Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 9.419 | 9.576 | 9.323 | 9.432 | 447,905 | -0.12(-1.29%) |
Mar 28, 2003 | 9.466 | 9.617 | 9.384 | 9.555 | 353,108 | +0.09(+0.94%) |
Mar 27, 2003 | 9.350 | 9.562 | 9.289 | 9.466 | 327,028 | +0.05(+0.51%) |
Mar 26, 2003 | 9.528 | 9.555 | 9.323 | 9.419 | 611,859 | -0.04(-0.43%) |
Mar 25, 2003 | 9.425 | 9.514 | 9.391 | 9.460 | 564,387 | +0.10(+1.09%) |
Mar 24, 2003 | 9.562 | 9.562 | 9.262 | 9.357 | 551,494 | -0.20(-2.07%) |
Mar 21, 2003 | 9.569 | 9.760 | 9.514 | 9.555 | 878,815 | +0.11(+1.16%) |
Mar 20, 2003 | 9.344 | 9.487 | 9.159 | 9.446 | 887,753 | +0.10(+1.10%) |
Mar 19, 2003 | 9.077 | 9.419 | 9.043 | 9.344 | 4,179,723 | +0.36(+4.03%) |
Mar 18, 2003 | 8.907 | 9.030 | 8.804 | 8.982 | 624,753 | +0.01(+0.15%) |
Mar 17, 2003 | 8.538 | 8.968 | 8.463 | 8.968 | 510,469 | +0.36(+4.20%) |
Mar 14, 2003 | 8.654 | 8.682 | 8.484 | 8.606 | 289,519 | +0.01(+0.08%) |
Mar 13, 2003 | 8.497 | 8.600 | 8.395 | 8.600 | 450,396 | +0.25(+2.94%) |
Mar 12, 2003 | 8.429 | 8.429 | 8.292 | 8.354 | 495,963 | -0.14(-1.61%) |
Mar 11, 2003 | 8.313 | 8.565 | 8.313 | 8.490 | 778,450 | +0.18(+2.13%) |
Mar 10, 2003 | 8.429 | 8.436 | 8.238 | 8.313 | 530,249 | -0.17(-2.01%) |
Mar 07, 2003 | 8.327 | 8.504 | 8.224 | 8.484 | 605,999 | +0.15(+1.80%) |
Mar 06, 2003 | 8.395 | 8.463 | 8.299 | 8.333 | 629,295 | -0.01(-0.08%) |
Mar 05, 2003 | 8.436 | 8.497 | 8.258 | 8.340 | 567,464 | -0.09(-1.05%) |
Mar 04, 2003 | 8.579 | 8.627 | 8.395 | 8.429 | 585,779 | -0.20(-2.29%) |
Mar 03, 2003 | 8.668 | 8.757 | 8.463 | 8.627 | 918,082 | +0.12(+1.36%) |
Feb 28, 2003 | 8.736 | 8.818 | 8.497 | 8.511 | 677,206 | -0.18(-2.12%) |
Feb 27, 2003 | 8.804 | 8.873 | 8.600 | 8.695 | 647,024 | -0.04(-0.47%) |
Feb 26, 2003 | 8.750 | 8.770 | 8.579 | 8.736 | 559,552 | +0.09(+1.03%) |
Feb 25, 2003 | 8.668 | 8.770 | 8.565 | 8.647 | 929,364 | -0.02(-0.24%) |
Feb 24, 2003 | 9.057 | 9.077 | 8.620 | 8.668 | 1,597,633 | -0.13(-1.47%) |
Feb 21, 2003 | 10.10 | 10.10 | 8.702 | 8.798 | 2,958,494 | -1.30(-12.85%) |
Feb 20, 2003 | 9.924 | 10.09 | 9.924 | 10.09 | 356,332 | +0.17(+1.72%) |
Feb 19, 2003 | 10.24 | 10.24 | 9.828 | 9.924 | 433,400 | -0.33(-3.20%) |
Feb 18, 2003 | 10.14 | 10.27 | 10.12 | 10.25 | 181,829 | +0.18(+1.83%) |
