Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.000 | 10.17 | 9.813 | 10.11 | 161,895 | +0.16(+1.58%) |
Feb 27, 2003 | 9.566 | 9.990 | 9.468 | 9.951 | 258,930 | +0.48(+5.10%) |
Feb 26, 2003 | 10.000 | 10.000 | 9.468 | 9.468 | 326,429 | -0.27(-2.73%) |
Feb 25, 2003 | 9.448 | 9.911 | 9.093 | 9.734 | 506,695 | +0.28(+2.92%) |
Feb 24, 2003 | 9.872 | 9.970 | 9.428 | 9.458 | 150,729 | -0.33(-3.42%) |
Feb 21, 2003 | 9.990 | 9.990 | 9.497 | 9.793 | 274,054 | -0.18(-1.78%) |
Feb 20, 2003 | 9.852 | 10.09 | 9.675 | 9.970 | 552,574 | +0.02(+0.20%) |
Feb 19, 2003 | 10.51 | 10.59 | 9.931 | 9.951 | 369,465 | -0.18(-1.75%) |
Feb 18, 2003 | 10.000 | 10.74 | 10.000 | 10.13 | 718,123 | +0.51(+5.33%) |
Feb 14, 2003 | 9.153 | 9.901 | 9.024 | 9.616 | 709,191 | +0.59(+6.55%) |
Feb 13, 2003 | 9.133 | 9.133 | 8.837 | 9.024 | 515,323 | +0.04(+0.44%) |
Feb 12, 2003 | 9.103 | 9.419 | 8.975 | 8.985 | 372,916 | -0.15(-1.62%) |
Feb 11, 2003 | 9.389 | 9.537 | 9.103 | 9.133 | 391,491 | -0.21(-2.22%) |
Feb 10, 2003 | 9.222 | 9.685 | 9.074 | 9.340 | 396,059 | +0.00(+0.00%) |
Feb 07, 2003 | 9.714 | 9.852 | 9.222 | 9.340 | 250,810 | -0.22(-2.27%) |
Feb 06, 2003 | 9.468 | 9.832 | 9.369 | 9.556 | 228,784 | +0.01(+0.10%) |
Feb 05, 2003 | 9.409 | 10.34 | 9.251 | 9.547 | 638,140 | -0.01(-0.10%) |
Feb 04, 2003 | 9.754 | 9.852 | 9.310 | 9.556 | 451,580 | -0.32(-3.19%) |
Feb 03, 2003 | 10.21 | 10.54 | 9.872 | 9.872 | 574,702 | -0.57(-5.47%) |
Jan 31, 2003 | 10.61 | 10.61 | 9.261 | 10.44 | 1,402,143 | -0.89(-7.83%) |
Jan 30, 2003 | 12.26 | 12.53 | 11.28 | 11.33 | 340,387 | -0.93(-7.56%) |
Jan 29, 2003 | 11.93 | 12.51 | 11.58 | 12.26 | 295,978 | +0.29(+2.39%) |
Jan 28, 2003 | 11.95 | 12.15 | 11.59 | 11.97 | 372,206 | +0.06(+0.50%) |
Jan 27, 2003 | 12.07 | 12.41 | 11.69 | 11.91 | 571,352 | -0.65(-5.18%) |
Jan 24, 2003 | 13.00 | 13.16 | 12.48 | 12.56 | 344,597 | -0.75(-5.63%) |
Jan 23, 2003 | 13.50 | 13.88 | 12.87 | 13.31 | 517,353 | +0.16(+1.20%) |
Jan 22, 2003 | 13.34 | 13.45 | 13.01 | 13.15 | 652,655 | -0.25(-1.84%) |
Jan 21, 2003 | 14.33 | 14.47 | 13.34 | 13.40 | 657,831 | -0.79(-5.56%) |
Jan 17, 2003 | 15.00 | 15.00 | 14.03 | 14.19 | 485,380 | -0.91(-6.01%) |
Jan 16, 2003 | 15.54 | 15.69 | 15.03 | 15.09 | 502,229 | -0.32(-2.05%) |
