Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.29 | 10.59 | 10.07 | 10.38 | 443,780 | -0.08(-0.72%) |
Mar 28, 2003 | 10.70 | 10.81 | 10.40 | 10.45 | 233,460 | -0.26(-2.40%) |
Mar 27, 2003 | 10.39 | 10.78 | 10.29 | 10.71 | 228,975 | +0.14(+1.34%) |
Mar 26, 2003 | 10.53 | 10.66 | 10.34 | 10.57 | 224,334 | +0.07(+0.71%) |
Mar 25, 2003 | 10.34 | 10.62 | 10.21 | 10.49 | 254,488 | +0.06(+0.56%) |
Mar 24, 2003 | 10.49 | 10.49 | 10.24 | 10.44 | 236,321 | -0.28(-2.63%) |
Mar 21, 2003 | 10.98 | 11.13 | 10.67 | 10.72 | 207,583 | -0.06(-0.54%) |
Mar 20, 2003 | 10.78 | 11.00 | 10.60 | 10.78 | 252,219 | -0.05(-0.46%) |
Mar 19, 2003 | 11.07 | 11.18 | 10.78 | 10.83 | 357,725 | -0.29(-2.61%) |
Mar 18, 2003 | 11.40 | 11.42 | 10.89 | 11.12 | 801,851 | -0.17(-1.47%) |
Mar 17, 2003 | 10.00 | 11.35 | 9.946 | 11.28 | 637,501 | +1.25(+12.50%) |
Mar 14, 2003 | 10.59 | 10.59 | 9.897 | 10.03 | 502,286 | -0.40(-3.82%) |
Mar 13, 2003 | 9.921 | 10.54 | 9.772 | 10.43 | 409,035 | +0.71(+7.35%) |
Mar 12, 2003 | 9.730 | 9.913 | 8.867 | 9.714 | 418,874 | +0.02(+0.26%) |
Mar 11, 2003 | 9.664 | 9.822 | 9.589 | 9.689 | 383,741 | +0.02(+0.17%) |
Mar 10, 2003 | 9.515 | 9.755 | 9.373 | 9.672 | 473,594 | -0.04(-0.41%) |
Mar 07, 2003 | 9.631 | 9.814 | 9.183 | 9.712 | 341,103 | -0.04(-0.44%) |
Mar 06, 2003 | 9.822 | 9.963 | 9.631 | 9.755 | 264,018 | -0.12(-1.18%) |
Mar 05, 2003 | 9.930 | 10.02 | 9.656 | 9.872 | 469,499 | -0.06(-0.59%) |
Mar 04, 2003 | 10.67 | 10.69 | 9.872 | 9.930 | 626,561 | -0.71(-6.64%) |
Mar 03, 2003 | 11.08 | 11.20 | 10.60 | 10.64 | 288,468 | -0.37(-3.32%) |
Feb 28, 2003 | 11.14 | 11.18 | 10.87 | 11.00 | 279,314 | -0.09(-0.82%) |
Feb 27, 2003 | 10.91 | 11.14 | 10.83 | 11.09 | 230,895 | +0.21(+1.91%) |
Feb 26, 2003 | 11.17 | 11.28 | 10.79 | 10.88 | 214,755 | -0.31(-2.74%) |
Feb 25, 2003 | 11.32 | 11.32 | 10.64 | 11.19 | 472,510 | -0.19(-1.68%) |
Feb 24, 2003 | 11.62 | 11.72 | 11.32 | 11.38 | 149,835 | -0.24(-2.07%) |
Feb 21, 2003 | 11.63 | 11.70 | 11.31 | 11.62 | 233,906 | -0.07(-0.57%) |
Feb 20, 2003 | 11.41 | 11.76 | 11.32 | 11.69 | 469,981 | +0.29(+2.55%) |
Feb 19, 2003 | 11.28 | 11.40 | 11.00 | 11.40 | 491,420 | +0.28(+2.54%) |
Feb 18, 2003 | 11.49 | 11.57 | 11.10 | 11.12 | 250,889 | -0.08(-0.74%) |
