Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.970 | 10.12 | 9.724 | 9.903 | 1,217,328 | -0.22(-2.20%) |
Mar 28, 2003 | 10.17 | 10.31 | 10.08 | 10.13 | 610,209 | -0.12(-1.16%) |
Mar 27, 2003 | 10.23 | 10.33 | 9.940 | 10.24 | 859,938 | -0.04(-0.43%) |
Mar 26, 2003 | 10.47 | 10.48 | 10.13 | 10.29 | 588,839 | -0.18(-1.71%) |
Mar 25, 2003 | 10.12 | 10.56 | 9.992 | 10.47 | 860,207 | +0.28(+2.70%) |
Mar 24, 2003 | 10.89 | 10.89 | 10.14 | 10.19 | 856,041 | -0.69(-6.36%) |
Mar 21, 2003 | 11.01 | 11.01 | 10.71 | 10.88 | 1,089,775 | +0.30(+2.81%) |
Mar 20, 2003 | 10.34 | 10.67 | 10.14 | 10.59 | 952,545 | +0.16(+1.50%) |
Mar 19, 2003 | 10.83 | 10.83 | 10.42 | 10.43 | 1,719,340 | +0.27(+2.64%) |
Mar 18, 2003 | 10.07 | 10.40 | 10.04 | 10.16 | 1,426,869 | +0.21(+2.09%) |
Mar 17, 2003 | 9.315 | 9.992 | 9.300 | 9.955 | 1,782,780 | +0.65(+6.95%) |
Mar 14, 2003 | 8.965 | 9.419 | 8.906 | 9.308 | 1,547,433 | +0.38(+4.25%) |
Mar 13, 2003 | 8.928 | 9.107 | 8.735 | 8.928 | 1,312,220 | +0.19(+2.21%) |
Mar 12, 2003 | 8.891 | 8.891 | 8.511 | 8.735 | 2,831,293 | -0.15(-1.68%) |
Mar 11, 2003 | 8.876 | 9.077 | 8.764 | 8.883 | 1,510,874 | +0.05(+0.59%) |
Mar 10, 2003 | 9.285 | 9.330 | 8.831 | 8.831 | 1,871,355 | -0.51(-5.49%) |
Mar 07, 2003 | 9.203 | 9.456 | 9.144 | 9.345 | 1,410,337 | +0.07(+0.72%) |
Mar 06, 2003 | 9.568 | 9.568 | 9.263 | 9.278 | 964,642 | -0.28(-2.96%) |
Mar 05, 2003 | 9.776 | 9.776 | 9.471 | 9.560 | 1,184,801 | -0.22(-2.21%) |
Mar 04, 2003 | 10.23 | 10.30 | 9.687 | 9.776 | 1,192,328 | -0.41(-4.02%) |
Mar 03, 2003 | 10.03 | 10.22 | 9.970 | 10.19 | 795,423 | +0.22(+2.24%) |
Feb 28, 2003 | 10.12 | 10.14 | 9.903 | 9.962 | 696,902 | -0.04(-0.37%) |
Feb 27, 2003 | 10.19 | 10.27 | 9.843 | 9.999 | 896,900 | -0.19(-1.83%) |
Feb 26, 2003 | 10.17 | 10.21 | 9.970 | 10.19 | 549,860 | +0.01(+0.15%) |
Feb 25, 2003 | 9.940 | 10.23 | 9.806 | 10.17 | 946,631 | +0.12(+1.18%) |
Feb 24, 2003 | 10.58 | 10.58 | 9.932 | 10.05 | 865,852 | -0.52(-4.93%) |
Feb 21, 2003 | 10.19 | 10.71 | 10.12 | 10.57 | 1,044,883 | +0.44(+4.33%) |
Feb 20, 2003 | 10.13 | 10.20 | 9.992 | 10.13 | 793,944 | +0.00(+0.00%) |
Feb 19, 2003 | 10.20 | 10.23 | 10.05 | 10.13 | 942,733 | -0.06(-0.58%) |
Feb 18, 2003 | 10.07 | 10.27 | 9.918 | 10.19 | 588,435 | +0.20(+2.01%) |
