Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.32 | 10.39 | 9.815 | 9.848 | 2,631,857 | -0.61(-5.80%) |
Mar 28, 2003 | 10.88 | 10.92 | 10.42 | 10.45 | 2,040,848 | -0.45(-4.12%) |
Mar 27, 2003 | 10.94 | 11.08 | 10.77 | 10.90 | 1,519,762 | -0.13(-1.18%) |
Mar 26, 2003 | 11.09 | 11.32 | 10.95 | 11.03 | 1,560,973 | -0.08(-0.70%) |
Mar 25, 2003 | 11.05 | 11.21 | 10.80 | 11.11 | 2,696,368 | +0.02(+0.16%) |
Mar 24, 2003 | 11.34 | 11.44 | 10.99 | 11.09 | 1,565,273 | -0.63(-5.38%) |
Mar 21, 2003 | 12.40 | 12.41 | 11.41 | 11.72 | 2,459,386 | +0.23(+2.03%) |
Mar 20, 2003 | 11.35 | 11.73 | 11.15 | 11.49 | 1,998,008 | +0.11(+0.99%) |
Mar 19, 2003 | 11.51 | 11.56 | 11.10 | 11.38 | 1,638,755 | -0.13(-1.13%) |
Mar 18, 2003 | 11.35 | 11.57 | 11.13 | 11.51 | 2,874,138 | +0.10(+0.83%) |
Mar 17, 2003 | 10.66 | 11.47 | 10.60 | 11.41 | 2,618,949 | +0.63(+5.86%) |
Mar 14, 2003 | 11.01 | 11.15 | 10.62 | 10.78 | 1,724,837 | -0.30(-2.74%) |
Mar 13, 2003 | 10.39 | 11.08 | 10.38 | 11.08 | 2,061,160 | +0.85(+8.28%) |
Mar 12, 2003 | 10.16 | 10.38 | 9.935 | 10.24 | 2,172,693 | +0.10(+0.94%) |
Mar 11, 2003 | 10.21 | 10.32 | 9.944 | 10.14 | 1,150,858 | +0.01(+0.08%) |
Mar 10, 2003 | 10.39 | 10.39 | 10.07 | 10.13 | 1,177,111 | -0.31(-2.97%) |
Mar 07, 2003 | 10.29 | 10.48 | 10.13 | 10.45 | 5,343,611 | -0.22(-2.11%) |
Mar 06, 2003 | 10.76 | 10.82 | 10.31 | 10.67 | 3,570,195 | -0.17(-1.59%) |
Mar 05, 2003 | 10.76 | 10.85 | 10.51 | 10.84 | 1,496,197 | +0.10(+0.88%) |
Mar 04, 2003 | 11.03 | 11.07 | 10.69 | 10.75 | 1,546,737 | -0.29(-2.66%) |
Mar 03, 2003 | 11.65 | 11.75 | 10.92 | 11.04 | 2,154,260 | -0.48(-4.20%) |
Feb 28, 2003 | 11.33 | 11.57 | 11.20 | 11.53 | 1,261,307 | +0.13(+1.14%) |
Feb 27, 2003 | 11.21 | 11.48 | 10.93 | 11.40 | 1,618,210 | +0.35(+3.21%) |
Feb 26, 2003 | 11.41 | 11.54 | 10.99 | 11.04 | 1,473,529 | -0.48(-4.13%) |
Feb 25, 2003 | 11.15 | 11.58 | 11.04 | 11.52 | 1,814,473 | +0.14(+1.22%) |
Feb 24, 2003 | 11.38 | 11.64 | 11.25 | 11.38 | 1,883,170 | +0.02(+0.15%) |
Feb 21, 2003 | 11.73 | 11.73 | 11.30 | 11.36 | 1,913,934 | -0.39(-3.31%) |
Feb 20, 2003 | 11.36 | 11.77 | 11.33 | 11.75 | 2,883,450 | +0.42(+3.74%) |
Feb 19, 2003 | 11.43 | 11.55 | 11.24 | 11.33 | 2,072,956 | -0.19(-1.65%) |
Feb 18, 2003 | 11.03 | 11.52 | 11.01 | 11.52 | 2,965,100 | +0.66(+6.05%) |