Feb 14, 2003 | 9.910 | 10.09 | 9.869 | 10.07 | 285,563 | +0.11(+1.10%) |
Feb 13, 2003 | 10.03 | 10.05 | 9.774 | 9.958 | 397,064 | -0.04(-0.41%) |
Feb 12, 2003 | 10.03 | 10.16 | 9.965 | 9.999 | 390,324 | -0.05(-0.48%) |
Feb 11, 2003 | 10.31 | 10.34 | 9.944 | 10.05 | 372,595 | -0.22(-2.13%) |
Feb 10, 2003 | 10.07 | 10.33 | 10.03 | 10.26 | 411,862 | +0.16(+1.55%) |
Feb 07, 2003 | 10.32 | 10.47 | 10.02 | 10.11 | 281,314 | -0.16(-1.53%) |
Feb 06, 2003 | 10.37 | 10.42 | 10.18 | 10.26 | 349,299 | -0.07(-0.66%) |
Feb 05, 2003 | 10.54 | 10.65 | 10.33 | 10.33 | 465,927 | -0.08(-0.72%) |
Feb 04, 2003 | 10.65 | 10.65 | 10.24 | 10.41 | 509,150 | -0.27(-2.49%) |
Feb 03, 2003 | 10.58 | 10.74 | 10.57 | 10.67 | 436,917 | +0.12(+1.16%) |
Jan 31, 2003 | 10.47 | 10.73 | 10.38 | 10.55 | 440,140 | +0.14(+1.31%) |
Jan 30, 2003 | 10.71 | 10.91 | 10.39 | 10.42 | 3,164,792 | -0.26(-2.43%) |
Jan 29, 2003 | 10.24 | 10.84 | 10.17 | 10.67 | 1,535,217 | +0.74(+7.42%) |
Jan 28, 2003 | 9.896 | 9.965 | 9.780 | 9.937 | 490,542 | +0.10(+0.97%) |
Jan 27, 2003 | 9.999 | 10.09 | 9.794 | 9.842 | 578,746 | -0.26(-2.57%) |
Jan 24, 2003 | 10.34 | 10.34 | 9.985 | 10.10 | 592,812 | -0.19(-1.86%) |
Jan 23, 2003 | 10.31 | 10.37 | 10.18 | 10.29 | 266,076 | +0.07(+0.73%) |
Jan 22, 2003 | 10.24 | 10.36 | 10.17 | 10.22 | 461,532 | -0.02(-0.20%) |
Jan 21, 2003 | 10.48 | 10.48 | 10.24 | 10.24 | 402,924 | -0.17(-1.64%) |
Jan 17, 2003 | 10.60 | 10.61 | 10.38 | 10.41 | 267,102 | -0.18(-1.74%) |
Jan 16, 2003 | 10.51 | 10.68 | 10.51 | 10.59 | 266,076 | +0.12(+1.11%) |
Jan 15, 2003 | 10.61 | 10.61 | 10.41 | 10.48 | 244,978 | -0.16(-1.54%) |
Jan 14, 2003 | 10.54 | 10.65 | 10.43 | 10.64 | 404,390 | +0.10(+0.97%) |
Jan 13, 2003 | 10.58 | 10.61 | 10.39 | 10.54 | 636,914 | -0.08(-0.71%) |
Jan 10, 2003 | 10.82 | 10.89 | 10.61 | 10.61 | 676,474 | -0.27(-2.51%) |
Jan 09, 2003 | 10.54 | 10.89 | 10.54 | 10.89 | 744,312 | +0.35(+3.37%) |
Jan 08, 2003 | 10.58 | 10.67 | 10.48 | 10.53 | 466,806 | -0.08(-0.77%) |
Jan 07, 2003 | 10.64 | 10.66 | 10.52 | 10.61 | 1,052,000 | +0.03(+0.32%) |
Jan 06, 2003 | 10.50 | 10.89 | 10.46 | 10.58 | 1,042,476 | +0.18(+1.71%) |
Jan 03, 2003 | 10.49 | 10.49 | 10.35 | 10.40 | 582,556 | -0.07(-0.65%) |