Feb 14, 2003 | 10.82 | 11.32 | 10.78 | 11.20 | 358,448 | +0.37(+3.37%) |
Feb 13, 2003 | 10.78 | 10.87 | 10.45 | 10.83 | 342,549 | +0.15(+1.40%) |
Feb 12, 2003 | 10.70 | 10.96 | 10.47 | 10.69 | 644,507 | -0.20(-1.83%) |
Feb 11, 2003 | 11.29 | 11.38 | 10.73 | 10.88 | 679,316 | -0.32(-2.89%) |
Feb 10, 2003 | 10.78 | 11.29 | 10.60 | 11.21 | 532,011 | +0.44(+4.09%) |
Feb 07, 2003 | 10.84 | 11.01 | 10.68 | 10.77 | 703,767 | +0.01(+0.08%) |
Feb 06, 2003 | 10.83 | 11.04 | 10.65 | 10.76 | 435,413 | -0.07(-0.69%) |
Feb 05, 2003 | 10.47 | 11.79 | 10.41 | 10.83 | 1,614,220 | +0.87(+8.75%) |
Feb 04, 2003 | 10.71 | 10.74 | 9.847 | 9.963 | 1,167,726 | -0.84(-7.76%) |
Feb 03, 2003 | 11.10 | 11.19 | 10.76 | 10.80 | 499,008 | -0.46(-4.13%) |
Jan 31, 2003 | 11.95 | 11.97 | 10.71 | 11.27 | 1,544,241 | -0.98(-8.00%) |
Jan 30, 2003 | 12.90 | 13.07 | 12.15 | 12.25 | 231,930 | -0.64(-4.96%) |
Jan 29, 2003 | 12.52 | 13.03 | 11.99 | 12.89 | 382,657 | +0.30(+2.37%) |
Jan 28, 2003 | 12.67 | 12.86 | 12.08 | 12.59 | 436,858 | -0.05(-0.39%) |
Jan 27, 2003 | 13.11 | 13.13 | 12.59 | 12.64 | 369,167 | -0.55(-4.16%) |
Jan 24, 2003 | 13.68 | 13.68 | 12.98 | 13.18 | 263,054 | -0.62(-4.51%) |
Jan 23, 2003 | 13.67 | 14.30 | 13.12 | 13.81 | 560,195 | +0.42(+3.16%) |
Jan 22, 2003 | 13.42 | 13.78 | 13.21 | 13.38 | 455,889 | -0.05(-0.38%) |
Jan 21, 2003 | 13.82 | 13.97 | 13.37 | 13.43 | 696,299 | -0.53(-3.80%) |
Jan 17, 2003 | 15.35 | 15.35 | 13.64 | 13.96 | 807,832 | -1.59(-10.20%) |
Jan 16, 2003 | 15.96 | 16.11 | 15.23 | 15.55 | 553,450 | -0.25(-1.58%) |
Jan 15, 2003 | 15.94 | 16.02 | 14.75 | 15.80 | 1,357,429 | -0.50(-3.06%) |
Jan 14, 2003 | 16.31 | 16.97 | 16.19 | 16.30 | 783,623 | +0.01(+0.05%) |
Jan 13, 2003 | 16.29 | 16.60 | 15.96 | 16.29 | 678,594 | +0.15(+0.93%) |
Jan 10, 2003 | 15.49 | 16.24 | 15.23 | 16.14 | 289,191 | +0.44(+2.80%) |
Jan 09, 2003 | 15.27 | 15.93 | 15.23 | 15.70 | 518,641 | +0.52(+3.44%) |
Jan 08, 2003 | 15.77 | 15.90 | 14.63 | 15.18 | 673,896 | -0.60(-3.78%) |
Jan 07, 2003 | 15.69 | 16.02 | 15.47 | 15.77 | 630,174 | +0.09(+0.58%) |
Jan 06, 2003 | 14.25 | 16.02 | 14.16 | 15.68 | 568,988 | +1.54(+10.92%) |
Jan 03, 2003 | 13.96 | 14.26 | 13.87 | 14.14 | 354,232 | +0.13(+0.95%) |