Jan 15, 2003 | 16.60 | 16.68 | 15.23 | 15.41 | 857,891 | -1.43(-8.48%) |
Jan 14, 2003 | 16.27 | 17.09 | 16.20 | 16.84 | 1,235,375 | +0.58(+3.58%) |
Jan 13, 2003 | 16.59 | 17.16 | 16.19 | 16.26 | 717,210 | -0.29(-1.73%) |
Jan 10, 2003 | 15.77 | 16.59 | 15.71 | 16.54 | 272,328 | +0.53(+3.32%) |
Jan 09, 2003 | 15.98 | 16.55 | 15.87 | 16.01 | 425,596 | +0.20(+1.25%) |
Jan 08, 2003 | 15.66 | 15.96 | 15.53 | 15.81 | 510,654 | +0.05(+0.31%) |
Jan 07, 2003 | 15.53 | 16.35 | 15.37 | 15.76 | 746,848 | +0.39(+2.56%) |
Jan 06, 2003 | 14.59 | 15.71 | 14.41 | 15.37 | 384,488 | +1.12(+7.88%) |
Jan 03, 2003 | 13.86 | 14.42 | 13.65 | 14.25 | 355,763 | +0.34(+2.48%) |
Jan 02, 2003 | 12.73 | 13.98 | 12.40 | 13.90 | 445,795 | +1.37(+10.93%) |
Dec 31, 2002 | 12.83 | 13.14 | 12.40 | 12.53 | 467,414 | -0.30(-2.30%) |
Dec 30, 2002 | 13.01 | 13.30 | 12.51 | 12.83 | 248,374 | -0.17(-1.29%) |
Dec 27, 2002 | 12.99 | 13.30 | 12.92 | 12.99 | 212,442 | -0.14(-1.05%) |
Dec 26, 2002 | 13.00 | 13.57 | 12.99 | 13.13 | 235,585 | +0.16(+1.21%) |
Dec 24, 2002 | 13.34 | 13.40 | 12.94 | 12.98 | 131,952 | -0.22(-1.64%) |
Dec 23, 2002 | 12.51 | 13.37 | 12.41 | 13.19 | 233,758 | +0.54(+4.28%) |
Dec 20, 2002 | 12.51 | 13.00 | 12.41 | 12.65 | 403,874 | -0.01(-0.08%) |
Dec 19, 2002 | 12.71 | 13.10 | 12.21 | 12.66 | 475,636 | -0.06(-0.47%) |
Dec 18, 2002 | 13.60 | 13.60 | 12.58 | 12.72 | 465,181 | -1.05(-7.65%) |
Dec 17, 2002 | 14.19 | 14.66 | 13.60 | 13.77 | 179,759 | -0.54(-3.78%) |
Dec 16, 2002 | 13.61 | 14.34 | 13.42 | 14.31 | 304,403 | +0.88(+6.52%) |
Dec 13, 2002 | 14.50 | 14.50 | 13.36 | 13.44 | 394,739 | -1.06(-7.34%) |
Dec 12, 2002 | 14.40 | 14.75 | 14.31 | 14.50 | 214,574 | +0.22(+1.52%) |
Dec 11, 2002 | 14.09 | 14.78 | 13.74 | 14.29 | 317,497 | -0.06(-0.41%) |
Dec 10, 2002 | 13.36 | 14.38 | 13.31 | 14.34 | 491,166 | +1.16(+8.82%) |
Dec 09, 2002 | 14.40 | 14.48 | 13.05 | 13.18 | 413,517 | -1.32(-9.10%) |
Dec 06, 2002 | 13.98 | 14.92 | 13.93 | 14.50 | 359,112 | +0.42(+3.00%) |
Dec 05, 2002 | 15.42 | 15.76 | 14.00 | 14.08 | 680,568 | -1.19(-7.80%) |
Dec 04, 2002 | 16.15 | 16.21 | 14.87 | 15.27 | 418,998 | -1.14(-6.96%) |
Dec 03, 2002 | 17.64 | 17.68 | 16.22 | 16.41 | 861,748 | -1.55(-8.61%) |
