Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.408 | 6.566 | 6.322 | 6.362 | 4,926,385 | -0.03(-0.52%) |
Feb 27, 2003 | 6.098 | 6.427 | 6.019 | 6.394 | 4,848,415 | +0.30(+4.98%) |
Feb 26, 2003 | 6.098 | 6.144 | 5.999 | 6.091 | 2,241,872 | -0.06(-0.96%) |
Feb 25, 2003 | 5.999 | 6.164 | 5.821 | 6.151 | 1,884,635 | +0.07(+1.08%) |
Feb 24, 2003 | 6.157 | 6.329 | 6.065 | 6.085 | 2,644,162 | -0.28(-4.45%) |
Feb 21, 2003 | 6.263 | 6.394 | 6.190 | 6.368 | 2,756,264 | +0.17(+2.77%) |
Feb 20, 2003 | 6.263 | 6.329 | 6.118 | 6.197 | 2,075,010 | +0.03(+0.53%) |
Feb 19, 2003 | 6.197 | 6.256 | 6.065 | 6.164 | 1,747,353 | -0.10(-1.58%) |
Feb 18, 2003 | 6.263 | 6.329 | 6.190 | 6.263 | 3,114,866 | +0.02(+0.32%) |
Feb 14, 2003 | 5.814 | 6.243 | 5.795 | 6.243 | 3,440,248 | +0.41(+7.01%) |
Feb 13, 2003 | 5.874 | 5.999 | 5.669 | 5.834 | 9,826,983 | -0.25(-4.12%) |
Feb 12, 2003 | 6.394 | 6.493 | 6.006 | 6.085 | 10,059,377 | -0.73(-10.74%) |
Feb 11, 2003 | 6.757 | 7.153 | 6.737 | 6.816 | 6,137,503 | +0.06(+0.88%) |
Feb 10, 2003 | 6.909 | 7.060 | 6.718 | 6.757 | 5,303,494 | -0.19(-2.75%) |
Feb 07, 2003 | 7.225 | 7.232 | 6.922 | 6.948 | 4,703,700 | -0.35(-4.79%) |
Feb 06, 2003 | 7.548 | 7.667 | 7.278 | 7.298 | 3,539,303 | -0.28(-3.74%) |
Feb 05, 2003 | 7.766 | 7.977 | 7.574 | 7.581 | 2,723,498 | -0.16(-2.04%) |
Feb 04, 2003 | 8.319 | 8.319 | 7.713 | 7.739 | 6,572,104 | -0.57(-6.90%) |
Feb 03, 2003 | 8.504 | 8.557 | 8.306 | 8.313 | 2,214,416 | -0.17(-2.02%) |
Jan 31, 2003 | 7.957 | 8.504 | 7.957 | 8.484 | 3,515,032 | +0.49(+6.19%) |
Jan 30, 2003 | 8.346 | 8.418 | 7.990 | 7.990 | 2,492,469 | -0.42(-5.02%) |
Jan 29, 2003 | 8.458 | 8.458 | 8.108 | 8.412 | 2,521,443 | -0.05(-0.55%) |
Jan 28, 2003 | 8.352 | 8.537 | 8.161 | 8.458 | 2,890,360 | +0.14(+1.66%) |
Jan 27, 2003 | 8.669 | 8.840 | 8.240 | 8.319 | 3,548,102 | -0.35(-4.03%) |
Jan 24, 2003 | 9.025 | 9.064 | 8.609 | 8.669 | 2,680,417 | -0.31(-3.45%) |
Jan 23, 2003 | 8.735 | 9.071 | 8.735 | 8.979 | 3,131,249 | +0.21(+2.41%) |
Jan 22, 2003 | 8.735 | 8.952 | 8.636 | 8.768 | 3,675,069 | -0.07(-0.82%) |
Jan 21, 2003 | 9.354 | 9.354 | 8.755 | 8.840 | 5,239,632 | -0.51(-5.43%) |
Jan 17, 2003 | 9.625 | 9.625 | 9.335 | 9.348 | 2,418,291 | -0.28(-2.88%) |