Jan 02, 2003 | 10.37 | 10.54 | 10.35 | 10.47 | 919,987 | +0.18(+1.72%) |
Dec 31, 2002 | 10.24 | 10.37 | 10.24 | 10.29 | 1,162,328 | -0.02(-0.20%) |
Dec 30, 2002 | 10.24 | 10.35 | 10.07 | 10.31 | 1,023,429 | +0.05(+0.47%) |
Dec 27, 2002 | 10.24 | 10.36 | 10.20 | 10.26 | 783,286 | +0.00(+0.00%) |
Dec 26, 2002 | 10.17 | 10.33 | 10.14 | 10.26 | 757,352 | +0.12(+1.21%) |
Dec 24, 2002 | 10.24 | 10.26 | 10.09 | 10.14 | 656,108 | -0.13(-1.26%) |
Dec 23, 2002 | 10.14 | 10.44 | 10.08 | 10.27 | 1,402,764 | +0.14(+1.35%) |
Dec 20, 2002 | 11.55 | 11.55 | 9.828 | 10.14 | 3,705,737 | -1.41(-12.18%) |
Dec 19, 2002 | 11.43 | 11.52 | 11.23 | 11.54 | 733,030 | +0.12(+1.02%) |
Dec 18, 2002 | 11.58 | 11.75 | 11.43 | 11.43 | 338,456 | -0.29(-2.50%) |
Dec 17, 2002 | 11.76 | 11.96 | 11.60 | 11.72 | 488,051 | -0.10(-0.87%) |
Dec 16, 2002 | 11.67 | 11.82 | 11.59 | 11.82 | 446,440 | +0.35(+3.10%) |
Dec 13, 2002 | 11.36 | 11.60 | 11.23 | 11.47 | 450,250 | +0.00(+0.00%) |
Dec 12, 2002 | 11.40 | 11.53 | 11.23 | 11.47 | 325,563 | +0.12(+1.08%) |
Dec 11, 2002 | 11.47 | 11.52 | 11.33 | 11.34 | 331,863 | -0.20(-1.71%) |
Dec 10, 2002 | 11.39 | 11.60 | 11.21 | 11.54 | 402,778 | +0.31(+2.80%) |
Dec 09, 2002 | 11.60 | 11.60 | 11.22 | 11.23 | 450,250 | -0.53(-4.47%) |
Dec 06, 2002 | 11.47 | 11.77 | 11.47 | 11.75 | 312,376 | +0.27(+2.32%) |
Dec 05, 2002 | 11.91 | 11.91 | 11.49 | 11.49 | 367,907 | -0.31(-2.66%) |
Dec 04, 2002 | 11.50 | 12.02 | 11.50 | 11.80 | 634,863 | +0.25(+2.13%) |
Dec 03, 2002 | 11.77 | 11.77 | 11.52 | 11.55 | 342,852 | -0.23(-1.97%) |
Dec 02, 2002 | 11.78 | 11.88 | 11.62 | 11.79 | 369,225 | +0.10(+0.82%) |
Nov 29, 2002 | 11.90 | 11.90 | 11.67 | 11.69 | 145,932 | -0.22(-1.83%) |
Nov 27, 2002 | 11.64 | 11.92 | 11.63 | 11.91 | 322,046 | +0.27(+2.35%) |
Nov 26, 2002 | 11.47 | 11.64 | 11.36 | 11.64 | 310,618 | +0.04(+0.35%) |
Nov 25, 2002 | 11.78 | 11.81 | 11.40 | 11.60 | 366,441 | -0.30(-2.52%) |
Nov 22, 2002 | 11.67 | 11.91 | 11.67 | 11.90 | 342,412 | +0.17(+1.45%) |
Nov 21, 2002 | 11.33 | 11.73 | 11.17 | 11.73 | 751,784 | +0.49(+4.37%) |
Nov 20, 2002 | 10.80 | 11.28 | 10.72 | 11.23 | 326,295 | +0.53(+4.91%) |
Nov 19, 2002 | 10.82 | 10.91 | 10.63 | 10.71 | 544,754 | -0.11(-1.01%) |
Nov 18, 2002 | 11.28 | 11.28 | 10.79 | 10.82 | 807,754 | -0.45(-4.00%) |
