Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.98 | 15.19 | 14.65 | 15.06 | 788,845 | +0.07(+0.49%) |
Mar 28, 2003 | 15.37 | 15.43 | 14.89 | 14.99 | 956,155 | -0.39(-2.56%) |
Mar 27, 2003 | 15.02 | 15.56 | 14.93 | 15.38 | 781,558 | +0.31(+2.04%) |
Mar 26, 2003 | 15.26 | 15.36 | 14.85 | 15.07 | 667,846 | -0.17(-1.14%) |
Mar 25, 2003 | 15.20 | 15.41 | 15.08 | 15.24 | 594,131 | +0.03(+0.21%) |
Mar 24, 2003 | 15.63 | 15.63 | 15.09 | 15.21 | 593,440 | -0.47(-3.02%) |
Mar 21, 2003 | 15.33 | 15.85 | 15.09 | 15.69 | 970,272 | +0.36(+2.38%) |
Mar 20, 2003 | 14.99 | 15.56 | 14.97 | 15.32 | 74,941,248 | +0.37(+2.47%) |
Mar 19, 2003 | 15.07 | 15.18 | 14.93 | 14.95 | 672,449 | -0.07(-0.49%) |
Mar 18, 2003 | 15.08 | 15.19 | 14.91 | 15.03 | 893,425 | -0.04(-0.24%) |
Mar 17, 2003 | 14.17 | 15.10 | 14.04 | 15.06 | 1,368,398 | +0.94(+6.68%) |
Mar 14, 2003 | 14.08 | 14.24 | 13.95 | 14.12 | 40,111,836 | +0.05(+0.37%) |
Mar 13, 2003 | 13.61 | 14.11 | 13.61 | 14.07 | 1,099,928 | +0.53(+3.89%) |
Mar 12, 2003 | 13.71 | 13.73 | 13.45 | 13.54 | 932,053 | -0.18(-1.33%) |
Mar 11, 2003 | 13.65 | 13.81 | 13.57 | 13.72 | 751,140 | +0.07(+0.53%) |
Mar 10, 2003 | 14.10 | 14.10 | 13.59 | 13.65 | 538,115 | -0.47(-3.36%) |
Mar 07, 2003 | 13.76 | 14.16 | 13.74 | 14.12 | 805,465 | +0.18(+1.28%) |
Mar 06, 2003 | 14.03 | 14.12 | 13.68 | 13.94 | 1,270,989 | -0.19(-1.32%) |
Mar 05, 2003 | 14.10 | 14.26 | 13.98 | 14.13 | 532,685 | +0.06(+0.46%) |
Mar 04, 2003 | 14.67 | 14.67 | 14.05 | 14.07 | 635,865 | -0.56(-3.82%) |
Mar 03, 2003 | 14.62 | 14.96 | 14.54 | 14.62 | 727,937 | +0.14(+0.98%) |
Feb 28, 2003 | 14.58 | 14.75 | 14.48 | 14.48 | 305,343 | -0.06(-0.39%) |
Feb 27, 2003 | 14.11 | 14.77 | 13.96 | 14.54 | 787,919 | +0.58(+4.15%) |
Feb 26, 2003 | 14.18 | 14.29 | 13.92 | 13.96 | 577,857 | -0.28(-1.96%) |
Feb 25, 2003 | 14.21 | 14.38 | 13.95 | 14.24 | 741,760 | -0.04(-0.25%) |
Feb 24, 2003 | 14.41 | 14.58 | 14.21 | 14.28 | 597,604 | -0.15(-1.01%) |
Feb 21, 2003 | 14.29 | 14.62 | 14.23 | 14.42 | 757,064 | +0.13(+0.91%) |
Feb 20, 2003 | 14.00 | 14.48 | 13.91 | 14.29 | 949,601 | +0.39(+2.80%) |
Feb 19, 2003 | 14.33 | 14.35 | 13.81 | 13.90 | 1,896,734 | -0.40(-2.78%) |
Feb 18, 2003 | 13.66 | 14.31 | 13.66 | 14.30 | 2,342,037 | +0.59(+4.31%) |
