Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.500 | 7.750 | 7.500 | 7.700 | 16,000 | +0.02(+0.26%) |
Jan 30, 2003 | 7.720 | 7.750 | 7.480 | 7.680 | 3,800 | -0.04(-0.52%) |
Jan 29, 2003 | 7.450 | 7.720 | 7.450 | 7.720 | 9,500 | +0.12(+1.58%) |
Jan 28, 2003 | 7.330 | 7.610 | 7.130 | 7.600 | 39,900 | +0.15(+2.01%) |
Jan 27, 2003 | 7.470 | 7.700 | 6.800 | 7.450 | 65,600 | +0.00(+0.00%) |
Jan 24, 2003 | 7.500 | 7.700 | 7.400 | 7.450 | 26,400 | -0.10(-1.32%) |
Jan 23, 2003 | 7.300 | 7.720 | 7.300 | 7.550 | 69,200 | +0.25(+3.42%) |
Jan 22, 2003 | 7.650 | 7.650 | 7.200 | 7.300 | 20,500 | -0.29(-3.82%) |
Jan 21, 2003 | 7.620 | 7.700 | 7.410 | 7.590 | 12,500 | +0.06(+0.80%) |
Jan 17, 2003 | 7.529 | 7.530 | 7.310 | 7.530 | 15,100 | +0.13(+1.76%) |
Jan 16, 2003 | 7.200 | 7.400 | 7.200 | 7.400 | 8,200 | +0.00(+0.00%) |
Jan 15, 2003 | 7.290 | 7.490 | 6.960 | 7.400 | 13,400 | +0.15(+2.07%) |
Jan 14, 2003 | 7.190 | 7.250 | 7.120 | 7.250 | 12,400 | +0.14(+1.97%) |
Jan 13, 2003 | 6.710 | 7.120 | 6.700 | 7.110 | 45,300 | +0.49(+7.40%) |
Jan 10, 2003 | 6.390 | 6.830 | 6.390 | 6.620 | 12,400 | +0.08(+1.24%) |
Jan 09, 2003 | 6.580 | 6.780 | 6.300 | 6.539 | 47,700 | +0.04(+0.60%) |
Jan 08, 2003 | 6.840 | 6.840 | 6.270 | 6.500 | 23,500 | -0.29(-4.27%) |
Jan 07, 2003 | 6.860 | 6.860 | 6.550 | 6.790 | 19,100 | -0.20(-2.86%) |
Jan 06, 2003 | 6.980 | 6.990 | 6.700 | 6.990 | 21,000 | +0.09(+1.30%) |
Jan 03, 2003 | 6.900 | 7.000 | 6.640 | 6.900 | 29,400 | +0.05(+0.73%) |
Jan 02, 2003 | 6.560 | 6.860 | 6.400 | 6.850 | 21,300 | +0.19(+2.85%) |
Dec 31, 2002 | 6.390 | 6.660 | 6.250 | 6.660 | 32,100 | +0.23(+3.58%) |
Dec 30, 2002 | 6.350 | 6.440 | 6.350 | 6.430 | 22,900 | +0.00(+0.00%) |
Dec 27, 2002 | 6.350 | 6.450 | 6.300 | 6.430 | 10,300 | -0.03(-0.46%) |
Dec 26, 2002 | 6.350 | 6.480 | 6.260 | 6.460 | 21,200 | -0.04(-0.62%) |
Dec 24, 2002 | 6.260 | 6.670 | 6.260 | 6.500 | 3,900 | +0.07(+1.09%) |
Dec 23, 2002 | 6.600 | 6.990 | 6.200 | 6.430 | 18,000 | +0.03(+0.47%) |
Dec 20, 2002 | 6.600 | 6.990 | 6.280 | 6.400 | 81,400 | -0.02(-0.31%) |
Dec 19, 2002 | 6.640 | 6.700 | 6.300 | 6.420 | 11,700 | +0.12(+1.90%) |
Dec 18, 2002 | 6.860 | 6.900 | 6.300 | 6.300 | 24,000 | -0.60(-8.70%) |
