Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 9.953 | 10.04 | 9.914 | 9.914 | 249,258 | -0.05(-0.45%) |
Dec 30, 2002 | 9.856 | 9.979 | 9.785 | 9.959 | 212,612 | +0.15(+1.52%) |
Dec 27, 2002 | 9.947 | 10.04 | 9.811 | 9.811 | 164,059 | -0.14(-1.43%) |
Dec 26, 2002 | 10.01 | 10.10 | 9.927 | 9.953 | 136,071 | -0.05(-0.52%) |
Dec 24, 2002 | 9.959 | 10.02 | 9.959 | 10.00 | 48,089 | -0.03(-0.26%) |
Dec 23, 2002 | 10.00 | 10.11 | 9.979 | 10.03 | 227,147 | -0.01(-0.06%) |
Dec 20, 2002 | 9.992 | 10.07 | 9.882 | 10.04 | 898,228 | +0.10(+0.98%) |
Dec 19, 2002 | 9.830 | 10.01 | 9.830 | 9.940 | 347,137 | +0.05(+0.46%) |
Dec 18, 2002 | 9.959 | 9.992 | 9.862 | 9.895 | 183,696 | -0.15(-1.48%) |
Dec 17, 2002 | 10.09 | 10.17 | 9.992 | 10.04 | 522,330 | -0.14(-1.40%) |
Dec 16, 2002 | 9.966 | 10.19 | 9.966 | 10.19 | 283,431 | +0.23(+2.27%) |
Dec 13, 2002 | 10.12 | 10.13 | 9.914 | 9.959 | 75,612 | -0.19(-1.91%) |
Dec 12, 2002 | 10.15 | 10.19 | 10.02 | 10.15 | 147,823 | -0.03(-0.32%) |
Dec 11, 2002 | 10.20 | 10.31 | 10.14 | 10.19 | 288,379 | -0.01(-0.06%) |
Dec 10, 2002 | 9.765 | 10.28 | 9.765 | 10.19 | 159,111 | +0.33(+3.34%) |
Dec 09, 2002 | 10.04 | 10.05 | 9.856 | 9.862 | 94,013 | -0.21(-2.12%) |
Dec 06, 2002 | 10.02 | 10.13 | 9.927 | 10.08 | 90,302 | +0.01(+0.13%) |
Dec 05, 2002 | 10.16 | 10.16 | 9.895 | 10.06 | 727,365 | -0.10(-0.95%) |
Dec 04, 2002 | 10.02 | 10.28 | 10.02 | 10.16 | 409,607 | +0.03(+0.25%) |
Dec 03, 2002 | 10.19 | 10.24 | 10.06 | 10.13 | 161,739 | -0.15(-1.45%) |
Dec 02, 2002 | 10.41 | 10.54 | 10.19 | 10.28 | 77,004 | -0.05(-0.44%) |
Nov 29, 2002 | 10.43 | 10.50 | 10.32 | 10.33 | 52,418 | -0.09(-0.87%) |
Nov 27, 2002 | 10.19 | 10.42 | 10.18 | 10.42 | 168,698 | +0.26(+2.55%) |
Nov 26, 2002 | 10.41 | 10.42 | 10.03 | 10.16 | 243,692 | -0.27(-2.60%) |
Nov 25, 2002 | 10.41 | 10.66 | 10.35 | 10.43 | 160,038 | -0.03(-0.31%) |
Nov 22, 2002 | 10.41 | 10.60 | 10.41 | 10.46 | 108,857 | -0.01(-0.12%) |
Nov 21, 2002 | 10.13 | 10.51 | 10.13 | 10.48 | 119,526 | +0.28(+2.79%) |
Nov 20, 2002 | 10.03 | 10.35 | 10.03 | 10.19 | 202,252 | +0.11(+1.09%) |
Nov 19, 2002 | 10.17 | 10.25 | 10.06 | 10.08 | 100,816 | -0.10(-1.02%) |