Feb 14, 2003 | 10.40 | 10.94 | 10.30 | 10.86 | 2,615,367 | +0.53(+5.10%) |
Feb 13, 2003 | 10.68 | 10.69 | 10.19 | 10.33 | 2,927,051 | -0.35(-3.24%) |
Feb 12, 2003 | 10.51 | 10.89 | 10.51 | 10.68 | 1,691,072 | -0.03(-0.24%) |
Feb 11, 2003 | 10.89 | 11.07 | 10.61 | 10.70 | 1,927,350 | -0.17(-1.52%) |
Feb 10, 2003 | 10.65 | 10.99 | 10.47 | 10.87 | 2,327,739 | +0.25(+2.37%) |
Feb 07, 2003 | 10.91 | 10.97 | 10.51 | 10.62 | 1,599,243 | -0.16(-1.52%) |
Feb 06, 2003 | 10.69 | 11.00 | 10.62 | 10.78 | 2,626,007 | +0.09(+0.81%) |
Feb 05, 2003 | 10.92 | 11.20 | 10.64 | 10.70 | 2,712,168 | -0.10(-0.88%) |
Feb 04, 2003 | 10.15 | 10.89 | 10.14 | 10.79 | 7,411,711 | +0.54(+5.32%) |
Feb 03, 2003 | 10.04 | 10.51 | 10.03 | 10.25 | 3,822,202 | +0.14(+1.37%) |
Jan 31, 2003 | 9.918 | 10.18 | 9.546 | 10.11 | 5,425,378 | -0.35(-3.31%) |
Jan 30, 2003 | 11.23 | 11.31 | 10.38 | 10.45 | 2,796,820 | -0.77(-6.86%) |
Jan 29, 2003 | 10.66 | 11.25 | 10.31 | 11.22 | 3,780,220 | +0.51(+4.76%) |
Jan 28, 2003 | 10.56 | 10.81 | 10.21 | 10.71 | 3,451,998 | +0.21(+1.98%) |
Jan 27, 2003 | 10.46 | 10.83 | 10.38 | 10.51 | 1,577,732 | -0.13(-1.22%) |
Jan 24, 2003 | 11.17 | 11.20 | 10.47 | 10.64 | 3,927,445 | -0.59(-5.24%) |
Jan 23, 2003 | 11.11 | 11.27 | 10.81 | 11.22 | 4,344,836 | +0.73(+6.92%) |
Jan 22, 2003 | 10.87 | 11.19 | 10.50 | 10.50 | 3,893,559 | -0.30(-2.80%) |
Jan 21, 2003 | 10.89 | 11.13 | 10.74 | 10.80 | 2,818,337 | +0.14(+1.30%) |
Jan 17, 2003 | 11.08 | 11.10 | 10.64 | 10.66 | 2,345,318 | -0.66(-5.81%) |
Jan 16, 2003 | 11.16 | 11.41 | 11.03 | 11.32 | 4,246,647 | +0.20(+1.79%) |
Jan 15, 2003 | 11.36 | 11.50 | 10.81 | 11.12 | 2,621,381 | -0.60(-5.09%) |
Jan 14, 2003 | 11.56 | 12.11 | 11.46 | 11.72 | 3,090,352 | +0.08(+0.67%) |
Jan 13, 2003 | 12.14 | 12.43 | 11.60 | 11.64 | 2,348,094 | -0.29(-2.39%) |
Jan 10, 2003 | 11.11 | 12.01 | 11.10 | 11.92 | 2,347,169 | +0.48(+4.23%) |
Jan 09, 2003 | 10.93 | 11.63 | 10.88 | 11.44 | 2,984,761 | +0.73(+6.78%) |
Jan 08, 2003 | 10.77 | 11.01 | 10.65 | 10.71 | 1,865,938 | -0.28(-2.52%) |
Jan 07, 2003 | 11.08 | 11.32 | 10.78 | 10.99 | 2,828,515 | +0.12(+1.11%) |
Jan 06, 2003 | 10.64 | 11.02 | 10.38 | 10.87 | 3,524,049 | +0.92(+9.21%) |
Jan 03, 2003 | 9.892 | 10.42 | 9.866 | 9.952 | 1,718,944 | -0.12(-1.20%) |