Jan 16, 2003 | 9.954 | 9.954 | 9.559 | 9.625 | 2,985,927 | -0.16(-1.68%) |
Jan 15, 2003 | 9.941 | 9.948 | 9.717 | 9.790 | 3,226,512 | -0.10(-1.00%) |
Jan 14, 2003 | 9.902 | 9.987 | 9.875 | 9.888 | 3,912,317 | -0.01(-0.13%) |
Jan 13, 2003 | 9.888 | 10.11 | 9.882 | 9.902 | 3,579,350 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.24 | 9.921 | 9.935 | 3,104,703 | -0.20(-2.02%) |
Jan 09, 2003 | 9.895 | 10.28 | 9.895 | 10.14 | 2,828,621 | +0.24(+2.47%) |
Jan 08, 2003 | 9.987 | 10.09 | 9.849 | 9.895 | 2,669,950 | -0.06(-0.60%) |
Jan 07, 2003 | 10.05 | 10.09 | 9.954 | 9.954 | 2,710,149 | -0.14(-1.37%) |
Jan 06, 2003 | 9.836 | 10.09 | 9.776 | 10.09 | 2,925,553 | +0.32(+3.31%) |
Jan 03, 2003 | 9.592 | 9.816 | 9.486 | 9.770 | 2,713,638 | +0.12(+1.23%) |
Jan 02, 2003 | 9.282 | 9.717 | 9.249 | 9.651 | 2,574,687 | +0.37(+3.98%) |
Dec 31, 2002 | 8.900 | 9.387 | 8.900 | 9.282 | 2,598,654 | +0.26(+2.85%) |
Dec 30, 2002 | 8.919 | 9.084 | 8.853 | 9.025 | 2,171,942 | +0.05(+0.51%) |
Dec 27, 2002 | 9.229 | 9.288 | 8.906 | 8.979 | 1,385,868 | -0.30(-3.27%) |
Dec 26, 2002 | 9.282 | 9.486 | 9.229 | 9.282 | 1,160,149 | +0.01(+0.14%) |
Dec 24, 2002 | 9.229 | 9.381 | 9.196 | 9.269 | 1,193,066 | -0.17(-1.82%) |
Dec 23, 2002 | 9.170 | 9.526 | 9.124 | 9.440 | 2,681,479 | +0.20(+2.21%) |
Dec 20, 2002 | 8.847 | 9.288 | 8.682 | 9.236 | 7,579,195 | +0.34(+3.78%) |
Dec 19, 2002 | 8.735 | 8.946 | 8.735 | 8.900 | 4,261,969 | +0.03(+0.37%) |
Dec 18, 2002 | 8.952 | 8.952 | 8.735 | 8.867 | 4,121,046 | -0.08(-0.88%) |
Dec 17, 2002 | 8.768 | 9.124 | 8.768 | 8.946 | 3,629,864 | +0.05(+0.52%) |
Dec 16, 2002 | 8.755 | 9.038 | 8.755 | 8.900 | 2,698,317 | +0.19(+2.20%) |
Dec 13, 2002 | 8.939 | 9.137 | 8.708 | 8.708 | 3,074,212 | -0.33(-3.65%) |
Dec 12, 2002 | 9.097 | 9.150 | 8.919 | 9.038 | 2,139,631 | -0.10(-1.08%) |
Dec 11, 2002 | 9.157 | 9.295 | 8.992 | 9.137 | 1,846,560 | -0.01(-0.14%) |
Dec 10, 2002 | 8.880 | 9.229 | 8.774 | 9.150 | 2,787,512 | +0.28(+3.12%) |
Dec 09, 2002 | 9.229 | 9.328 | 8.702 | 8.873 | 4,209,180 | -0.65(-6.85%) |
Dec 06, 2002 | 9.460 | 9.691 | 9.328 | 9.526 | 2,454,546 | -0.03(-0.34%) |
Dec 05, 2002 | 9.691 | 9.697 | 9.381 | 9.559 | 1,451,399 | -0.03(-0.34%) |
Dec 04, 2002 | 9.559 | 9.717 | 9.269 | 9.592 | 2,409,493 | -0.03(-0.27%) |