Dec 17, 2002 | 6.900 | 6.930 | 6.900 | 6.900 | 8,300 | -0.02(-0.29%) |
Dec 16, 2002 | 6.690 | 6.920 | 6.680 | 6.920 | 5,700 | +0.23(+3.44%) |
Dec 13, 2002 | 6.980 | 7.000 | 6.680 | 6.690 | 3,600 | -0.21(-3.04%) |
Dec 12, 2002 | 6.750 | 6.970 | 6.700 | 6.900 | 3,000 | +0.22(+3.29%) |
Dec 11, 2002 | 6.570 | 6.770 | 6.570 | 6.680 | 5,900 | +0.24(+3.73%) |
Dec 10, 2002 | 6.200 | 6.600 | 6.200 | 6.440 | 12,500 | +0.21(+3.37%) |
Dec 09, 2002 | 7.150 | 7.170 | 6.060 | 6.230 | 37,700 | -1.16(-15.70%) |
Dec 06, 2002 | 7.650 | 7.650 | 7.200 | 7.390 | 10,300 | -0.28(-3.65%) |
Dec 05, 2002 | 7.970 | 8.200 | 7.670 | 7.670 | 8,900 | -0.23(-2.91%) |
Dec 04, 2002 | 7.570 | 7.930 | 7.570 | 7.900 | 10,200 | +0.24(+3.13%) |
Dec 03, 2002 | 7.560 | 7.930 | 7.560 | 7.660 | 5,300 | -0.04(-0.52%) |
Dec 02, 2002 | 7.600 | 7.820 | 7.301 | 7.700 | 12,200 | +0.20(+2.67%) |
Nov 29, 2002 | 7.920 | 7.920 | 7.310 | 7.500 | 7,300 | -0.42(-5.30%) |
Nov 27, 2002 | 7.500 | 7.960 | 7.500 | 7.920 | 25,400 | +0.15(+1.93%) |
Nov 26, 2002 | 7.700 | 7.940 | 7.550 | 7.770 | 23,900 | +0.00(+0.00%) |
Nov 25, 2002 | 7.990 | 8.000 | 7.700 | 7.770 | 13,200 | -0.31(-3.84%) |
Nov 22, 2002 | 8.100 | 8.160 | 7.900 | 8.080 | 39,500 | -0.08(-0.98%) |
Nov 21, 2002 | 7.050 | 8.160 | 6.850 | 8.160 | 63,000 | +1.20(+17.24%) |
Nov 20, 2002 | 6.500 | 7.100 | 6.500 | 6.960 | 55,700 | +0.19(+2.82%) |
Nov 19, 2002 | 7.200 | 7.290 | 6.490 | 6.769 | 24,500 | -0.58(-7.90%) |
Nov 18, 2002 | 6.730 | 7.350 | 6.701 | 7.350 | 39,100 | +0.65(+9.70%) |
Nov 15, 2002 | 5.680 | 6.730 | 5.550 | 6.700 | 36,700 | +1.03(+18.17%) |
Nov 14, 2002 | 5.660 | 5.770 | 5.500 | 5.670 | 67,100 | +0.05(+0.89%) |
Nov 13, 2002 | 6.170 | 6.180 | 5.600 | 5.620 | 60,100 | -0.70(-11.08%) |
Nov 12, 2002 | 6.249 | 6.500 | 6.180 | 6.320 | 6,000 | +0.12(+1.94%) |
Nov 11, 2002 | 6.700 | 6.700 | 6.060 | 6.200 | 57,800 | -0.60(-8.82%) |
Nov 08, 2002 | 6.750 | 6.990 | 6.700 | 6.800 | 16,000 | +0.07(+1.04%) |
Nov 07, 2002 | 7.050 | 7.060 | 6.660 | 6.730 | 23,700 | -0.36(-5.08%) |
Nov 06, 2002 | 7.210 | 7.500 | 7.010 | 7.090 | 32,500 | -0.12(-1.66%) |
Nov 05, 2002 | 7.000 | 7.250 | 6.870 | 7.210 | 20,900 | +0.08(+1.14%) |