Jan 02, 2003 | 9.494 | 10.11 | 9.252 | 10.07 | 1,960,773 | +0.75(+8.07%) |
Dec 31, 2002 | 9.304 | 9.624 | 9.269 | 9.321 | 1,398,817 | -0.10(-1.10%) |
Dec 30, 2002 | 9.745 | 9.866 | 9.252 | 9.425 | 1,350,243 | -0.17(-1.80%) |
Dec 27, 2002 | 9.736 | 9.823 | 9.554 | 9.598 | 709,759 | -0.11(-1.16%) |
Dec 26, 2002 | 9.987 | 10.18 | 9.606 | 9.710 | 994,843 | -0.13(-1.32%) |
Dec 24, 2002 | 9.892 | 10.07 | 9.745 | 9.840 | 488,516 | -0.08(-0.78%) |
Dec 23, 2002 | 9.650 | 10.09 | 9.382 | 9.918 | 1,287,444 | +0.22(+2.23%) |
Dec 20, 2002 | 9.650 | 9.823 | 9.382 | 9.701 | 1,978,815 | +0.18(+1.91%) |
Dec 19, 2002 | 9.416 | 9.727 | 9.010 | 9.520 | 3,156,968 | +0.10(+1.10%) |
Dec 18, 2002 | 10.37 | 10.45 | 9.407 | 9.416 | 3,999,497 | -1.19(-11.25%) |
Dec 17, 2002 | 10.55 | 11.08 | 10.47 | 10.61 | 1,855,298 | -0.18(-1.68%) |
Dec 16, 2002 | 10.42 | 10.89 | 10.17 | 10.79 | 1,926,540 | +0.65(+6.39%) |
Dec 13, 2002 | 10.57 | 10.70 | 10.13 | 10.14 | 1,867,904 | -0.76(-6.98%) |
Dec 12, 2002 | 11.24 | 11.37 | 10.82 | 10.90 | 1,902,600 | -0.14(-1.25%) |
Dec 11, 2002 | 10.72 | 11.58 | 10.47 | 11.04 | 4,990,177 | +0.18(+1.67%) |
Dec 10, 2002 | 9.857 | 10.90 | 9.771 | 10.86 | 4,393,525 | +1.05(+10.76%) |
Dec 09, 2002 | 10.94 | 10.95 | 9.753 | 9.805 | 3,927,677 | -1.19(-10.85%) |
Dec 06, 2002 | 11.20 | 11.41 | 10.90 | 11.00 | 2,176,928 | -0.26(-2.30%) |
Dec 05, 2002 | 11.86 | 11.88 | 11.20 | 11.26 | 2,273,498 | -0.24(-2.11%) |
Dec 04, 2002 | 12.27 | 12.34 | 11.11 | 11.50 | 4,916,622 | -1.30(-10.13%) |
Dec 03, 2002 | 13.80 | 13.83 | 12.76 | 12.80 | 2,835,685 | -1.25(-8.92%) |
Dec 02, 2002 | 14.53 | 14.90 | 13.64 | 14.05 | 2,699,099 | +0.01(+0.06%) |
Nov 29, 2002 | 14.92 | 14.97 | 13.95 | 14.04 | 1,353,713 | -0.80(-5.39%) |
Nov 27, 2002 | 13.92 | 14.88 | 13.90 | 14.84 | 2,307,500 | +1.26(+9.27%) |
Nov 26, 2002 | 14.09 | 14.19 | 13.51 | 13.58 | 3,096,019 | -0.47(-3.32%) |
Nov 25, 2002 | 13.30 | 14.10 | 13.27 | 14.05 | 3,813,528 | +0.83(+6.28%) |
Nov 22, 2002 | 13.09 | 13.49 | 12.87 | 13.22 | 2,479,475 | -0.04(-0.33%) |
Nov 21, 2002 | 12.50 | 13.32 | 12.46 | 13.26 | 2,901,029 | +1.06(+8.72%) |
Nov 20, 2002 | 11.34 | 12.26 | 11.26 | 12.20 | 2,771,614 | +1.03(+9.21%) |
Nov 19, 2002 | 11.16 | 11.57 | 10.96 | 11.17 | 1,247,197 | -0.04(-0.39%) |
Nov 18, 2002 | 11.59 | 11.91 | 11.15 | 11.21 | 1,697,548 | -0.17(-1.45%) |