Dec 03, 2002 | 9.790 | 9.790 | 9.499 | 9.618 | 1,787,248 | -0.26(-2.60%) |
Dec 02, 2002 | 9.941 | 10.27 | 9.671 | 9.875 | 2,382,947 | +0.01(+0.07%) |
Nov 29, 2002 | 9.888 | 9.987 | 9.737 | 9.869 | 1,036,064 | -0.02(-0.20%) |
Nov 27, 2002 | 9.572 | 9.961 | 9.559 | 9.888 | 3,594,671 | +0.33(+3.45%) |
Nov 26, 2002 | 9.691 | 9.776 | 9.526 | 9.559 | 2,471,080 | -0.10(-1.02%) |
Nov 25, 2002 | 9.559 | 9.750 | 9.486 | 9.658 | 2,806,777 | +0.10(+1.03%) |
Nov 22, 2002 | 9.763 | 9.790 | 9.532 | 9.559 | 3,866,050 | -0.27(-2.75%) |
Nov 21, 2002 | 9.209 | 9.875 | 9.130 | 9.829 | 4,548,669 | +0.62(+6.73%) |
Nov 20, 2002 | 8.702 | 9.374 | 8.590 | 9.209 | 7,159,763 | -0.16(-1.69%) |
Nov 19, 2002 | 9.427 | 9.526 | 9.143 | 9.368 | 3,418,252 | -0.06(-0.63%) |
Nov 18, 2002 | 8.979 | 9.499 | 8.979 | 9.427 | 3,672,187 | +0.53(+5.93%) |
Nov 15, 2002 | 8.438 | 8.913 | 8.438 | 8.900 | 5,610,218 | +0.07(+0.82%) |
Nov 14, 2002 | 8.471 | 9.137 | 8.451 | 8.827 | 8,210,238 | +0.53(+6.44%) |
Nov 13, 2002 | 8.471 | 8.497 | 8.188 | 8.293 | 3,669,153 | -0.24(-2.78%) |
Nov 12, 2002 | 8.392 | 8.689 | 8.339 | 8.530 | 2,862,904 | +0.09(+1.01%) |
Nov 11, 2002 | 8.807 | 8.807 | 7.944 | 8.445 | 5,047,133 | -0.36(-4.12%) |
Nov 08, 2002 | 8.847 | 9.097 | 8.662 | 8.807 | 3,849,212 | -0.15(-1.62%) |
Nov 07, 2002 | 9.097 | 9.097 | 8.787 | 8.952 | 1,968,824 | -0.28(-3.00%) |
Nov 06, 2002 | 8.998 | 9.302 | 8.900 | 9.229 | 3,441,310 | +0.13(+1.38%) |
Nov 05, 2002 | 9.097 | 9.130 | 8.735 | 9.104 | 2,758,691 | +0.00(+0.00%) |
Nov 04, 2002 | 8.636 | 9.526 | 8.583 | 9.104 | 5,228,255 | +0.67(+7.97%) |
Nov 01, 2002 | 7.898 | 8.530 | 7.878 | 8.431 | 4,401,982 | +0.54(+6.85%) |
Oct 31, 2002 | 8.240 | 8.240 | 7.891 | 7.891 | 3,925,969 | +0.08(+1.01%) |
Oct 30, 2002 | 7.930 | 7.963 | 7.673 | 7.812 | 3,562,968 | -0.10(-1.25%) |
Oct 29, 2002 | 7.996 | 7.996 | 7.713 | 7.911 | 5,889,182 | -0.10(-1.23%) |
Oct 28, 2002 | 8.306 | 8.504 | 7.911 | 8.010 | 5,634,792 | -0.16(-2.02%) |
Oct 25, 2002 | 8.735 | 8.834 | 7.654 | 8.174 | 7,672,334 | -0.78(-8.69%) |
Oct 24, 2002 | 8.834 | 9.262 | 8.471 | 8.952 | 8,816,859 | +0.24(+2.80%) |
Oct 23, 2002 | 7.977 | 8.781 | 7.812 | 8.708 | 7,105,457 | +0.58(+7.14%) |
Oct 22, 2002 | 7.251 | 8.214 | 7.245 | 8.128 | 4,974,775 | +0.57(+7.50%) |