Nov 04, 2002 | 7.099 | 7.250 | 6.860 | 7.129 | 129,900 | +0.03(+0.41%) |
Nov 01, 2002 | 7.200 | 7.290 | 6.500 | 7.100 | 37,700 | -0.05(-0.70%) |
Oct 31, 2002 | 7.000 | 7.150 | 6.500 | 7.150 | 15,119 | +0.21(+3.03%) |
Oct 30, 2002 | 6.800 | 7.050 | 6.790 | 6.940 | 17,600 | +0.20(+2.97%) |
Oct 29, 2002 | 6.500 | 6.750 | 6.500 | 6.740 | 16,446 | +0.24(+3.69%) |
Oct 28, 2002 | 7.320 | 7.320 | 6.460 | 6.500 | 65,500 | -0.80(-10.96%) |
Oct 25, 2002 | 6.780 | 7.400 | 6.770 | 7.300 | 57,800 | +0.44(+6.41%) |
Oct 24, 2002 | 5.960 | 6.900 | 5.810 | 6.860 | 35,100 | +0.86(+14.33%) |
Oct 23, 2002 | 6.120 | 6.350 | 6.000 | 6.000 | 29,800 | +0.08(+1.35%) |
Oct 22, 2002 | 5.580 | 6.050 | 5.480 | 5.920 | 21,200 | +0.29(+5.15%) |
Oct 21, 2002 | 5.520 | 5.810 | 5.420 | 5.630 | 21,884 | +0.16(+2.93%) |
Oct 18, 2002 | 5.470 | 5.510 | 5.391 | 5.470 | 6,400 | +0.03(+0.55%) |
Oct 17, 2002 | 5.260 | 5.479 | 5.250 | 5.440 | 17,800 | +0.18(+3.42%) |
Oct 16, 2002 | 5.500 | 5.500 | 5.210 | 5.260 | 19,200 | -0.19(-3.49%) |
Oct 15, 2002 | 5.405 | 5.540 | 5.400 | 5.450 | 15,390 | +0.19(+3.61%) |
Oct 14, 2002 | 5.251 | 5.400 | 5.251 | 5.260 | 4,700 | +0.06(+1.15%) |
Oct 11, 2002 | 5.220 | 5.330 | 5.171 | 5.200 | 134,850 | -0.03(-0.57%) |
Oct 10, 2002 | 5.190 | 5.329 | 5.190 | 5.230 | 141,670 | +0.03(+0.58%) |
Oct 09, 2002 | 5.120 | 5.280 | 5.120 | 5.200 | 45,900 | +0.05(+0.97%) |
Oct 08, 2002 | 5.070 | 5.290 | 5.000 | 5.150 | 50,870 | +0.01(+0.19%) |
Oct 07, 2002 | 5.050 | 5.279 | 5.050 | 5.140 | 10,600 | -0.01(-0.19%) |
Oct 04, 2002 | 5.170 | 5.440 | 4.950 | 5.150 | 58,100 | +0.05(+0.98%) |
Oct 03, 2002 | 5.080 | 5.280 | 5.000 | 5.100 | 108,600 | +0.02(+0.39%) |
Oct 02, 2002 | 5.080 | 5.150 | 4.960 | 5.080 | 38,300 | +0.05(+0.99%) |
Oct 01, 2002 | 5.000 | 5.120 | 4.960 | 5.030 | 75,700 | +0.01(+0.20%) |
Sep 30, 2002 | 5.250 | 5.250 | 4.970 | 5.020 | 112,012 | -0.21(-4.02%) |
Sep 27, 2002 | 5.300 | 6.110 | 4.850 | 5.230 | 394,600 | +0.40(+8.28%) |
Sep 26, 2002 | 4.430 | 5.200 | 4.320 | 4.830 | 68,900 | +0.48(+11.03%) |
Sep 25, 2002 | 4.130 | 4.430 | 4.130 | 4.350 | 59,300 | +0.19(+4.54%) |
Sep 24, 2002 | 3.870 | 4.250 | 3.850 | 4.161 | 55,820 | +0.26(+6.69%) |
Sep 23, 2002 | 4.650 | 4.750 | 3.860 | 3.900 | 91,200 | -0.65(-14.29%) |