Feb 14, 2003 | 13.46 | 13.78 | 13.46 | 13.71 | 1,473,894 | +0.10(+0.71%) |
Feb 13, 2003 | 13.61 | 13.62 | 13.32 | 13.61 | 1,610,644 | +0.11(+0.78%) |
Feb 12, 2003 | 13.71 | 13.88 | 13.48 | 13.51 | 822,724 | -0.22(-1.62%) |
Feb 11, 2003 | 13.44 | 13.80 | 13.31 | 13.73 | 932,569 | +0.44(+3.32%) |
Feb 10, 2003 | 13.72 | 13.72 | 12.78 | 13.29 | 2,676,755 | -0.17(-1.23%) |
Feb 07, 2003 | 14.42 | 14.43 | 13.41 | 13.45 | 1,800,959 | -0.87(-6.08%) |
Feb 06, 2003 | 14.52 | 14.72 | 14.04 | 14.32 | 1,181,879 | -0.18(-1.23%) |
Feb 05, 2003 | 14.59 | 14.93 | 14.38 | 14.50 | 970,089 | -0.08(-0.56%) |
Feb 04, 2003 | 14.38 | 14.86 | 14.12 | 14.58 | 2,480,516 | +0.41(+2.86%) |
Feb 03, 2003 | 14.54 | 14.86 | 13.54 | 14.18 | 4,259,753 | -0.21(-1.46%) |
Jan 31, 2003 | 14.99 | 15.49 | 14.14 | 14.39 | 12,222,138 | -2.76(-16.11%) |
Jan 30, 2003 | 16.96 | 17.26 | 16.82 | 17.15 | 2,667,508 | +0.17(+1.03%) |
Jan 29, 2003 | 16.73 | 17.30 | 16.72 | 16.98 | 2,250,459 | +0.10(+0.60%) |
Jan 28, 2003 | 17.06 | 17.42 | 16.39 | 16.88 | 2,591,594 | -0.14(-0.81%) |
Jan 27, 2003 | 17.04 | 17.19 | 16.72 | 17.01 | 1,984,116 | -0.20(-1.18%) |
Jan 24, 2003 | 17.85 | 17.95 | 16.74 | 17.22 | 4,228,898 | -0.58(-3.23%) |
Jan 23, 2003 | 17.34 | 17.82 | 17.34 | 17.79 | 1,346,276 | +0.52(+3.00%) |
Jan 22, 2003 | 16.97 | 17.37 | 16.77 | 17.27 | 982,184 | +0.49(+2.90%) |
Jan 21, 2003 | 17.34 | 17.50 | 16.71 | 16.79 | 1,321,098 | -0.62(-3.56%) |
Jan 17, 2003 | 17.89 | 17.99 | 17.38 | 17.41 | 764,469 | -0.53(-2.96%) |
Jan 16, 2003 | 18.27 | 18.27 | 17.84 | 17.94 | 824,452 | -0.35(-1.91%) |
Jan 15, 2003 | 18.64 | 18.64 | 18.27 | 18.29 | 830,129 | -0.37(-2.00%) |
Jan 14, 2003 | 18.62 | 18.70 | 18.47 | 18.66 | 1,175,708 | -0.02(-0.11%) |
Jan 13, 2003 | 18.43 | 18.78 | 18.43 | 18.68 | 1,143,125 | +0.28(+1.50%) |
Jan 10, 2003 | 18.23 | 18.55 | 17.99 | 18.40 | 966,139 | +0.16(+0.89%) |
Jan 09, 2003 | 17.89 | 18.57 | 17.87 | 18.24 | 1,375,897 | +0.43(+2.43%) |
Jan 08, 2003 | 18.08 | 18.12 | 17.69 | 17.81 | 1,704,197 | -0.33(-1.81%) |
Jan 07, 2003 | 18.66 | 18.67 | 17.93 | 18.14 | 2,203,806 | -0.49(-2.65%) |
Jan 06, 2003 | 18.47 | 18.72 | 18.26 | 18.63 | 736,083 | +0.30(+1.65%) |
Jan 03, 2003 | 18.71 | 18.92 | 18.28 | 18.33 | 752,127 | -0.38(-2.03%) |