Oct 21, 2002 | 7.317 | 7.561 | 7.087 | 7.561 | 6,104,889 | +0.15(+1.96%) |
Oct 18, 2002 | 7.548 | 7.673 | 7.251 | 7.416 | 8,669,868 | -0.13(-1.66%) |
Oct 17, 2002 | 7.251 | 7.713 | 6.493 | 7.542 | 39,058,400 | -3.18(-29.69%) |
Oct 14, 2002 | 10.21 | 10.88 | 10.05 | 10.73 | 2,631,117 | +0.51(+5.04%) |
Oct 11, 2002 | 10.07 | 10.65 | 10.03 | 10.21 | 2,645,831 | +0.36(+3.68%) |
Oct 10, 2002 | 9.170 | 9.921 | 9.097 | 9.849 | 3,360,305 | +0.76(+8.42%) |
Oct 09, 2002 | 9.163 | 9.394 | 9.031 | 9.084 | 4,640,747 | -0.38(-3.97%) |
Oct 08, 2002 | 9.308 | 9.552 | 8.998 | 9.460 | 4,383,627 | +0.22(+2.35%) |
Oct 07, 2002 | 9.631 | 9.888 | 9.229 | 9.242 | 4,593,722 | -0.36(-3.71%) |
Oct 04, 2002 | 10.19 | 10.20 | 9.493 | 9.598 | 5,516,927 | -0.21(-2.15%) |
Oct 03, 2002 | 10.51 | 10.61 | 9.724 | 9.809 | 8,953,231 | -0.35(-3.44%) |
Oct 02, 2002 | 11.04 | 11.07 | 10.09 | 10.16 | 7,022,784 | -1.02(-9.09%) |
Oct 01, 2002 | 10.67 | 11.50 | 10.42 | 11.17 | 4,101,630 | +0.73(+6.94%) |
Sep 30, 2002 | 10.55 | 10.81 | 10.44 | 10.45 | 4,101,630 | -0.31(-2.88%) |
Sep 27, 2002 | 11.37 | 11.48 | 10.67 | 10.76 | 3,494,857 | -0.72(-6.26%) |
Sep 26, 2002 | 10.80 | 11.57 | 10.80 | 11.48 | 4,026,845 | +0.70(+6.48%) |
Sep 25, 2002 | 10.51 | 10.94 | 10.38 | 10.78 | 2,582,878 | +0.40(+3.81%) |
Sep 24, 2002 | 10.48 | 10.61 | 10.34 | 10.38 | 3,435,394 | -0.28(-2.60%) |
Sep 23, 2002 | 10.45 | 10.72 | 10.38 | 10.66 | 4,153,509 | +0.18(+1.76%) |
Sep 20, 2002 | 10.42 | 10.61 | 10.42 | 10.48 | 4,448,552 | +0.03(+0.32%) |
Sep 19, 2002 | 10.98 | 11.06 | 10.38 | 10.44 | 6,342,896 | -0.94(-8.28%) |
Sep 18, 2002 | 11.47 | 11.57 | 10.98 | 11.38 | 1,911,636 | -0.21(-1.82%) |
Sep 17, 2002 | 11.87 | 12.03 | 11.46 | 11.60 | 1,767,376 | -0.11(-0.90%) |
Sep 16, 2002 | 11.78 | 11.93 | 11.54 | 11.70 | 1,663,921 | -0.09(-0.78%) |
Sep 13, 2002 | 12.00 | 12.00 | 11.62 | 11.79 | 2,817,244 | -0.22(-1.87%) |
Sep 12, 2002 | 12.39 | 12.40 | 11.88 | 12.02 | 1,520,420 | -0.38(-3.03%) |
Sep 11, 2002 | 12.49 | 12.60 | 12.38 | 12.39 | 1,633,734 | +0.03(+0.27%) |
Sep 10, 2002 | 12.26 | 12.59 | 12.03 | 12.36 | 1,895,860 | +0.09(+0.70%) |
Sep 09, 2002 | 11.96 | 12.33 | 11.65 | 12.27 | 1,794,681 | +0.11(+0.92%) |
Sep 06, 2002 | 11.80 | 12.29 | 11.70 | 12.16 | 2,302,853 | +0.63(+5.49%) |