Sep 20, 2002 | 4.850 | 5.230 | 4.370 | 4.550 | 90,400 | -0.19(-4.01%) |
Sep 19, 2002 | 4.790 | 4.880 | 4.500 | 4.740 | 37,300 | -0.06(-1.25%) |
Sep 18, 2002 | 5.130 | 5.130 | 4.760 | 4.800 | 66,700 | -0.35(-6.80%) |
Sep 17, 2002 | 5.520 | 5.520 | 5.050 | 5.150 | 24,100 | -0.39(-7.04%) |
Sep 16, 2002 | 5.580 | 5.660 | 5.370 | 5.540 | 25,500 | -0.10(-1.77%) |
Sep 13, 2002 | 5.960 | 5.960 | 5.420 | 5.640 | 32,700 | -0.22(-3.75%) |
Sep 12, 2002 | 6.040 | 6.200 | 5.860 | 5.860 | 13,000 | -0.16(-2.66%) |
Sep 11, 2002 | 6.230 | 6.550 | 6.001 | 6.020 | 9,900 | -0.47(-7.24%) |
Sep 10, 2002 | 6.400 | 6.500 | 6.260 | 6.490 | 42,799 | +0.18(+2.85%) |
Sep 09, 2002 | 6.490 | 6.690 | 6.200 | 6.310 | 24,300 | -0.19(-2.92%) |
Sep 06, 2002 | 6.450 | 6.750 | 6.360 | 6.500 | 106,600 | +0.14(+2.20%) |
Sep 05, 2002 | 6.600 | 6.610 | 5.750 | 6.360 | 83,700 | -0.32(-4.79%) |
Sep 04, 2002 | 7.090 | 7.350 | 6.540 | 6.680 | 78,300 | -0.44(-6.18%) |
Sep 03, 2002 | 8.000 | 8.004 | 6.870 | 7.120 | 97,300 | -0.88(-11.00%) |
Aug 30, 2002 | 8.500 | 8.500 | 8.000 | 8.000 | 33,800 | -0.52(-6.10%) |
Aug 29, 2002 | 8.510 | 8.760 | 8.510 | 8.520 | 7,500 | -0.03(-0.35%) |
Aug 28, 2002 | 8.600 | 9.000 | 8.500 | 8.550 | 44,900 | -0.05(-0.58%) |
Aug 27, 2002 | 8.800 | 8.940 | 8.600 | 8.600 | 32,400 | -0.12(-1.38%) |
Aug 26, 2002 | 9.000 | 9.200 | 8.680 | 8.720 | 32,600 | -0.29(-3.22%) |
Aug 23, 2002 | 8.931 | 9.350 | 8.931 | 9.010 | 14,613 | -0.20(-2.17%) |
Aug 22, 2002 | 8.800 | 9.210 | 8.691 | 9.210 | 31,400 | +0.56(+6.47%) |
Aug 21, 2002 | 8.510 | 8.650 | 8.400 | 8.650 | 46,700 | +0.00(+0.00%) |
Aug 20, 2002 | 8.700 | 8.760 | 8.550 | 8.650 | 36,900 | -0.25(-2.81%) |
Aug 16, 2002 | 9.170 | 9.170 | 8.550 | 8.900 | 26,700 | -0.10(-1.11%) |
Aug 15, 2002 | 9.250 | 9.480 | 8.870 | 9.000 | 28,600 | -0.20(-2.17%) |
Aug 14, 2002 | 9.400 | 9.400 | 8.520 | 9.200 | 40,800 | -0.20(-2.13%) |
Aug 13, 2002 | 9.760 | 10.24 | 9.400 | 9.400 | 10,900 | -0.37(-3.79%) |
Aug 12, 2002 | 10.30 | 10.33 | 9.750 | 9.770 | 14,200 | -0.83(-7.83%) |
Aug 07, 2002 | 10.11 | 10.60 | 10.10 | 10.60 | 19,900 | +0.45(+4.42%) |
Aug 06, 2002 | 10.41 | 10.49 | 10.00 | 10.15 | 19,300 | -0.55(-5.13%) |
