Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.84 | 13.16 | 12.42 | 12.54 | 466,951 | -0.30(-2.30%) |
Dec 30, 2002 | 13.03 | 13.31 | 12.52 | 12.84 | 248,127 | -0.17(-1.29%) |
Dec 27, 2002 | 13.01 | 13.31 | 12.93 | 13.01 | 212,232 | -0.14(-1.05%) |
Dec 26, 2002 | 13.02 | 13.58 | 13.01 | 13.15 | 235,351 | +0.16(+1.21%) |
Dec 24, 2002 | 13.35 | 13.41 | 12.95 | 12.99 | 131,821 | -0.22(-1.64%) |
Dec 23, 2002 | 12.52 | 13.38 | 12.43 | 13.21 | 233,526 | +0.54(+4.28%) |
Dec 20, 2002 | 12.52 | 13.02 | 12.43 | 12.66 | 403,474 | -0.01(-0.08%) |
Dec 19, 2002 | 12.72 | 13.12 | 12.22 | 12.67 | 475,164 | -0.06(-0.47%) |
Dec 18, 2002 | 13.61 | 13.61 | 12.59 | 12.73 | 464,720 | -1.05(-7.65%) |
Dec 17, 2002 | 14.20 | 14.67 | 13.61 | 13.79 | 179,580 | -0.54(-3.79%) |
Dec 16, 2002 | 13.62 | 14.36 | 13.43 | 14.33 | 304,101 | +0.88(+6.52%) |
Dec 13, 2002 | 14.52 | 14.52 | 13.37 | 13.45 | 394,348 | -1.07(-7.34%) |
Dec 12, 2002 | 14.42 | 14.76 | 14.32 | 14.52 | 214,361 | +0.22(+1.52%) |
Dec 11, 2002 | 14.10 | 14.79 | 13.76 | 14.30 | 317,181 | -0.06(-0.41%) |
Dec 10, 2002 | 13.37 | 14.40 | 13.32 | 14.36 | 490,678 | +1.16(+8.82%) |
Dec 09, 2002 | 14.42 | 14.50 | 13.07 | 13.20 | 413,107 | -1.32(-9.10%) |
Dec 06, 2002 | 13.99 | 14.93 | 13.94 | 14.52 | 358,756 | +0.42(+3.00%) |
Dec 05, 2002 | 15.43 | 15.78 | 14.01 | 14.09 | 679,892 | -1.19(-7.80%) |
Dec 04, 2002 | 16.16 | 16.22 | 14.88 | 15.29 | 418,582 | -1.14(-6.96%) |
Dec 03, 2002 | 17.65 | 17.70 | 16.23 | 16.43 | 860,893 | -1.55(-8.61%) |
Dec 02, 2002 | 18.01 | 19.23 | 17.82 | 17.98 | 676,749 | +0.36(+2.07%) |
Nov 29, 2002 | 18.06 | 18.30 | 17.61 | 17.61 | 185,462 | -0.27(-1.49%) |
Nov 27, 2002 | 16.80 | 17.95 | 16.69 | 17.88 | 208,176 | +1.25(+7.53%) |
Nov 26, 2002 | 17.26 | 17.66 | 16.44 | 16.63 | 570,684 | -0.79(-4.53%) |
Nov 25, 2002 | 16.77 | 18.04 | 16.70 | 17.42 | 754,219 | +1.03(+6.26%) |
Nov 22, 2002 | 16.17 | 16.77 | 15.17 | 16.39 | 735,764 | +0.01(+0.07%) |
Nov 21, 2002 | 13.56 | 16.41 | 13.52 | 16.38 | 835,543 | +2.94(+21.86%) |
Nov 20, 2002 | 12.39 | 13.53 | 12.38 | 13.44 | 345,371 | +0.99(+7.92%) |
Nov 19, 2002 | 12.48 | 12.86 | 12.33 | 12.46 | 414,628 | -0.03(-0.24%) |
Nov 18, 2002 | 13.02 | 13.16 | 12.41 | 12.49 | 320,933 | -0.35(-2.69%) |
Nov 15, 2002 | 12.62 | 12.94 | 12.29 | 12.83 | 316,776 | +0.12(+0.93%) |
Nov 14, 2002 | 12.26 | 12.81 | 12.23 | 12.71 | 362,508 | +0.68(+5.66%) |
Nov 13, 2002 | 11.89 | 12.28 | 11.40 | 12.03 | 347,906 | +0.21(+1.75%) |
Nov 12, 2002 | 11.74 | 12.03 | 11.54 | 11.82 | 682,123 | +0.17(+1.44%) |
Nov 11, 2002 | 12.76 | 12.76 | 11.66 | 11.66 | 772,269 | -1.24(-9.63%) |