Sep 05, 2002 | 11.38 | 11.72 | 10.94 | 11.53 | 2,855,471 | +0.15(+1.27%) |
Sep 04, 2002 | 11.27 | 11.40 | 10.93 | 11.38 | 3,731,802 | +0.05(+0.47%) |
Sep 03, 2002 | 12.02 | 12.02 | 11.21 | 11.33 | 3,121,541 | -0.69(-5.70%) |
Aug 30, 2002 | 12.06 | 12.43 | 11.96 | 12.02 | 3,524,437 | -0.39(-3.13%) |
Aug 29, 2002 | 11.96 | 12.52 | 11.96 | 12.41 | 379,232 | +0.18(+1.46%) |
Aug 28, 2002 | 12.38 | 12.41 | 12.04 | 12.23 | 106,185 | -0.32(-2.52%) |
Aug 27, 2002 | 12.83 | 13.15 | 12.48 | 12.55 | 2,146,002 | -0.35(-2.71%) |
Aug 26, 2002 | 12.55 | 13.05 | 12.45 | 12.89 | 3,243,805 | +0.34(+2.68%) |
Aug 23, 2002 | 13.12 | 13.12 | 12.46 | 12.56 | 2,637,791 | -0.60(-4.56%) |
Aug 22, 2002 | 12.16 | 13.32 | 11.99 | 13.16 | 364,063 | +1.13(+9.43%) |
Aug 21, 2002 | 12.27 | 12.43 | 11.87 | 12.02 | 2,705,143 | -0.24(-1.99%) |
Aug 20, 2002 | 12.59 | 12.66 | 12.13 | 12.27 | 3,086,651 | +0.09(+0.70%) |
Aug 16, 2002 | 12.23 | 12.29 | 11.92 | 12.18 | 4,396,370 | -0.09(-0.70%) |
Aug 15, 2002 | 11.20 | 12.36 | 11.20 | 12.27 | 9,911,325 | +1.02(+9.09%) |
Aug 14, 2002 | 9.921 | 11.37 | 9.888 | 11.25 | 13,379,181 | +0.84(+8.11%) |
Aug 13, 2002 | 10.98 | 11.17 | 10.38 | 10.40 | 5,481,582 | -0.57(-5.22%) |
Aug 12, 2002 | 11.21 | 11.21 | 10.66 | 10.98 | 3,058,740 | +0.33(+3.10%) |
Aug 07, 2002 | 9.163 | 10.75 | 9.031 | 10.65 | 18,006,882 | +1.81(+20.52%) |
Aug 06, 2002 | 9.888 | 9.888 | 8.405 | 8.834 | 30,718,614 | -1.05(-10.61%) |
Aug 05, 2002 | 12.89 | 12.89 | 9.559 | 9.882 | 13,698,040 | -3.90(-28.31%) |
Jul 31, 2002 | 14.34 | 14.34 | 13.45 | 13.78 | 2,445,141 | -0.65(-4.52%) |
Jul 30, 2002 | 14.08 | 14.62 | 13.78 | 14.44 | 2,572,867 | +0.13(+0.87%) |
Jul 29, 2002 | 12.92 | 14.34 | 12.92 | 14.31 | 3,002,461 | +1.74(+13.84%) |
Jul 26, 2002 | 12.66 | 12.96 | 12.49 | 12.57 | 3,970,264 | -0.11(-0.83%) |
Jul 25, 2002 | 12.59 | 13.16 | 12.39 | 12.68 | 4,160,335 | -0.44(-3.32%) |
Jul 24, 2002 | 11.96 | 13.23 | 11.88 | 13.11 | 4,433,686 | +0.78(+6.36%) |
Jul 23, 2002 | 13.13 | 13.18 | 12.20 | 12.33 | 4,325,377 | -0.78(-5.94%) |
Jul 22, 2002 | 13.47 | 13.58 | 12.47 | 13.11 | 3,663,388 | -0.40(-2.93%) |
Jul 19, 2002 | 13.68 | 13.79 | 13.33 | 13.50 | 3,203,758 | -1.05(-7.25%) |