Aug 05, 2002 | 10.46 | 10.75 | 10.46 | 10.70 | 6,100 | +0.10(+0.94%) |
Aug 02, 2002 | 10.65 | 10.65 | 10.46 | 10.60 | 6,300 | -0.06(-0.56%) |
Aug 01, 2002 | 9.960 | 10.66 | 9.960 | 10.66 | 9,600 | +0.56(+5.54%) |
Jul 31, 2002 | 11.07 | 11.07 | 10.05 | 10.10 | 40,400 | -1.14(-10.14%) |
Jul 30, 2002 | 10.92 | 11.24 | 10.92 | 11.24 | 28,900 | +0.39(+3.59%) |
Jul 29, 2002 | 10.45 | 10.85 | 10.25 | 10.85 | 15,100 | +0.60(+5.85%) |
Jul 26, 2002 | 10.01 | 10.34 | 9.700 | 10.25 | 14,000 | +0.27(+2.71%) |
Jul 25, 2002 | 9.360 | 10.18 | 9.310 | 9.980 | 10,900 | +0.48(+5.05%) |
Jul 24, 2002 | 9.401 | 9.680 | 9.300 | 9.500 | 13,600 | -0.10(-1.04%) |
Jul 23, 2002 | 9.451 | 9.700 | 9.451 | 9.600 | 15,838 | +0.00(+0.00%) |
Jul 22, 2002 | 9.770 | 9.770 | 9.270 | 9.600 | 36,700 | -0.63(-6.16%) |
Jul 19, 2002 | 10.47 | 11.00 | 10.00 | 10.23 | 10,200 | -0.77(-7.00%) |
Jul 17, 2002 | 10.98 | 11.27 | 10.50 | 11.00 | 13,700 | -0.02(-0.18%) |
Jul 12, 2002 | 11.00 | 11.25 | 10.95 | 11.02 | 3,000 | +0.45(+4.26%) |
Jul 11, 2002 | 10.77 | 11.00 | 10.25 | 10.57 | 11,300 | -0.21(-1.95%) |
Jul 10, 2002 | 11.51 | 11.51 | 10.30 | 10.78 | 18,900 | -0.62(-5.44%) |
Jul 09, 2002 | 10.91 | 11.40 | 10.91 | 11.40 | 54,500 | +0.75(+7.04%) |
Jul 08, 2002 | 9.850 | 10.65 | 9.850 | 10.65 | 22,300 | +1.11(+11.64%) |
Jul 05, 2002 | 9.550 | 9.700 | 9.420 | 9.540 | 20,000 | -0.07(-0.73%) |
Jul 04, 2002 | 9.710 | 10.10 | 9.240 | 9.610 | 25,800 | +0.00(+0.00%) |
Jul 03, 2002 | 9.710 | 10.10 | 9.240 | 9.610 | 25,800 | -0.09(-0.93%) |
Jul 02, 2002 | 9.780 | 10.09 | 9.390 | 9.700 | 22,400 | +0.05(+0.52%) |
Jul 01, 2002 | 12.13 | 12.13 | 9.500 | 9.650 | 19,700 | -2.64(-21.48%) |
Jun 28, 2002 | 12.15 | 12.60 | 11.99 | 12.29 | 59,900 | +0.22(+1.82%) |
Jun 27, 2002 | 10.05 | 12.07 | 10.00 | 12.07 | 37,800 | +2.20(+22.29%) |
Jun 26, 2002 | 9.950 | 10.30 | 9.080 | 9.870 | 54,300 | -0.13(-1.29%) |
Jun 25, 2002 | 10.31 | 10.84 | 9.950 | 9.999 | 52,200 | -2.05(-17.02%) |
Jun 21, 2002 | 12.11 | 12.19 | 11.90 | 12.05 | 23,500 | -0.15(-1.22%) |
Jun 20, 2002 | 12.15 | 12.22 | 12.10 | 12.20 | 12,900 | -0.00(-0.01%) |
Jun 19, 2002 | 12.47 | 12.75 | 12.17 | 12.20 | 35,200 | -0.60(-4.69%) |
Jun 18, 2002 | 12.40 | 12.80 | 12.30 | 12.80 | 15,400 | +0.43(+3.48%) |
