, 2002 | 16.56 | 17.15 | 16.12 | 16.78 | 1,842,991 | +0.22(+1.32%) |
Aug 21, 2002 | 15.99 | 16.79 | 15.83 | 16.56 | 1,444,211 | +0.87(+5.52%) |
Aug 20, 2002 | 16.34 | 16.34 | 15.59 | 15.70 | 1,689,111 | -0.59(-3.62%) |
Aug 16, 2002 | 15.53 | 16.66 | 15.06 | 16.28 | 1,980,473 | +0.76(+4.88%) |
Aug 15, 2002 | 15.52 | 15.70 | 14.98 | 15.53 | 1,561,136 | +0.38(+2.50%) |
Aug 14, 2002 | 14.24 | 15.15 | 13.97 | 15.15 | 1,581,574 | +0.87(+6.07%) |
Aug 13, 2002 | 14.76 | 15.27 | 14.21 | 14.28 | 1,381,708 | -0.53(-3.58%) |
Aug 12, 2002 | 14.78 | 14.91 | 14.41 | 14.81 | 1,151,780 | +0.66(+4.70%) |
Aug 07, 2002 | 15.06 | 15.14 | 13.21 | 14.15 | 2,521,844 | +0.03(+0.18%) |
Aug 06, 2002 | 13.47 | 14.90 | 13.47 | 14.12 | 2,245,573 | +0.90(+6.81%) |
Aug 05, 2002 | 13.97 | 14.33 | 13.09 | 13.22 | 1,426,268 | -0.92(-6.49%) |
Aug 02, 2002 | 14.60 | 14.73 | 13.92 | 14.14 | 1,770,864 | -0.51(-3.50%) |
Aug 01, 2002 | 15.32 | 15.89 | 14.58 | 14.65 | 2,417,515 | -0.32(-2.14%) |
Jul 31, 2002 | 15.52 | 15.52 | 14.56 | 14.97 | 2,103,220 | -0.55(-3.52%) |
Jul 30, 2002 | 14.85 | 15.74 | 14.52 | 15.52 | 1,579,791 | +0.60(+4.00%) |
Jul 29, 2002 | 13.97 | 15.06 | 13.82 | 14.92 | 2,049,986 | +1.29(+9.44%) |
Jul 26, 2002 | 13.52 | 13.79 | 13.12 | 13.63 | 2,380,085 | +0.12(+0.87%) |
Jul 25, 2002 | 14.94 | 14.94 | 12.75 | 13.52 | 3,520,458 | -1.46(-9.78%) |
Jul 24, 2002 | 13.25 | 15.11 | 13.09 | 14.98 | 3,316,552 | +0.80(+5.64%) |
Jul 23, 2002 | 14.94 | 15.23 | 13.89 | 14.18 | 2,458,272 | -0.74(-4.96%) |
Jul 22, 2002 | 15.32 | 15.91 | 14.14 | 14.92 | 3,659,959 | -0.61(-3.90%) |
Jul 19, 2002 | 15.74 | 16.29 | 15.44 | 15.53 | 1,887,075 | -0.82(-4.99%) |
Jul 17, 2002 | 16.88 | 17.24 | 15.96 | 16.34 | 1,968,946 | +0.35(+2.21%) |
Jul 12, 2002 | 15.93 | 16.73 | 15.65 | 15.99 | 2,449,004 | +0.06(+0.37%) |
Jul 11, 2002 | 14.80 | 16.17 | 14.47 | 15.93 | 3,410,662 | +1.12(+7.56%) |
Jul 10, 2002 | 16.33 | 16.37 | 14.80 | 14.81 | 3,094,110 | -1.14(-7.17%) |
Jul 09, 2002 | 16.47 | 16.74 | 16.01 | 15.96 | 1,750,307 | -0.51(-3.12%) |
Jul 08, 2002 | 17.46 | 17.50 | 16.45 | 16.47 | 2,019,448 | -1.04(-5.96%) |
Jul 05, 2002 | 16.83 | 17.51 | 16.64 | 17.51 | 1,003,010 | +1.35(+8.39%) |
Jul 04, 2002 | 15.11 | 16.19 | 15.02 | 16.16 | 3,628,114 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 16.19 | 15.02 | 16.16 | 3,628,114 | +1.12(+7.44%) |
Jul 02, 2002 | 16.24 | 16.24 | 14.85 | 15.04 | 3,585,693 | -1.44(-8.73%) |
Jul 01, 2002 | 17.56 | 17.84 | 16.47 | 16.48 | 2,541,213 | -1.29(-7.25%) |
Jun 28, 2002 | 16.68 | 17.77 | 16.59 | 17.77 | 2,394,106 | +0.88(+5.18%) |
Jun 27, 2002 | 16.37 | 17.08 | 16.13 | 16.89 | 1,833,841 | +0.85(+5.30%) |
Jun 26, 2002 | 15.95 | 16.65 | 15.58 | 16.04 | 2,972,313 | -0.34(-2.06%) |
Jun 25, 2002 | 17.32 | 17.43 | 16.28 | 16.38 | 2,770,309 | -0.42(-2.51%) |