Jan 02, 2003 | 13.70 | 14.05 | 13.38 | 14.01 | 590,909 | +0.37(+2.68%) |
Dec 31, 2002 | 13.77 | 13.96 | 13.49 | 13.64 | 310,028 | -0.20(-1.44%) |
Dec 30, 2002 | 14.11 | 14.30 | 13.60 | 13.84 | 280,157 | -0.23(-1.65%) |
Dec 27, 2002 | 13.97 | 14.21 | 13.89 | 14.07 | 276,785 | -0.05(-0.35%) |
Dec 26, 2002 | 13.88 | 14.32 | 13.78 | 14.12 | 437,581 | +0.44(+3.22%) |
Dec 24, 2002 | 13.54 | 13.83 | 13.48 | 13.68 | 425,295 | +0.17(+1.23%) |
Dec 23, 2002 | 12.54 | 13.61 | 12.54 | 13.52 | 573,926 | +0.81(+6.40%) |
Dec 20, 2002 | 12.54 | 12.84 | 12.54 | 12.70 | 458,177 | +0.31(+2.48%) |
Dec 19, 2002 | 12.25 | 12.78 | 12.20 | 12.40 | 807,712 | +0.10(+0.81%) |
Dec 18, 2002 | 12.20 | 12.47 | 11.87 | 12.30 | 819,034 | -0.17(-1.33%) |
Dec 17, 2002 | 12.54 | 13.11 | 12.45 | 12.46 | 540,683 | -0.03(-0.27%) |
Dec 16, 2002 | 11.71 | 12.62 | 11.67 | 12.50 | 786,273 | +0.79(+6.74%) |
Dec 13, 2002 | 12.14 | 12.16 | 11.59 | 11.71 | 520,207 | -0.53(-4.34%) |
Dec 12, 2002 | 12.55 | 12.66 | 12.15 | 12.24 | 288,589 | -0.05(-0.41%) |
Dec 11, 2002 | 12.08 | 12.86 | 11.69 | 12.29 | 482,387 | +0.15(+1.23%) |
Dec 10, 2002 | 11.62 | 12.23 | 11.62 | 12.14 | 730,626 | +0.62(+5.41%) |
Dec 09, 2002 | 13.05 | 13.09 | 11.52 | 11.52 | 635,474 | -1.64(-12.44%) |
Dec 06, 2002 | 13.02 | 13.40 | 12.67 | 13.15 | 274,978 | -0.02(-0.19%) |
Dec 05, 2002 | 13.37 | 13.66 | 12.91 | 13.18 | 199,699 | -0.06(-0.44%) |
Dec 04, 2002 | 14.69 | 14.69 | 12.76 | 13.23 | 866,731 | -1.61(-10.85%) |
Dec 03, 2002 | 15.68 | 15.68 | 14.79 | 14.84 | 348,089 | -0.94(-5.94%) |
Dec 02, 2002 | 16.15 | 16.73 | 15.53 | 15.78 | 526,229 | -0.02(-0.16%) |
Nov 29, 2002 | 16.22 | 16.31 | 15.73 | 15.81 | 225,595 | -0.39(-2.41%) |
Nov 27, 2002 | 15.41 | 16.21 | 15.28 | 16.20 | 466,729 | +0.97(+6.38%) |
Nov 26, 2002 | 15.54 | 15.58 | 14.76 | 15.23 | 565,615 | -0.34(-2.19%) |
Nov 25, 2002 | 14.15 | 15.62 | 14.10 | 15.57 | 1,090,399 | +1.55(+11.08%) |
Nov 22, 2002 | 13.53 | 14.22 | 13.28 | 14.01 | 536,467 | +0.42(+3.12%) |
Nov 21, 2002 | 12.69 | 14.02 | 12.69 | 13.59 | 718,100 | +1.08(+8.63%) |
Nov 20, 2002 | 11.71 | 12.69 | 11.58 | 12.51 | 349,896 | +0.90(+7.72%) |
Nov 19, 2002 | 11.65 | 12.11 | 11.28 | 11.62 | 258,477 | -0.03(-0.29%) |