Feb 14, 2003 | 9.813 | 10.01 | 9.672 | 9.992 | 867,868 | +0.21(+2.13%) |
Feb 13, 2003 | 9.828 | 9.932 | 9.486 | 9.784 | 1,868,398 | -0.01(-0.15%) |
Feb 12, 2003 | 10.34 | 10.41 | 9.776 | 9.799 | 1,390,848 | -0.51(-4.91%) |
Feb 11, 2003 | 10.58 | 10.70 | 10.23 | 10.30 | 1,329,693 | -0.27(-2.53%) |
Feb 10, 2003 | 10.53 | 10.70 | 10.38 | 10.57 | 1,292,462 | -0.13(-1.25%) |
Feb 07, 2003 | 11.01 | 11.12 | 10.71 | 10.71 | 835,611 | -0.23(-2.11%) |
Feb 06, 2003 | 10.90 | 11.12 | 10.68 | 10.94 | 974,454 | -0.09(-0.81%) |
Feb 05, 2003 | 11.08 | 11.26 | 10.94 | 11.03 | 804,831 | +0.02(+0.20%) |
Feb 04, 2003 | 11.19 | 11.19 | 10.84 | 11.00 | 732,251 | -0.26(-2.31%) |
Feb 03, 2003 | 11.41 | 11.45 | 11.19 | 11.26 | 771,095 | -0.01(-0.13%) |
Jan 31, 2003 | 11.10 | 11.38 | 10.95 | 11.28 | 1,880,360 | +0.16(+1.40%) |
Jan 30, 2003 | 11.16 | 11.23 | 11.02 | 11.12 | 1,086,953 | -0.04(-0.33%) |
Jan 29, 2003 | 10.83 | 11.20 | 10.75 | 11.16 | 1,203,215 | +0.09(+0.81%) |
Jan 28, 2003 | 11.06 | 11.16 | 10.90 | 11.07 | 1,427,138 | +0.04(+0.40%) |
Jan 27, 2003 | 11.01 | 11.19 | 10.92 | 11.03 | 1,553,615 | +0.01(+0.14%) |
Jan 24, 2003 | 11.43 | 11.43 | 10.91 | 11.01 | 4,003,998 | -0.41(-3.58%) |
Jan 23, 2003 | 11.18 | 11.52 | 11.12 | 11.42 | 838,971 | +0.30(+2.68%) |
Jan 22, 2003 | 10.97 | 11.23 | 10.83 | 11.12 | 1,222,973 | -0.10(-0.93%) |
Jan 21, 2003 | 11.53 | 11.57 | 11.12 | 11.23 | 813,702 | -0.14(-1.24%) |
Jan 17, 2003 | 11.60 | 11.60 | 11.16 | 11.37 | 688,838 | -0.23(-1.99%) |
Jan 16, 2003 | 11.66 | 11.84 | 11.55 | 11.60 | 1,267,865 | -0.05(-0.45%) |
Jan 15, 2003 | 11.68 | 11.77 | 11.49 | 11.65 | 825,530 | -0.03(-0.26%) |
Jan 14, 2003 | 11.66 | 11.72 | 11.56 | 11.68 | 548,382 | +0.01(+0.13%) |
Jan 13, 2003 | 11.89 | 11.97 | 11.57 | 11.67 | 724,859 | -0.23(-1.94%) |
Jan 10, 2003 | 11.73 | 12.01 | 11.55 | 11.90 | 957,518 | +0.01(+0.13%) |
Jan 09, 2003 | 12.05 | 12.13 | 11.71 | 11.88 | 938,970 | -0.03(-0.25%) |
Jan 08, 2003 | 12.16 | 12.16 | 11.76 | 11.91 | 636,553 | -0.34(-2.79%) |
Jan 07, 2003 | 12.34 | 12.43 | 12.05 | 12.25 | 668,273 | -0.08(-0.66%) |
Jan 06, 2003 | 12.35 | 12.63 | 12.30 | 12.34 | 779,428 | -0.10(-0.84%) |
Jan 03, 2003 | 12.50 | 12.54 | 12.22 | 12.44 | 589,107 | -0.04(-0.30%) |
