Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.570 | 8.036 | 7.482 | 7.834 | 5,875,948 | -0.20(-2.52%) |
Mar 28, 2003 | 8.274 | 8.274 | 7.860 | 8.036 | 4,959,677 | -0.24(-2.87%) |
Mar 27, 2003 | 8.758 | 8.758 | 8.186 | 8.274 | 4,763,585 | -0.48(-5.53%) |
Mar 26, 2003 | 8.723 | 9.066 | 8.520 | 8.758 | 4,501,371 | +0.12(+1.43%) |
Mar 25, 2003 | 8.379 | 9.066 | 8.379 | 8.635 | 8,659,298 | +0.26(+3.05%) |
Mar 24, 2003 | 9.242 | 9.453 | 8.063 | 8.379 | 10,654,189 | -1.52(-15.38%) |
Mar 21, 2003 | 8.186 | 10.06 | 8.089 | 9.902 | 12,440,946 | +2.14(+27.55%) |
Mar 20, 2003 | 7.781 | 8.124 | 7.306 | 7.763 | 3,526,023 | -0.02(-0.23%) |
Mar 19, 2003 | 7.667 | 7.878 | 7.182 | 7.781 | 6,060,793 | +0.10(+1.26%) |
Mar 18, 2003 | 7.702 | 7.887 | 7.446 | 7.684 | 4,540,454 | +0.15(+1.99%) |
Mar 17, 2003 | 6.690 | 7.623 | 6.601 | 7.535 | 5,522,391 | +0.48(+6.73%) |
Mar 14, 2003 | 6.998 | 7.332 | 6.857 | 7.059 | 4,427,411 | +0.24(+3.48%) |
Mar 13, 2003 | 6.795 | 6.901 | 6.584 | 6.822 | 3,278,124 | +0.23(+3.47%) |
Mar 12, 2003 | 5.774 | 6.601 | 5.774 | 6.593 | 8,270,976 | +0.65(+10.96%) |
Mar 11, 2003 | 7.623 | 7.623 | 5.915 | 5.941 | 11,171,914 | -1.68(-22.06%) |
Mar 10, 2003 | 7.746 | 7.746 | 7.596 | 7.623 | 3,471,263 | -0.19(-2.48%) |
Mar 07, 2003 | 7.306 | 7.834 | 7.218 | 7.816 | 3,049,653 | +0.52(+7.12%) |
Mar 06, 2003 | 7.508 | 7.508 | 7.297 | 7.297 | 1,608,614 | -0.21(-2.81%) |
Mar 05, 2003 | 7.279 | 7.570 | 7.182 | 7.508 | 2,456,151 | +0.23(+3.14%) |
Mar 04, 2003 | 7.755 | 7.755 | 7.253 | 7.279 | 1,698,480 | -0.47(-6.02%) |
Mar 03, 2003 | 7.552 | 7.904 | 7.499 | 7.746 | 2,735,406 | +0.35(+4.76%) |
Feb 28, 2003 | 7.306 | 7.535 | 7.218 | 7.394 | 2,404,458 | +0.13(+1.82%) |
Feb 27, 2003 | 7.570 | 7.746 | 7.191 | 7.262 | 2,919,910 | -0.22(-2.94%) |
Feb 26, 2003 | 7.279 | 7.499 | 7.050 | 7.482 | 3,150,539 | +0.16(+2.16%) |
Feb 25, 2003 | 7.015 | 7.323 | 6.619 | 7.323 | 3,413,094 | +0.14(+1.96%) |
Feb 24, 2003 | 7.323 | 7.332 | 7.059 | 7.182 | 1,998,981 | -0.23(-3.09%) |
Feb 21, 2003 | 7.499 | 7.543 | 7.270 | 7.411 | 2,457,173 | -0.24(-3.11%) |
Feb 20, 2003 | 7.887 | 7.922 | 7.596 | 7.649 | 2,766,308 | -0.27(-3.44%) |
Feb 19, 2003 | 8.080 | 8.080 | 7.887 | 7.922 | 1,472,736 | -0.16(-1.96%) |
Feb 18, 2003 | 8.010 | 8.142 | 7.966 | 8.080 | 1,358,216 | +0.07(+0.88%) |