Jan 02, 2003 | 18.05 | 18.79 | 18.00 | 18.71 | 1,444,766 | +0.71(+3.96%) |
Dec 31, 2002 | 18.06 | 18.34 | 17.85 | 18.00 | 784,464 | -0.07(-0.40%) |
Dec 30, 2002 | 17.64 | 18.17 | 17.51 | 18.07 | 1,350,226 | +0.46(+2.62%) |
Dec 27, 2002 | 17.88 | 17.88 | 17.37 | 17.61 | 1,314,434 | -0.27(-1.50%) |
Dec 26, 2002 | 17.86 | 18.16 | 17.58 | 17.87 | 834,326 | +0.00(+0.02%) |
Dec 24, 2002 | 18.55 | 18.64 | 17.85 | 17.87 | 711,398 | -0.73(-3.94%) |
Dec 23, 2002 | 18.48 | 18.94 | 18.49 | 18.60 | 910,106 | -0.28(-1.46%) |
Dec 20, 2002 | 18.48 | 18.94 | 18.48 | 18.88 | 425,802 | +0.44(+2.37%) |
Dec 19, 2002 | 18.27 | 18.59 | 18.27 | 18.44 | 811,123 | +0.08(+0.44%) |
Dec 18, 2002 | 18.84 | 19.18 | 18.27 | 18.36 | 908,872 | -0.60(-3.16%) |
Dec 17, 2002 | 19.21 | 19.36 | 18.78 | 18.96 | 1,568,434 | -0.30(-1.58%) |
Dec 16, 2002 | 18.93 | 19.32 | 18.77 | 19.26 | 985,393 | +0.38(+2.02%) |
Dec 13, 2002 | 19.02 | 19.06 | 18.80 | 18.88 | 503,557 | -0.34(-1.75%) |
Dec 12, 2002 | 18.59 | 19.34 | 18.57 | 19.22 | 1,333,194 | +0.50(+2.68%) |
Dec 11, 2002 | 18.31 | 18.81 | 18.19 | 18.72 | 1,175,955 | +0.58(+3.20%) |
Dec 10, 2002 | 17.79 | 18.18 | 17.61 | 18.14 | 548,236 | +0.34(+1.91%) |
Dec 09, 2002 | 18.23 | 18.37 | 17.76 | 17.80 | 812,604 | -0.42(-2.31%) |
Dec 06, 2002 | 17.78 | 18.25 | 17.63 | 18.22 | 670,423 | +0.34(+1.93%) |
Dec 05, 2002 | 18.66 | 18.66 | 17.78 | 17.87 | 928,866 | -0.77(-4.11%) |
Dec 04, 2002 | 18.04 | 18.68 | 18.04 | 18.64 | 496,893 | +0.53(+2.91%) |
Dec 03, 2002 | 18.19 | 18.19 | 17.85 | 18.11 | 450,486 | -0.06(-0.31%) |
Dec 02, 2002 | 17.98 | 18.36 | 17.97 | 18.17 | 311,267 | +0.28(+1.56%) |
Nov 29, 2002 | 18.09 | 18.23 | 17.83 | 17.89 | 227,341 | -0.38(-2.08%) |
Nov 27, 2002 | 17.72 | 18.27 | 17.72 | 18.27 | 475,417 | +0.56(+3.18%) |
Nov 26, 2002 | 17.72 | 17.80 | 17.34 | 17.71 | 528,242 | -0.00(-0.02%) |
Nov 25, 2002 | 17.32 | 17.74 | 17.22 | 17.71 | 218,702 | +0.34(+1.93%) |
Nov 22, 2002 | 17.68 | 17.77 | 17.29 | 17.38 | 753,855 | -0.42(-2.35%) |
Nov 21, 2002 | 17.19 | 17.93 | 17.13 | 17.79 | 800,015 | +0.68(+3.95%) |
Nov 20, 2002 | 16.77 | 17.27 | 16.68 | 17.12 | 1,063,889 | +0.37(+2.22%) |
Nov 19, 2002 | 17.06 | 17.16 | 16.56 | 16.74 | 855,554 | -0.63(-3.61%) |