Jan 02, 2003 | 11.99 | 12.50 | 11.98 | 12.48 | 889,508 | +0.49(+4.10%) |
Dec 31, 2002 | 11.61 | 12.05 | 11.61 | 11.99 | 996,093 | +0.35(+3.00%) |
Dec 30, 2002 | 11.60 | 11.70 | 11.45 | 11.64 | 796,498 | -0.04(-0.32%) |
Dec 27, 2002 | 11.95 | 11.97 | 11.67 | 11.67 | 593,812 | -0.28(-2.30%) |
Dec 26, 2002 | 11.76 | 12.15 | 11.76 | 11.95 | 1,965,574 | +0.22(+1.90%) |
Dec 24, 2002 | 11.61 | 11.87 | 11.46 | 11.73 | 684,133 | +0.01(+0.06%) |
Dec 23, 2002 | 11.76 | 11.85 | 11.63 | 11.72 | 1,130,366 | -0.07(-0.63%) |
Dec 20, 2002 | 11.38 | 11.86 | 11.38 | 11.79 | 1,568,669 | -0.10(-0.88%) |
Dec 19, 2002 | 11.87 | 12.24 | 11.78 | 11.90 | 1,257,785 | -0.09(-0.74%) |
Dec 18, 2002 | 11.90 | 12.08 | 11.90 | 11.99 | 1,235,204 | -0.03(-0.25%) |
Dec 17, 2002 | 11.98 | 12.28 | 11.93 | 12.02 | 1,503,885 | -0.07(-0.62%) |
Dec 16, 2002 | 11.90 | 12.28 | 11.90 | 12.09 | 2,733,041 | -0.21(-1.69%) |
Dec 13, 2002 | 12.42 | 12.50 | 12.20 | 12.30 | 1,853,075 | -0.22(-1.72%) |
Dec 12, 2002 | 12.65 | 12.72 | 12.42 | 12.51 | 1,361,682 | -0.06(-0.47%) |
Dec 11, 2002 | 12.72 | 12.75 | 12.48 | 12.57 | 1,142,866 | -0.31(-2.43%) |
Dec 10, 2002 | 12.87 | 13.10 | 12.83 | 12.89 | 1,111,012 | +0.16(+1.29%) |
Dec 09, 2002 | 13.21 | 13.21 | 12.65 | 12.72 | 1,519,073 | -0.67(-5.00%) |
Dec 06, 2002 | 13.24 | 13.54 | 13.20 | 13.39 | 1,216,253 | -0.33(-2.44%) |
Dec 05, 2002 | 13.96 | 14.05 | 13.50 | 13.73 | 727,144 | -0.22(-1.60%) |
Dec 04, 2002 | 13.98 | 14.05 | 13.68 | 13.95 | 1,643,131 | -0.02(-0.16%) |
Dec 03, 2002 | 14.65 | 14.65 | 13.91 | 13.97 | 824,320 | -0.68(-4.62%) |
Dec 02, 2002 | 14.58 | 14.81 | 14.43 | 14.65 | 1,099,721 | +0.03(+0.20%) |
Nov 29, 2002 | 14.82 | 14.88 | 14.55 | 14.62 | 289,513 | -0.19(-1.31%) |
Nov 27, 2002 | 14.05 | 14.98 | 14.05 | 14.81 | 994,884 | +0.86(+6.19%) |
Nov 26, 2002 | 14.80 | 14.80 | 13.94 | 13.95 | 1,206,172 | -0.85(-5.73%) |
Nov 25, 2002 | 15.33 | 15.54 | 14.48 | 14.80 | 1,308,994 | -0.19(-1.29%) |
Nov 22, 2002 | 15.36 | 15.36 | 14.31 | 14.99 | 1,907,645 | -0.36(-2.37%) |
Nov 21, 2002 | 13.91 | 16.11 | 13.91 | 15.36 | 2,856,561 | +1.60(+11.63%) |
Nov 20, 2002 | 13.21 | 13.82 | 13.17 | 13.76 | 800,530 | +0.54(+4.05%) |
Nov 19, 2002 | 13.02 | 13.45 | 13.02 | 13.22 | 890,449 | -0.07(-0.56%) |