Feb 14, 2003 | 7.904 | 8.098 | 7.860 | 8.010 | 2,116,114 | +0.18(+2.25%) |
Feb 13, 2003 | 8.107 | 8.107 | 7.570 | 7.834 | 2,892,870 | -0.27(-3.37%) |
Feb 12, 2003 | 8.186 | 8.247 | 8.001 | 8.107 | 1,517,612 | -0.11(-1.39%) |
Feb 11, 2003 | 8.344 | 8.529 | 8.159 | 8.221 | 2,134,291 | -0.04(-0.43%) |
Feb 10, 2003 | 8.142 | 8.318 | 7.922 | 8.256 | 2,864,354 | +0.11(+1.41%) |
Feb 07, 2003 | 8.608 | 8.793 | 8.107 | 8.142 | 2,493,756 | -0.41(-4.84%) |
Feb 06, 2003 | 8.195 | 8.617 | 8.186 | 8.556 | 2,883,327 | +0.24(+2.86%) |
Feb 05, 2003 | 8.142 | 8.503 | 8.063 | 8.318 | 2,982,055 | +0.19(+2.38%) |
Feb 04, 2003 | 7.922 | 8.124 | 7.526 | 8.124 | 2,848,903 | +0.20(+2.56%) |
Feb 03, 2003 | 8.054 | 8.195 | 7.799 | 7.922 | 2,223,135 | -0.12(-1.53%) |
Jan 31, 2003 | 8.133 | 8.406 | 7.904 | 8.045 | 3,260,515 | -0.09(-1.08%) |
Jan 30, 2003 | 8.802 | 8.802 | 8.107 | 8.133 | 2,360,149 | -0.60(-6.85%) |
Jan 29, 2003 | 8.890 | 8.890 | 8.564 | 8.732 | 2,797,778 | -0.24(-2.65%) |
Jan 28, 2003 | 8.767 | 9.075 | 8.591 | 8.969 | 2,650,993 | +0.29(+3.35%) |
Jan 27, 2003 | 9.154 | 9.154 | 8.573 | 8.679 | 2,812,434 | -0.48(-5.19%) |
Jan 24, 2003 | 9.445 | 9.445 | 9.031 | 9.154 | 1,805,274 | -0.31(-3.26%) |
Jan 23, 2003 | 9.462 | 9.700 | 9.330 | 9.462 | 3,954,108 | +0.15(+1.61%) |
Jan 22, 2003 | 10.18 | 10.34 | 9.198 | 9.312 | 4,580,672 | -1.13(-10.79%) |
Jan 21, 2003 | 10.99 | 11.06 | 10.21 | 10.44 | 3,475,580 | -0.55(-4.97%) |
Jan 17, 2003 | 11.18 | 11.18 | 10.84 | 10.98 | 2,133,155 | -0.24(-2.12%) |
Jan 16, 2003 | 11.62 | 11.62 | 11.16 | 11.22 | 2,135,314 | +0.00(+0.00%) |
Jan 15, 2003 | 11.79 | 11.80 | 11.19 | 11.22 | 1,891,505 | -0.33(-2.82%) |
Jan 14, 2003 | 11.61 | 11.71 | 11.21 | 11.55 | 1,692,800 | -0.09(-0.76%) |
Jan 13, 2003 | 11.66 | 11.87 | 11.44 | 11.64 | 2,165,989 | +0.06(+0.53%) |
Jan 10, 2003 | 11.91 | 12.01 | 11.54 | 11.57 | 1,965,125 | -0.51(-4.22%) |
Jan 09, 2003 | 11.88 | 12.32 | 11.88 | 12.09 | 1,876,395 | +0.33(+2.85%) |
Jan 08, 2003 | 11.88 | 11.88 | 11.64 | 11.75 | 1,819,703 | -0.18(-1.55%) |
Jan 07, 2003 | 11.75 | 12.03 | 11.67 | 11.94 | 2,575,555 | +0.18(+1.57%) |
Jan 06, 2003 | 11.19 | 11.77 | 11.19 | 11.75 | 2,205,071 | +0.57(+5.12%) |
Jan 03, 2003 | 11.03 | 11.30 | 11.03 | 11.18 | 2,458,536 | +0.18(+1.68%) |