Nov 18, 2002 | 11.82 | 12.15 | 11.34 | 11.65 | 512,257 | -0.09(-0.78%) |
Nov 15, 2002 | 11.62 | 11.91 | 11.30 | 11.74 | 224,873 | +0.07(+0.57%) |
Nov 14, 2002 | 10.87 | 11.82 | 10.64 | 11.67 | 527,915 | +1.03(+9.66%) |
Nov 13, 2002 | 11.01 | 11.27 | 10.63 | 10.64 | 498,406 | -0.44(-3.96%) |
Nov 12, 2002 | 10.88 | 11.49 | 10.68 | 11.08 | 398,074 | +0.29(+2.69%) |
Nov 11, 2002 | 11.52 | 11.56 | 10.54 | 10.79 | 418,791 | -0.79(-6.81%) |
Nov 08, 2002 | 12.16 | 12.18 | 11.42 | 11.58 | 718,341 | -0.56(-4.58%) |
Nov 07, 2002 | 12.50 | 12.54 | 11.91 | 12.14 | 525,747 | -0.52(-4.13%) |
Nov 06, 2002 | 12.09 | 12.75 | 11.96 | 12.66 | 678,955 | +0.68(+5.68%) |
Nov 05, 2002 | 12.58 | 12.66 | 11.72 | 11.98 | 435,774 | -0.80(-6.24%) |
Nov 04, 2002 | 11.87 | 13.20 | 11.86 | 12.78 | 803,135 | +1.18(+10.17%) |
Nov 01, 2002 | 11.00 | 11.62 | 10.60 | 11.60 | 422,525 | +0.70(+6.40%) |
Oct 31, 2002 | 11.05 | 11.27 | 10.50 | 10.90 | 366,036 | -0.19(-1.72%) |
Oct 30, 2002 | 10.60 | 11.25 | 10.60 | 11.09 | 497,087 | +0.37(+3.49%) |
Oct 29, 2002 | 10.80 | 11.08 | 10.20 | 10.72 | 1,015,606 | -0.11(-1.00%) |
Oct 28, 2002 | 9.938 | 11.08 | 9.938 | 10.83 | 939,360 | +1.00(+10.23%) |
Oct 25, 2002 | 9.232 | 9.921 | 9.174 | 9.822 | 364,349 | +0.47(+5.06%) |
Oct 24, 2002 | 9.623 | 10.00 | 9.216 | 9.349 | 672,792 | -0.12(-1.30%) |
Oct 23, 2002 | 8.294 | 9.506 | 7.970 | 9.471 | 784,466 | +1.04(+12.28%) |
Oct 22, 2002 | 8.659 | 8.801 | 7.970 | 8.435 | 839,751 | -0.36(-4.06%) |
Oct 21, 2002 | 8.195 | 9.041 | 7.896 | 8.792 | 605,001 | +0.54(+6.54%) |
Oct 18, 2002 | 7.472 | 8.336 | 6.982 | 8.253 | 925,328 | +0.80(+10.69%) |
Oct 17, 2002 | 8.095 | 8.253 | 7.323 | 7.456 | 2,654,635 | -0.37(-4.67%) |
Oct 16, 2002 | 9.238 | 9.407 | 7.788 | 7.821 | 766,044 | -1.79(-18.58%) |
Oct 15, 2002 | 9.149 | 9.780 | 9.141 | 9.606 | 378,265 | +0.72(+8.13%) |
Oct 14, 2002 | 8.676 | 8.992 | 8.394 | 8.884 | 264,499 | +0.31(+3.58%) |
Oct 11, 2002 | 8.286 | 8.776 | 8.286 | 8.576 | 276,544 | +0.44(+5.41%) |
Oct 10, 2002 | 7.323 | 8.427 | 7.323 | 8.136 | 537,431 | +0.82(+11.24%) |
Oct 09, 2002 | 7.381 | 7.804 | 7.314 | 7.314 | 561,279 | -0.22(-2.97%) |
Oct 08, 2002 | 7.987 | 8.269 | 7.397 | 7.539 | 579,587 | -0.64(-7.82%) |
Oct 07, 2002 | 8.502 | 8.684 | 8.136 | 8.178 | 239,567 | -0.33(-3.90%) |