Jul 17, 2002 | 14.87 | 15.14 | 14.21 | 14.56 | 3,501,987 | -0.90(-5.84%) |
Jul 12, 2002 | 15.49 | 15.99 | 15.29 | 15.46 | 3,076,943 | +0.06(+0.39%) |
Jul 11, 2002 | 15.00 | 15.55 | 14.54 | 15.40 | 2,992,146 | +0.23(+1.52%) |
Jul 10, 2002 | 15.82 | 15.95 | 14.96 | 15.17 | 3,204,517 | -0.75(-4.72%) |
Jul 09, 2002 | 16.26 | 16.49 | 15.82 | 15.92 | 3,672,338 | -0.34(-2.07%) |
Jul 08, 2002 | 16.41 | 16.41 | 16.26 | 16.26 | 3,411,123 | -0.01(-0.04%) |
Jul 05, 2002 | 15.52 | 16.26 | 15.40 | 16.26 | 1,945,160 | +0.91(+5.93%) |
Jul 04, 2002 | 15.10 | 15.46 | 14.72 | 15.35 | 4,369,065 | +0.00(+0.00%) |
Jul 03, 2002 | 15.10 | 15.46 | 14.72 | 15.35 | 4,369,065 | +0.25(+1.66%) |
Jul 02, 2002 | 15.20 | 15.39 | 14.24 | 15.10 | 5,012,092 | -0.10(-0.65%) |
Jul 01, 2002 | 16.33 | 16.53 | 15.16 | 15.20 | 2,988,961 | -1.12(-6.87%) |
Jun 28, 2002 | 15.33 | 16.72 | 15.29 | 16.32 | 4,812,616 | +0.82(+5.32%) |
Jun 27, 2002 | 16.49 | 16.61 | 14.37 | 15.50 | 14,024,939 | -1.16(-6.96%) |
Jun 26, 2002 | 16.61 | 16.76 | 16.39 | 16.66 | 4,355,868 | -0.18(-1.10%) |
Jun 25, 2002 | 16.88 | 17.01 | 16.61 | 16.84 | 5,830,476 | +0.30(+1.79%) |
Jun 21, 2002 | 16.32 | 16.98 | 16.31 | 16.55 | 4,698,391 | +0.02(+0.12%) |
Jun 20, 2002 | 17.33 | 17.48 | 16.48 | 16.53 | 5,668,771 | -0.80(-4.60%) |
Jun 19, 2002 | 17.71 | 17.95 | 17.28 | 17.32 | 3,903,974 | -0.47(-2.67%) |
Jun 18, 2002 | 17.46 | 17.98 | 17.45 | 17.80 | 4,070,533 | +0.18(+1.01%) |
Jun 17, 2002 | 18.03 | 18.23 | 17.44 | 17.62 | 4,411,387 | -0.18(-1.00%) |
Jun 14, 2002 | 17.81 | 17.94 | 17.27 | 17.80 | 4,935,639 | -0.77(-4.15%) |
Jun 12, 2002 | 19.45 | 19.55 | 17.02 | 18.57 | 5,142,396 | -1.22(-6.16%) |
Jun 11, 2002 | 20.09 | 20.37 | 19.74 | 19.79 | 1,878,112 | -0.30(-1.48%) |
Jun 10, 2002 | 20.27 | 20.70 | 19.97 | 20.09 | 2,925,553 | -0.02(-0.10%) |
Jun 07, 2002 | 20.47 | 20.54 | 19.88 | 20.11 | 4,513,932 | -0.49(-2.37%) |
Jun 06, 2002 | 21.76 | 21.76 | 20.44 | 20.59 | 4,172,470 | -1.17(-5.36%) |
Jun 05, 2002 | 21.29 | 21.79 | 21.26 | 21.76 | 2,958,015 | +0.01(+0.03%) |
May 31, 2002 | 21.23 | 21.81 | 21.22 | 21.75 | 1,902,080 | -0.26(-1.20%) |
May 28, 2002 | 22.37 | 22.40 | 21.89 | 22.02 | 1,638,437 | -0.29(-1.30%) |
May 27, 2002 | 22.25 | 22.45 | 22.08 | 22.31 | 1,273,008 | +0.00(+0.00%) |