Nov 15, 2002 | 11.16 | 11.40 | 11.06 | 11.27 | 389,005 | +0.01(+0.12%) |
Nov 14, 2002 | 11.02 | 11.29 | 10.99 | 11.25 | 381,093 | +0.34(+3.13%) |
Nov 13, 2002 | 10.65 | 11.01 | 10.64 | 10.91 | 449,810 | +0.22(+2.04%) |
Nov 12, 2002 | 10.62 | 10.87 | 10.51 | 10.69 | 279,996 | +0.08(+0.77%) |
Nov 11, 2002 | 10.80 | 10.89 | 10.54 | 10.61 | 248,934 | -0.21(-1.95%) |
Nov 08, 2002 | 10.90 | 11.15 | 10.76 | 10.82 | 222,268 | -0.08(-0.69%) |
Nov 07, 2002 | 10.95 | 10.96 | 10.77 | 10.90 | 245,271 | -0.13(-1.18%) |
Nov 06, 2002 | 11.05 | 11.23 | 10.92 | 11.03 | 463,436 | +0.00(+0.00%) |
Nov 05, 2002 | 11.02 | 11.10 | 10.72 | 11.03 | 457,429 | +0.06(+0.56%) |
Nov 04, 2002 | 11.25 | 11.25 | 10.78 | 10.97 | 633,691 | -0.11(-0.99%) |
Nov 01, 2002 | 11.00 | 11.12 | 10.83 | 11.08 | 380,214 | +0.06(+0.56%) |
Oct 31, 2002 | 11.04 | 11.06 | 10.85 | 11.02 | 379,335 | +0.01(+0.06%) |
Oct 30, 2002 | 10.87 | 11.02 | 10.76 | 11.01 | 504,608 | +0.22(+2.02%) |
Oct 29, 2002 | 10.65 | 10.83 | 10.35 | 10.79 | 481,019 | +0.12(+1.15%) |
Oct 28, 2002 | 10.92 | 10.99 | 10.58 | 10.67 | 602,922 | -0.10(-0.89%) |
Oct 25, 2002 | 10.85 | 10.97 | 10.72 | 10.76 | 555,010 | -0.19(-1.74%) |
Oct 24, 2002 | 10.71 | 11.15 | 10.58 | 10.95 | 1,328,187 | +0.21(+1.97%) |
Oct 23, 2002 | 10.78 | 11.05 | 10.26 | 10.74 | 3,145,891 | -1.38(-11.37%) |
Oct 22, 2002 | 12.28 | 12.38 | 12.06 | 12.12 | 536,842 | -0.16(-1.28%) |
Oct 21, 2002 | 11.75 | 12.30 | 11.62 | 12.28 | 690,833 | +0.53(+4.53%) |
Oct 18, 2002 | 11.66 | 11.79 | 11.45 | 11.75 | 234,429 | +0.08(+0.64%) |
Oct 17, 2002 | 11.71 | 11.91 | 11.61 | 11.67 | 338,017 | +0.18(+1.60%) |
Oct 16, 2002 | 11.77 | 12.08 | 11.43 | 11.49 | 315,893 | -0.35(-2.94%) |
Oct 15, 2002 | 11.40 | 11.83 | 11.38 | 11.83 | 540,652 | +0.74(+6.71%) |
Oct 14, 2002 | 11.05 | 11.32 | 10.95 | 11.09 | 641,749 | +0.00(+0.00%) |
Oct 11, 2002 | 10.68 | 11.15 | 10.54 | 11.09 | 734,935 | +0.50(+4.70%) |
Oct 10, 2002 | 10.30 | 10.67 | 10.22 | 10.59 | 613,911 | +0.29(+2.85%) |
Oct 09, 2002 | 11.02 | 11.10 | 10.28 | 10.30 | 484,242 | -0.83(-7.48%) |
Oct 08, 2002 | 11.06 | 11.43 | 10.95 | 11.13 | 387,980 | +0.22(+2.00%) |
Oct 07, 2002 | 11.02 | 11.40 | 10.91 | 10.91 | 281,754 | -0.12(-1.05%) |