Oct 04, 2002 | 9.050 | 9.133 | 8.427 | 8.510 | 372,178 | -0.51(-5.62%) |
Oct 03, 2002 | 9.282 | 9.457 | 8.701 | 9.016 | 475,039 | -0.47(-4.99%) |
Oct 02, 2002 | 9.207 | 9.822 | 9.158 | 9.490 | 604,760 | +0.23(+2.51%) |
Oct 01, 2002 | 9.183 | 9.432 | 8.585 | 9.257 | 519,725 | +0.19(+2.11%) |
Sep 30, 2002 | 9.273 | 9.382 | 8.950 | 9.066 | 357,725 | -0.27(-2.93%) |
Sep 27, 2002 | 9.158 | 9.797 | 9.050 | 9.340 | 379,405 | +0.24(+2.65%) |
Sep 26, 2002 | 9.274 | 9.506 | 8.992 | 9.099 | 822,527 | +0.07(+0.74%) |
Sep 25, 2002 | 8.527 | 9.174 | 8.394 | 9.033 | 701,719 | +0.61(+7.30%) |
Sep 24, 2002 | 8.377 | 8.718 | 8.095 | 8.419 | 54,008,096 | +0.02(+0.20%) |
Sep 23, 2002 | 8.842 | 8.850 | 8.211 | 8.402 | 452,998 | -0.55(-6.12%) |
Sep 20, 2002 | 9.340 | 9.349 | 8.826 | 8.950 | 313,392 | -0.24(-2.62%) |
Sep 19, 2002 | 9.166 | 9.365 | 8.925 | 9.191 | 256,911 | -0.02(-0.27%) |
Sep 18, 2002 | 9.349 | 9.531 | 8.967 | 9.216 | 317,059 | -0.13(-1.42%) |
Sep 17, 2002 | 10.00 | 10.34 | 9.216 | 9.349 | 358,032 | -0.45(-4.58%) |
Sep 16, 2002 | 10.05 | 10.22 | 9.672 | 9.797 | 11,791,687 | -0.30(-2.97%) |
Sep 13, 2002 | 10.18 | 10.38 | 9.980 | 10.10 | 299,782 | -0.16(-1.53%) |
Sep 12, 2002 | 10.74 | 10.78 | 10.18 | 10.25 | 378,442 | -0.54(-5.00%) |
Sep 11, 2002 | 10.72 | 11.25 | 10.68 | 10.79 | 178,019 | +0.04(+0.39%) |
Sep 10, 2002 | 10.51 | 10.99 | 10.46 | 10.75 | 244,622 | +0.29(+2.78%) |
Sep 09, 2002 | 10.56 | 10.56 | 10.16 | 10.46 | 521,128 | -0.02(-0.16%) |
Sep 06, 2002 | 10.54 | 10.63 | 10.36 | 10.48 | 822,797 | +0.35(+3.44%) |
Sep 05, 2002 | 10.49 | 10.49 | 10.05 | 10.13 | 319,336 | -0.60(-5.57%) |
Sep 04, 2002 | 10.46 | 10.79 | 10.17 | 10.73 | 504,617 | +0.21(+1.97%) |
Sep 03, 2002 | 11.30 | 11.41 | 10.41 | 10.52 | 270,401 | -0.72(-6.43%) |
Aug 30, 2002 | 11.46 | 11.62 | 11.24 | 11.24 | 207,905 | -0.31(-2.66%) |
Aug 29, 2002 | 11.32 | 11.57 | 10.88 | 11.55 | 339,569 | +0.17(+1.46%) |
Aug 28, 2002 | 11.67 | 11.67 | 11.23 | 11.38 | 281,233 | -0.32(-2.77%) |
Aug 27, 2002 | 11.75 | 12.15 | 11.68 | 11.71 | 370,045 | -0.53(-4.34%) |
Aug 26, 2002 | 12.54 | 12.72 | 11.80 | 12.24 | 284,398 | -0.22(-1.73%) |
Aug 23, 2002 | 13.07 | 13.07 | 12.37 | 12.45 | 592,655 | -0.49(-3.78%) |