Dec 02, 2002 | 17.99 | 19.21 | 17.80 | 17.96 | 677,421 | +0.36(+2.07%) |
Nov 29, 2002 | 18.04 | 18.29 | 17.60 | 17.60 | 185,646 | -0.27(-1.49%) |
Nov 27, 2002 | 16.79 | 17.93 | 16.67 | 17.86 | 208,382 | +1.25(+7.53%) |
Nov 26, 2002 | 17.24 | 17.64 | 16.42 | 16.61 | 571,251 | -0.79(-4.53%) |
Nov 25, 2002 | 16.75 | 18.02 | 16.68 | 17.40 | 754,968 | +1.02(+6.26%) |
Nov 22, 2002 | 16.16 | 16.76 | 15.15 | 16.37 | 736,495 | +0.01(+0.07%) |
Nov 21, 2002 | 13.55 | 16.39 | 13.51 | 16.36 | 836,373 | +2.93(+21.86%) |
Nov 20, 2002 | 12.37 | 13.52 | 12.37 | 13.43 | 345,714 | +0.99(+7.92%) |
Nov 19, 2002 | 12.46 | 12.85 | 12.32 | 12.44 | 415,040 | -0.03(-0.24%) |
Nov 18, 2002 | 13.00 | 13.14 | 12.39 | 12.47 | 321,252 | -0.34(-2.69%) |
Nov 15, 2002 | 12.61 | 12.93 | 12.28 | 12.82 | 317,091 | +0.12(+0.93%) |
Nov 14, 2002 | 12.25 | 12.80 | 12.22 | 12.70 | 362,868 | +0.68(+5.66%) |
Nov 13, 2002 | 11.88 | 12.27 | 11.39 | 12.02 | 348,251 | +0.21(+1.75%) |
Nov 12, 2002 | 11.72 | 12.02 | 11.53 | 11.81 | 682,801 | +0.17(+1.44%) |
Nov 11, 2002 | 12.75 | 12.75 | 11.65 | 11.65 | 773,036 | -1.24(-9.63%) |
Nov 08, 2002 | 12.50 | 13.16 | 12.35 | 12.89 | 276,997 | -0.18(-1.36%) |
Nov 07, 2002 | 13.78 | 13.89 | 12.66 | 13.06 | 489,136 | -1.01(-7.21%) |
Nov 06, 2002 | 13.10 | 14.18 | 12.98 | 14.08 | 426,814 | +0.98(+7.44%) |
Nov 05, 2002 | 13.39 | 13.39 | 12.53 | 13.10 | 489,237 | -0.44(-3.27%) |
Nov 04, 2002 | 12.84 | 14.31 | 12.81 | 13.55 | 744,006 | +0.98(+7.76%) |
Nov 01, 2002 | 11.91 | 12.63 | 11.55 | 12.57 | 363,781 | +0.64(+5.37%) |
Oct 31, 2002 | 11.59 | 12.06 | 11.50 | 11.93 | 591,957 | +0.21(+1.76%) |
Oct 30, 2002 | 10.99 | 11.86 | 10.99 | 11.72 | 362,563 | +0.62(+5.61%) |
Oct 29, 2002 | 11.34 | 11.35 | 10.68 | 11.10 | 519,485 | -0.39(-3.36%) |
Oct 28, 2002 | 10.67 | 11.95 | 10.64 | 11.49 | 1,127,896 | +0.86(+8.06%) |
Oct 25, 2002 | 9.507 | 10.65 | 9.507 | 10.63 | 632,605 | +1.04(+10.89%) |
Oct 24, 2002 | 9.310 | 10.31 | 9.172 | 9.586 | 642,200 | +0.29(+3.07%) |
Oct 23, 2002 | 8.325 | 9.350 | 8.128 | 9.300 | 791,171 | +0.91(+10.80%) |
Oct 22, 2002 | 8.768 | 8.867 | 8.295 | 8.394 | 392,202 | -0.50(-5.65%) |
Oct 21, 2002 | 8.502 | 9.015 | 8.167 | 8.896 | 341,552 | +0.30(+3.44%) |
Oct 18, 2002 | 7.044 | 8.798 | 7.044 | 8.601 | 725,229 | +1.01(+13.38%) |