Jan 02, 2003 | 10.64 | 11.07 | 10.53 | 10.99 | 2,501,140 | +0.34(+3.22%) |
Dec 31, 2002 | 10.09 | 10.69 | 10.08 | 10.65 | 1,906,956 | +0.31(+2.98%) |
Dec 30, 2002 | 10.10 | 10.44 | 9.858 | 10.34 | 1,940,812 | +0.26(+2.53%) |
Dec 27, 2002 | 10.05 | 10.19 | 9.955 | 10.09 | 1,458,648 | +0.06(+0.61%) |
Dec 26, 2002 | 9.946 | 10.32 | 9.929 | 10.03 | 1,092,821 | +0.13(+1.33%) |
Dec 24, 2002 | 10.10 | 10.21 | 9.849 | 9.893 | 762,782 | -0.18(-1.75%) |
Dec 23, 2002 | 10.03 | 10.22 | 9.823 | 10.07 | 2,010,228 | +0.04(+0.35%) |
Dec 20, 2002 | 10.25 | 10.49 | 10.03 | 10.03 | 2,630,997 | -0.02(-0.18%) |
Dec 19, 2002 | 10.47 | 10.85 | 9.858 | 10.05 | 2,070,215 | -0.42(-4.03%) |
Dec 18, 2002 | 11.32 | 11.32 | 10.37 | 10.47 | 2,738,928 | -0.90(-7.89%) |
Dec 17, 2002 | 11.31 | 11.49 | 11.20 | 11.37 | 1,098,388 | +0.15(+1.33%) |
Dec 16, 2002 | 11.13 | 11.36 | 11.00 | 11.22 | 1,915,590 | +0.52(+4.85%) |
Dec 13, 2002 | 11.03 | 11.03 | 10.68 | 10.70 | 1,163,033 | -0.47(-4.18%) |
Dec 12, 2002 | 11.13 | 11.33 | 11.00 | 11.17 | 961,374 | -0.04(-0.31%) |
Dec 11, 2002 | 11.17 | 11.34 | 11.00 | 11.20 | 1,220,747 | -0.05(-0.47%) |
Dec 10, 2002 | 10.94 | 11.27 | 10.83 | 11.26 | 1,564,760 | +0.33(+3.06%) |
Dec 09, 2002 | 11.53 | 11.57 | 10.82 | 10.92 | 2,103,389 | -0.87(-7.39%) |
Dec 06, 2002 | 11.31 | 11.79 | 11.15 | 11.79 | 1,839,130 | +0.43(+3.80%) |
Dec 05, 2002 | 11.11 | 11.61 | 11.01 | 11.36 | 2,804,367 | +0.48(+4.45%) |
Dec 04, 2002 | 10.75 | 11.27 | 10.54 | 10.88 | 1,960,808 | +0.13(+1.23%) |
Dec 03, 2002 | 11.53 | 11.53 | 10.47 | 10.75 | 3,893,895 | -1.04(-8.81%) |
Dec 02, 2002 | 12.16 | 12.41 | 11.72 | 11.79 | 2,428,770 | -0.10(-0.81%) |
Nov 29, 2002 | 11.84 | 12.01 | 11.67 | 11.88 | 886,959 | +0.05(+0.45%) |
Nov 27, 2002 | 11.44 | 12.23 | 11.43 | 11.83 | 2,261,876 | +0.48(+4.19%) |
Nov 26, 2002 | 11.44 | 11.97 | 11.13 | 11.35 | 2,738,360 | -0.09(-0.77%) |
Nov 25, 2002 | 10.69 | 11.48 | 10.69 | 11.44 | 2,883,100 | +0.79(+7.44%) |
Nov 22, 2002 | 10.67 | 10.96 | 10.43 | 10.65 | 2,048,856 | -0.01(-0.08%) |
Nov 21, 2002 | 9.550 | 10.86 | 9.462 | 10.66 | 4,234,500 | +1.43(+15.44%) |
Nov 20, 2002 | 9.858 | 9.902 | 9.022 | 9.233 | 3,734,726 | -0.60(-6.09%) |
Nov 19, 2002 | 9.858 | 10.03 | 9.691 | 9.832 | 1,943,880 | +0.12(+1.27%) |