Oct 04, 2002 | 11.25 | 11.36 | 10.89 | 11.03 | 278,824 | -0.20(-1.76%) |
Oct 03, 2002 | 11.40 | 11.74 | 11.17 | 11.23 | 275,014 | -0.12(-1.08%) |
Oct 02, 2002 | 11.81 | 11.94 | 11.34 | 11.35 | 393,108 | -0.35(-2.98%) |
Oct 01, 2002 | 11.43 | 11.71 | 11.33 | 11.70 | 566,585 | +0.35(+3.13%) |
Sep 30, 2002 | 11.26 | 11.66 | 11.16 | 11.34 | 1,054,930 | +0.45(+4.14%) |
Sep 27, 2002 | 11.54 | 11.64 | 10.86 | 10.89 | 332,010 | -0.69(-5.95%) |
Sep 26, 2002 | 11.10 | 11.60 | 11.00 | 11.58 | 280,289 | +0.51(+4.56%) |
Sep 25, 2002 | 10.97 | 11.21 | 10.86 | 11.08 | 504,315 | +0.13(+1.18%) |
Sep 24, 2002 | 11.23 | 11.25 | 10.87 | 10.95 | 458,162 | -0.40(-3.49%) |
Sep 23, 2002 | 11.66 | 11.66 | 11.28 | 11.34 | 354,427 | -0.40(-3.37%) |
Sep 20, 2002 | 11.73 | 11.77 | 11.62 | 11.74 | 356,039 | +0.10(+0.88%) |
Sep 19, 2002 | 11.84 | 11.91 | 11.60 | 11.64 | 207,469 | -0.24(-2.01%) |
Sep 18, 2002 | 11.98 | 12.07 | 11.63 | 11.88 | 1,904,736 | -0.12(-1.02%) |
Sep 17, 2002 | 12.47 | 12.52 | 11.95 | 12.00 | 174,063 | -0.28(-2.28%) |
Sep 16, 2002 | 12.05 | 12.29 | 11.96 | 12.28 | 260,216 | +0.08(+0.67%) |
Sep 13, 2002 | 12.22 | 12.40 | 11.94 | 12.20 | 473,107 | -0.19(-1.54%) |
Sep 12, 2002 | 12.59 | 12.63 | 12.24 | 12.39 | 358,090 | -0.31(-2.47%) |
Sep 11, 2002 | 12.76 | 12.90 | 12.66 | 12.70 | 154,576 | +0.04(+0.32%) |
Sep 10, 2002 | 12.69 | 12.72 | 12.56 | 12.66 | 1,147,969 | +0.01(+0.11%) |
Sep 09, 2002 | 12.56 | 12.73 | 12.47 | 12.65 | 241,754 | +0.06(+0.49%) |
Sep 06, 2002 | 12.46 | 12.59 | 12.39 | 12.59 | 462,118 | +0.13(+1.04%) |
Sep 05, 2002 | 12.54 | 12.63 | 12.18 | 12.46 | 707,536 | -0.15(-1.19%) |
Sep 04, 2002 | 12.01 | 12.69 | 11.94 | 12.61 | 324,098 | +0.55(+4.59%) |
Sep 03, 2002 | 12.39 | 12.46 | 12.05 | 12.05 | 208,348 | -0.40(-3.18%) |
Aug 30, 2002 | 12.63 | 12.89 | 12.45 | 12.45 | 216,993 | -0.16(-1.24%) |
Aug 29, 2002 | 12.29 | 12.65 | 12.21 | 12.61 | 322,926 | +0.40(+3.30%) |
Aug 28, 2002 | 12.25 | 12.35 | 12.07 | 12.20 | 268,714 | -0.18(-1.49%) |
Aug 27, 2002 | 12.59 | 12.59 | 12.26 | 12.39 | 186,517 | -0.08(-0.66%) |
Aug 26, 2002 | 12.49 | 12.59 | 12.15 | 12.47 | 179,777 | +0.12(+0.94%) |
Aug 23, 2002 | 12.56 | 12.63 | 12.32 | 12.35 | 160,290 | -0.16(-1.25%) |
Aug 22, 2002 | 12.49 | 12.59 | 12.35 | 12.51 | 498,161 | +0.02(+0.16%) |