Nov 08, 2002 | 12.51 | 13.18 | 12.37 | 12.90 | 276,723 | -0.18(-1.36%) |
Nov 07, 2002 | 13.80 | 13.91 | 12.67 | 13.08 | 488,650 | -1.02(-7.21%) |
Nov 06, 2002 | 13.12 | 14.19 | 13.00 | 14.09 | 426,390 | +0.98(+7.44%) |
Nov 05, 2002 | 13.40 | 13.40 | 12.54 | 13.12 | 488,752 | -0.44(-3.27%) |
Nov 04, 2002 | 12.85 | 14.32 | 12.82 | 13.56 | 743,268 | +0.98(+7.76%) |
Nov 01, 2002 | 11.92 | 12.64 | 11.56 | 12.58 | 363,420 | +0.64(+5.37%) |
Oct 31, 2002 | 11.60 | 12.07 | 11.51 | 11.94 | 591,369 | +0.21(+1.76%) |
Oct 30, 2002 | 11.01 | 11.87 | 11.01 | 11.74 | 362,203 | +0.62(+5.61%) |
Oct 29, 2002 | 11.35 | 11.36 | 10.69 | 11.11 | 518,969 | -0.39(-3.36%) |
Oct 28, 2002 | 10.68 | 11.96 | 10.65 | 11.50 | 1,126,777 | +0.86(+8.06%) |
Oct 25, 2002 | 9.517 | 10.66 | 9.517 | 10.64 | 631,977 | +1.05(+10.89%) |
Oct 24, 2002 | 9.319 | 10.32 | 9.181 | 9.596 | 641,563 | +0.29(+3.07%) |
Oct 23, 2002 | 8.333 | 9.359 | 8.136 | 9.310 | 790,386 | +0.91(+10.80%) |
Oct 22, 2002 | 8.777 | 8.876 | 8.304 | 8.402 | 391,813 | -0.50(-5.65%) |
Oct 21, 2002 | 8.511 | 9.024 | 8.175 | 8.905 | 341,213 | +0.30(+3.44%) |
Oct 18, 2002 | 7.051 | 8.807 | 7.051 | 8.609 | 724,510 | +1.02(+13.38%) |
Oct 17, 2002 | 8.235 | 8.738 | 7.574 | 7.594 | 602,929 | -0.22(-2.78%) |
Oct 16, 2002 | 8.126 | 8.126 | 7.426 | 7.811 | 508,752 | -0.52(-6.27%) |
Oct 15, 2002 | 7.889 | 8.412 | 7.889 | 8.333 | 305,216 | +0.85(+11.33%) |
Oct 14, 2002 | 7.495 | 7.889 | 7.278 | 7.485 | 1,037,533 | -0.17(-2.19%) |
Oct 11, 2002 | 7.377 | 7.742 | 7.298 | 7.653 | 344,268 | +0.54(+7.63%) |
Oct 10, 2002 | 6.193 | 7.150 | 6.055 | 7.110 | 471,412 | +1.02(+16.67%) |
Oct 09, 2002 | 6.065 | 6.262 | 5.799 | 6.095 | 723,799 | +0.03(+0.49%) |
Oct 08, 2002 | 6.706 | 6.883 | 5.888 | 6.065 | 865,355 | -0.56(-8.48%) |
Oct 07, 2002 | 7.101 | 7.101 | 6.627 | 6.627 | 411,383 | -0.45(-6.41%) |
Oct 04, 2002 | 7.673 | 7.722 | 6.716 | 7.081 | 387,066 | -0.79(-10.02%) |
Oct 03, 2002 | 8.984 | 9.033 | 7.801 | 7.870 | 563,752 | -1.08(-12.11%) |
Oct 02, 2002 | 9.418 | 9.842 | 9.112 | 8.955 | 231,498 | -0.51(-5.42%) |
Oct 01, 2002 | 8.925 | 9.586 | 8.136 | 9.467 | 461,678 | +0.69(+7.87%) |
Sep 30, 2002 | 8.846 | 9.319 | 8.511 | 8.777 | 217,613 | -0.13(-1.44%) |
Sep 27, 2002 | 9.270 | 9.467 | 8.826 | 8.905 | 150,276 | -0.39(-4.24%) |
Sep 26, 2002 | 9.270 | 9.872 | 9.172 | 9.300 | 487,941 | +0.05(+0.53%) |
Sep 25, 2002 | 8.836 | 9.448 | 8.580 | 9.250 | 419,181 | +0.59(+6.83%) |
Sep 24, 2002 | 8.491 | 9.043 | 8.314 | 8.659 | 259,491 | -0.02(-0.23%) |
Sep 23, 2002 | 8.461 | 9.359 | 8.432 | 8.678 | 318,297 | +0.20(+2.30%) |
Sep 20, 2002 | 9.556 | 9.645 | 8.481 | 8.483 | 322,111 | -0.70(-7.60%) |