Nov 18, 2002 | 9.858 | 9.885 | 9.594 | 9.709 | 2,098,390 | +0.12(+1.29%) |
Nov 15, 2002 | 9.726 | 9.814 | 9.418 | 9.585 | 1,625,883 | -0.27(-2.77%) |
Nov 14, 2002 | 9.902 | 10.07 | 9.603 | 9.858 | 2,309,820 | +0.11(+1.08%) |
Nov 13, 2002 | 9.594 | 10.25 | 9.022 | 9.753 | 3,340,383 | +0.16(+1.65%) |
Nov 12, 2002 | 9.946 | 9.946 | 9.330 | 9.594 | 3,772,899 | -0.26(-2.59%) |
Nov 11, 2002 | 10.79 | 10.87 | 9.770 | 9.849 | 2,754,606 | -0.46(-4.44%) |
Nov 08, 2002 | 10.31 | 10.47 | 9.858 | 10.31 | 2,596,914 | -0.29(-2.74%) |
Nov 07, 2002 | 10.83 | 10.98 | 10.43 | 10.60 | 2,360,490 | -0.57(-5.12%) |
Nov 06, 2002 | 10.32 | 11.27 | 9.990 | 11.17 | 4,278,694 | +1.27(+12.80%) |
Nov 05, 2002 | 9.858 | 9.990 | 9.585 | 9.902 | 1,590,096 | +0.03(+0.27%) |
Nov 04, 2002 | 10.30 | 10.47 | 9.770 | 9.876 | 2,087,143 | +0.41(+4.37%) |
Nov 01, 2002 | 8.714 | 9.585 | 8.582 | 9.462 | 1,834,132 | +0.59(+6.65%) |
Oct 31, 2002 | 8.890 | 9.242 | 8.872 | 8.872 | 1,537,039 | +0.07(+0.80%) |
Oct 30, 2002 | 8.908 | 9.110 | 8.582 | 8.802 | 1,644,629 | -0.10(-1.09%) |
Oct 29, 2002 | 9.198 | 9.251 | 8.503 | 8.899 | 2,119,976 | -0.21(-2.32%) |
Oct 28, 2002 | 9.814 | 10.06 | 8.960 | 9.110 | 2,104,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.180 | 9.612 | 8.934 | 9.506 | 2,194,732 | +0.24(+2.56%) |
Oct 24, 2002 | 9.321 | 10.02 | 9.101 | 9.268 | 2,662,808 | +0.04(+0.38%) |
Oct 23, 2002 | 9.295 | 9.744 | 8.872 | 9.233 | 2,260,286 | -0.05(-0.57%) |
Oct 22, 2002 | 8.679 | 9.946 | 8.362 | 9.286 | 4,328,001 | +0.62(+7.11%) |
Oct 21, 2002 | 7.763 | 8.714 | 7.570 | 8.670 | 2,710,298 | +0.92(+11.80%) |
Oct 18, 2002 | 7.851 | 8.045 | 7.490 | 7.755 | 2,247,107 | -0.10(-1.23%) |
Oct 17, 2002 | 8.098 | 8.318 | 7.737 | 7.851 | 3,152,698 | +0.37(+4.94%) |
Oct 16, 2002 | 7.737 | 7.746 | 7.121 | 7.482 | 3,125,091 | -0.52(-6.49%) |
Oct 15, 2002 | 7.341 | 8.142 | 7.121 | 8.001 | 5,549,658 | +1.40(+21.20%) |
Oct 14, 2002 | 6.381 | 6.830 | 6.346 | 6.601 | 2,100,662 | -0.11(-1.57%) |
Oct 11, 2002 | 5.994 | 7.130 | 5.994 | 6.707 | 4,922,186 | +0.75(+12.56%) |
Oct 10, 2002 | 5.792 | 6.021 | 5.369 | 5.959 | 3,673,376 | +0.24(+4.15%) |
Oct 09, 2002 | 6.161 | 6.161 | 5.695 | 5.721 | 3,149,063 | -0.78(-12.04%) |
Oct 08, 2002 | 6.698 | 6.786 | 6.293 | 6.505 | 2,801,300 | +0.05(+0.82%) |