Oct 17, 2002 | 8.226 | 8.729 | 7.566 | 7.586 | 603,528 | -0.22(-2.78%) |
Oct 16, 2002 | 8.118 | 8.118 | 7.419 | 7.803 | 509,257 | -0.52(-6.27%) |
Oct 15, 2002 | 7.882 | 8.404 | 7.882 | 8.325 | 305,519 | +0.85(+11.33%) |
Oct 14, 2002 | 7.488 | 7.882 | 7.271 | 7.478 | 1,038,564 | -0.17(-2.19%) |
Oct 11, 2002 | 7.369 | 7.734 | 7.291 | 7.645 | 344,610 | +0.54(+7.63%) |
Oct 10, 2002 | 6.187 | 7.143 | 6.049 | 7.103 | 471,880 | +1.01(+16.67%) |
Oct 09, 2002 | 6.059 | 6.256 | 5.793 | 6.089 | 724,518 | +0.03(+0.49%) |
Oct 08, 2002 | 6.699 | 6.876 | 5.882 | 6.059 | 866,214 | -0.56(-8.48%) |
Oct 07, 2002 | 7.093 | 7.093 | 6.621 | 6.621 | 411,791 | -0.45(-6.41%) |
Oct 04, 2002 | 7.665 | 7.714 | 6.709 | 7.074 | 387,450 | -0.79(-10.03%) |
Oct 03, 2002 | 8.975 | 9.024 | 7.793 | 7.862 | 564,312 | -1.08(-12.11%) |
Oct 02, 2002 | 9.409 | 9.832 | 9.103 | 8.946 | 231,728 | -0.51(-5.42%) |
Oct 01, 2002 | 8.916 | 9.576 | 8.128 | 9.458 | 462,136 | +0.69(+7.87%) |
Sep 30, 2002 | 8.837 | 9.310 | 8.502 | 8.768 | 217,829 | -0.13(-1.44%) |
Sep 27, 2002 | 9.261 | 9.458 | 8.818 | 8.896 | 150,425 | -0.39(-4.24%) |
Sep 26, 2002 | 9.261 | 9.862 | 9.162 | 9.290 | 488,425 | +0.05(+0.53%) |
Sep 25, 2002 | 8.827 | 9.438 | 8.571 | 9.241 | 419,597 | +0.59(+6.83%) |
Sep 24, 2002 | 8.483 | 9.034 | 8.305 | 8.650 | 259,749 | -0.02(-0.23%) |
Sep 23, 2002 | 8.453 | 9.350 | 8.424 | 8.670 | 318,613 | +0.20(+2.30%) |
Sep 20, 2002 | 9.547 | 9.635 | 8.473 | 8.475 | 322,430 | -0.70(-7.60%) |
Sep 19, 2002 | 9.606 | 9.862 | 9.093 | 9.172 | 244,755 | -0.68(-6.90%) |
Sep 18, 2002 | 10.38 | 10.51 | 9.754 | 9.852 | 571,248 | -0.70(-6.63%) |
Sep 17, 2002 | 11.65 | 11.92 | 10.50 | 10.55 | 237,310 | -0.95(-8.23%) |
Sep 16, 2002 | 11.73 | 11.77 | 11.38 | 11.50 | 178,439 | -0.18(-1.52%) |
Sep 13, 2002 | 11.53 | 11.82 | 11.41 | 11.67 | 336,680 | +0.12(+1.02%) |
Sep 12, 2002 | 12.51 | 12.51 | 11.45 | 11.56 | 458,482 | -1.06(-8.43%) |
Sep 11, 2002 | 12.50 | 13.12 | 12.46 | 12.62 | 167,579 | +0.19(+1.51%) |
Sep 10, 2002 | 11.76 | 12.64 | 11.53 | 12.43 | 225,435 | +0.86(+7.40%) |
Sep 09, 2002 | 11.82 | 11.95 | 11.40 | 11.58 | 434,020 | -0.30(-2.49%) |
Sep 06, 2002 | 11.53 | 12.07 | 11.52 | 11.87 | 169,336 | +0.61(+5.42%) |