Nov 18, 2002 | 17.85 | 17.97 | 17.31 | 17.37 | 584,028 | -0.37(-2.08%) |
Nov 15, 2002 | 17.14 | 17.77 | 17.07 | 17.74 | 1,729,375 | +0.44(+2.55%) |
Nov 14, 2002 | 16.79 | 17.52 | 16.63 | 17.30 | 1,137,695 | +0.75(+4.53%) |
Nov 13, 2002 | 16.56 | 16.64 | 16.31 | 16.55 | 628,953 | +0.02(+0.12%) |
Nov 12, 2002 | 16.20 | 16.82 | 16.18 | 16.53 | 764,223 | +0.34(+2.08%) |
Nov 11, 2002 | 16.39 | 16.56 | 16.16 | 16.19 | 673,632 | -0.22(-1.33%) |
Nov 08, 2002 | 16.32 | 16.60 | 16.29 | 16.41 | 491,956 | +0.03(+0.20%) |
Nov 07, 2002 | 16.68 | 16.89 | 16.29 | 16.38 | 481,342 | -0.21(-1.29%) |
Nov 06, 2002 | 16.31 | 16.72 | 16.16 | 16.59 | 877,523 | +0.47(+2.89%) |
Nov 05, 2002 | 16.54 | 16.68 | 16.13 | 16.13 | 600,566 | -0.42(-2.54%) |
Nov 04, 2002 | 16.71 | 16.96 | 16.29 | 16.55 | 632,409 | -0.06(-0.37%) |
Nov 01, 2002 | 16.24 | 16.62 | 16.07 | 16.61 | 901,467 | +0.32(+1.94%) |
Oct 31, 2002 | 15.66 | 16.52 | 15.66 | 16.29 | 1,176,943 | +0.58(+3.68%) |
Oct 30, 2002 | 15.73 | 15.92 | 15.56 | 15.71 | 948,860 | +0.04(+0.24%) |
Oct 29, 2002 | 15.60 | 15.73 | 15.09 | 15.68 | 816,059 | +0.05(+0.34%) |
Oct 28, 2002 | 15.68 | 15.80 | 15.46 | 15.62 | 723,000 | +0.03(+0.20%) |
Oct 25, 2002 | 15.52 | 16.00 | 15.29 | 15.59 | 1,640,524 | +0.26(+1.72%) |
Oct 24, 2002 | 15.71 | 15.84 | 15.20 | 15.33 | 1,017,137 | -0.40(-2.53%) |
Oct 23, 2002 | 15.48 | 15.80 | 15.35 | 15.73 | 837,288 | +0.15(+0.96%) |
Oct 22, 2002 | 15.07 | 16.20 | 15.04 | 15.58 | 1,459,577 | +0.39(+2.56%) |
Oct 21, 2002 | 15.14 | 15.35 | 14.99 | 15.19 | 1,359,359 | -0.01(-0.08%) |
Oct 18, 2002 | 14.96 | 15.26 | 14.84 | 15.20 | 408,614 | +0.11(+0.70%) |
Oct 17, 2002 | 14.30 | 15.31 | 14.30 | 15.09 | 841,731 | +0.74(+5.14%) |
Oct 16, 2002 | 15.03 | 15.07 | 14.26 | 14.36 | 737,317 | -0.75(-4.96%) |
Oct 15, 2002 | 14.28 | 15.53 | 14.28 | 15.11 | 1,025,135 | +0.85(+5.94%) |
Oct 14, 2002 | 14.00 | 14.44 | 13.91 | 14.26 | 496,399 | +0.08(+0.60%) |
Oct 11, 2002 | 13.25 | 14.37 | 13.19 | 14.18 | 849,541 | +0.99(+7.50%) |
Oct 10, 2002 | 12.61 | 13.46 | 11.63 | 13.19 | 2,095,195 | +0.54(+4.29%) |
Oct 09, 2002 | 13.02 | 13.24 | 12.64 | 12.64 | 388,776 | -0.44(-3.37%) |
Oct 08, 2002 | 12.68 | 13.56 | 12.64 | 13.09 | 840,990 | +0.32(+2.54%) |