Jun 21, 2002 | 16.68 | 17.14 | 16.59 | 16.80 | 1,592,268 | +0.12(+0.71%) |
Jun 20, 2002 | 17.25 | 17.42 | 16.41 | 16.68 | 2,377,470 | -0.45(-2.60%) |
Jun 19, 2002 | 17.29 | 17.99 | 16.92 | 17.13 | 5,942,845 | +1.01(+6.27%) |
Jun 18, 2002 | 16.95 | 17.21 | 16.11 | 16.12 | 4,842,041 | -0.84(-4.96%) |
Jun 17, 2002 | 17.25 | 17.42 | 16.84 | 16.96 | 2,597,180 | -0.09(-0.54%) |
Jun 14, 2002 | 16.54 | 17.11 | 15.82 | 17.05 | 2,238,087 | -0.20(-1.17%) |
Jun 12, 2002 | 16.83 | 17.46 | 16.49 | 17.25 | 2,921,575 | +0.27(+1.59%) |
Jun 11, 2002 | 18.09 | 18.18 | 16.86 | 16.98 | 2,667,881 | -0.55(-3.12%) |
Jun 10, 2002 | 17.76 | 18.15 | 17.45 | 17.53 | 1,270,250 | -0.32(-1.79%) |
Jun 07, 2002 | 16.87 | 18.02 | 16.66 | 17.85 | 2,289,183 | +0.34(+1.92%) |
Jun 06, 2002 | 18.22 | 18.22 | 17.30 | 17.51 | 1,837,881 | -1.00(-5.41%) |
Jun 05, 2002 | 18.35 | 18.51 | 17.70 | 18.51 | 1,920,584 | -0.81(-4.18%) |
May 31, 2002 | 19.36 | 19.61 | 19.18 | 19.32 | 1,700,281 | -0.08(-0.43%) |
May 28, 2002 | 19.52 | 19.63 | 19.23 | 19.41 | 1,387,056 | +0.25(+1.32%) |
May 27, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,663 | +0.00(+0.00%) |
May 24, 2002 | 19.63 | 19.69 | 19.15 | 19.15 | 1,584,663 | -0.86(-4.29%) |
May 23, 2002 | 19.78 | 20.09 | 19.29 | 20.01 | 1,118,865 | +0.55(+2.81%) |
May 22, 2002 | 19.52 | 19.78 | 19.15 | 19.47 | 1,382,421 | -0.03(-0.13%) |
May 21, 2002 | 20.45 | 20.75 | 19.36 | 19.49 | 1,922,961 | -0.95(-4.65%) |
May 20, 2002 | 20.95 | 20.95 | 20.11 | 20.44 | 1,409,514 | -0.58(-2.76%) |
May 17, 2002 | 21.06 | 21.45 | 20.73 | 21.02 | 2,506,872 | +0.09(+0.44%) |
May 16, 2002 | 20.79 | 21.25 | 20.51 | 20.93 | 2,978,373 | +0.06(+0.28%) |
May 15, 2002 | 18.64 | 21.46 | 18.52 | 20.87 | 7,083,218 | +1.83(+9.59%) |
May 14, 2002 | 19.41 | 19.41 | 18.35 | 19.04 | 2,377,589 | +1.37(+7.76%) |
May 13, 2002 | 17.06 | 17.74 | 16.79 | 17.67 | 1,389,907 | +0.89(+5.32%) |
May 10, 2002 | 17.42 | 17.46 | 16.65 | 16.78 | 1,300,669 | -0.64(-3.67%) |
May 09, 2002 | 17.76 | 17.77 | 17.11 | 17.42 | 2,903,632 | -0.46(-2.59%) |
May 08, 2002 | 16.12 | 17.90 | 16.07 | 17.88 | 6,119,183 | +2.95(+19.72%) |
May 07, 2002 | 15.57 | 15.58 | 14.94 | 14.94 | 2,785,875 | -0.40(-2.63%) |
May 06, 2002 | 15.27 | 15.70 | 15.27 | 15.34 | 2,569,374 | -0.31(-1.99%) |
May 03, 2002 | 16.01 | 16.13 | 15.15 | 15.65 | 4,797,956 | -0.52(-3.23%) |
May 02, 2002 | 17.00 | 17.00 | 16.04 | 16.17 | 3,038,262 | -0.71(-4.19%) |
May 01, 2002 | 16.92 | 17.15 | 16.19 | 16.88 | 2,905,058 | -0.29(-1.72%) |
Apr 30, 2002 | 17.00 | 17.65 | 16.92 | 17.18 | 1,822,196 | +0.24(+1.39%) |
Apr 29, 2002 | 17.21 | 17.32 | 16.87 | 16.94 | 1,270,368 | -0.10(-0.59%) |
Apr 26, 2002 | 17.76 | 18.01 | 16.92 | 17.04 | 1,738,068 | -0.57(-3.25%) |
Apr 25, 2002 | 17.02 | 17.67 | 16.83 | 17.61 | 2,300,828 | +0.39(+2.25%) |
Apr 24, 2002 | 17.46 | 17.73 | 17.13 | 17.23 | 1,651,206 | -0.19(-1.11%) |