Nov 15, 2002 | 11.06 | 11.54 | 10.88 | 11.38 | 1,800,248 | +0.05(+0.47%) |
Nov 14, 2002 | 10.79 | 11.35 | 10.49 | 11.33 | 2,970,536 | +0.98(+9.48%) |
Nov 13, 2002 | 10.12 | 10.70 | 9.944 | 10.35 | 2,117,830 | -0.02(-0.20%) |
Nov 12, 2002 | 9.848 | 10.67 | 9.762 | 10.37 | 2,889,464 | +0.59(+6.01%) |
Nov 11, 2002 | 10.60 | 10.61 | 9.598 | 9.779 | 2,565,983 | -0.80(-7.52%) |
Nov 08, 2002 | 10.84 | 10.92 | 10.18 | 10.57 | 3,848,802 | -0.26(-2.39%) |
Nov 07, 2002 | 11.92 | 11.94 | 10.83 | 10.83 | 3,054,615 | -1.44(-11.70%) |
Nov 06, 2002 | 11.67 | 12.38 | 11.51 | 12.27 | 2,424,887 | +0.64(+5.51%) |
Nov 05, 2002 | 12.16 | 12.16 | 11.07 | 11.63 | 3,829,719 | -0.58(-4.75%) |
Nov 04, 2002 | 11.70 | 12.94 | 11.70 | 12.21 | 3,859,789 | +0.57(+4.90%) |
Nov 01, 2002 | 10.86 | 11.70 | 10.59 | 11.64 | 2,941,739 | +0.75(+6.91%) |
Oct 31, 2002 | 11.33 | 11.74 | 10.82 | 10.89 | 4,366,694 | -0.40(-3.52%) |
Oct 30, 2002 | 9.840 | 11.31 | 9.676 | 11.28 | 4,806,636 | +1.52(+15.59%) |
Oct 29, 2002 | 9.710 | 10.01 | 9.295 | 9.762 | 2,391,464 | -0.03(-0.27%) |
Oct 28, 2002 | 9.580 | 10.31 | 9.580 | 9.788 | 2,968,454 | +0.22(+2.35%) |
Oct 25, 2002 | 9.373 | 9.692 | 9.304 | 9.563 | 1,775,614 | +0.22(+2.31%) |
Oct 24, 2002 | 9.580 | 10.12 | 9.269 | 9.347 | 3,919,465 | -0.15(-1.55%) |
Oct 23, 2002 | 8.742 | 9.632 | 8.647 | 9.494 | 6,282,942 | +0.42(+4.57%) |
Oct 22, 2002 | 9.641 | 9.814 | 9.001 | 9.079 | 3,111,517 | -1.18(-11.54%) |
Oct 21, 2002 | 9.433 | 10.26 | 9.131 | 10.26 | 2,998,524 | +0.64(+6.65%) |
Oct 18, 2002 | 8.214 | 9.823 | 8.128 | 9.624 | 5,866,824 | +1.26(+15.10%) |
Oct 17, 2002 | 7.799 | 8.387 | 7.799 | 8.361 | 3,388,664 | +0.85(+11.26%) |
Oct 16, 2002 | 7.592 | 7.730 | 7.367 | 7.515 | 2,230,368 | -0.54(-6.75%) |
Oct 15, 2002 | 7.626 | 8.085 | 7.592 | 8.059 | 2,292,696 | +0.84(+11.62%) |
Oct 14, 2002 | 7.047 | 7.341 | 6.909 | 7.220 | 1,375,687 | -0.05(-0.71%) |
Oct 11, 2002 | 6.537 | 7.419 | 6.528 | 7.272 | 2,388,804 | +0.80(+12.28%) |
Oct 10, 2002 | 5.785 | 6.485 | 5.785 | 6.476 | 2,710,086 | +0.67(+11.46%) |
Oct 09, 2002 | 5.932 | 6.286 | 5.793 | 5.811 | 1,619,945 | -0.27(-4.41%) |
Oct 08, 2002 | 6.139 | 6.321 | 5.733 | 6.079 | 2,305,418 | +0.00(+0.00%) |
Oct 07, 2002 | 6.580 | 6.753 | 6.044 | 6.079 | 3,261,749 | -0.48(-7.38%) |