Sep 05, 2002 | 11.38 | 11.50 | 10.84 | 11.26 | 331,707 | -0.43(-3.71%) |
Sep 04, 2002 | 11.41 | 11.71 | 11.16 | 11.69 | 427,829 | +0.33(+2.95%) |
Sep 03, 2002 | 11.96 | 12.07 | 11.30 | 11.36 | 360,127 | -0.76(-6.26%) |
Aug 30, 2002 | 12.22 | 12.56 | 11.97 | 12.12 | 233,259 | -0.37(-3.00%) |
Aug 29, 2002 | 12.17 | 12.72 | 11.77 | 12.49 | 711,120 | +0.26(+2.09%) |
Aug 28, 2002 | 13.10 | 13.10 | 12.18 | 12.24 | 429,859 | -0.88(-6.68%) |
Aug 27, 2002 | 13.79 | 13.79 | 13.05 | 13.11 | 639,864 | -0.64(-4.66%) |
Aug 26, 2002 | 14.43 | 14.51 | 13.59 | 13.75 | 529,179 | -0.63(-4.38%) |
Aug 23, 2002 | 15.71 | 15.81 | 14.24 | 14.38 | 329,352 | -1.39(-8.81%) |
Aug 22, 2002 | 15.57 | 16.00 | 15.32 | 15.77 | 279,479 | +0.26(+1.65%) |
Aug 21, 2002 | 15.66 | 16.11 | 15.17 | 15.52 | 289,573 | +0.00(+0.00%) |
Aug 20, 2002 | 16.44 | 16.54 | 15.47 | 15.52 | 236,718 | -0.16(-1.01%) |
Aug 16, 2002 | 14.22 | 15.76 | 14.01 | 15.67 | 350,383 | +1.35(+9.42%) |
Aug 15, 2002 | 14.83 | 14.83 | 13.73 | 14.32 | 320,229 | +0.02(+0.14%) |
Aug 14, 2002 | 13.50 | 14.58 | 13.31 | 14.31 | 353,428 | +0.65(+4.76%) |
Aug 13, 2002 | 14.10 | 14.73 | 13.49 | 13.65 | 533,086 | -0.52(-3.68%) |
Aug 12, 2002 | 14.09 | 14.31 | 13.54 | 14.18 | 367,425 | +1.01(+7.71%) |
Aug 07, 2002 | 13.69 | 14.33 | 12.74 | 13.16 | 500,504 | -0.13(-0.96%) |
Aug 06, 2002 | 12.68 | 13.73 | 12.67 | 13.29 | 687,470 | +0.92(+7.40%) |
Aug 05, 2002 | 13.44 | 13.69 | 12.11 | 12.37 | 407,701 | -1.06(-7.92%) |
Aug 02, 2002 | 13.91 | 13.91 | 13.18 | 13.44 | 249,084 | -0.39(-2.85%) |
Aug 01, 2002 | 14.77 | 14.77 | 13.76 | 13.83 | 269,831 | -0.72(-4.94%) |
Jul 31, 2002 | 14.98 | 14.98 | 14.33 | 14.55 | 531,640 | -0.77(-5.01%) |
Jul 30, 2002 | 14.43 | 15.71 | 13.95 | 15.32 | 577,046 | +1.08(+7.61%) |
Jul 29, 2002 | 13.89 | 14.51 | 13.70 | 14.24 | 473,238 | +0.44(+3.21%) |
Jul 26, 2002 | 14.00 | 14.13 | 13.01 | 13.79 | 576,146 | +0.56(+4.24%) |
Jul 25, 2002 | 13.65 | 13.76 | 12.32 | 13.23 | 1,156,771 | -0.53(-3.87%) |
Jul 24, 2002 | 14.38 | 14.39 | 12.51 | 13.76 | 1,863,744 | -0.42(-2.99%) |
Jul 23, 2002 | 15.76 | 15.77 | 14.10 | 14.19 | 656,360 | -1.56(-9.89%) |
Jul 22, 2002 | 17.46 | 17.68 | 15.47 | 15.74 | 930,149 | -1.83(-10.43%) |