Nov 18, 2002 | 10.35 | 10.41 | 10.09 | 10.19 | 418,884 | -0.04(-0.38%) |
Nov 15, 2002 | 10.10 | 10.30 | 10.09 | 10.22 | 356,724 | +0.09(+0.89%) |
Nov 14, 2002 | 9.895 | 10.14 | 9.895 | 10.13 | 207,045 | +0.27(+2.75%) |
Nov 13, 2002 | 9.830 | 9.959 | 9.772 | 9.862 | 193,902 | -0.01(-0.13%) |
Nov 12, 2002 | 9.798 | 10.01 | 9.798 | 9.875 | 294,719 | +0.05(+0.46%) |
Nov 11, 2002 | 9.862 | 10.08 | 9.765 | 9.830 | 293,791 | -0.03(-0.33%) |
Nov 08, 2002 | 9.850 | 9.934 | 9.772 | 9.862 | 262,247 | +0.05(+0.53%) |
Nov 07, 2002 | 9.875 | 9.921 | 9.701 | 9.811 | 734,942 | -0.25(-2.44%) |
Nov 06, 2002 | 9.830 | 10.14 | 9.798 | 10.06 | 293,327 | +0.28(+2.91%) |
Nov 05, 2002 | 9.895 | 10.09 | 9.772 | 9.772 | 1,065,689 | +0.01(+0.13%) |
Nov 04, 2002 | 9.701 | 9.830 | 9.578 | 9.759 | 224,209 | +0.06(+0.60%) |
Nov 01, 2002 | 9.765 | 9.927 | 9.694 | 9.701 | 467,901 | -0.01(-0.07%) |
Oct 31, 2002 | 9.668 | 9.804 | 9.558 | 9.707 | 193,283 | +0.10(+1.08%) |
Oct 30, 2002 | 9.636 | 9.798 | 9.474 | 9.604 | 291,781 | +0.03(+0.27%) |
Oct 29, 2002 | 9.772 | 9.772 | 9.377 | 9.578 | 130,041 | -0.19(-1.92%) |
Oct 28, 2002 | 9.875 | 10.07 | 9.701 | 9.765 | 142,256 | -0.11(-1.11%) |
Oct 25, 2002 | 9.558 | 9.888 | 9.539 | 9.875 | 137,618 | +0.32(+3.32%) |
Oct 24, 2002 | 9.474 | 9.610 | 9.313 | 9.558 | 387,649 | +0.31(+3.36%) |
Oct 23, 2002 | 9.571 | 9.571 | 9.125 | 9.248 | 183,542 | -0.28(-2.99%) |
Oct 22, 2002 | 9.992 | 9.992 | 9.526 | 9.533 | 288,688 | -0.50(-4.96%) |
Oct 21, 2002 | 9.798 | 10.07 | 9.623 | 10.03 | 234,105 | +0.28(+2.85%) |
Oct 18, 2002 | 9.830 | 9.856 | 9.662 | 9.752 | 179,212 | -0.10(-1.05%) |
Oct 17, 2002 | 9.701 | 9.856 | 9.701 | 9.856 | 258,845 | +0.19(+1.94%) |
Oct 16, 2002 | 9.830 | 9.895 | 9.584 | 9.668 | 539,184 | -0.10(-1.06%) |
Oct 15, 2002 | 9.688 | 9.953 | 9.630 | 9.772 | 353,168 | +0.20(+2.09%) |
Oct 14, 2002 | 9.423 | 9.662 | 9.423 | 9.571 | 213,385 | +0.21(+2.28%) |
Oct 11, 2002 | 9.403 | 9.552 | 9.313 | 9.358 | 209,519 | +0.02(+0.21%) |
Oct 10, 2002 | 8.802 | 9.390 | 8.802 | 9.339 | 165,914 | +0.48(+5.40%) |
Oct 09, 2002 | 9.442 | 9.442 | 8.834 | 8.860 | 199,468 | -0.64(-6.74%) |
Oct 08, 2002 | 9.255 | 9.546 | 9.229 | 9.500 | 125,711 | +0.31(+3.38%) |