Oct 04, 2002 | 7.393 | 7.462 | 6.488 | 6.563 | 3,080,175 | -0.67(-9.21%) |
Oct 03, 2002 | 7.661 | 7.773 | 7.159 | 7.229 | 1,640,531 | -0.62(-7.93%) |
Oct 02, 2002 | 7.644 | 8.188 | 7.566 | 7.851 | 2,362,435 | +0.11(+1.45%) |
Oct 01, 2002 | 7.687 | 7.834 | 7.393 | 7.739 | 2,438,997 | +0.04(+0.56%) |
Sep 30, 2002 | 7.842 | 7.868 | 7.462 | 7.695 | 2,149,478 | -0.23(-2.91%) |
Sep 27, 2002 | 7.981 | 8.361 | 7.808 | 7.926 | 2,039,301 | -0.16(-1.96%) |
Sep 26, 2002 | 8.586 | 8.586 | 8.007 | 8.085 | 2,027,158 | -0.35(-4.10%) |
Sep 25, 2002 | 8.136 | 8.638 | 8.059 | 8.430 | 3,564,181 | +0.44(+5.52%) |
Sep 24, 2002 | 7.566 | 8.076 | 7.445 | 7.989 | 8,179,054 | +0.13(+1.65%) |
Sep 23, 2002 | 7.825 | 8.007 | 7.739 | 7.860 | 3,657,955 | -0.16(-2.05%) |
Sep 20, 2002 | 8.162 | 8.197 | 7.851 | 8.024 | 3,152,175 | +0.29(+3.69%) |
Sep 19, 2002 | 8.491 | 8.638 | 7.713 | 7.739 | 8,367,695 | -0.90(-10.41%) |
Sep 18, 2002 | 8.690 | 8.906 | 8.517 | 8.638 | 2,205,099 | -0.06(-0.70%) |
Sep 17, 2002 | 9.114 | 9.330 | 8.690 | 8.698 | 2,843,434 | -0.16(-1.85%) |
Sep 16, 2002 | 9.252 | 9.338 | 8.820 | 8.863 | 2,059,765 | -0.43(-4.65%) |
Sep 13, 2002 | 9.520 | 9.831 | 9.260 | 9.295 | 2,185,277 | -0.30(-3.15%) |
Sep 12, 2002 | 9.892 | 9.900 | 9.511 | 9.598 | 1,285,718 | -0.52(-5.13%) |
Sep 11, 2002 | 10.08 | 10.43 | 10.06 | 10.12 | 1,074,181 | +0.12(+1.21%) |
Sep 10, 2002 | 9.269 | 10.09 | 9.269 | 9.995 | 232,600,464 | +0.69(+7.43%) |
Sep 09, 2002 | 9.200 | 9.407 | 8.932 | 9.304 | 2,540,422 | -0.20(-2.09%) |
Sep 06, 2002 | 9.191 | 9.563 | 9.191 | 9.503 | 2,550,948 | +0.66(+7.43%) |
Sep 05, 2002 | 9.278 | 9.390 | 8.820 | 8.845 | 1,668,057 | -0.70(-7.34%) |
Sep 04, 2002 | 9.485 | 9.554 | 8.863 | 9.546 | 2,948,491 | +0.07(+0.73%) |
Sep 03, 2002 | 9.944 | 9.951 | 9.347 | 9.477 | 1,956,841 | -0.58(-5.76%) |
Aug 30, 2002 | 9.857 | 10.33 | 9.814 | 10.06 | 2,315,133 | -0.28(-2.68%) |
Aug 29, 2002 | 9.641 | 10.61 | 9.546 | 10.33 | 2,971,362 | +0.03(+0.25%) |
Aug 28, 2002 | 10.89 | 10.90 | 10.31 | 10.31 | 2,569,569 | -0.72(-6.51%) |
Aug 27, 2002 | 12.01 | 12.01 | 10.96 | 11.02 | 2,278,254 | -0.93(-7.81%) |
Aug 26, 2002 | 11.89 | 11.97 | 11.35 | 11.96 | 1,680,200 | +0.20(+1.69%) |
Aug 23, 2002 | 12.49 | 12.50 | 11.75 | 11.76 | 2,048,738 | -0.85(-6.72%) |