Oct 07, 2002 | 6.910 | 6.998 | 6.293 | 6.452 | 3,131,907 | -0.46(-6.62%) |
Oct 04, 2002 | 7.887 | 7.922 | 6.857 | 6.910 | 2,169,965 | -0.75(-9.77%) |
Oct 03, 2002 | 7.834 | 7.869 | 7.543 | 7.658 | 2,996,256 | -0.38(-4.71%) |
Oct 02, 2002 | 8.582 | 8.600 | 7.746 | 8.036 | 2,855,492 | -0.63(-7.31%) |
Oct 01, 2002 | 8.203 | 8.670 | 7.702 | 8.670 | 3,467,173 | +0.49(+6.03%) |
Sep 30, 2002 | 7.878 | 8.247 | 7.482 | 8.177 | 4,855,269 | +0.53(+6.90%) |
Sep 27, 2002 | 9.251 | 9.260 | 7.306 | 7.649 | 8,870,728 | -1.64(-17.63%) |
Sep 25, 2002 | 9.154 | 9.330 | 8.591 | 9.286 | 4,646,339 | +0.43(+4.87%) |
Sep 24, 2002 | 9.946 | 9.946 | 8.714 | 8.855 | 5,929,231 | -1.09(-10.97%) |
Sep 23, 2002 | 10.69 | 10.69 | 9.902 | 9.946 | 2,482,735 | -0.87(-8.06%) |
Sep 20, 2002 | 10.96 | 11.12 | 10.75 | 10.82 | 1,974,214 | -0.03(-0.24%) |
Sep 19, 2002 | 11.24 | 11.49 | 10.83 | 10.84 | 3,498,756 | -0.40(-3.52%) |
Sep 18, 2002 | 11.75 | 11.75 | 11.09 | 11.24 | 5,092,602 | -1.29(-10.32%) |
Sep 17, 2002 | 13.15 | 13.28 | 12.31 | 12.53 | 2,709,275 | -0.16(-1.25%) |
Sep 16, 2002 | 13.18 | 13.25 | 12.45 | 12.69 | 1,999,549 | -0.48(-3.67%) |
Sep 13, 2002 | 14.00 | 14.00 | 12.76 | 13.18 | 2,769,489 | -0.87(-6.20%) |
Sep 12, 2002 | 14.36 | 14.48 | 13.95 | 14.05 | 1,096,116 | -0.92(-6.12%) |
Sep 11, 2002 | 15.03 | 15.35 | 14.90 | 14.96 | 517,042 | +0.12(+0.83%) |
Sep 10, 2002 | 14.87 | 15.47 | 14.58 | 14.84 | 1,407,410 | -0.11(-0.77%) |
Sep 09, 2002 | 14.83 | 15.14 | 14.23 | 14.95 | 1,113,158 | +0.15(+1.01%) |
Sep 06, 2002 | 14.52 | 14.96 | 14.45 | 14.80 | 1,128,950 | +0.36(+2.50%) |
Sep 05, 2002 | 15.23 | 15.23 | 14.26 | 14.44 | 1,751,650 | -0.99(-6.39%) |
Sep 04, 2002 | 15.01 | 15.45 | 14.71 | 15.43 | 955,125 | +0.42(+2.82%) |
Sep 03, 2002 | 15.47 | 15.47 | 14.93 | 15.01 | 1,342,311 | -0.46(-2.96%) |
Aug 30, 2002 | 15.98 | 16.06 | 15.45 | 15.47 | 1,411,045 | -0.62(-3.83%) |
Aug 29, 2002 | 15.18 | 16.37 | 14.96 | 16.08 | 1,437,176 | +0.49(+3.16%) |
Aug 28, 2002 | 15.83 | 15.83 | 15.14 | 15.59 | 1,210,636 | -0.22(-1.39%) |
Aug 27, 2002 | 16.74 | 16.88 | 15.76 | 15.81 | 1,293,344 | -0.92(-5.52%) |
Aug 26, 2002 | 16.90 | 17.23 | 16.30 | 16.73 | 1,381,961 | +0.04(+0.21%) |
Aug 23, 2002 | 17.60 | 17.73 | 16.69 | 16.70 | 2,018,863 | -0.91(-5.15%) |