Oct 07, 2002 | 9.132 | 9.280 | 9.086 | 9.190 | 9,153,921 | +0.12(+1.36%) |
Oct 04, 2002 | 9.183 | 9.183 | 8.841 | 9.067 | 356,724 | -0.06(-0.64%) |
Oct 03, 2002 | 9.410 | 9.474 | 9.067 | 9.125 | 159,420 | -0.22(-2.35%) |
Oct 02, 2002 | 9.701 | 9.701 | 9.255 | 9.345 | 259,618 | -0.35(-3.60%) |
Oct 01, 2002 | 9.474 | 9.746 | 9.468 | 9.694 | 156,946 | +0.19(+1.97%) |
Sep 30, 2002 | 9.649 | 9.694 | 9.390 | 9.507 | 137,772 | -0.19(-2.00%) |
Sep 27, 2002 | 9.694 | 9.701 | 9.578 | 9.701 | 334,767 | +0.01(+0.07%) |
Sep 26, 2002 | 9.733 | 9.752 | 9.617 | 9.694 | 403,885 | -0.01(-0.07%) |
Sep 25, 2002 | 9.500 | 9.733 | 9.410 | 9.701 | 709,583 | +0.27(+2.81%) |
Sep 24, 2002 | 9.668 | 9.759 | 9.436 | 9.436 | 499,136 | -0.26(-2.67%) |
Sep 23, 2002 | 9.856 | 9.869 | 9.571 | 9.694 | 195,139 | -0.16(-1.64%) |
Sep 20, 2002 | 10.12 | 10.12 | 9.798 | 9.856 | 550,163 | -0.14(-1.36%) |
Sep 19, 2002 | 10.15 | 10.18 | 9.992 | 9.992 | 254,206 | -0.19(-1.90%) |
Sep 18, 2002 | 10.09 | 10.28 | 9.959 | 10.19 | 182,150 | +0.05(+0.45%) |
Sep 17, 2002 | 10.39 | 10.39 | 10.14 | 10.14 | 227,147 | -0.25(-2.43%) |
Sep 16, 2002 | 10.35 | 10.41 | 10.22 | 10.39 | 160,966 | +0.00(+0.00%) |
Sep 13, 2002 | 10.34 | 10.48 | 10.22 | 10.39 | 200,396 | +0.03(+0.31%) |
Sep 12, 2002 | 10.41 | 10.47 | 10.30 | 10.36 | 265,185 | -0.08(-0.74%) |
Sep 11, 2002 | 10.58 | 10.61 | 10.44 | 10.44 | 237,816 | -0.08(-0.74%) |
Sep 10, 2002 | 10.60 | 10.63 | 10.45 | 10.52 | 263,948 | -0.08(-0.73%) |
Sep 09, 2002 | 10.44 | 10.73 | 10.39 | 10.59 | 346,673 | +0.12(+1.11%) |
Sep 06, 2002 | 10.32 | 10.53 | 10.32 | 10.48 | 293,327 | +0.17(+1.63%) |
Sep 05, 2002 | 10.40 | 10.51 | 10.24 | 10.31 | 425,224 | -0.23(-2.15%) |
Sep 04, 2002 | 10.19 | 10.54 | 10.17 | 10.54 | 170,089 | +0.35(+3.43%) |
Sep 03, 2002 | 10.32 | 10.46 | 10.12 | 10.19 | 313,274 | -0.18(-1.75%) |
Aug 30, 2002 | 10.61 | 10.64 | 10.37 | 10.37 | 113,032 | -0.22(-2.08%) |
Aug 29, 2002 | 10.54 | 10.66 | 10.43 | 10.59 | 180,449 | +0.16(+1.49%) |
Aug 28, 2002 | 10.44 | 10.51 | 10.35 | 10.43 | 748,858 | -0.08(-0.74%) |
Aug 27, 2002 | 10.54 | 13.00 | 10.38 | 10.51 | 273,689 | -0.03(-0.31%) |
Aug 26, 2002 | 10.28 | 10.54 | 10.19 | 10.54 | 164,213 | +0.29(+2.84%) |