Nov 18, 2002 | 13.04 | 13.40 | 12.89 | 13.30 | 1,286,279 | +0.30(+2.29%) |
Nov 15, 2002 | 13.11 | 13.15 | 12.77 | 13.00 | 993,943 | -0.11(-0.85%) |
Nov 14, 2002 | 12.95 | 13.15 | 12.91 | 13.11 | 540,318 | +0.42(+3.34%) |
Nov 13, 2002 | 12.24 | 12.69 | 12.05 | 12.69 | 731,311 | +0.26(+2.10%) |
Nov 12, 2002 | 12.21 | 12.56 | 11.90 | 12.42 | 870,288 | +0.22(+1.77%) |
Nov 11, 2002 | 12.60 | 12.60 | 12.05 | 12.21 | 696,633 | -0.39(-3.13%) |
Nov 08, 2002 | 12.72 | 13.07 | 12.48 | 12.60 | 534,404 | -0.12(-0.94%) |
Nov 07, 2002 | 12.83 | 12.83 | 12.52 | 12.72 | 1,281,575 | -0.38(-2.90%) |
Nov 06, 2002 | 13.11 | 13.11 | 12.66 | 13.10 | 1,409,262 | -0.03(-0.23%) |
Nov 05, 2002 | 13.06 | 13.15 | 12.76 | 13.13 | 762,359 | +0.15(+1.15%) |
Nov 04, 2002 | 12.98 | 13.38 | 12.86 | 12.98 | 1,075,125 | +0.19(+1.45%) |
Nov 01, 2002 | 12.43 | 12.92 | 12.00 | 12.80 | 1,140,178 | +0.37(+2.99%) |
Oct 31, 2002 | 12.39 | 12.76 | 12.23 | 12.42 | 1,138,296 | -0.19(-1.47%) |
Oct 30, 2002 | 12.35 | 12.72 | 12.28 | 12.61 | 1,621,491 | +0.11(+0.89%) |
Oct 29, 2002 | 12.46 | 12.57 | 12.10 | 12.50 | 1,080,232 | -0.25(-1.93%) |
Oct 28, 2002 | 13.10 | 13.10 | 12.54 | 12.74 | 1,162,086 | -0.36(-2.73%) |
Oct 25, 2002 | 13.10 | 13.30 | 12.69 | 13.10 | 1,405,230 | -0.01(-0.11%) |
Oct 24, 2002 | 12.20 | 13.50 | 12.11 | 13.12 | 3,132,365 | +0.97(+7.96%) |
Oct 23, 2002 | 11.98 | 12.21 | 11.90 | 12.15 | 966,792 | +0.10(+0.80%) |
Oct 22, 2002 | 11.98 | 12.18 | 11.74 | 12.05 | 1,770,818 | -0.15(-1.22%) |
Oct 21, 2002 | 11.49 | 12.28 | 11.42 | 12.20 | 1,128,216 | +0.51(+4.33%) |
Oct 18, 2002 | 11.57 | 11.90 | 11.17 | 11.70 | 2,396,619 | +0.13(+1.09%) |
Oct 17, 2002 | 11.83 | 11.83 | 11.16 | 11.57 | 3,318,117 | +1.30(+12.68%) |
Oct 16, 2002 | 10.80 | 10.80 | 10.07 | 10.27 | 3,144,462 | -0.56(-5.15%) |
Oct 15, 2002 | 10.04 | 10.94 | 9.992 | 10.83 | 2,169,874 | +1.01(+10.31%) |
Oct 14, 2002 | 9.694 | 9.977 | 9.583 | 9.813 | 935,475 | +0.10(+1.00%) |
Oct 11, 2002 | 9.635 | 9.940 | 9.449 | 9.717 | 1,756,705 | +0.44(+4.73%) |
Oct 10, 2002 | 9.114 | 9.352 | 8.883 | 9.278 | 1,695,684 | +0.31(+3.40%) |
Oct 09, 2002 | 9.412 | 9.412 | 8.928 | 8.973 | 1,543,938 | -0.44(-4.66%) |
Oct 08, 2002 | 9.092 | 9.486 | 8.928 | 9.412 | 2,988,012 | +0.32(+3.52%) |
Oct 07, 2002 | 9.776 | 9.791 | 8.980 | 9.092 | 1,764,501 | -0.70(-7.14%) |