Jul 19, 2002 | 17.45 | 17.73 | 16.90 | 17.58 | 685,643 | -1.37(-7.23%) |
Jul 17, 2002 | 20.15 | 21.48 | 18.54 | 18.95 | 716,195 | +0.84(+4.62%) |
Jul 12, 2002 | 18.27 | 18.55 | 17.68 | 18.11 | 505,071 | +0.22(+1.21%) |
Jul 11, 2002 | 17.03 | 18.16 | 16.67 | 17.89 | 333,128 | +0.84(+4.91%) |
Jul 10, 2002 | 17.10 | 17.98 | 16.83 | 17.05 | 753,953 | +0.06(+0.35%) |
Jul 09, 2002 | 19.76 | 19.34 | 17.48 | 16.99 | 1,071,044 | -2.77(-14.01%) |
Jul 08, 2002 | 20.91 | 21.18 | 20.07 | 19.76 | 324,703 | -1.14(-5.47%) |
Jul 05, 2002 | 19.31 | 21.03 | 19.06 | 20.91 | 146,771 | +1.64(+8.49%) |
Jul 04, 2002 | 19.06 | 19.51 | 18.24 | 19.27 | 655,192 | +0.00(+0.00%) |
Jul 03, 2002 | 19.06 | 19.51 | 18.24 | 19.27 | 655,192 | +0.14(+0.72%) |
Jul 02, 2002 | 20.13 | 20.23 | 18.92 | 19.13 | 547,601 | -1.14(-5.64%) |
Jul 01, 2002 | 21.90 | 22.07 | 19.96 | 20.28 | 904,176 | -1.58(-7.21%) |
Jun 28, 2002 | 22.17 | 22.67 | 21.77 | 21.85 | 1,114,893 | -0.05(-0.22%) |
Jun 27, 2002 | 22.65 | 23.23 | 21.84 | 21.90 | 789,174 | -0.33(-1.46%) |
Jun 26, 2002 | 21.15 | 22.66 | 21.13 | 22.23 | 430,975 | +0.34(+1.58%) |
Jun 25, 2002 | 23.50 | 24.06 | 21.29 | 21.88 | 941,427 | +0.60(+2.82%) |
Jun 21, 2002 | 22.51 | 22.52 | 21.73 | 21.28 | 883,165 | -0.63(-2.88%) |
Jun 20, 2002 | 22.52 | 23.40 | 21.91 | 21.91 | 983,042 | -0.85(-3.72%) |
Jun 19, 2002 | 24.43 | 24.44 | 22.66 | 22.76 | 1,802,871 | -1.81(-7.38%) |
Jun 18, 2002 | 25.53 | 26.75 | 24.46 | 24.57 | 1,233,954 | -0.60(-2.39%) |
Jun 17, 2002 | 24.34 | 25.55 | 24.33 | 25.17 | 920,314 | +0.96(+3.95%) |
Jun 14, 2002 | 23.84 | 24.68 | 23.40 | 24.22 | 1,119,968 | -0.91(-3.61%) |
Jun 12, 2002 | 25.41 | 26.06 | 24.63 | 25.12 | 563,333 | -0.67(-2.60%) |
Jun 11, 2002 | 26.92 | 27.83 | 25.71 | 25.79 | 418,389 | -0.87(-3.25%) |
Jun 10, 2002 | 25.96 | 27.03 | 25.52 | 26.66 | 401,946 | +1.14(+4.48%) |
Jun 07, 2002 | 24.93 | 26.19 | 24.58 | 25.52 | 625,757 | -0.78(-2.96%) |
Jun 06, 2002 | 27.44 | 27.44 | 25.86 | 26.30 | 389,664 | -1.15(-4.20%) |
Jun 05, 2002 | 28.03 | 28.82 | 27.09 | 27.45 | 212,442 | -2.40(-8.05%) |
May 31, 2002 | 29.70 | 30.74 | 29.65 | 29.85 | 529,635 | -1.01(-3.29%) |
May 28, 2002 | 29.70 | 30.87 | 29.56 | 30.87 | 308,158 | +1.43(+4.85%) |
May 27, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 961,017 | +0.00(+0.00%) |