Aug 23, 2002 | 10.58 | 10.58 | 10.24 | 10.25 | 165,914 | -0.33(-3.12%) |
Aug 22, 2002 | 10.41 | 10.66 | 10.38 | 10.58 | 341,261 | +0.17(+1.61%) |
Aug 21, 2002 | 10.44 | 10.50 | 10.29 | 10.41 | 377,289 | -0.01(-0.06%) |
Aug 20, 2002 | 10.48 | 10.52 | 10.30 | 10.42 | 73,293 | -0.02(-0.19%) |
Aug 16, 2002 | 10.43 | 10.67 | 10.28 | 10.44 | 119,372 | +0.16(+1.57%) |
Aug 15, 2002 | 10.53 | 10.57 | 10.21 | 10.28 | 95,250 | -0.25(-2.40%) |
Aug 14, 2002 | 10.05 | 10.53 | 9.843 | 10.53 | 165,450 | +0.54(+5.44%) |
Aug 13, 2002 | 10.48 | 10.48 | 9.985 | 9.985 | 250,341 | -0.36(-3.50%) |
Aug 12, 2002 | 10.23 | 10.35 | 10.04 | 10.35 | 99,270 | +0.38(+3.83%) |
Aug 07, 2002 | 9.830 | 10.02 | 9.765 | 9.966 | 467,592 | +0.07(+0.72%) |
Aug 06, 2002 | 9.701 | 10.15 | 9.636 | 9.895 | 496,507 | -0.13(-1.29%) |
Aug 05, 2002 | 10.44 | 10.44 | 10.02 | 10.02 | 285,596 | -0.39(-3.73%) |
Aug 02, 2002 | 10.99 | 10.99 | 10.39 | 10.41 | 172,873 | -0.58(-5.24%) |
Aug 01, 2002 | 11.16 | 11.22 | 10.92 | 10.99 | 139,628 | -0.04(-0.35%) |
Jul 31, 2002 | 11.18 | 11.19 | 10.96 | 11.03 | 163,595 | -0.19(-1.67%) |
Jul 30, 2002 | 10.96 | 11.31 | 10.77 | 11.21 | 250,650 | +0.22(+2.00%) |
Jul 29, 2002 | 10.48 | 11.02 | 10.48 | 10.99 | 212,148 | +0.64(+6.18%) |
Jul 26, 2002 | 9.953 | 10.36 | 9.953 | 10.35 | 275,854 | +0.39(+3.96%) |
Jul 25, 2002 | 9.752 | 10.02 | 9.610 | 9.959 | 281,266 | +0.20(+2.05%) |
Jul 24, 2002 | 9.235 | 9.837 | 9.054 | 9.759 | 342,344 | +0.46(+4.94%) |
Jul 23, 2002 | 9.655 | 9.727 | 9.293 | 9.300 | 198,386 | -0.36(-3.68%) |
Jul 22, 2002 | 9.895 | 10.08 | 9.520 | 9.655 | 255,289 | -0.20(-2.03%) |
Jul 19, 2002 | 9.461 | 9.992 | 9.461 | 9.856 | 253,279 | -0.33(-3.24%) |
Jul 17, 2002 | 10.45 | 10.79 | 10.10 | 10.19 | 270,288 | -0.69(-6.36%) |
Jul 12, 2002 | 10.90 | 11.09 | 10.72 | 10.88 | 364,919 | -0.03(-0.30%) |
Jul 11, 2002 | 10.83 | 10.98 | 10.61 | 10.91 | 114,733 | +0.08(+0.78%) |
Jul 10, 2002 | 11.17 | 11.27 | 10.74 | 10.83 | 233,332 | -0.34(-3.01%) |
Jul 09, 2002 | 11.32 | 11.32 | 11.16 | 11.16 | 143,493 | -0.16(-1.43%) |
Jul 08, 2002 | 11.64 | 11.64 | 11.32 | 11.32 | 119,372 | -0.35(-2.99%) |
Jul 05, 2002 | 11.46 | 11.67 | 11.45 | 11.67 | 60,923 | +0.22(+1.92%) |