Jun 17, 2002 | 13.11 | 13.12 | 12.32 | 12.37 | 18,000 | -0.12(-0.96%) |
Jun 14, 2002 | 12.59 | 12.88 | 12.30 | 12.49 | 26,200 | -0.54(-4.14%) |
Jun 12, 2002 | 13.31 | 13.31 | 12.75 | 13.03 | 32,000 | -0.05(-0.38%) |
Jun 11, 2002 | 12.90 | 13.31 | 12.68 | 13.08 | 10,000 | +0.17(+1.32%) |
Jun 10, 2002 | 12.89 | 13.23 | 12.75 | 12.91 | 6,400 | +0.02(+0.16%) |
Jun 07, 2002 | 12.81 | 12.93 | 12.67 | 12.89 | 8,000 | +0.29(+2.30%) |
Jun 06, 2002 | 12.86 | 12.89 | 12.60 | 12.60 | 13,900 | -0.32(-2.48%) |
Jun 05, 2002 | 12.95 | 13.26 | 12.63 | 12.92 | 10,600 | +0.04(+0.31%) |
May 31, 2002 | 12.99 | 13.40 | 12.86 | 12.88 | 14,900 | -0.67(-4.94%) |
May 28, 2002 | 14.16 | 14.16 | 13.27 | 13.55 | 10,700 | -0.50(-3.56%) |
May 27, 2002 | 13.60 | 14.05 | 13.22 | 14.05 | 14,000 | +0.00(+0.00%) |
May 24, 2002 | 13.60 | 14.05 | 13.22 | 14.05 | 14,000 | +0.70(+5.24%) |
May 23, 2002 | 13.93 | 14.16 | 12.60 | 13.35 | 32,600 | -0.41(-2.98%) |
May 22, 2002 | 13.84 | 14.41 | 13.53 | 13.76 | 5,200 | -0.06(-0.43%) |
May 21, 2002 | 14.54 | 14.54 | 13.82 | 13.82 | 9,100 | -0.44(-3.09%) |
May 20, 2002 | 14.30 | 14.55 | 14.21 | 14.26 | 8,900 | -0.04(-0.28%) |
May 17, 2002 | 14.95 | 15.05 | 14.30 | 14.30 | 4,300 | -0.78(-5.17%) |
May 16, 2002 | 14.77 | 15.08 | 14.43 | 15.08 | 14,900 | -0.23(-1.50%) |
May 15, 2002 | 14.73 | 15.31 | 14.73 | 15.31 | 14,400 | +0.42(+2.82%) |
May 14, 2002 | 13.77 | 14.89 | 13.77 | 14.89 | 20,800 | +0.94(+6.74%) |
May 13, 2002 | 13.00 | 13.95 | 12.75 | 13.95 | 23,200 | +0.95(+7.31%) |
May 10, 2002 | 13.05 | 13.20 | 12.67 | 13.00 | 34,800 | -0.28(-2.11%) |
May 09, 2002 | 13.00 | 13.32 | 12.95 | 13.28 | 15,200 | -0.07(-0.52%) |
May 08, 2002 | 12.95 | 13.35 | 12.70 | 13.35 | 17,700 | +0.40(+3.09%) |
May 07, 2002 | 12.89 | 13.00 | 12.70 | 12.95 | 27,600 | +0.12(+0.94%) |
May 06, 2002 | 13.41 | 13.90 | 12.83 | 12.83 | 21,100 | -0.60(-4.47%) |
May 03, 2002 | 13.96 | 13.99 | 13.41 | 13.43 | 13,000 | -0.93(-6.48%) |
May 02, 2002 | 14.20 | 14.50 | 13.98 | 14.36 | 13,400 | -0.02(-0.14%) |
May 01, 2002 | 14.00 | 14.44 | 13.90 | 14.38 | 16,300 | +0.43(+3.08%) |
Apr 30, 2002 | 14.25 | 14.25 | 12.72 | 13.95 | 219,100 | -0.73(-4.97%) |