Oct 07, 2002 | 13.57 | 13.63 | 12.64 | 12.76 | 783,229 | -0.74(-5.46%) |
Oct 04, 2002 | 13.04 | 13.87 | 12.69 | 13.50 | 1,053,457 | +0.62(+4.77%) |
Oct 03, 2002 | 13.99 | 13.99 | 12.41 | 12.88 | 3,287,825 | -1.01(-7.26%) |
Oct 02, 2002 | 13.54 | 14.20 | 13.54 | 13.89 | 423,581 | +0.12(+0.85%) |
Oct 01, 2002 | 13.86 | 14.04 | 13.09 | 13.77 | 625,250 | -0.29(-2.05%) |
Sep 30, 2002 | 14.61 | 14.62 | 13.75 | 14.06 | 615,229 | -0.64(-4.38%) |
Sep 27, 2002 | 14.98 | 14.98 | 14.42 | 14.71 | 401,118 | -0.19(-1.30%) |
Sep 26, 2002 | 14.50 | 15.01 | 14.50 | 14.90 | 407,536 | +0.48(+3.31%) |
Sep 25, 2002 | 14.10 | 14.50 | 14.10 | 14.42 | 184,884 | +0.35(+2.48%) |
Sep 24, 2002 | 14.26 | 14.26 | 13.99 | 14.07 | 273,989 | -0.22(-1.53%) |
Sep 23, 2002 | 14.69 | 14.79 | 14.20 | 14.29 | 272,513 | -0.48(-3.26%) |
Sep 20, 2002 | 14.99 | 14.99 | 14.22 | 14.77 | 673,888 | -0.04(-0.30%) |
Sep 19, 2002 | 15.10 | 15.19 | 14.71 | 14.82 | 201,669 | -0.38(-2.51%) |
Sep 18, 2002 | 14.89 | 15.35 | 14.63 | 15.20 | 304,356 | -0.07(-0.48%) |
Sep 17, 2002 | 15.31 | 15.50 | 15.10 | 15.27 | 297,938 | -0.10(-0.66%) |
Sep 16, 2002 | 15.45 | 15.54 | 15.22 | 15.37 | 203,545 | -0.08(-0.52%) |
Sep 13, 2002 | 15.56 | 15.60 | 15.26 | 15.46 | 401,612 | -0.17(-1.09%) |
Sep 12, 2002 | 15.74 | 15.80 | 15.52 | 15.62 | 336,198 | -0.17(-1.11%) |
Sep 11, 2002 | 15.81 | 16.09 | 15.63 | 15.80 | 380,877 | +0.08(+0.52%) |
Sep 10, 2002 | 15.34 | 15.80 | 15.21 | 15.72 | 272,019 | +0.49(+3.25%) |
Sep 09, 2002 | 15.16 | 15.37 | 14.97 | 15.22 | 406,055 | -0.03(-0.21%) |
Sep 06, 2002 | 15.06 | 15.39 | 15.05 | 15.26 | 428,517 | +0.22(+1.45%) |
Sep 05, 2002 | 14.99 | 15.35 | 14.90 | 15.04 | 408,029 | -0.08(-0.56%) |
Sep 04, 2002 | 14.48 | 15.21 | 14.42 | 15.12 | 353,724 | +0.63(+4.33%) |
Sep 03, 2002 | 14.67 | 14.87 | 14.42 | 14.50 | 215,219 | -0.20(-1.38%) |
Aug 30, 2002 | 14.69 | 15.13 | 14.62 | 14.70 | 158,472 | +0.00(+0.03%) |
Aug 29, 2002 | 14.58 | 14.75 | 14.39 | 14.69 | 257,456 | +0.07(+0.50%) |
Aug 28, 2002 | 14.79 | 14.79 | 14.40 | 14.62 | 513,759 | -0.23(-1.53%) |
Aug 27, 2002 | 15.59 | 15.60 | 14.85 | 14.85 | 848,149 | -0.67(-4.31%) |
Aug 26, 2002 | 15.80 | 15.84 | 15.35 | 15.52 | 258,885 | -0.24(-1.54%) |
Aug 23, 2002 | 16.12 | 16.12 | 15.72 | 15.76 | 413,213 | -0.24(-1.52%) |