May 24, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 959,900 | -3.81(-11.47%) |
May 23, 2002 | 33.60 | 33.89 | 32.03 | 33.25 | 286,945 | -0.31(-0.91%) |
May 22, 2002 | 33.60 | 34.18 | 32.94 | 33.56 | 171,334 | -0.10(-0.29%) |
May 21, 2002 | 36.25 | 36.35 | 33.61 | 33.65 | 246,851 | -2.60(-7.17%) |
May 20, 2002 | 36.23 | 36.44 | 35.57 | 36.26 | 300,241 | -0.34(-0.94%) |
May 17, 2002 | 36.86 | 37.41 | 36.30 | 36.60 | 315,263 | -0.19(-0.51%) |
May 16, 2002 | 36.80 | 37.44 | 36.30 | 36.79 | 262,178 | -0.17(-0.45%) |
May 15, 2002 | 35.71 | 38.27 | 34.44 | 36.96 | 1,524,554 | +1.59(+4.48%) |
May 14, 2002 | 33.55 | 35.56 | 33.54 | 35.37 | 622,407 | +2.43(+7.39%) |
May 13, 2002 | 30.70 | 32.96 | 30.70 | 32.94 | 463,659 | +2.26(+7.38%) |
May 10, 2002 | 32.72 | 33.17 | 29.92 | 30.67 | 442,648 | -2.10(-6.40%) |
May 09, 2002 | 33.88 | 34.96 | 32.25 | 32.77 | 494,718 | -1.66(-4.84%) |
May 08, 2002 | 31.18 | 34.57 | 31.13 | 34.43 | 426,205 | +3.70(+12.06%) |
May 07, 2002 | 31.13 | 31.78 | 28.74 | 30.73 | 655,192 | -0.06(-0.19%) |
May 06, 2002 | 30.87 | 31.90 | 30.79 | 30.79 | 348,962 | -0.12(-0.38%) |
May 03, 2002 | 32.84 | 32.85 | 30.54 | 30.91 | 607,081 | -1.46(-4.51%) |
May 02, 2002 | 34.75 | 35.79 | 32.29 | 32.36 | 515,526 | -2.37(-6.84%) |
May 01, 2002 | 33.89 | 35.32 | 33.00 | 34.74 | 214,878 | +0.45(+1.32%) |
Apr 30, 2002 | 33.55 | 35.57 | 33.46 | 34.29 | 459,599 | +0.60(+1.78%) |
Apr 29, 2002 | 33.20 | 34.53 | 32.81 | 33.68 | 268,573 | +0.43(+1.30%) |
Apr 26, 2002 | 35.28 | 36.28 | 32.74 | 33.25 | 653,873 | -2.05(-5.80%) |
Apr 25, 2002 | 34.53 | 35.86 | 33.74 | 35.30 | 177,627 | +0.77(+2.22%) |
Apr 24, 2002 | 35.35 | 36.45 | 34.38 | 34.53 | 318,918 | -0.42(-1.21%) |
Apr 23, 2002 | 35.17 | 36.21 | 34.78 | 34.96 | 312,421 | -0.13(-0.37%) |
Apr 22, 2002 | 35.99 | 36.06 | 34.43 | 35.08 | 241,573 | -1.08(-3.00%) |
Apr 19, 2002 | 36.55 | 36.93 | 36.07 | 36.17 | 231,728 | -0.29(-0.78%) |
Apr 18, 2002 | 37.54 | 37.97 | 35.81 | 36.45 | 716,296 | -0.79(-2.12%) |
Apr 17, 2002 | 37.44 | 38.97 | 36.95 | 37.24 | 649,610 | -0.74(-1.95%) |
Apr 16, 2002 | 34.24 | 38.17 | 34.20 | 37.98 | 1,088,706 | +4.02(+11.84%) |
Apr 15, 2002 | 33.45 | 34.48 | 33.45 | 33.96 | 1,022,527 | +0.61(+1.83%) |