Apr 29, 2002 | 14.84 | 14.90 | 14.40 | 14.68 | 31,500 | -0.17(-1.14%) |
Apr 26, 2002 | 15.47 | 15.47 | 14.85 | 14.85 | 14,300 | -0.05(-0.34%) |
Apr 25, 2002 | 15.98 | 15.98 | 14.90 | 14.90 | 32,300 | -0.71(-4.55%) |
Apr 24, 2002 | 15.91 | 16.15 | 15.61 | 15.61 | 13,700 | -0.39(-2.44%) |
Apr 23, 2002 | 15.98 | 16.20 | 15.77 | 16.00 | 57,300 | -0.15(-0.93%) |
Apr 22, 2002 | 16.80 | 16.80 | 16.02 | 16.15 | 64,700 | -0.71(-4.21%) |
Apr 19, 2002 | 16.60 | 16.96 | 16.30 | 16.86 | 124,200 | +0.07(+0.42%) |
Apr 18, 2002 | 14.89 | 17.10 | 14.89 | 16.79 | 307,700 | +2.58(+18.16%) |
Apr 17, 2002 | 14.49 | 14.49 | 14.21 | 14.21 | 9,900 | -0.12(-0.83%) |
Apr 16, 2002 | 14.24 | 14.47 | 13.65 | 14.33 | 29,300 | -0.01(-0.08%) |
Apr 15, 2002 | 13.89 | 14.40 | 13.59 | 14.34 | 15,300 | +0.12(+0.84%) |
Apr 12, 2002 | 13.80 | 14.22 | 13.65 | 14.22 | 14,400 | +0.44(+3.19%) |
Apr 11, 2002 | 13.55 | 14.00 | 13.55 | 13.78 | 20,600 | -0.12(-0.86%) |
Apr 10, 2002 | 14.09 | 14.09 | 13.81 | 13.90 | 14,200 | +0.25(+1.83%) |
Apr 09, 2002 | 14.18 | 14.18 | 13.53 | 13.65 | 41,800 | -0.71(-4.94%) |
Apr 08, 2002 | 14.06 | 14.65 | 14.05 | 14.36 | 4,600 | -0.44(-2.97%) |
Apr 05, 2002 | 14.75 | 14.80 | 14.06 | 14.80 | 12,700 | -0.09(-0.60%) |
Apr 04, 2002 | 15.03 | 15.40 | 14.83 | 14.89 | 20,300 | -0.31(-2.04%) |
Apr 03, 2002 | 15.20 | 15.40 | 15.03 | 15.20 | 10,800 | +0.10(+0.66%) |
Apr 02, 2002 | 14.84 | 15.20 | 14.82 | 15.10 | 8,200 | -0.05(-0.33%) |
Apr 01, 2002 | 14.85 | 15.15 | 14.85 | 15.15 | 35,700 | +0.15(+1.00%) |
Mar 29, 2002 | 15.05 | 15.10 | 14.93 | 15.00 | 42,000 | +0.00(+0.00%) |
Mar 28, 2002 | 15.05 | 15.10 | 14.93 | 15.00 | 42,000 | -0.25(-1.64%) |
Mar 27, 2002 | 15.29 | 15.33 | 15.04 | 15.25 | 5,700 | +0.05(+0.33%) |
Mar 26, 2002 | 15.00 | 15.20 | 14.95 | 15.20 | 8,700 | +0.20(+1.33%) |
Mar 25, 2002 | 15.00 | 15.12 | 15.00 | 15.00 | 8,700 | -0.20(-1.32%) |
Mar 22, 2002 | 15.21 | 15.21 | 15.10 | 15.20 | 8,200 | +0.11(+0.73%) |
Mar 21, 2002 | 14.98 | 15.09 | 14.66 | 15.09 | 11,300 | +0.14(+0.94%) |
Mar 20, 2002 | 15.01 | 15.20 | 14.63 | 14.95 | 50,700 | -0.07(-0.47%) |
Mar 19, 2002 | 15.15 | 15.15 | 15.00 | 15.02 | 10,600 | -0.01(-0.07%) |
Mar 18, 2002 | 14.70 | 15.03 | 14.49 | 15.03 | 32,600 | +0.98(+6.98%) |