Aug 22, 2002 | 15.89 | 16.12 | 15.75 | 16.00 | 185,872 | +0.04(+0.28%) |
Aug 21, 2002 | 15.59 | 16.08 | 15.52 | 15.96 | 386,061 | +0.40(+2.55%) |
Aug 20, 2002 | 15.70 | 15.88 | 15.54 | 15.56 | 263,133 | +0.27(+1.75%) |
Aug 16, 2002 | 15.29 | 15.44 | 15.15 | 15.29 | 341,930 | -0.10(-0.66%) |
Aug 15, 2002 | 15.09 | 15.46 | 15.05 | 15.39 | 38,704,836 | +0.20(+1.33%) |
Aug 14, 2002 | 14.99 | 15.19 | 14.44 | 15.19 | 337,679 | +0.42(+2.82%) |
Aug 13, 2002 | 14.24 | 15.17 | 14.04 | 14.77 | 715,595 | +0.28(+1.93%) |
Aug 12, 2002 | 14.89 | 14.90 | 14.34 | 14.50 | 188,488 | +0.51(+3.65%) |
Aug 07, 2002 | 13.72 | 14.09 | 13.60 | 13.98 | 24,832,312 | +0.15(+1.05%) |
Aug 06, 2002 | 13.37 | 13.86 | 13.36 | 13.84 | 245,114 | +0.49(+3.70%) |
Aug 05, 2002 | 13.51 | 13.67 | 13.09 | 13.34 | 467,452 | -0.13(-0.96%) |
Aug 02, 2002 | 13.90 | 14.00 | 13.11 | 13.47 | 584,275 | -0.48(-3.43%) |
Aug 01, 2002 | 14.14 | 14.38 | 13.43 | 13.95 | 707,308 | -0.19(-1.32%) |
Jul 31, 2002 | 14.36 | 14.50 | 13.72 | 14.14 | 769,406 | -0.26(-1.80%) |
Jul 30, 2002 | 14.14 | 14.42 | 13.98 | 14.40 | 843,459 | +0.22(+1.57%) |
Jul 29, 2002 | 13.44 | 14.45 | 13.36 | 14.18 | 1,291,852 | +0.60(+4.45%) |
Jul 26, 2002 | 12.50 | 13.57 | 12.46 | 13.57 | 2,092,472 | +1.26(+10.27%) |
Jul 25, 2002 | 12.55 | 12.56 | 11.91 | 12.31 | 642,529 | -0.28(-2.22%) |
Jul 24, 2002 | 11.71 | 12.66 | 11.67 | 12.59 | 656,599 | +0.59(+4.93%) |
Jul 23, 2002 | 11.75 | 12.10 | 11.67 | 12.00 | 518,343 | +0.33(+2.85%) |
Jul 22, 2002 | 11.67 | 12.03 | 11.34 | 11.66 | 495,782 | -0.26(-2.21%) |
Jul 19, 2002 | 12.14 | 12.14 | 11.12 | 11.93 | 741,019 | -0.63(-5.00%) |
Jul 17, 2002 | 12.47 | 12.84 | 12.16 | 12.55 | 244,620 | -0.55(-4.23%) |
Jul 12, 2002 | 13.13 | 13.35 | 12.89 | 13.11 | 438,885 | -0.02(-0.12%) |
Jul 11, 2002 | 13.43 | 13.43 | 12.68 | 13.13 | 1,007,362 | -0.33(-2.44%) |
Jul 10, 2002 | 13.77 | 13.83 | 13.42 | 13.45 | 756,324 | -0.34(-2.50%) |
Jul 09, 2002 | 13.21 | 13.69 | 13.23 | 13.80 | 959,968 | +0.59(+4.48%) |
Jul 08, 2002 | 12.92 | 13.06 | 12.90 | 13.21 | 485,785 | +0.29(+2.23%) |
Jul 05, 2002 | 12.09 | 12.98 | 12.01 | 12.92 | 149,339 | +0.79(+6.48%) |
Jul 04, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,180 | +0.00(+0.00%) |