Jul 04, 2002 | 11.41 | 11.52 | 11.26 | 11.45 | 246,939 | +0.00(+0.00%) |
Jul 03, 2002 | 11.41 | 11.52 | 11.26 | 11.45 | 244,465 | -0.03(-0.22%) |
Jul 02, 2002 | 12.00 | 12.00 | 11.39 | 11.48 | 295,956 | -0.63(-5.18%) |
Jul 01, 2002 | 12.07 | 12.20 | 11.96 | 12.11 | 166,533 | +0.03(+0.27%) |
Jun 28, 2002 | 11.87 | 12.07 | 11.83 | 12.07 | 264,721 | +0.16(+1.36%) |
Jun 27, 2002 | 11.96 | 12.00 | 11.81 | 11.91 | 95,095 | +0.01(+0.11%) |
Jun 26, 2002 | 11.90 | 11.96 | 11.80 | 11.90 | 132,206 | -0.03(-0.22%) |
Jun 25, 2002 | 12.19 | 12.24 | 11.90 | 11.93 | 612,323 | -0.20(-1.65%) |
Jun 21, 2002 | 11.90 | 12.19 | 11.90 | 12.13 | 314,511 | +0.27(+2.29%) |
Jun 20, 2002 | 11.97 | 12.22 | 11.71 | 11.85 | 124,010 | -0.09(-0.76%) |
Jun 19, 2002 | 12.08 | 12.28 | 11.94 | 11.94 | 151,534 | -0.21(-1.76%) |
Jun 18, 2002 | 12.19 | 12.27 | 12.00 | 12.16 | 116,898 | -0.03(-0.26%) |
Jun 17, 2002 | 11.74 | 12.20 | 11.74 | 12.19 | 284,359 | +0.51(+4.37%) |
Jun 14, 2002 | 11.65 | 11.74 | 11.29 | 11.68 | 218,333 | -0.06(-0.50%) |
Jun 12, 2002 | 12.09 | 12.22 | 11.69 | 11.74 | 212,457 | -0.39(-3.25%) |
Jun 11, 2002 | 12.68 | 12.68 | 12.11 | 12.13 | 102,517 | -0.54(-4.29%) |
Jun 10, 2002 | 12.61 | 12.75 | 12.61 | 12.68 | 149,678 | +0.03(+0.26%) |
Jun 07, 2002 | 12.32 | 12.65 | 12.22 | 12.64 | 142,411 | +0.26(+2.09%) |
Jun 06, 2002 | 12.60 | 12.60 | 12.31 | 12.38 | 117,671 | -0.24(-1.90%) |
Jun 05, 2002 | 12.71 | 12.91 | 12.55 | 12.62 | 92,776 | -0.54(-4.08%) |
May 31, 2002 | 13.16 | 13.26 | 13.01 | 13.16 | 92,621 | -0.12(-0.88%) |
May 28, 2002 | 13.32 | 13.37 | 13.19 | 13.28 | 424,915 | -0.03(-0.19%) |
May 27, 2002 | 13.37 | 13.45 | 13.28 | 13.30 | 169,935 | +0.00(+0.00%) |
May 24, 2002 | 13.37 | 13.45 | 13.28 | 13.30 | 166,842 | -0.07(-0.53%) |
May 23, 2002 | 13.23 | 13.38 | 13.23 | 13.37 | 221,116 | +0.12(+0.88%) |
May 22, 2002 | 13.35 | 13.37 | 13.15 | 13.26 | 245,393 | -0.10(-0.73%) |
May 21, 2002 | 13.42 | 13.48 | 13.35 | 13.35 | 320,232 | -0.07(-0.53%) |
May 20, 2002 | 13.52 | 13.52 | 13.42 | 13.43 | 177,666 | -0.06(-0.48%) |
May 17, 2002 | 13.58 | 13.58 | 13.46 | 13.49 | 126,021 | +0.00(+0.00%) |