Aug 22, 2002 | 12.63 | 13.16 | 12.04 | 12.94 | 545,260 | +0.58(+4.70%) |
Aug 21, 2002 | 11.77 | 12.44 | 11.77 | 12.36 | 373,079 | +0.56(+4.71%) |
Aug 20, 2002 | 11.62 | 11.91 | 11.54 | 11.81 | 459,766 | +0.07(+0.64%) |
Aug 16, 2002 | 11.37 | 12.20 | 11.08 | 11.73 | 976,261 | +0.32(+2.82%) |
Aug 15, 2002 | 11.81 | 12.00 | 11.37 | 11.41 | 549,362 | -0.26(-2.19%) |
Aug 14, 2002 | 11.45 | 11.76 | 10.88 | 11.66 | 840,233 | +0.17(+1.52%) |
Aug 13, 2002 | 12.22 | 12.53 | 11.31 | 11.49 | 689,188 | -0.83(-6.74%) |
Aug 12, 2002 | 13.03 | 13.03 | 12.17 | 12.32 | 539,573 | -0.89(-6.73%) |
Aug 07, 2002 | 13.16 | 13.63 | 12.53 | 13.21 | 356,159 | +0.46(+3.65%) |
Aug 06, 2002 | 12.64 | 13.45 | 12.64 | 12.74 | 335,195 | +0.14(+1.12%) |
Aug 05, 2002 | 13.41 | 13.42 | 12.37 | 12.60 | 459,797 | -0.95(-6.99%) |
Aug 02, 2002 | 13.31 | 13.70 | 13.18 | 13.55 | 782,510 | +0.22(+1.68%) |
Aug 01, 2002 | 14.01 | 14.11 | 13.33 | 13.33 | 399,520 | -0.79(-5.59%) |
Jul 31, 2002 | 14.62 | 14.62 | 14.04 | 14.11 | 651,493 | -0.42(-2.86%) |
Jul 30, 2002 | 14.11 | 14.86 | 13.70 | 14.53 | 368,872 | +0.73(+5.29%) |
Jul 29, 2002 | 13.57 | 14.03 | 13.24 | 13.80 | 498,045 | +0.57(+4.33%) |
Jul 26, 2002 | 13.12 | 13.55 | 12.65 | 13.23 | 1,050,020 | +0.47(+3.71%) |
Jul 25, 2002 | 13.43 | 13.47 | 12.29 | 12.75 | 939,360 | -0.92(-6.74%) |
Jul 24, 2002 | 13.67 | 13.88 | 12.66 | 13.67 | 1,467,721 | -0.40(-2.83%) |
Jul 23, 2002 | 14.57 | 14.63 | 13.92 | 14.07 | 1,960,888 | -0.17(-1.17%) |
Jul 22, 2002 | 15.02 | 15.38 | 13.95 | 14.24 | 790,157 | -0.47(-3.22%) |
Jul 19, 2002 | 14.12 | 14.94 | 14.07 | 14.71 | 574,287 | -0.36(-2.37%) |
Jul 17, 2002 | 16.27 | 16.48 | 14.57 | 15.07 | 786,995 | -0.42(-2.68%) |
Jul 12, 2002 | 15.09 | 15.90 | 14.77 | 15.48 | 582,237 | +0.48(+3.21%) |
Jul 11, 2002 | 14.30 | 15.07 | 13.91 | 15.00 | 877,812 | +0.64(+4.45%) |
Jul 10, 2002 | 15.17 | 15.36 | 14.24 | 14.36 | 925,268 | -0.54(-3.62%) |
Jul 09, 2002 | 16.02 | 16.02 | 14.90 | 14.90 | 895,999 | -1.11(-6.95%) |
Jul 08, 2002 | 16.65 | 16.65 | 16.02 | 16.02 | 313,280 | -0.64(-3.84%) |
Jul 05, 2002 | 15.98 | 16.76 | 15.90 | 16.65 | 194,159 | +1.05(+6.70%) |
Jul 04, 2002 | 15.30 | 15.91 | 15.04 | 15.61 | 505,874 | +0.00(+0.00%) |