Aug 22, 2002 | 12.46 | 13.06 | 12.43 | 12.61 | 1,998,823 | -0.02(-0.14%) |
Aug 21, 2002 | 12.43 | 12.79 | 12.20 | 12.62 | 3,035,880 | +0.45(+3.69%) |
Aug 20, 2002 | 12.87 | 12.97 | 12.16 | 12.17 | 2,013,972 | -0.14(-1.12%) |
Aug 16, 2002 | 11.10 | 12.43 | 11.02 | 12.31 | 3,081,324 | +1.15(+10.30%) |
Aug 15, 2002 | 11.08 | 11.46 | 10.52 | 11.16 | 3,618,337 | +0.11(+1.02%) |
Aug 14, 2002 | 10.47 | 11.08 | 10.20 | 11.05 | 3,721,121 | +0.53(+5.01%) |
Aug 13, 2002 | 10.58 | 11.20 | 10.43 | 10.52 | 2,987,236 | -0.20(-1.86%) |
Aug 12, 2002 | 10.68 | 10.88 | 10.43 | 10.72 | 1,599,012 | +0.58(+5.71%) |
Aug 07, 2002 | 10.68 | 10.90 | 9.701 | 10.14 | 2,476,237 | -0.21(-2.01%) |
Aug 06, 2002 | 9.762 | 10.67 | 9.762 | 10.35 | 2,665,098 | +0.77(+8.03%) |
Aug 05, 2002 | 10.11 | 10.11 | 9.529 | 9.580 | 2,219,373 | -0.50(-4.97%) |
Aug 02, 2002 | 10.34 | 10.44 | 9.944 | 10.08 | 4,075,481 | -0.42(-3.95%) |
Aug 01, 2002 | 10.55 | 11.15 | 10.34 | 10.50 | 5,075,368 | -0.14(-1.30%) |
Jul 31, 2002 | 11.41 | 11.49 | 10.60 | 10.64 | 2,371,571 | -1.00(-8.62%) |
Jul 30, 2002 | 10.77 | 11.67 | 10.70 | 11.64 | 3,604,312 | +0.62(+5.65%) |
Jul 29, 2002 | 10.41 | 11.07 | 10.33 | 11.02 | 2,980,945 | +0.98(+9.73%) |
Jul 26, 2002 | 10.81 | 10.81 | 9.840 | 10.04 | 3,663,526 | -0.22(-2.11%) |
Jul 25, 2002 | 11.85 | 11.85 | 10.06 | 10.25 | 7,137,157 | -1.70(-14.24%) |
Jul 24, 2002 | 11.85 | 12.28 | 10.89 | 11.96 | 5,015,389 | -0.10(-0.86%) |
Jul 23, 2002 | 13.06 | 13.14 | 11.87 | 12.06 | 4,420,243 | -1.25(-9.42%) |
Jul 22, 2002 | 13.76 | 14.02 | 13.09 | 13.32 | 2,791,360 | -0.49(-3.57%) |
Jul 19, 2002 | 13.38 | 14.02 | 13.19 | 13.81 | 2,523,308 | -0.42(-2.98%) |
Jul 17, 2002 | 14.79 | 15.34 | 13.63 | 14.23 | 3,825,671 | -0.48(-3.23%) |
Jul 12, 2002 | 14.76 | 15.08 | 14.28 | 14.71 | 1,903,178 | +0.16(+1.13%) |
Jul 11, 2002 | 13.46 | 14.56 | 13.24 | 14.54 | 2,906,927 | +1.05(+7.82%) |
Jul 10, 2002 | 14.32 | 14.42 | 13.46 | 13.49 | 2,459,120 | -0.68(-4.82%) |
Jul 09, 2002 | 15.23 | 14.76 | 14.18 | 14.17 | 1,920,411 | -1.05(-6.93%) |
Jul 08, 2002 | 15.81 | 16.08 | 15.05 | 15.23 | 1,785,444 | -0.59(-3.72%) |
Jul 05, 2002 | 14.60 | 16.08 | 14.60 | 15.81 | 1,731,087 | +1.25(+8.61%) |
Jul 04, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,493,007 | +0.00(+0.00%) |