Apr 12, 2002 | 32.17 | 33.78 | 31.87 | 33.35 | 296,486 | +1.27(+3.96%) |
Apr 11, 2002 | 32.73 | 32.91 | 32.02 | 32.08 | 118,959 | -0.64(-1.95%) |
Apr 10, 2002 | 32.35 | 33.15 | 31.86 | 32.72 | 198,740 | +0.38(+1.19%) |
Apr 09, 2002 | 33.41 | 33.95 | 31.77 | 32.33 | 257,814 | -1.08(-3.24%) |
Apr 08, 2002 | 33.15 | 33.58 | 32.64 | 33.42 | 356,372 | -0.19(-0.56%) |
Apr 05, 2002 | 34.28 | 34.63 | 33.35 | 33.61 | 221,679 | -0.63(-1.84%) |
Apr 04, 2002 | 33.72 | 34.73 | 33.47 | 34.24 | 179,353 | +0.57(+1.70%) |
Apr 03, 2002 | 34.51 | 35.19 | 33.07 | 33.66 | 161,286 | -0.98(-2.82%) |
Apr 02, 2002 | 35.43 | 35.43 | 34.53 | 34.64 | 236,904 | -0.63(-1.79%) |
Apr 01, 2002 | 35.48 | 35.74 | 34.41 | 35.27 | 317,091 | -0.16(-0.44%) |
Mar 29, 2002 | 33.68 | 36.04 | 33.50 | 35.43 | 781,562 | +0.00(+0.00%) |
Mar 28, 2002 | 33.68 | 36.04 | 33.50 | 35.43 | 781,562 | +1.75(+5.21%) |
Mar 27, 2002 | 32.31 | 33.76 | 32.31 | 33.67 | 200,465 | +1.40(+4.33%) |
Mar 26, 2002 | 33.03 | 33.50 | 31.64 | 32.28 | 572,672 | -0.57(-1.74%) |
Mar 25, 2002 | 33.81 | 34.78 | 32.53 | 32.85 | 237,107 | -1.16(-3.42%) |
Mar 22, 2002 | 33.46 | 34.44 | 32.91 | 34.01 | 223,506 | +0.51(+1.53%) |
Mar 21, 2002 | 32.59 | 33.60 | 32.12 | 33.50 | 175,699 | +1.04(+3.22%) |
Mar 20, 2002 | 33.47 | 33.47 | 32.25 | 32.45 | 176,714 | -1.01(-3.03%) |
Mar 19, 2002 | 33.10 | 33.63 | 32.96 | 33.47 | 205,439 | +0.40(+1.22%) |
Mar 18, 2002 | 32.27 | 33.63 | 32.05 | 33.06 | 547,804 | +0.96(+2.98%) |
Mar 15, 2002 | 30.56 | 32.72 | 30.48 | 32.11 | 253,246 | +1.51(+4.93%) |
Mar 14, 2002 | 30.55 | 31.16 | 29.59 | 30.60 | 390,476 | +0.06(+0.19%) |
Mar 13, 2002 | 31.32 | 31.48 | 30.50 | 30.54 | 476,347 | -1.26(-3.97%) |
Mar 12, 2002 | 31.39 | 32.76 | 30.91 | 31.80 | 853,323 | -0.16(-0.49%) |
Mar 11, 2002 | 33.63 | 33.64 | 31.61 | 31.96 | 422,145 | -1.77(-5.26%) |
Mar 08, 2002 | 32.41 | 34.48 | 32.40 | 33.73 | 720,153 | +1.47(+4.55%) |
Mar 07, 2002 | 30.94 | 32.30 | 30.89 | 32.27 | 829,877 | +1.61(+5.24%) |
Mar 06, 2002 | 28.77 | 31.04 | 28.42 | 30.66 | 786,434 | +1.62(+5.56%) |
Mar 05, 2002 | 28.97 | 29.29 | 28.32 | 29.04 | 390,172 | -0.07(-0.24%) |
Mar 04, 2002 | 30.00 | 30.64 | 28.97 | 29.11 | 765,931 | -0.97(-3.21%) |