Jul 03, 2002 | 15.30 | 15.91 | 15.04 | 15.61 | 505,874 | +0.17(+1.07%) |
Jul 02, 2002 | 15.16 | 15.79 | 15.13 | 15.44 | 657,034 | -0.42(-2.67%) |
Jul 01, 2002 | 16.67 | 17.23 | 15.68 | 15.87 | 319,423 | -0.80(-4.78%) |
Jun 28, 2002 | 16.90 | 17.93 | 16.49 | 16.66 | 1,371,400 | -0.22(-1.33%) |
Jun 27, 2002 | 15.45 | 17.22 | 15.44 | 16.89 | 1,180,855 | +1.36(+8.77%) |
Jun 26, 2002 | 13.76 | 15.57 | 13.76 | 15.53 | 732,192 | +1.15(+8.03%) |
Jun 25, 2002 | 15.56 | 15.77 | 13.83 | 14.37 | 393,377 | -1.05(-6.79%) |
Jun 21, 2002 | 16.16 | 16.19 | 15.65 | 15.42 | 599,701 | -0.36(-2.26%) |
Jun 20, 2002 | 15.32 | 16.23 | 14.61 | 15.77 | 1,504,132 | +0.00(+0.00%) |
Jun 19, 2002 | 18.51 | 18.51 | 15.28 | 15.77 | 1,324,186 | -2.90(-15.52%) |
Jun 18, 2002 | 19.01 | 19.85 | 18.74 | 18.67 | 548,271 | -0.55(-2.85%) |
Jun 17, 2002 | 19.30 | 19.69 | 18.64 | 19.22 | 470,463 | +0.12(+0.61%) |
Jun 14, 2002 | 18.90 | 19.40 | 17.44 | 19.10 | 504,549 | -0.40(-2.04%) |
Jun 12, 2002 | 19.43 | 19.76 | 18.20 | 19.50 | 494,913 | +0.14(+0.73%) |
Jun 11, 2002 | 21.38 | 21.43 | 19.26 | 19.36 | 321,109 | -1.46(-7.02%) |
Jun 10, 2002 | 21.19 | 21.52 | 20.27 | 20.82 | 401,688 | -0.32(-1.53%) |
Jun 07, 2002 | 20.58 | 21.46 | 19.57 | 21.15 | 653,782 | +0.12(+0.56%) |
Jun 06, 2002 | 21.57 | 21.74 | 20.76 | 21.03 | 319,182 | -0.62(-2.88%) |
Jun 05, 2002 | 22.63 | 22.90 | 21.46 | 21.65 | 784,707 | -3.84(-15.06%) |
May 31, 2002 | 25.62 | 26.88 | 25.28 | 25.49 | 292,323 | -1.84(-6.74%) |
May 28, 2002 | 26.73 | 27.44 | 26.57 | 27.33 | 183,680 | +0.71(+2.65%) |
May 27, 2002 | 28.06 | 28.06 | 26.39 | 26.63 | 710,030 | +0.00(+0.00%) |
May 24, 2002 | 28.06 | 28.06 | 26.39 | 26.63 | 710,030 | -1.98(-6.91%) |
May 23, 2002 | 29.81 | 29.81 | 27.92 | 28.60 | 436,497 | -1.25(-4.17%) |
May 22, 2002 | 29.78 | 30.44 | 28.69 | 29.85 | 378,683 | -0.19(-0.64%) |
May 21, 2002 | 31.05 | 31.29 | 29.46 | 30.04 | 267,752 | -0.68(-2.22%) |
May 20, 2002 | 31.55 | 31.76 | 30.40 | 30.72 | 262,331 | -0.90(-2.86%) |
May 17, 2002 | 32.21 | 32.76 | 31.03 | 31.62 | 273,172 | -0.17(-0.55%) |
May 16, 2002 | 31.55 | 31.88 | 30.56 | 31.80 | 219,332 | +0.10(+0.31%) |
May 15, 2002 | 31.41 | 32.55 | 30.55 | 31.70 | 648,603 | -0.06(-0.18%) |
May 14, 2002 | 30.55 | 32.28 | 30.55 | 31.76 | 749,055 | +1.65(+5.49%) |