May 16, 2002 | 13.58 | 13.61 | 13.39 | 13.49 | 301,522 | -0.09(-0.67%) |
May 15, 2002 | 13.58 | 13.59 | 13.42 | 13.58 | 802,514 | +0.01(+0.05%) |
May 14, 2002 | 13.45 | 13.58 | 13.32 | 13.57 | 652,062 | +0.16(+1.16%) |
May 13, 2002 | 13.32 | 13.44 | 13.26 | 13.42 | 433,264 | +0.12(+0.87%) |
May 10, 2002 | 13.42 | 13.45 | 13.14 | 13.30 | 714,686 | -0.08(-0.58%) |
May 09, 2002 | 13.26 | 13.42 | 13.01 | 13.38 | 2,293,119 | +0.08(+0.58%) |
May 08, 2002 | 13.69 | 13.76 | 13.24 | 13.30 | 1,087,955 | -0.39(-2.83%) |
May 07, 2002 | 14.40 | 14.40 | 13.06 | 13.69 | 1,730,895 | -1.10(-7.43%) |
May 06, 2002 | 15.11 | 15.17 | 14.79 | 14.79 | 206,581 | -0.32(-2.10%) |
May 03, 2002 | 15.20 | 15.21 | 14.97 | 15.11 | 361,054 | -0.08(-0.55%) |
May 02, 2002 | 15.33 | 15.33 | 14.93 | 15.19 | 174,419 | -0.14(-0.89%) |
May 01, 2002 | 15.46 | 15.49 | 15.21 | 15.33 | 454,448 | -0.16(-1.04%) |
Apr 30, 2002 | 15.20 | 15.49 | 15.20 | 15.49 | 96,178 | +0.28(+1.87%) |
Apr 29, 2002 | 15.23 | 15.39 | 15.15 | 15.20 | 65,097 | -0.06(-0.38%) |
Apr 26, 2002 | 15.36 | 15.51 | 15.26 | 15.26 | 61,541 | -0.23(-1.46%) |
Apr 25, 2002 | 15.21 | 15.52 | 15.10 | 15.49 | 90,302 | +0.34(+2.26%) |
Apr 24, 2002 | 15.36 | 15.57 | 15.12 | 15.15 | 222,817 | -0.21(-1.35%) |
Apr 23, 2002 | 15.36 | 15.48 | 15.29 | 15.35 | 81,024 | -0.05(-0.29%) |
Apr 22, 2002 | 15.42 | 15.46 | 15.35 | 15.40 | 130,195 | -0.03(-0.17%) |
Apr 19, 2002 | 15.04 | 15.44 | 15.04 | 15.42 | 191,582 | +0.43(+2.89%) |
Apr 18, 2002 | 15.36 | 15.39 | 14.94 | 14.99 | 252,505 | -0.33(-2.15%) |
Apr 17, 2002 | 15.36 | 15.47 | 15.26 | 15.32 | 48,707 | +0.04(+0.25%) |
Apr 16, 2002 | 14.81 | 15.31 | 14.81 | 15.28 | 81,333 | +0.52(+3.55%) |
Apr 15, 2002 | 15.32 | 15.46 | 14.62 | 14.76 | 117,980 | -0.59(-3.83%) |
Apr 12, 2002 | 14.81 | 15.36 | 14.81 | 15.35 | 130,041 | +0.60(+4.08%) |
Apr 11, 2002 | 14.93 | 14.94 | 14.75 | 14.75 | 73,757 | -0.19(-1.26%) |
Apr 10, 2002 | 14.87 | 14.94 | 14.84 | 14.93 | 120,454 | +0.07(+0.48%) |
Apr 09, 2002 | 14.87 | 15.06 | 14.85 | 14.86 | 234,723 | -0.01(-0.09%) |
Apr 08, 2002 | 14.78 | 14.93 | 14.73 | 14.87 | 163,131 | +0.15(+1.01%) |
Apr 05, 2002 | 14.91 | 15.11 | 14.73 | 14.73 | 146,122 | -0.19(-1.26%) |