Jul 03, 2002 | 13.62 | 14.57 | 13.56 | 14.56 | 2,486,530 | +0.86(+6.25%) |
Jul 02, 2002 | 14.39 | 14.45 | 13.63 | 13.70 | 2,941,623 | -0.87(-5.99%) |
Jul 01, 2002 | 15.49 | 15.77 | 14.40 | 14.58 | 1,898,090 | -0.97(-6.23%) |
Jun 28, 2002 | 15.82 | 16.40 | 15.38 | 15.55 | 2,168,370 | -0.31(-1.96%) |
Jun 27, 2002 | 15.39 | 16.20 | 15.38 | 15.86 | 2,887,844 | +0.73(+4.80%) |
Jun 26, 2002 | 14.60 | 15.34 | 14.38 | 15.13 | 2,708,236 | +0.17(+1.14%) |
Jun 25, 2002 | 16.26 | 16.29 | 14.92 | 14.96 | 2,752,878 | +0.04(+0.25%) |
Jun 21, 2002 | 15.62 | 15.76 | 15.30 | 14.92 | 3,798,724 | -0.63(-4.06%) |
Jun 20, 2002 | 16.30 | 16.55 | 15.47 | 15.56 | 2,370,530 | -0.62(-3.85%) |
Jun 19, 2002 | 17.12 | 17.29 | 16.08 | 16.18 | 2,821,807 | -1.18(-6.78%) |
Jun 18, 2002 | 17.85 | 18.43 | 17.29 | 17.35 | 2,436,799 | -0.52(-2.90%) |
Jun 17, 2002 | 16.82 | 17.89 | 16.82 | 17.87 | 2,546,091 | +1.19(+7.15%) |
Jun 14, 2002 | 16.58 | 16.88 | 15.95 | 16.68 | 2,445,473 | -0.60(-3.45%) |
Jun 12, 2002 | 17.18 | 17.61 | 16.74 | 17.28 | 3,761,715 | +0.16(+0.96%) |
Jun 11, 2002 | 18.24 | 18.45 | 17.07 | 17.11 | 3,094,053 | -1.03(-5.67%) |
Jun 10, 2002 | 18.30 | 18.71 | 18.07 | 18.14 | 1,715,821 | -0.14(-0.76%) |
Jun 07, 2002 | 17.52 | 18.50 | 17.38 | 18.28 | 3,617,843 | -0.20(-1.08%) |
Jun 06, 2002 | 18.92 | 18.97 | 18.26 | 18.48 | 2,493,932 | -0.75(-3.91%) |
Jun 05, 2002 | 19.27 | 19.63 | 18.75 | 19.23 | 2,430,438 | -0.43(-2.20%) |
May 31, 2002 | 19.95 | 20.42 | 19.66 | 19.66 | 2,125,463 | -1.42(-6.73%) |
May 28, 2002 | 20.88 | 21.21 | 20.60 | 21.08 | 1,751,211 | +0.32(+1.54%) |
May 27, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,455,842 | +0.00(+0.00%) |
May 24, 2002 | 20.62 | 20.93 | 20.46 | 20.76 | 6,450,406 | -1.22(-5.55%) |
May 23, 2002 | 22.42 | 22.42 | 21.08 | 21.98 | 5,145,152 | -0.37(-1.66%) |
May 22, 2002 | 22.60 | 23.13 | 21.75 | 22.35 | 2,876,857 | -0.35(-1.53%) |
May 21, 2002 | 23.05 | 23.43 | 22.52 | 22.70 | 2,249,674 | -0.28(-1.20%) |
May 20, 2002 | 23.00 | 23.42 | 22.74 | 22.97 | 2,046,472 | -0.41(-1.74%) |
May 17, 2002 | 23.70 | 23.91 | 23.06 | 23.38 | 3,560,480 | -0.24(-1.02%) |
May 16, 2002 | 23.18 | 23.69 | 22.91 | 23.62 | 2,271,994 | +0.38(+1.64%) |
May 15, 2002 | 23.23 | 24.01 | 22.81 | 23.24 | 3,281,641 | -0.28(-1.18%) |
May 14, 2002 | 23.48 | 23.73 | 23.17 | 23.52 | 5,300,589 | +0.94(+4.17%) |