May 24, 2002 | 22.25 | 22.45 | 22.08 | 22.31 | 1,263,907 | +0.10(+0.45%) |
May 23, 2002 | 21.91 | 22.22 | 21.91 | 22.21 | 1,382,076 | +0.31(+1.41%) |
May 22, 2002 | 21.75 | 21.95 | 21.66 | 21.90 | 1,567,748 | +0.13(+0.58%) |
May 21, 2002 | 21.85 | 22.02 | 21.49 | 21.77 | 2,198,943 | +0.09(+0.43%) |
May 20, 2002 | 22.18 | 22.18 | 21.62 | 21.68 | 1,682,731 | -0.40(-1.82%) |
May 17, 2002 | 22.28 | 22.38 | 21.96 | 22.08 | 3,530,050 | -0.20(-0.89%) |
May 16, 2002 | 22.25 | 22.43 | 22.00 | 22.28 | 1,878,264 | +0.07(+0.33%) |
May 15, 2002 | 21.69 | 22.41 | 21.69 | 22.21 | 1,996,736 | +0.44(+2.03%) |
May 14, 2002 | 21.49 | 21.82 | 21.28 | 21.77 | 2,232,922 | +0.67(+3.16%) |
May 13, 2002 | 20.86 | 21.13 | 20.81 | 21.10 | 2,458,035 | +0.24(+1.17%) |
May 10, 2002 | 21.60 | 21.60 | 20.80 | 20.86 | 1,498,879 | -0.74(-3.42%) |
May 09, 2002 | 21.57 | 21.82 | 21.27 | 21.60 | 2,709,390 | +0.03(+0.12%) |
May 08, 2002 | 20.44 | 21.59 | 20.44 | 21.57 | 4,281,841 | +1.31(+6.44%) |
May 07, 2002 | 19.94 | 20.40 | 19.84 | 20.26 | 3,250,328 | +0.41(+2.06%) |
May 06, 2002 | 20.19 | 20.36 | 19.84 | 19.86 | 1,951,531 | -0.33(-1.63%) |
May 03, 2002 | 20.55 | 20.55 | 19.95 | 20.19 | 2,430,578 | -0.37(-1.80%) |
May 02, 2002 | 20.77 | 20.97 | 20.53 | 20.55 | 1,726,419 | -0.13(-0.61%) |
May 01, 2002 | 20.36 | 20.92 | 20.01 | 20.68 | 318,555 | +0.32(+1.59%) |
Apr 30, 2002 | 20.47 | 20.62 | 19.99 | 20.36 | 6,147,818 | -0.28(-1.34%) |
Apr 29, 2002 | 21.52 | 21.56 | 20.56 | 20.63 | 3,537,938 | -1.01(-4.66%) |
Apr 26, 2002 | 22.04 | 22.08 | 21.58 | 21.64 | 2,256,890 | -0.46(-2.09%) |
Apr 25, 2002 | 21.69 | 22.24 | 21.29 | 22.10 | 2,781,596 | +0.38(+1.76%) |
Apr 24, 2002 | 21.75 | 22.02 | 21.62 | 21.72 | 1,959,875 | -0.09(-0.39%) |
Apr 23, 2002 | 21.82 | 22.09 | 21.69 | 21.81 | 1,962,150 | +0.05(+0.24%) |
Apr 22, 2002 | 22.31 | 22.31 | 21.69 | 21.75 | 2,425,724 | -0.57(-2.57%) |
Apr 19, 2002 | 21.75 | 22.43 | 21.73 | 22.33 | 2,196,516 | +0.61(+2.79%) |
Apr 18, 2002 | 21.75 | 21.81 | 21.53 | 21.72 | 1,220,522 | -0.03(-0.12%) |
Apr 17, 2002 | 21.72 | 21.82 | 21.67 | 21.75 | 1,429,252 | +0.03(+0.12%) |
Apr 16, 2002 | 21.48 | 21.75 | 21.48 | 21.72 | 1,887,820 | +0.27(+1.26%) |
Apr 15, 2002 | 21.46 | 21.66 | 21.42 | 21.45 | 1,231,141 | -0.01(-0.03%) |