Mar 15, 2002 | 14.03 | 14.20 | 13.90 | 14.05 | 52,200 | -0.05(-0.35%) |
Mar 14, 2002 | 14.25 | 14.38 | 14.10 | 14.10 | 16,400 | -0.29(-2.02%) |
Mar 13, 2002 | 14.48 | 14.48 | 14.14 | 14.39 | 9,700 | -0.14(-0.96%) |
Mar 12, 2002 | 13.99 | 14.53 | 13.99 | 14.53 | 48,100 | +0.33(+2.36%) |
Mar 11, 2002 | 14.08 | 14.20 | 14.00 | 14.20 | 11,400 | +0.18(+1.25%) |
Mar 08, 2002 | 14.05 | 14.20 | 13.98 | 14.02 | 50,500 | +0.01(+0.07%) |
Mar 07, 2002 | 14.29 | 14.29 | 13.90 | 14.01 | 43,600 | -0.08(-0.57%) |
Mar 06, 2002 | 13.79 | 14.18 | 13.79 | 14.09 | 41,000 | +0.42(+3.07%) |
Mar 05, 2002 | 14.05 | 14.05 | 13.41 | 13.67 | 27,600 | +0.14(+1.03%) |
Mar 04, 2002 | 13.50 | 14.00 | 13.50 | 13.53 | 39,800 | +0.07(+0.52%) |
Mar 01, 2002 | 13.06 | 13.71 | 13.00 | 13.46 | 25,900 | +0.32(+2.44%) |
Feb 28, 2002 | 13.00 | 13.85 | 13.00 | 13.14 | 222,100 | +0.51(+4.04%) |
Feb 27, 2002 | 12.20 | 13.27 | 12.20 | 12.63 | 149,900 | +0.51(+4.21%) |
Feb 26, 2002 | 11.55 | 12.12 | 11.50 | 12.12 | 118,300 | +0.72(+6.32%) |
Feb 25, 2002 | 11.50 | 12.10 | 11.33 | 11.40 | 188,900 | -0.35(-2.98%) |
Feb 22, 2002 | 12.15 | 12.24 | 11.50 | 11.75 | 59,200 | -0.40(-3.29%) |
Feb 21, 2002 | 12.49 | 12.58 | 12.15 | 12.15 | 58,800 | -0.25(-2.02%) |
Feb 20, 2002 | 12.34 | 12.71 | 12.05 | 12.40 | 49,900 | +0.11(+0.90%) |
Feb 19, 2002 | 12.97 | 12.99 | 12.10 | 12.29 | 51,000 | -0.71(-5.46%) |
Feb 18, 2002 | 13.30 | 13.30 | 12.00 | 13.00 | 134,600 | +0.00(+0.00%) |
Feb 15, 2002 | 13.30 | 13.30 | 12.00 | 13.00 | 134,600 | -0.30(-2.26%) |
Feb 14, 2002 | 13.75 | 14.00 | 13.26 | 13.30 | 25,700 | -0.63(-4.52%) |
Feb 13, 2002 | 14.75 | 14.75 | 13.93 | 13.93 | 34,000 | -0.72(-4.91%) |
Feb 12, 2002 | 14.96 | 15.09 | 14.40 | 14.65 | 15,500 | -0.30(-2.01%) |
Feb 11, 2002 | 15.06 | 15.51 | 14.25 | 14.95 | 61,400 | -0.25(-1.64%) |
Feb 08, 2002 | 15.49 | 15.53 | 15.00 | 15.20 | 38,200 | -0.15(-0.98%) |
Feb 07, 2002 | 16.22 | 16.22 | 15.12 | 15.35 | 71,300 | -0.75(-4.66%) |
Feb 06, 2002 | 16.50 | 16.50 | 16.00 | 16.10 | 10,400 | -0.20(-1.23%) |
Feb 05, 2002 | 16.00 | 16.30 | 16.00 | 16.30 | 15,200 | -0.25(-1.51%) |
Feb 04, 2002 | 16.25 | 16.74 | 15.85 | 16.55 | 29,600 | -0.40(-2.36%) |