Aug 22, 2002 | 16.72 | 17.60 | 16.39 | 17.60 | 613,498 | +0.77(+4.60%) |
Aug 21, 2002 | 14.77 | 16.83 | 14.76 | 16.83 | 4,357,654 | +2.19(+14.97%) |
Aug 20, 2002 | 14.21 | 14.79 | 14.09 | 14.64 | 1,220,974 | +0.02(+0.12%) |
Aug 16, 2002 | 14.14 | 14.88 | 13.86 | 14.62 | 2,613,274 | +0.46(+3.23%) |
Aug 15, 2002 | 13.04 | 14.39 | 12.59 | 14.16 | 3,214,389 | +1.17(+9.01%) |
Aug 14, 2002 | 12.98 | 13.20 | 12.14 | 12.99 | 2,986,486 | +0.23(+1.79%) |
Aug 13, 2002 | 12.45 | 13.09 | 12.45 | 12.76 | 2,226,884 | +0.41(+3.35%) |
Aug 12, 2002 | 11.97 | 12.54 | 11.84 | 12.35 | 2,149,174 | -0.63(-4.88%) |
Aug 07, 2002 | 13.42 | 13.56 | 12.69 | 12.98 | 2,741,086 | -0.22(-1.67%) |
Aug 06, 2002 | 12.28 | 13.20 | 12.19 | 13.20 | 2,102,139 | +1.23(+10.29%) |
Aug 05, 2002 | 12.23 | 12.75 | 11.79 | 11.97 | 2,202,571 | -0.26(-2.16%) |
Aug 02, 2002 | 13.60 | 13.60 | 12.05 | 12.23 | 1,463,420 | -1.45(-10.61%) |
Aug 01, 2002 | 13.77 | 13.98 | 13.46 | 13.69 | 1,198,252 | -0.03(-0.19%) |
Jul 31, 2002 | 14.02 | 14.19 | 13.38 | 13.71 | 1,187,005 | -0.31(-2.20%) |
Jul 30, 2002 | 14.08 | 14.26 | 13.51 | 14.02 | 1,625,429 | +0.42(+3.11%) |
Jul 29, 2002 | 12.94 | 13.62 | 12.84 | 13.60 | 1,142,924 | +1.09(+8.73%) |
Jul 26, 2002 | 13.07 | 13.32 | 12.41 | 12.51 | 1,502,956 | -0.43(-3.33%) |
Jul 25, 2002 | 12.69 | 13.25 | 12.01 | 12.94 | 1,793,118 | +0.31(+2.44%) |
Jul 24, 2002 | 12.06 | 12.98 | 11.62 | 12.63 | 2,314,592 | +0.36(+2.94%) |
Jul 23, 2002 | 12.85 | 13.11 | 12.01 | 12.27 | 1,497,389 | -0.43(-3.40%) |
Jul 22, 2002 | 13.84 | 14.13 | 12.61 | 12.70 | 1,855,490 | -1.14(-8.21%) |
Jul 19, 2002 | 14.15 | 14.26 | 13.56 | 13.84 | 1,590,209 | -0.64(-4.44%) |
Jul 17, 2002 | 15.41 | 15.63 | 14.20 | 14.48 | 1,777,213 | -0.85(-5.57%) |
Jul 12, 2002 | 15.32 | 15.54 | 14.81 | 15.33 | 1,874,691 | +0.21(+1.40%) |
Jul 11, 2002 | 15.64 | 15.67 | 14.70 | 15.12 | 1,753,582 | -0.50(-3.21%) |
Jul 10, 2002 | 16.08 | 16.55 | 15.52 | 15.62 | 1,957,854 | -0.46(-2.85%) |
Jul 09, 2002 | 16.86 | 17.10 | 16.57 | 16.08 | 1,291,527 | -0.56(-3.38%) |
Jul 08, 2002 | 16.90 | 16.90 | 16.64 | 16.64 | 1,134,857 | -0.17(-0.99%) |
Jul 05, 2002 | 16.15 | 17.03 | 16.15 | 16.81 | 766,759 | +0.88(+5.52%) |
Jul 04, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.00(+0.00%) |