Jul 03, 2002 | 12.54 | 12.61 | 11.91 | 12.13 | 611,180 | -0.42(-3.36%) |
Jul 02, 2002 | 12.94 | 12.94 | 12.34 | 12.55 | 344,591 | -0.33(-2.55%) |
Jul 01, 2002 | 12.94 | 13.14 | 12.66 | 12.88 | 459,619 | -0.08(-0.62%) |
Jun 28, 2002 | 13.12 | 13.36 | 12.72 | 12.96 | 740,279 | -0.20(-1.51%) |
Jun 27, 2002 | 13.13 | 13.30 | 13.03 | 13.16 | 189,821 | +0.02(+0.18%) |
Jun 26, 2002 | 13.21 | 13.41 | 12.84 | 13.14 | 395,934 | -0.07(-0.52%) |
Jun 25, 2002 | 13.83 | 13.83 | 13.21 | 13.21 | 212,777 | -0.52(-3.78%) |
Jun 21, 2002 | 13.94 | 14.01 | 13.83 | 13.73 | 173,529 | -0.29(-2.05%) |
Jun 20, 2002 | 14.12 | 14.22 | 13.98 | 14.01 | 210,803 | -0.10(-0.69%) |
Jun 19, 2002 | 14.18 | 14.22 | 13.94 | 14.11 | 285,843 | -0.07(-0.51%) |
Jun 18, 2002 | 14.27 | 14.36 | 14.11 | 14.18 | 262,146 | +0.04(+0.29%) |
Jun 17, 2002 | 13.80 | 14.24 | 13.80 | 14.14 | 247,335 | +0.36(+2.65%) |
Jun 14, 2002 | 13.90 | 14.14 | 13.69 | 13.78 | 317,932 | -0.42(-2.97%) |
Jun 12, 2002 | 14.26 | 14.31 | 14.08 | 14.20 | 254,741 | +0.06(+0.43%) |
Jun 11, 2002 | 14.18 | 14.28 | 14.00 | 14.14 | 212,284 | -0.03(-0.20%) |
Jun 10, 2002 | 13.90 | 14.26 | 13.84 | 14.17 | 240,671 | +0.17(+1.22%) |
Jun 07, 2002 | 13.75 | 14.26 | 13.57 | 14.00 | 259,431 | +0.18(+1.29%) |
Jun 06, 2002 | 14.15 | 14.17 | 13.61 | 13.82 | 240,671 | -0.19(-1.33%) |
Jun 05, 2002 | 13.97 | 14.24 | 13.90 | 14.00 | 372,484 | -0.26(-1.85%) |
May 31, 2002 | 14.58 | 14.70 | 14.26 | 14.27 | 276,956 | -0.68(-4.58%) |
May 28, 2002 | 14.98 | 14.99 | 14.76 | 14.95 | 246,842 | +0.00(+0.00%) |
May 27, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,287 | +0.00(+0.00%) |
May 24, 2002 | 14.58 | 15.03 | 14.46 | 14.95 | 329,287 | +0.33(+2.24%) |
May 23, 2002 | 14.77 | 14.93 | 14.51 | 14.62 | 505,285 | -0.04(-0.25%) |
May 22, 2002 | 14.62 | 14.69 | 14.56 | 14.66 | 361,129 | +0.02(+0.14%) |
May 21, 2002 | 15.33 | 15.33 | 14.36 | 14.64 | 556,135 | -0.61(-3.99%) |
May 20, 2002 | 15.23 | 15.33 | 14.97 | 15.25 | 235,734 | -0.04(-0.29%) |
May 17, 2002 | 15.29 | 15.35 | 14.91 | 15.29 | 236,227 | +0.14(+0.91%) |
May 16, 2002 | 15.24 | 15.39 | 14.99 | 15.16 | 119,224 | +0.04(+0.29%) |
May 15, 2002 | 15.24 | 15.44 | 15.03 | 15.11 | 328,546 | +0.01(+0.05%) |
May 14, 2002 | 15.12 | 15.39 | 15.05 | 15.10 | 445,056 | -0.08(-0.53%) |