Aug 21, 2002 | 12.33 | 12.52 | 12.23 | 12.49 | 312,523 | +0.23(+1.84%) |
Aug 20, 2002 | 12.39 | 12.42 | 12.16 | 12.26 | 317,211 | +0.08(+0.62%) |
Aug 16, 2002 | 12.20 | 12.35 | 12.02 | 12.19 | 288,201 | +0.01(+0.06%) |
Aug 15, 2002 | 12.18 | 12.22 | 11.95 | 12.18 | 228,128 | +0.07(+0.56%) |
Aug 14, 2002 | 11.94 | 12.11 | 11.53 | 12.11 | 432,082 | +0.29(+2.42%) |
Aug 13, 2002 | 12.00 | 12.16 | 11.79 | 11.83 | 306,076 | -0.08(-0.63%) |
Aug 12, 2002 | 11.88 | 12.01 | 11.64 | 11.90 | 178,166 | +0.05(+0.46%) |
Aug 07, 2002 | 11.71 | 11.94 | 11.49 | 11.85 | 343,878 | +0.11(+0.93%) |
Aug 06, 2002 | 11.53 | 11.81 | 11.52 | 11.74 | 343,731 | +0.27(+2.38%) |
Aug 05, 2002 | 11.67 | 11.75 | 11.40 | 11.47 | 359,995 | -0.23(-1.93%) |
Aug 02, 2002 | 12.24 | 12.24 | 11.57 | 11.69 | 319,702 | -0.51(-4.19%) |
Aug 01, 2002 | 12.01 | 12.31 | 11.88 | 12.20 | 499,626 | +0.36(+3.06%) |
Jul 31, 2002 | 12.01 | 12.05 | 11.66 | 11.84 | 344,024 | -0.17(-1.42%) |
Jul 30, 2002 | 12.08 | 12.22 | 11.81 | 12.01 | 288,054 | -0.12(-0.96%) |
Jul 29, 2002 | 11.44 | 12.13 | 11.44 | 12.13 | 490,542 | +0.53(+4.53%) |
Jul 26, 2002 | 11.54 | 11.60 | 11.21 | 11.60 | 284,977 | +0.06(+0.53%) |
Jul 25, 2002 | 11.45 | 11.64 | 10.99 | 11.54 | 629,442 | +0.07(+0.65%) |
Jul 24, 2002 | 11.47 | 11.57 | 10.93 | 11.47 | 773,176 | -0.22(-1.87%) |
Jul 23, 2002 | 11.64 | 11.94 | 11.47 | 11.68 | 583,142 | +0.04(+0.35%) |
Jul 22, 2002 | 11.60 | 11.94 | 11.38 | 11.64 | 413,620 | +0.03(+0.24%) |
Jul 19, 2002 | 11.80 | 11.80 | 11.44 | 11.62 | 563,655 | -0.55(-4.49%) |
Jul 17, 2002 | 12.29 | 12.66 | 11.95 | 12.16 | 359,262 | -0.38(-3.05%) |
Jul 12, 2002 | 12.72 | 12.72 | 12.33 | 12.54 | 359,848 | -0.17(-1.34%) |
Jul 11, 2002 | 12.46 | 12.80 | 12.11 | 12.72 | 801,161 | +0.20(+1.58%) |
Jul 10, 2002 | 12.80 | 12.86 | 12.42 | 12.52 | 337,577 | -0.27(-2.13%) |
Jul 09, 2002 | 12.87 | 12.89 | 12.56 | 12.79 | 509,443 | -0.05(-0.37%) |
Jul 08, 2002 | 13.72 | 13.49 | 12.80 | 12.84 | 854,493 | -0.88(-6.42%) |
Jul 05, 2002 | 13.51 | 13.77 | 13.40 | 13.72 | 240,436 | +0.32(+2.39%) |
Jul 04, 2002 | 13.77 | 13.79 | 13.17 | 13.40 | 346,954 | +0.00(+0.00%) |
Jul 03, 2002 | 13.77 | 13.79 | 13.17 | 13.40 | 346,954 | -0.24(-1.75%) |