Apr 23, 2002 | 17.94 | 18.01 | 17.32 | 17.42 | 865,647 | -0.26(-1.48%) |
Apr 22, 2002 | 18.09 | 18.09 | 17.48 | 17.68 | 1,237,097 | -0.61(-3.36%) |
Apr 19, 2002 | 18.48 | 18.60 | 18.09 | 18.30 | 1,090,466 | +0.16(+0.88%) |
Apr 18, 2002 | 18.74 | 18.75 | 17.94 | 18.14 | 2,765,200 | -0.61(-3.23%) |
Apr 17, 2002 | 18.51 | 18.92 | 18.39 | 18.74 | 404,008 | -0.02(-0.09%) |
Apr 16, 2002 | 18.43 | 18.85 | 18.29 | 18.76 | 2,207,906 | +1.27(+7.27%) |
Apr 15, 2002 | 17.67 | 17.84 | 17.44 | 17.49 | 2,000,911 | -0.14(-0.81%) |
Apr 12, 2002 | 17.67 | 17.71 | 17.46 | 17.63 | 2,254,604 | +0.12(+0.67%) |
Apr 11, 2002 | 17.84 | 17.93 | 17.46 | 17.51 | 2,855,389 | -0.33(-1.84%) |
Apr 10, 2002 | 18.26 | 18.46 | 17.72 | 17.84 | 4,829,326 | -0.42(-2.30%) |
Apr 09, 2002 | 18.51 | 18.85 | 18.06 | 18.26 | 2,498,554 | -0.24(-1.32%) |
Apr 08, 2002 | 17.84 | 18.79 | 17.70 | 18.51 | 2,273,022 | -0.34(-1.83%) |
Apr 05, 2002 | 19.48 | 19.56 | 18.66 | 18.85 | 1,165,802 | -0.47(-2.44%) |
Apr 04, 2002 | 18.74 | 19.63 | 18.73 | 19.32 | 1,535,588 | +0.26(+1.37%) |
Apr 03, 2002 | 19.46 | 19.75 | 18.81 | 19.06 | 1,314,572 | -0.42(-2.16%) |
Apr 02, 2002 | 19.78 | 20.02 | 19.36 | 19.48 | 2,424,525 | -0.65(-3.22%) |
Apr 01, 2002 | 19.36 | 20.28 | 19.20 | 20.13 | 1,874,955 | +0.33(+1.66%) |
Mar 29, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,752 | +0.00(+0.00%) |
Mar 28, 2002 | 19.10 | 20.11 | 19.03 | 19.80 | 2,328,752 | +0.58(+3.02%) |
Mar 27, 2002 | 18.68 | 19.27 | 18.36 | 19.22 | 1,997,346 | +0.74(+4.01%) |
Mar 26, 2002 | 18.02 | 18.77 | 18.02 | 18.48 | 2,165,604 | +0.46(+2.57%) |
Mar 25, 2002 | 18.92 | 18.92 | 17.86 | 18.02 | 2,177,605 | -0.41(-2.24%) |
Mar 22, 2002 | 18.72 | 18.84 | 18.35 | 18.43 | 3,767,022 | -0.51(-2.71%) |
Mar 21, 2002 | 18.60 | 19.06 | 18.51 | 18.94 | 4,156,652 | +0.43(+2.32%) |
Mar 20, 2002 | 18.51 | 19.52 | 18.31 | 18.51 | 8,814,275 | +1.04(+5.97%) |
Mar 19, 2002 | 18.01 | 18.01 | 17.34 | 17.47 | 3,088,644 | -0.29(-1.61%) |
Mar 18, 2002 | 18.68 | 18.77 | 17.50 | 17.76 | 3,759,654 | -0.58(-3.17%) |
Mar 15, 2002 | 19.06 | 19.06 | 18.26 | 18.34 | 3,795,778 | +0.24(+1.30%) |
Mar 14, 2002 | 18.09 | 18.99 | 17.97 | 18.10 | 855,547 | +0.15(+0.84%) |
Mar 13, 2002 | 19.27 | 19.33 | 17.93 | 17.95 | 6,920,307 | -1.62(-8.26%) |
Mar 12, 2002 | 19.99 | 20.37 | 19.45 | 19.57 | 2,680,358 | -1.44(-6.85%) |
Mar 11, 2002 | 22.17 | 22.17 | 20.53 | 21.01 | 3,642,730 | -1.16(-5.24%) |
Mar 08, 2002 | 22.51 | 22.55 | 21.92 | 22.17 | 3,793,995 | +1.10(+5.23%) |
Mar 07, 2002 | 20.11 | 21.06 | 20.02 | 21.06 | 3,651,523 | +1.14(+5.70%) |
Mar 06, 2002 | 19.36 | 20.00 | 18.85 | 19.93 | 1,988,196 | +0.54(+2.78%) |
Mar 05, 2002 | 19.06 | 19.69 | 18.61 | 19.39 | 2,079,811 | +0.23(+1.19%) |
Mar 04, 2002 | 16.62 | 19.21 | 16.62 | 19.16 | 3,639,403 | +2.80(+17.13%) |