Apr 04, 2002 | 14.55 | 14.98 | 14.55 | 14.91 | 145,504 | +0.43(+2.95%) |
Apr 03, 2002 | 14.55 | 14.69 | 14.42 | 14.49 | 78,395 | -0.08(-0.58%) |
Apr 02, 2002 | 14.32 | 14.63 | 14.16 | 14.57 | 153,544 | +0.19(+1.35%) |
Apr 01, 2002 | 14.49 | 14.52 | 14.25 | 14.38 | 66,335 | -0.18(-1.24%) |
Mar 29, 2002 | 14.42 | 14.69 | 14.39 | 14.56 | 260,701 | +0.00(+0.00%) |
Mar 28, 2002 | 14.42 | 14.69 | 14.39 | 14.56 | 260,701 | +0.20(+1.40%) |
Mar 27, 2002 | 14.60 | 14.60 | 14.32 | 14.36 | 143,030 | -0.25(-1.68%) |
Mar 26, 2002 | 14.23 | 14.64 | 14.23 | 14.60 | 72,365 | +0.28(+1.94%) |
Mar 25, 2002 | 14.55 | 14.55 | 14.29 | 14.32 | 144,730 | -0.16(-1.12%) |
Mar 22, 2002 | 14.45 | 14.87 | 14.36 | 14.49 | 262,865 | -0.03(-0.18%) |
Mar 21, 2002 | 14.16 | 14.53 | 14.07 | 14.51 | 138,855 | +0.31(+2.19%) |
Mar 20, 2002 | 14.01 | 14.22 | 13.99 | 14.20 | 91,693 | +0.17(+1.20%) |
Mar 19, 2002 | 14.32 | 14.32 | 14.00 | 14.03 | 89,529 | -0.35(-2.43%) |
Mar 18, 2002 | 14.29 | 14.42 | 14.10 | 14.38 | 83,189 | +0.04(+0.27%) |
Mar 15, 2002 | 13.92 | 14.36 | 13.92 | 14.34 | 232,404 | +0.27(+1.88%) |
Mar 14, 2002 | 14.00 | 14.19 | 13.97 | 14.08 | 160,502 | +0.01(+0.09%) |
Mar 13, 2002 | 13.71 | 14.10 | 13.55 | 14.07 | 104,373 | +0.27(+1.97%) |
Mar 12, 2002 | 13.94 | 13.99 | 13.79 | 13.79 | 208,437 | -0.30(-2.16%) |
Mar 11, 2002 | 14.10 | 14.12 | 13.72 | 14.10 | 70,819 | -0.01(-0.05%) |
Mar 08, 2002 | 14.42 | 14.42 | 14.01 | 14.10 | 48,552 | -0.16(-1.09%) |
Mar 07, 2002 | 14.23 | 14.31 | 14.13 | 14.26 | 148,441 | -0.06(-0.45%) |
Mar 06, 2002 | 14.36 | 14.50 | 14.29 | 14.32 | 99,115 | +0.07(+0.50%) |
Mar 05, 2002 | 14.42 | 14.52 | 14.03 | 14.25 | 276,627 | -0.17(-1.17%) |
Mar 04, 2002 | 14.42 | 14.71 | 14.42 | 14.42 | 213,230 | -0.07(-0.49%) |
Mar 01, 2002 | 14.62 | 14.68 | 14.41 | 14.49 | 73,602 | -0.08(-0.58%) |
Feb 28, 2002 | 14.75 | 14.87 | 14.58 | 14.58 | 141,019 | -0.06(-0.44%) |
Feb 27, 2002 | 14.45 | 14.86 | 14.45 | 14.64 | 229,621 | +0.25(+1.75%) |
Feb 26, 2002 | 14.53 | 14.75 | 14.36 | 14.39 | 181,068 | -0.21(-1.46%) |
Feb 25, 2002 | 14.29 | 14.63 | 14.29 | 14.60 | 93,085 | +0.29(+2.03%) |
Feb 22, 2002 | 13.85 | 14.31 | 13.77 | 14.31 | 171,017 | +0.40(+2.88%) |