May 13, 2002 | 21.15 | 22.65 | 21.14 | 22.58 | 4,565,501 | +1.56(+7.40%) |
May 10, 2002 | 21.71 | 21.86 | 20.75 | 21.02 | 1,799,322 | -0.61(-2.84%) |
May 09, 2002 | 21.83 | 22.27 | 21.57 | 21.63 | 3,655,199 | -0.44(-2.00%) |
May 08, 2002 | 21.10 | 22.31 | 21.10 | 22.07 | 4,218,427 | +1.94(+9.62%) |
May 07, 2002 | 20.36 | 20.60 | 19.17 | 20.14 | 3,790,744 | -0.14(-0.68%) |
May 06, 2002 | 20.45 | 21.10 | 20.09 | 20.28 | 2,688,575 | -0.35(-1.68%) |
May 03, 2002 | 21.27 | 21.29 | 20.13 | 20.62 | 4,746,844 | -0.63(-2.97%) |
May 02, 2002 | 22.12 | 22.56 | 20.98 | 21.25 | 3,278,288 | -0.87(-3.91%) |
May 01, 2002 | 22.17 | 22.47 | 21.43 | 22.12 | 3,117,877 | -0.07(-0.31%) |
Apr 30, 2002 | 21.55 | 22.57 | 21.42 | 22.19 | 2,913,751 | +0.54(+2.52%) |
Apr 29, 2002 | 21.72 | 22.38 | 21.20 | 21.64 | 3,037,383 | -0.12(-0.56%) |
Apr 26, 2002 | 22.80 | 23.13 | 21.69 | 21.76 | 3,442,514 | -1.06(-4.66%) |
Apr 25, 2002 | 22.87 | 23.03 | 22.33 | 22.83 | 4,608,177 | +0.02(+0.08%) |
Apr 24, 2002 | 23.61 | 23.99 | 22.73 | 22.81 | 3,122,041 | -0.76(-3.23%) |
Apr 23, 2002 | 24.18 | 24.38 | 23.47 | 23.57 | 2,477,972 | -0.49(-2.05%) |
Apr 22, 2002 | 24.12 | 24.27 | 23.80 | 24.06 | 2,048,554 | -0.22(-0.89%) |
Apr 19, 2002 | 24.50 | 24.88 | 24.10 | 24.28 | 2,161,662 | -0.32(-1.30%) |
Apr 18, 2002 | 24.90 | 25.25 | 24.12 | 24.60 | 5,242,647 | -0.93(-3.66%) |
Apr 17, 2002 | 24.82 | 25.72 | 23.79 | 25.53 | 4,444,066 | +0.72(+2.89%) |
Apr 16, 2002 | 25.06 | 25.08 | 24.34 | 24.82 | 5,272,948 | +1.15(+4.86%) |
Apr 15, 2002 | 22.69 | 23.91 | 22.65 | 23.67 | 3,643,981 | +1.01(+4.47%) |
Apr 12, 2002 | 22.58 | 22.73 | 22.14 | 22.65 | 3,144,246 | +0.21(+0.92%) |
Apr 11, 2002 | 22.88 | 23.27 | 22.43 | 22.45 | 3,634,382 | -0.41(-1.78%) |
Apr 10, 2002 | 22.78 | 23.01 | 22.05 | 22.85 | 3,312,174 | +0.24(+1.07%) |
Apr 09, 2002 | 23.56 | 23.91 | 22.52 | 22.61 | 2,414,825 | -0.95(-4.04%) |
Apr 08, 2002 | 22.99 | 23.57 | 22.69 | 23.56 | 3,786,118 | -0.10(-0.40%) |
Apr 05, 2002 | 24.34 | 24.56 | 23.52 | 23.66 | 1,712,005 | -0.61(-2.53%) |
Apr 04, 2002 | 24.02 | 24.70 | 23.65 | 24.27 | 2,394,355 | +0.06(+0.25%) |
Apr 03, 2002 | 25.10 | 25.20 | 23.76 | 24.21 | 3,057,969 | -0.84(-3.35%) |
Apr 02, 2002 | 25.59 | 25.66 | 24.99 | 25.05 | 1,672,104 | -0.78(-3.01%) |