Oct 04, 2002 | 10.86 | 10.87 | 9.672 | 9.791 | 1,719,071 | -1.06(-9.80%) |
Oct 03, 2002 | 10.71 | 11.01 | 10.56 | 10.86 | 1,333,859 | +0.33(+3.11%) |
Oct 02, 2002 | 11.46 | 11.61 | 10.53 | 10.53 | 1,491,922 | -1.12(-9.58%) |
Oct 01, 2002 | 11.81 | 11.81 | 11.12 | 11.64 | 1,605,362 | -0.16(-1.39%) |
Sep 30, 2002 | 12.05 | 12.05 | 11.54 | 11.81 | 7,042,951 | -0.33(-2.76%) |
Sep 27, 2002 | 12.54 | 12.55 | 12.02 | 12.14 | 908,997 | -0.40(-3.20%) |
Sep 26, 2002 | 11.90 | 12.59 | 11.89 | 12.54 | 10,456,900 | +0.60(+5.05%) |
Sep 25, 2002 | 11.76 | 11.98 | 11.61 | 11.94 | 870,288 | +0.29(+2.49%) |
Sep 24, 2002 | 12.04 | 12.04 | 11.44 | 11.65 | 1,314,504 | -0.54(-4.40%) |
Sep 23, 2002 | 12.28 | 12.39 | 12.02 | 12.19 | 617,467 | -0.21(-1.68%) |
Sep 20, 2002 | 12.24 | 12.50 | 12.16 | 12.40 | 1,181,710 | +0.41(+3.41%) |
Sep 19, 2002 | 12.28 | 12.46 | 11.98 | 11.99 | 851,202 | -0.41(-3.30%) |
Sep 18, 2002 | 12.46 | 12.57 | 12.28 | 12.40 | 492,200 | -0.10(-0.83%) |
Sep 17, 2002 | 12.65 | 12.72 | 12.35 | 12.50 | 940,449 | +0.07(+0.60%) |
Sep 16, 2002 | 12.42 | 12.61 | 12.28 | 12.42 | 716,257 | -0.05(-0.42%) |
Sep 13, 2002 | 12.43 | 12.57 | 12.13 | 12.48 | 566,661 | +0.00(+0.00%) |
Sep 12, 2002 | 12.79 | 12.79 | 12.33 | 12.48 | 765,047 | -0.39(-3.06%) |
Sep 11, 2002 | 12.87 | 12.98 | 12.71 | 12.87 | 555,237 | +0.12(+0.93%) |
Sep 10, 2002 | 12.77 | 13.10 | 12.65 | 12.75 | 875,395 | +0.01(+0.06%) |
Sep 09, 2002 | 12.65 | 12.80 | 12.09 | 12.74 | 933,459 | +0.09(+0.71%) |
Sep 06, 2002 | 12.16 | 12.74 | 11.98 | 12.66 | 1,053,754 | +0.75(+6.31%) |
Sep 05, 2002 | 12.42 | 12.42 | 11.74 | 11.90 | 854,562 | -0.60(-4.82%) |
Sep 04, 2002 | 12.31 | 12.72 | 12.16 | 12.51 | 852,815 | +0.17(+1.39%) |
Sep 03, 2002 | 12.70 | 12.70 | 11.96 | 12.34 | 1,383,052 | -0.55(-4.27%) |
Aug 30, 2002 | 12.96 | 13.20 | 12.83 | 12.89 | 751,068 | -0.06(-0.46%) |
Aug 29, 2002 | 12.95 | 13.23 | 12.72 | 12.95 | 901,739 | -0.27(-2.03%) |
Aug 28, 2002 | 13.49 | 13.50 | 13.09 | 13.21 | 702,144 | -0.31(-2.31%) |
Aug 27, 2002 | 13.88 | 13.92 | 13.33 | 13.53 | 864,912 | -0.24(-1.73%) |
Aug 26, 2002 | 13.64 | 13.91 | 13.43 | 13.76 | 588,167 | +0.16(+1.20%) |
Aug 23, 2002 | 13.84 | 13.92 | 13.53 | 13.60 | 741,122 | -0.42(-3.02%) |