Feb 21, 2002 | 14.67 | 14.67 | 13.91 | 13.91 | 106,538 | -0.63(-4.31%) |
Feb 20, 2002 | 13.97 | 14.54 | 13.97 | 14.54 | 24,508,386 | +0.68(+4.90%) |
Feb 19, 2002 | 14.23 | 14.27 | 13.74 | 13.86 | 109,785 | -0.63(-4.33%) |
Feb 18, 2002 | 14.55 | 14.56 | 14.24 | 14.49 | 71,283 | +0.00(+0.00%) |
Feb 15, 2002 | 14.55 | 14.56 | 14.24 | 14.49 | 71,283 | -0.06(-0.40%) |
Feb 14, 2002 | 14.49 | 14.68 | 14.43 | 14.54 | 101,280 | +0.15(+1.03%) |
Feb 13, 2002 | 13.87 | 14.42 | 13.87 | 14.40 | 144,576 | +0.47(+3.34%) |
Feb 12, 2002 | 13.90 | 14.21 | 13.78 | 13.93 | 66,953 | -0.01(-0.09%) |
Feb 11, 2002 | 14.16 | 14.16 | 13.94 | 13.94 | 201,015 | -0.12(-0.87%) |
Feb 08, 2002 | 13.19 | 14.17 | 13.10 | 14.07 | 304,769 | +1.02(+7.78%) |
Feb 07, 2002 | 12.84 | 13.11 | 12.84 | 13.05 | 140,555 | +0.21(+1.61%) |
Feb 06, 2002 | 13.10 | 13.10 | 12.51 | 12.84 | 104,991 | -0.28(-2.17%) |
Feb 05, 2002 | 12.95 | 13.19 | 12.91 | 13.13 | 94,477 | +0.17(+1.35%) |
Feb 04, 2002 | 13.26 | 13.26 | 12.95 | 12.95 | 95,714 | -0.38(-2.86%) |
Feb 01, 2002 | 12.84 | 13.63 | 12.84 | 13.34 | 117,207 | +0.39(+3.05%) |
Jan 31, 2002 | 13.78 | 13.78 | 12.92 | 12.94 | 269,360 | -0.91(-6.54%) |
Jan 30, 2002 | 13.10 | 13.90 | 13.06 | 13.85 | 156,018 | +0.75(+5.73%) |
Jan 29, 2002 | 13.39 | 13.56 | 12.93 | 13.10 | 115,815 | -0.34(-2.50%) |
Jan 28, 2002 | 13.26 | 13.43 | 13.09 | 13.43 | 134,061 | +0.21(+1.56%) |
Jan 25, 2002 | 13.19 | 13.31 | 13.06 | 13.23 | 147,978 | -0.02(-0.15%) |
Jan 24, 2002 | 13.26 | 13.26 | 13.12 | 13.24 | 46,388 | -0.01(-0.10%) |
Jan 23, 2002 | 12.97 | 13.34 | 12.91 | 13.26 | 77,004 | +0.34(+2.65%) |
Jan 22, 2002 | 13.32 | 13.71 | 12.80 | 12.91 | 158,338 | -0.50(-3.71%) |
Jan 21, 2002 | 13.45 | 13.76 | 13.39 | 13.41 | 86,127 | +0.00(+0.00%) |
Jan 18, 2002 | 13.45 | 13.76 | 13.39 | 13.41 | 83,189 | -0.03(-0.24%) |
Jan 17, 2002 | 13.90 | 13.90 | 13.06 | 13.45 | 19,513,932 | -0.47(-3.35%) |
Jan 16, 2002 | 13.96 | 14.01 | 13.78 | 13.91 | 125,093 | +0.01(+0.09%) |
Jan 15, 2002 | 13.39 | 13.94 | 13.37 | 13.90 | 188,026 | +0.51(+3.82%) |
Jan 14, 2002 | 13.26 | 13.53 | 13.04 | 13.39 | 151,225 | +0.23(+1.72%) |
Jan 11, 2002 | 13.12 | 13.20 | 12.93 | 13.16 | 105,146 | +0.05(+0.35%) |