Jul 03, 2002 | 16.10 | 16.33 | 15.52 | 15.93 | 2,038,177 | +0.07(+0.44%) |
Jul 02, 2002 | 16.68 | 16.86 | 15.84 | 15.86 | 2,151,446 | -0.74(-4.45%) |
Jul 01, 2002 | 17.60 | 17.60 | 16.51 | 16.60 | 1,255,512 | -1.00(-5.70%) |
Jun 28, 2002 | 16.72 | 17.60 | 16.58 | 17.60 | 1,983,871 | +1.06(+6.38%) |
Jun 27, 2002 | 16.81 | 17.05 | 16.11 | 16.55 | 1,902,412 | -0.07(-0.42%) |
Jun 26, 2002 | 16.81 | 17.06 | 16.20 | 16.62 | 2,321,635 | -0.97(-5.51%) |
Jun 25, 2002 | 18.40 | 18.43 | 17.52 | 17.59 | 1,421,497 | -0.39(-2.15%) |
Jun 21, 2002 | 18.09 | 18.56 | 18.09 | 17.97 | 2,193,710 | -0.44(-2.39%) |
Jun 20, 2002 | 18.79 | 18.80 | 18.26 | 18.41 | 1,598,616 | -0.38(-2.01%) |
Jun 19, 2002 | 19.41 | 19.51 | 18.75 | 18.79 | 1,459,784 | -0.84(-4.26%) |
Jun 18, 2002 | 19.50 | 19.87 | 19.36 | 19.63 | 1,089,299 | +0.04(+0.22%) |
Jun 17, 2002 | 19.06 | 19.77 | 19.06 | 19.58 | 1,634,858 | +0.61(+3.20%) |
Jun 14, 2002 | 19.58 | 19.67 | 18.70 | 18.98 | 2,145,198 | -1.36(-6.67%) |
Jun 12, 2002 | 21.52 | 21.52 | 20.24 | 20.33 | 1,713,023 | -1.24(-5.75%) |
Jun 11, 2002 | 22.14 | 22.32 | 21.57 | 21.57 | 1,294,708 | -0.52(-2.35%) |
Jun 10, 2002 | 21.74 | 22.26 | 21.46 | 22.09 | 1,558,171 | +0.35(+1.62%) |
Jun 07, 2002 | 21.57 | 21.93 | 21.46 | 21.74 | 1,351,172 | +0.17(+0.78%) |
Jun 06, 2002 | 21.92 | 21.93 | 21.37 | 21.57 | 663,827 | -0.25(-1.13%) |
Jun 05, 2002 | 21.46 | 22.09 | 21.44 | 21.82 | 990,685 | -1.29(-5.56%) |
May 31, 2002 | 22.75 | 23.51 | 22.69 | 23.11 | 831,857 | -0.18(-0.79%) |
May 28, 2002 | 23.50 | 23.92 | 23.19 | 23.29 | 782,210 | +0.01(+0.04%) |
May 27, 2002 | 23.46 | 23.99 | 23.28 | 23.28 | 770,849 | +0.00(+0.00%) |
May 24, 2002 | 23.46 | 23.99 | 23.28 | 23.28 | 770,849 | +0.06(+0.27%) |
May 23, 2002 | 22.93 | 23.33 | 22.85 | 23.22 | 782,323 | +0.48(+2.09%) |
May 22, 2002 | 22.85 | 23.11 | 22.53 | 22.74 | 905,136 | -0.19(-0.84%) |
May 21, 2002 | 23.19 | 23.73 | 22.79 | 22.94 | 1,335,608 | -0.14(-0.61%) |
May 20, 2002 | 23.50 | 23.51 | 22.58 | 23.08 | 1,796,413 | -0.87(-3.64%) |
May 17, 2002 | 23.91 | 24.18 | 23.81 | 23.95 | 856,511 | +0.03(+0.11%) |
May 16, 2002 | 24.12 | 24.46 | 23.77 | 23.92 | 998,638 | -0.25(-1.02%) |
May 15, 2002 | 23.16 | 24.38 | 23.12 | 24.17 | 2,101,799 | +1.02(+4.41%) |
May 14, 2002 | 22.93 | 23.24 | 22.80 | 23.15 | 1,240,061 | +0.44(+1.94%) |