Aug 22, 2002 | 13.50 | 14.07 | 13.41 | 14.02 | 782,923 | +0.63(+4.72%) |
Aug 21, 2002 | 13.65 | 13.65 | 13.17 | 13.39 | 1,159,533 | -0.04(-0.33%) |
Aug 20, 2002 | 13.54 | 13.69 | 13.35 | 13.44 | 1,037,491 | +0.04(+0.33%) |
Aug 16, 2002 | 13.50 | 13.52 | 13.24 | 13.39 | 1,059,265 | -0.15(-1.10%) |
Aug 15, 2002 | 13.21 | 13.63 | 13.21 | 13.54 | 1,552,137 | +0.42(+3.23%) |
Aug 14, 2002 | 13.13 | 13.21 | 12.60 | 13.12 | 1,238,564 | -0.01(-0.06%) |
Aug 13, 2002 | 13.28 | 13.52 | 13.02 | 13.12 | 913,567 | -0.12(-0.90%) |
Aug 12, 2002 | 13.35 | 13.35 | 12.83 | 13.24 | 1,183,323 | +0.22(+1.71%) |
Aug 07, 2002 | 13.39 | 13.59 | 12.71 | 13.02 | 2,024,176 | -0.35(-2.62%) |
Aug 06, 2002 | 12.91 | 13.94 | 12.91 | 13.37 | 1,079,560 | +0.55(+4.30%) |
Aug 05, 2002 | 13.35 | 13.39 | 12.81 | 12.82 | 1,462,218 | -0.53(-3.96%) |
Aug 02, 2002 | 14.53 | 14.58 | 13.30 | 13.35 | 1,709,797 | -1.12(-7.76%) |
Aug 01, 2002 | 14.86 | 14.98 | 14.45 | 14.47 | 1,119,614 | -0.37(-2.51%) |
Jul 31, 2002 | 14.99 | 15.03 | 14.58 | 14.84 | 924,320 | -0.04(-0.25%) |
Jul 30, 2002 | 15.30 | 15.30 | 14.56 | 14.88 | 1,330,902 | -0.42(-2.77%) |
Jul 29, 2002 | 14.69 | 15.51 | 14.43 | 15.30 | 1,619,206 | +1.53(+11.07%) |
Jul 26, 2002 | 13.84 | 13.94 | 13.41 | 13.78 | 1,036,684 | -0.10(-0.70%) |
Jul 25, 2002 | 13.73 | 14.14 | 13.58 | 13.88 | 1,642,459 | +0.18(+1.30%) |
Jul 24, 2002 | 13.73 | 13.76 | 13.27 | 13.70 | 1,711,275 | -0.44(-3.10%) |
Jul 23, 2002 | 13.98 | 14.41 | 13.88 | 14.14 | 1,220,016 | +0.16(+1.17%) |
Jul 22, 2002 | 14.28 | 14.28 | 13.56 | 13.97 | 1,209,532 | -0.34(-2.39%) |
Jul 19, 2002 | 14.51 | 14.77 | 14.06 | 14.31 | 2,824,707 | -2.72(-15.98%) |
Jul 17, 2002 | 17.08 | 17.45 | 16.52 | 17.04 | 80,644 | -0.08(-0.48%) |
Jul 12, 2002 | 17.11 | 17.39 | 16.93 | 17.12 | 732,520 | -0.13(-0.78%) |
Jul 11, 2002 | 17.22 | 17.42 | 16.78 | 17.25 | 826,740 | +0.06(+0.35%) |
Jul 10, 2002 | 17.71 | 17.86 | 17.16 | 17.19 | 808,998 | -0.59(-3.31%) |
Jul 09, 2002 | 18.09 | 18.09 | 17.78 | 17.78 | 582,253 | -0.30(-1.69%) |
Jul 08, 2002 | 18.20 | 18.20 | 18.09 | 18.09 | 1,052,410 | -0.11(-0.61%) |
Jul 05, 2002 | 17.37 | 18.20 | 17.34 | 18.20 | 358,464 | +1.14(+6.67%) |
Jul 04, 2002 | 17.15 | 17.41 | 16.55 | 17.06 | 1,085,743 | +0.00(+0.00%) |