Jul 02, 2002 | 14.23 | 14.23 | 13.51 | 13.64 | 454,938 | -0.45(-3.20%) |
Jul 01, 2002 | 14.14 | 14.18 | 13.82 | 14.09 | 369,372 | -0.10(-0.72%) |
Jun 28, 2002 | 14.37 | 14.54 | 14.18 | 14.19 | 763,799 | -0.35(-2.39%) |
Jun 27, 2002 | 14.47 | 14.63 | 13.95 | 14.54 | 432,082 | +0.18(+1.24%) |
Jun 26, 2002 | 14.09 | 14.38 | 13.63 | 14.36 | 592,665 | +0.18(+1.30%) |
Jun 25, 2002 | 14.91 | 15.09 | 14.05 | 14.18 | 477,356 | -0.77(-5.16%) |
Jun 21, 2002 | 14.89 | 15.10 | 14.89 | 14.95 | 368,200 | -0.10(-0.68%) |
Jun 20, 2002 | 14.95 | 15.19 | 14.95 | 15.05 | 319,116 | +0.10(+0.68%) |
Jun 19, 2002 | 14.89 | 15.04 | 14.76 | 14.95 | 436,477 | +0.06(+0.41%) |
Jun 18, 2002 | 15.06 | 15.21 | 14.84 | 14.89 | 248,348 | -0.22(-1.45%) |
Jun 17, 2002 | 14.74 | 15.14 | 14.69 | 15.10 | 212,011 | +0.48(+3.27%) |
Jun 14, 2002 | 14.88 | 14.89 | 14.28 | 14.63 | 314,867 | -0.65(-4.24%) |
Jun 12, 2002 | 15.12 | 15.33 | 15.02 | 15.27 | 289,519 | +0.10(+0.63%) |
Jun 11, 2002 | 15.35 | 15.39 | 15.17 | 15.18 | 282,193 | -0.12(-0.80%) |
Jun 10, 2002 | 15.32 | 15.38 | 15.12 | 15.30 | 267,835 | -0.04(-0.27%) |
Jun 07, 2002 | 15.12 | 15.37 | 15.01 | 15.34 | 392,961 | +0.16(+1.03%) |
Jun 06, 2002 | 15.12 | 15.28 | 14.98 | 15.19 | 545,194 | +0.21(+1.41%) |
Jun 05, 2002 | 15.01 | 15.03 | 14.50 | 14.97 | 549,736 | -0.13(-0.86%) |
May 31, 2002 | 14.93 | 15.42 | 14.87 | 15.10 | 518,820 | +0.33(+2.22%) |
May 29, 2002 | 14.84 | 14.86 | 14.44 | 14.78 | 389,005 | -0.05(-0.37%) |
May 28, 2002 | 14.94 | 14.99 | 14.56 | 14.83 | 660,503 | +0.03(+0.18%) |
May 27, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | +0.00(+0.00%) |
May 24, 2002 | 14.85 | 15.02 | 14.74 | 14.80 | 203,660 | -0.03(-0.18%) |
May 23, 2002 | 14.88 | 14.91 | 14.67 | 14.83 | 255,527 | +0.01(+0.09%) |
May 22, 2002 | 14.98 | 15.01 | 14.64 | 14.82 | 289,812 | -0.15(-1.00%) |
May 21, 2002 | 15.36 | 15.39 | 14.84 | 14.97 | 229,593 | -0.32(-2.10%) |
May 20, 2002 | 15.39 | 15.42 | 15.26 | 15.29 | 225,344 | -0.08(-0.53%) |
May 17, 2002 | 15.52 | 15.52 | 15.12 | 15.37 | 445,268 | -0.15(-0.97%) |
May 16, 2002 | 15.56 | 15.69 | 15.46 | 15.52 | 181,535 | -0.01(-0.09%) |
May 15, 2002 | 15.57 | 15.63 | 15.44 | 15.53 | 313,109 | -0.02(-0.13%) |
May 14, 2002 | 15.60 | 15.69 | 15.35 | 15.55 | 608,782 | +0.10(+0.62%) |