May 13, 2002 | 28.83 | 30.22 | 28.05 | 30.10 | 319,905 | +1.85(+6.55%) |
May 10, 2002 | 29.68 | 29.76 | 27.89 | 28.25 | 333,876 | -1.54(-5.16%) |
May 09, 2002 | 29.31 | 30.51 | 29.27 | 29.79 | 442,278 | -0.16(-0.53%) |
May 08, 2002 | 27.12 | 30.20 | 27.07 | 29.95 | 682,809 | +3.32(+12.47%) |
May 07, 2002 | 26.69 | 27.11 | 25.99 | 26.63 | 477,208 | +0.09(+0.34%) |
May 06, 2002 | 25.87 | 27.23 | 25.87 | 26.53 | 377,478 | +0.38(+1.46%) |
May 03, 2002 | 26.54 | 27.07 | 25.41 | 26.15 | 360,495 | -0.42(-1.56%) |
May 02, 2002 | 27.61 | 27.81 | 26.40 | 26.57 | 386,512 | -1.08(-3.90%) |
May 01, 2002 | 28.15 | 28.36 | 26.37 | 27.65 | 617,287 | -0.49(-1.74%) |
Apr 30, 2002 | 25.90 | 28.39 | 25.90 | 28.14 | 572,601 | +2.40(+9.32%) |
Apr 29, 2002 | 25.97 | 26.54 | 25.29 | 25.74 | 291,479 | -0.04(-0.16%) |
Apr 26, 2002 | 27.80 | 28.80 | 25.70 | 25.78 | 471,908 | -1.75(-6.37%) |
Apr 25, 2002 | 28.24 | 28.48 | 27.11 | 27.53 | 281,001 | -0.76(-2.70%) |
Apr 24, 2002 | 29.02 | 29.76 | 28.23 | 28.29 | 233,906 | -0.85(-2.91%) |
Apr 23, 2002 | 29.81 | 30.24 | 28.65 | 29.14 | 275,219 | -0.95(-3.16%) |
Apr 22, 2002 | 29.76 | 30.16 | 28.41 | 30.10 | 269,920 | +0.46(+1.54%) |
Apr 19, 2002 | 29.27 | 30.09 | 28.78 | 29.64 | 272,328 | +0.57(+1.97%) |
Apr 18, 2002 | 30.98 | 30.99 | 28.99 | 29.07 | 515,750 | -2.27(-7.26%) |
Apr 17, 2002 | 31.39 | 32.33 | 31.15 | 31.34 | 911,657 | -0.25(-0.79%) |
Apr 16, 2002 | 29.33 | 31.94 | 29.33 | 31.59 | 1,161,583 | +2.74(+9.50%) |
Apr 15, 2002 | 28.17 | 28.89 | 27.52 | 28.85 | 291,600 | +0.70(+2.48%) |
Apr 12, 2002 | 27.19 | 28.15 | 26.78 | 28.15 | 202,831 | +1.23(+4.56%) |
Apr 11, 2002 | 28.10 | 28.10 | 26.84 | 26.92 | 132,009 | -1.22(-4.34%) |
Apr 10, 2002 | 27.49 | 28.15 | 26.78 | 28.15 | 281,001 | +0.91(+3.35%) |
Apr 09, 2002 | 26.61 | 27.56 | 26.30 | 27.23 | 611,264 | +0.66(+2.50%) |
Apr 08, 2002 | 25.53 | 26.61 | 24.53 | 26.57 | 400,363 | +0.78(+3.03%) |
Apr 05, 2002 | 26.57 | 26.93 | 25.59 | 25.79 | 67,088 | -0.86(-3.24%) |
Apr 04, 2002 | 26.78 | 26.97 | 26.00 | 26.65 | 162,481 | -0.14(-0.53%) |
Apr 03, 2002 | 27.51 | 27.60 | 26.78 | 26.79 | 51,069 | -0.45(-1.65%) |
Apr 02, 2002 | 27.67 | 27.67 | 26.90 | 27.24 | 193,918 | -0.53(-1.91%) |