Jul 03, 2002 | 17.15 | 17.41 | 16.55 | 17.06 | 1,085,743 | -0.09(-0.52%) |
Jul 02, 2002 | 17.35 | 17.56 | 17.07 | 17.15 | 1,250,795 | -0.03(-0.17%) |
Jul 01, 2002 | 17.19 | 17.45 | 17.03 | 17.18 | 876,874 | -0.16(-0.90%) |
Jun 28, 2002 | 17.04 | 17.63 | 16.96 | 17.34 | 1,003,620 | +0.45(+2.64%) |
Jun 27, 2002 | 16.81 | 17.07 | 16.37 | 16.89 | 1,588,696 | +0.26(+1.57%) |
Jun 26, 2002 | 17.34 | 17.34 | 16.48 | 16.63 | 1,695,012 | -0.71(-4.12%) |
Jun 25, 2002 | 17.78 | 18.04 | 17.19 | 17.34 | 844,347 | -0.43(-2.43%) |
Jun 21, 2002 | 17.30 | 17.92 | 17.30 | 17.77 | 854,831 | +0.01(+0.04%) |
Jun 20, 2002 | 17.98 | 18.12 | 17.71 | 17.77 | 742,466 | -0.24(-1.32%) |
Jun 19, 2002 | 17.93 | 18.15 | 17.83 | 18.00 | 1,031,846 | +0.02(+0.12%) |
Jun 18, 2002 | 17.93 | 18.13 | 17.80 | 17.98 | 696,902 | +0.07(+0.37%) |
Jun 17, 2002 | 17.52 | 17.95 | 17.52 | 17.92 | 774,993 | +0.45(+2.56%) |
Jun 14, 2002 | 16.74 | 17.47 | 16.45 | 17.47 | 742,735 | -0.25(-1.43%) |
Jun 12, 2002 | 18.00 | 18.19 | 17.41 | 17.72 | 1,009,265 | -0.24(-1.33%) |
Jun 11, 2002 | 18.23 | 18.47 | 17.91 | 17.96 | 1,456,304 | +0.36(+2.07%) |
Jun 10, 2002 | 17.61 | 17.64 | 17.34 | 17.60 | 527,952 | +0.11(+0.64%) |
Jun 07, 2002 | 17.41 | 17.69 | 17.41 | 17.48 | 701,875 | -0.04(-0.26%) |
Jun 06, 2002 | 17.48 | 17.85 | 17.17 | 17.53 | 1,104,560 | +0.07(+0.43%) |
Jun 05, 2002 | 17.22 | 17.48 | 17.12 | 17.45 | 665,316 | -0.91(-4.94%) |
May 31, 2002 | 18.34 | 18.59 | 18.27 | 18.36 | 476,340 | -0.20(-1.08%) |
May 28, 2002 | 18.93 | 19.11 | 18.23 | 18.56 | 1,172,570 | -0.30(-1.58%) |
May 27, 2002 | 19.34 | 19.34 | 18.82 | 18.86 | 732,923 | +0.00(+0.00%) |
May 24, 2002 | 19.34 | 19.34 | 18.82 | 18.86 | 732,923 | -0.48(-2.50%) |
May 23, 2002 | 19.32 | 19.52 | 19.12 | 19.34 | 541,124 | +0.10(+0.54%) |
May 22, 2002 | 19.63 | 19.64 | 19.19 | 19.24 | 463,168 | -0.39(-1.97%) |
May 21, 2002 | 19.57 | 19.89 | 19.57 | 19.63 | 712,897 | +0.08(+0.42%) |
May 20, 2002 | 19.91 | 20.01 | 19.45 | 19.55 | 522,441 | -0.35(-1.76%) |
May 17, 2002 | 20.05 | 20.09 | 19.69 | 19.89 | 387,227 | -0.05(-0.26%) |
May 16, 2002 | 19.79 | 20.20 | 19.64 | 19.95 | 512,361 | +0.24(+1.21%) |
May 15, 2002 | 19.71 | 20.16 | 19.57 | 19.71 | 975,798 | -0.01(-0.04%) |
May 14, 2002 | 19.49 | 19.90 | 19.48 | 19.72 | 972,169 | +0.35(+1.81%) |