May 13, 2002 | 22.39 | 23.13 | 22.19 | 22.71 | 1,865,715 | +0.54(+2.42%) |
May 10, 2002 | 22.89 | 22.89 | 22.00 | 22.17 | 1,453,308 | -0.71(-3.12%) |
May 09, 2002 | 23.41 | 23.41 | 22.88 | 22.89 | 985,118 | -0.51(-2.18%) |
May 08, 2002 | 23.28 | 23.56 | 22.89 | 23.40 | 2,161,444 | +0.30(+1.30%) |
May 07, 2002 | 23.75 | 23.82 | 23.10 | 23.10 | 1,387,755 | -0.56(-2.38%) |
May 06, 2002 | 23.77 | 24.36 | 23.65 | 23.66 | 1,158,602 | +0.04(+0.19%) |
May 03, 2002 | 24.11 | 24.29 | 23.44 | 23.62 | 1,714,954 | -0.49(-2.04%) |
May 02, 2002 | 24.60 | 24.66 | 23.93 | 24.11 | 1,660,762 | -0.63(-2.56%) |
May 01, 2002 | 24.43 | 25.08 | 23.96 | 24.74 | 1,058,965 | +0.35(+1.44%) |
Apr 30, 2002 | 24.73 | 24.73 | 24.08 | 24.39 | 1,001,933 | -0.21(-0.86%) |
Apr 29, 2002 | 24.91 | 25.37 | 24.50 | 24.60 | 3,124,295 | -0.28(-1.13%) |
Apr 26, 2002 | 25.35 | 25.61 | 24.73 | 24.88 | 1,169,850 | -0.18(-0.74%) |
Apr 25, 2002 | 25.05 | 25.31 | 24.56 | 25.07 | 1,723,247 | +0.03(+0.11%) |
Apr 24, 2002 | 25.83 | 25.97 | 24.94 | 25.04 | 1,790,051 | +0.12(+0.49%) |
Apr 23, 2002 | 24.87 | 25.17 | 23.77 | 24.92 | 2,510,911 | +0.18(+0.75%) |
Apr 22, 2002 | 25.55 | 25.55 | 24.39 | 24.73 | 1,562,943 | -0.85(-3.34%) |
Apr 19, 2002 | 25.93 | 26.27 | 25.26 | 25.59 | 1,082,483 | -0.26(-0.99%) |
Apr 18, 2002 | 26.58 | 26.72 | 25.22 | 25.84 | 2,831,748 | -0.53(-2.00%) |
Apr 17, 2002 | 26.14 | 26.45 | 26.12 | 26.37 | 2,374,124 | +0.29(+1.11%) |
Apr 16, 2002 | 26.41 | 26.54 | 25.83 | 26.08 | 1,450,468 | -0.33(-1.27%) |
Apr 15, 2002 | 27.30 | 27.60 | 26.10 | 26.41 | 1,890,142 | -0.95(-3.47%) |
Apr 12, 2002 | 26.14 | 27.40 | 26.11 | 27.37 | 2,169,397 | +1.58(+6.11%) |
Apr 11, 2002 | 26.54 | 26.71 | 25.75 | 25.79 | 1,998,526 | -0.31(-1.18%) |
Apr 10, 2002 | 25.83 | 26.27 | 25.44 | 26.10 | 1,893,436 | +0.26(+1.02%) |
Apr 09, 2002 | 25.51 | 26.05 | 25.27 | 25.83 | 1,614,181 | +0.20(+0.79%) |
Apr 08, 2002 | 25.31 | 25.77 | 25.00 | 25.63 | 1,313,567 | -0.43(-1.65%) |
Apr 05, 2002 | 26.34 | 26.62 | 25.88 | 26.06 | 1,493,072 | -0.18(-0.70%) |
Apr 04, 2002 | 25.74 | 26.33 | 25.31 | 26.25 | 3,029,885 | +0.51(+1.98%) |
Apr 03, 2002 | 26.54 | 26.93 | 25.53 | 25.74 | 3,238,701 | -0.76(-2.86%) |
Apr 02, 2002 | 26.70 | 27.23 | 26.45 | 26.49 | 2,359,695 | -1.63(-5.79%) |