May 13, 2002 | 15.29 | 15.68 | 15.29 | 15.46 | 634,423 | +0.17(+1.12%) |
May 10, 2002 | 15.57 | 15.57 | 15.15 | 15.29 | 293,475 | -0.25(-1.62%) |
May 09, 2002 | 15.68 | 15.70 | 15.51 | 15.54 | 288,201 | -0.14(-0.87%) |
May 08, 2002 | 15.63 | 15.69 | 15.53 | 15.68 | 306,662 | +0.12(+0.75%) |
May 07, 2002 | 15.57 | 15.69 | 15.46 | 15.56 | 433,107 | -0.01(-0.04%) |
May 06, 2002 | 15.64 | 15.97 | 15.53 | 15.57 | 518,234 | -0.07(-0.44%) |
May 03, 2002 | 15.90 | 15.90 | 15.40 | 15.64 | 363,804 | -0.26(-1.63%) |
May 02, 2002 | 15.75 | 16.00 | 15.70 | 15.90 | 405,562 | +0.14(+0.91%) |
May 01, 2002 | 15.67 | 15.88 | 15.32 | 15.75 | 505,048 | +0.08(+0.52%) |
Apr 30, 2002 | 16.08 | 16.22 | 15.66 | 15.67 | 583,874 | -0.41(-2.55%) |
Apr 29, 2002 | 16.04 | 16.21 | 15.90 | 16.08 | 243,220 | +0.01(+0.04%) |
Apr 26, 2002 | 15.90 | 16.29 | 15.89 | 16.07 | 400,287 | +0.20(+1.29%) |
Apr 25, 2002 | 15.81 | 16.05 | 15.70 | 15.87 | 524,535 | -0.04(-0.26%) |
Apr 24, 2002 | 15.94 | 16.18 | 15.80 | 15.91 | 395,599 | -0.03(-0.17%) |
Apr 23, 2002 | 15.80 | 16.52 | 15.77 | 15.94 | 1,127,017 | +0.09(+0.56%) |
Apr 22, 2002 | 16.43 | 16.46 | 15.66 | 15.85 | 849,365 | -0.65(-3.93%) |
Apr 19, 2002 | 16.59 | 16.62 | 16.35 | 16.50 | 324,830 | -0.12(-0.70%) |
Apr 18, 2002 | 16.85 | 16.85 | 16.37 | 16.61 | 283,805 | -0.23(-1.38%) |
Apr 17, 2002 | 16.84 | 17.06 | 16.61 | 16.84 | 504,462 | -0.03(-0.20%) |
Apr 16, 2002 | 16.76 | 16.89 | 16.68 | 16.88 | 558,380 | +0.16(+0.98%) |
Apr 15, 2002 | 16.72 | 16.90 | 16.20 | 16.71 | 611,127 | -0.01(-0.04%) |
Apr 12, 2002 | 16.14 | 16.83 | 16.14 | 16.72 | 312,669 | +0.51(+3.16%) |
Apr 11, 2002 | 16.12 | 16.46 | 16.01 | 16.21 | 371,423 | +0.09(+0.55%) |
Apr 10, 2002 | 16.05 | 16.17 | 15.94 | 16.12 | 540,505 | +0.07(+0.43%) |
Apr 09, 2002 | 16.04 | 16.23 | 15.90 | 16.05 | 381,679 | -0.05(-0.30%) |
Apr 08, 2002 | 16.04 | 16.16 | 15.71 | 16.10 | 408,492 | -0.04(-0.25%) |
Apr 05, 2002 | 15.66 | 16.24 | 15.66 | 16.14 | 452,741 | +0.44(+2.83%) |
Apr 04, 2002 | 15.42 | 15.70 | 15.39 | 15.70 | 634,423 | +0.24(+1.55%) |
Apr 03, 2002 | 15.30 | 15.50 | 15.17 | 15.46 | 408,346 | +0.26(+1.71%) |
Apr 02, 2002 | 15.28 | 15.28 | 15.14 | 15.20 | 443,656 | -0.08(-0.54%) |