May 13, 2002 | 18.67 | 19.42 | 18.67 | 19.37 | 736,687 | +0.88(+4.75%) |
May 10, 2002 | 18.72 | 18.72 | 18.33 | 18.49 | 706,311 | -0.18(-0.96%) |
May 09, 2002 | 18.60 | 18.73 | 18.53 | 18.67 | 1,040,313 | +0.07(+0.36%) |
May 08, 2002 | 18.56 | 18.75 | 18.50 | 18.60 | 1,793,936 | +0.16(+0.89%) |
May 07, 2002 | 19.05 | 19.09 | 18.34 | 18.44 | 1,340,445 | -0.57(-2.98%) |
May 06, 2002 | 19.38 | 19.43 | 18.93 | 19.00 | 543,812 | -0.36(-1.84%) |
May 03, 2002 | 19.68 | 19.68 | 19.27 | 19.36 | 1,111,952 | -0.26(-1.33%) |
May 02, 2002 | 19.76 | 19.76 | 19.49 | 19.62 | 687,762 | -0.14(-0.72%) |
May 01, 2002 | 19.57 | 20.04 | 19.34 | 19.76 | 1,254,962 | +0.22(+1.14%) |
Apr 30, 2002 | 19.16 | 19.57 | 19.00 | 19.54 | 617,871 | +0.25(+1.27%) |
Apr 29, 2002 | 19.38 | 19.46 | 19.05 | 19.29 | 720,827 | -0.20(-1.03%) |
Apr 26, 2002 | 19.72 | 19.72 | 19.36 | 19.49 | 474,592 | -0.07(-0.38%) |
Apr 25, 2002 | 19.34 | 19.68 | 18.93 | 19.57 | 1,095,824 | +0.07(+0.38%) |
Apr 24, 2002 | 19.38 | 19.77 | 19.36 | 19.49 | 643,408 | +0.06(+0.31%) |
Apr 23, 2002 | 19.20 | 19.68 | 19.12 | 19.43 | 742,601 | +0.28(+1.44%) |
Apr 22, 2002 | 19.27 | 19.34 | 19.12 | 19.16 | 26,370,744 | -0.19(-0.96%) |
Apr 19, 2002 | 19.42 | 19.57 | 19.27 | 19.34 | 777,681 | -0.25(-1.25%) |
Apr 18, 2002 | 19.86 | 19.86 | 19.27 | 19.59 | 732,251 | -0.28(-1.39%) |
Apr 17, 2002 | 20.65 | 20.80 | 19.63 | 19.86 | 1,949,849 | -1.23(-5.82%) |
Apr 16, 2002 | 20.65 | 21.32 | 20.61 | 21.09 | 693,676 | +0.63(+3.09%) |
Apr 15, 2002 | 21.02 | 21.09 | 20.24 | 20.46 | 509,135 | -0.07(-0.36%) |
Apr 12, 2002 | 20.08 | 20.60 | 19.81 | 20.53 | 390,184 | +0.45(+2.26%) |
Apr 11, 2002 | 20.56 | 20.57 | 19.92 | 20.08 | 470,157 | -0.48(-2.32%) |
Apr 10, 2002 | 19.94 | 20.61 | 19.92 | 20.56 | 734,536 | +0.65(+3.29%) |
Apr 09, 2002 | 19.34 | 19.95 | 19.34 | 19.90 | 1,028,889 | +0.42(+2.18%) |
Apr 08, 2002 | 18.86 | 19.48 | 18.82 | 19.48 | 1,107,114 | +0.50(+2.63%) |
Apr 05, 2002 | 18.97 | 19.08 | 18.62 | 18.98 | 1,169,748 | +0.07(+0.39%) |
Apr 04, 2002 | 19.27 | 19.27 | 18.53 | 18.91 | 1,150,662 | -0.43(-2.23%) |
Apr 03, 2002 | 19.16 | 19.68 | 19.16 | 19.34 | 4,151,846 | -1.84(-8.68%) |
Apr 02, 2002 | 21.39 | 21.45 | 21.09 | 21.17 | 479,297 | -0.40(-1.86%) |