May 13, 2002 | 14.99 | 15.31 | 14.79 | 15.18 | 298,678 | +0.24(+1.63%) |
May 10, 2002 | 14.94 | 15.08 | 14.71 | 14.94 | 476,158 | +0.13(+0.88%) |
May 09, 2002 | 15.64 | 15.64 | 14.75 | 14.81 | 642,036 | -0.66(-4.29%) |
May 08, 2002 | 15.98 | 16.08 | 14.57 | 15.48 | 1,229,273 | -0.68(-4.21%) |
May 07, 2002 | 15.57 | 16.20 | 15.53 | 16.16 | 1,092,769 | +0.63(+4.04%) |
May 06, 2002 | 15.44 | 15.70 | 15.44 | 15.53 | 301,887 | +0.08(+0.50%) |
May 03, 2002 | 15.52 | 15.76 | 15.31 | 15.45 | 494,177 | +0.00(+0.00%) |
May 02, 2002 | 15.39 | 15.54 | 15.26 | 15.45 | 382,605 | +0.02(+0.10%) |
May 01, 2002 | 15.34 | 15.67 | 15.02 | 15.44 | 759,779 | +0.12(+0.79%) |
Apr 30, 2002 | 14.79 | 15.56 | 14.67 | 15.31 | 776,071 | +0.53(+3.59%) |
Apr 29, 2002 | 14.79 | 14.79 | 14.10 | 14.78 | 680,296 | +0.07(+0.47%) |
Apr 26, 2002 | 15.21 | 15.27 | 14.47 | 14.71 | 2,036,940 | -0.48(-3.17%) |
Apr 25, 2002 | 15.07 | 15.55 | 14.99 | 15.20 | 648,454 | +0.05(+0.35%) |
Apr 24, 2002 | 15.24 | 15.39 | 14.75 | 15.14 | 608,218 | -0.10(-0.64%) |
Apr 23, 2002 | 15.36 | 15.39 | 15.23 | 15.24 | 236,474 | -0.12(-0.79%) |
Apr 22, 2002 | 15.60 | 15.60 | 15.20 | 15.36 | 511,456 | -0.22(-1.43%) |
Apr 19, 2002 | 15.58 | 15.61 | 15.39 | 15.58 | 318,673 | +0.07(+0.47%) |
Apr 18, 2002 | 15.48 | 15.55 | 15.33 | 15.51 | 528,982 | +0.12(+0.79%) |
Apr 17, 2002 | 15.39 | 15.48 | 15.31 | 15.39 | 471,221 | +0.08(+0.51%) |
Apr 16, 2002 | 15.07 | 15.50 | 14.99 | 15.31 | 644,998 | +0.38(+2.56%) |
Apr 15, 2002 | 14.99 | 15.27 | 14.82 | 14.93 | 556,628 | +0.09(+0.61%) |
Apr 12, 2002 | 14.67 | 14.99 | 14.58 | 14.84 | 194,758 | +0.10(+0.66%) |
Apr 11, 2002 | 15.14 | 15.14 | 14.42 | 14.74 | 371,003 | -0.40(-2.65%) |
Apr 10, 2002 | 15.20 | 15.24 | 14.97 | 15.14 | 474,924 | +0.08(+0.51%) |
Apr 09, 2002 | 14.71 | 15.25 | 14.67 | 15.07 | 1,063,889 | +0.41(+2.79%) |
Apr 08, 2002 | 14.39 | 14.86 | 14.18 | 14.66 | 1,273,951 | +0.33(+2.29%) |
Apr 05, 2002 | 13.94 | 14.39 | 13.94 | 14.33 | 506,026 | +0.31(+2.23%) |
Apr 04, 2002 | 13.59 | 14.09 | 13.44 | 14.02 | 991,564 | +0.50(+3.72%) |
Apr 03, 2002 | 13.36 | 13.75 | 13.35 | 13.51 | 187,106 | +0.09(+0.63%) |
Apr 02, 2002 | 13.17 | 13.54 | 13.10 | 13.43 | 322,869 | +0.32(+2.47%) |