Apr 12, 2002 | 21.28 | 21.68 | 21.19 | 21.46 | 1,751,448 | +0.21(+0.99%) |
Apr 11, 2002 | 21.55 | 21.72 | 21.23 | 21.25 | 2,198,185 | -0.31(-1.44%) |
Apr 10, 2002 | 21.52 | 21.75 | 21.37 | 21.56 | 1,463,231 | +0.03(+0.15%) |
Apr 09, 2002 | 21.30 | 21.77 | 21.19 | 21.52 | 3,069,055 | +0.21(+0.99%) |
Apr 08, 2002 | 21.44 | 21.45 | 20.96 | 21.31 | 4,508,471 | -0.57(-2.62%) |
Apr 05, 2002 | 21.75 | 22.00 | 21.68 | 21.89 | 3,014,900 | +0.30(+1.37%) |
Apr 04, 2002 | 21.62 | 21.75 | 21.49 | 21.59 | 2,200,157 | -0.09(-0.40%) |
Apr 03, 2002 | 22.15 | 22.16 | 21.56 | 21.68 | 5,030,447 | -0.50(-2.26%) |
Apr 02, 2002 | 22.94 | 22.95 | 22.10 | 22.18 | 2,870,033 | -0.82(-3.58%) |
Apr 01, 2002 | 22.74 | 23.06 | 22.51 | 23.00 | 2,601,537 | +0.40(+1.78%) |
Mar 29, 2002 | 22.38 | 22.72 | 22.26 | 22.60 | 4,566,266 | +0.00(+0.00%) |
Mar 28, 2002 | 22.38 | 22.72 | 22.26 | 22.60 | 4,505,589 | +0.33(+1.48%) |
Mar 27, 2002 | 21.81 | 22.35 | 21.81 | 22.27 | 1,499,183 | +0.46(+2.12%) |
Mar 26, 2002 | 21.92 | 22.31 | 21.75 | 21.81 | 2,680,417 | -0.11(-0.51%) |
Mar 25, 2002 | 22.00 | 22.08 | 21.80 | 21.92 | 1,707,306 | -0.08(-0.36%) |
Mar 22, 2002 | 21.75 | 22.06 | 21.66 | 22.00 | 1,792,102 | +0.04(+0.18%) |
Mar 21, 2002 | 22.31 | 22.37 | 21.62 | 21.96 | 2,103,376 | -0.52(-2.32%) |
Mar 20, 2002 | 22.38 | 22.57 | 22.06 | 22.48 | 1,877,657 | -0.26(-1.16%) |
Mar 19, 2002 | 22.88 | 22.91 | 22.35 | 22.74 | 2,547,685 | -0.04(-0.17%) |
Mar 18, 2002 | 21.92 | 22.82 | 21.92 | 22.78 | 3,654,135 | +0.98(+4.47%) |
Mar 15, 2002 | 21.41 | 22.07 | 21.10 | 21.81 | 166,862 | +0.41(+1.91%) |
Mar 14, 2002 | 21.69 | 21.80 | 21.40 | 21.40 | 2,447,113 | -0.26(-1.19%) |
Mar 13, 2002 | 21.75 | 21.89 | 21.49 | 21.66 | 1,900,866 | -0.13(-0.57%) |
Mar 12, 2002 | 22.18 | 22.19 | 21.62 | 21.78 | 3,090,747 | -0.44(-1.96%) |
Mar 11, 2002 | 22.35 | 22.35 | 22.02 | 22.22 | 3,021,575 | -0.24(-1.06%) |
Mar 08, 2002 | 22.08 | 22.61 | 21.94 | 22.45 | 2,447,568 | +0.84(+3.90%) |
Mar 07, 2002 | 21.83 | 22.15 | 21.40 | 21.61 | 348,894 | -0.09(-0.43%) |
Mar 06, 2002 | 20.83 | 22.15 | 20.70 | 21.70 | 5,594,594 | +0.64(+3.04%) |
Mar 05, 2002 | 21.40 | 21.68 | 20.88 | 21.06 | 834,312 | -0.50(-2.32%) |
Mar 04, 2002 | 20.44 | 21.59 | 20.31 | 21.56 | 6,102,765 | +1.13(+5.52%) |