Sep 19, 2002 | 9.615 | 9.872 | 9.102 | 9.181 | 244,513 | -0.68(-6.90%) |
Sep 18, 2002 | 10.39 | 10.52 | 9.763 | 9.862 | 570,682 | -0.70(-6.63%) |
Sep 17, 2002 | 11.67 | 11.93 | 10.51 | 10.56 | 237,075 | -0.95(-8.23%) |
Sep 16, 2002 | 11.75 | 11.78 | 11.39 | 11.51 | 178,262 | -0.18(-1.52%) |
Sep 13, 2002 | 11.54 | 11.83 | 11.42 | 11.69 | 336,346 | +0.12(+1.02%) |
Sep 12, 2002 | 12.52 | 12.52 | 11.46 | 11.57 | 458,027 | -1.07(-8.43%) |
Sep 11, 2002 | 12.51 | 13.14 | 12.48 | 12.63 | 167,412 | +0.19(+1.50%) |
Sep 10, 2002 | 11.77 | 12.65 | 11.54 | 12.45 | 225,211 | +0.86(+7.40%) |
Sep 09, 2002 | 11.84 | 11.96 | 11.41 | 11.59 | 433,590 | -0.30(-2.49%) |
Sep 06, 2002 | 11.54 | 12.08 | 11.53 | 11.88 | 169,168 | +0.61(+5.42%) |
Sep 05, 2002 | 11.39 | 11.51 | 10.85 | 11.27 | 331,378 | -0.43(-3.71%) |
Sep 04, 2002 | 11.42 | 11.73 | 11.17 | 11.71 | 427,404 | +0.34(+2.95%) |
Sep 03, 2002 | 11.97 | 12.08 | 11.31 | 11.37 | 359,770 | -0.76(-6.26%) |
Aug 30, 2002 | 12.23 | 12.57 | 11.98 | 12.13 | 233,028 | -0.37(-3.00%) |
Aug 29, 2002 | 12.18 | 12.73 | 11.78 | 12.50 | 710,414 | +0.26(+2.09%) |
Aug 28, 2002 | 13.12 | 13.12 | 12.19 | 12.25 | 429,432 | -0.88(-6.68%) |
Aug 27, 2002 | 13.81 | 13.81 | 13.07 | 13.13 | 639,229 | -0.64(-4.66%) |
Aug 26, 2002 | 14.45 | 14.53 | 13.60 | 13.77 | 528,654 | -0.63(-4.38%) |
Aug 23, 2002 | 15.73 | 15.83 | 14.25 | 14.40 | 329,025 | -1.39(-8.81%) |
Aug 22, 2002 | 15.58 | 16.02 | 15.34 | 15.79 | 279,202 | +0.26(+1.65%) |
Aug 21, 2002 | 15.68 | 16.12 | 15.19 | 15.53 | 289,286 | +0.00(+0.00%) |
Aug 20, 2002 | 16.46 | 16.56 | 15.48 | 15.53 | 236,484 | -0.16(-1.01%) |
Aug 16, 2002 | 14.23 | 15.78 | 14.02 | 15.69 | 350,035 | +1.35(+9.42%) |
Aug 15, 2002 | 14.84 | 14.84 | 13.75 | 14.34 | 319,911 | +0.02(+0.14%) |
Aug 14, 2002 | 13.51 | 14.60 | 13.32 | 14.32 | 353,077 | +0.65(+4.76%) |
Aug 13, 2002 | 14.11 | 14.74 | 13.50 | 13.67 | 532,557 | -0.52(-3.68%) |
Aug 12, 2002 | 14.10 | 14.32 | 13.55 | 14.19 | 367,061 | +1.02(+7.71%) |
Aug 07, 2002 | 13.71 | 14.35 | 12.75 | 13.18 | 500,007 | -0.13(-0.96%) |
Aug 06, 2002 | 12.69 | 13.75 | 12.68 | 13.30 | 686,788 | +0.92(+7.40%) |
Aug 05, 2002 | 13.45 | 13.71 | 12.12 | 12.39 | 407,296 | -1.07(-7.92%) |
Aug 02, 2002 | 13.92 | 13.92 | 13.20 | 13.45 | 248,837 | -0.39(-2.85%) |
Aug 01, 2002 | 14.78 | 14.78 | 13.78 | 13.85 | 269,564 | -0.72(-4.94%) |
Jul 31, 2002 | 14.99 | 14.99 | 14.35 | 14.57 | 531,112 | -0.77(-5.01%) |
Jul 30, 2002 | 14.45 | 15.73 | 13.96 | 15.33 | 576,474 | +1.08(+7.61%) |
Jul 29, 2002 | 13.91 | 14.53 | 13.72 | 14.25 | 472,768 | +0.44(+3.21%) |
Jul 26, 2002 | 14.01 | 14.14 | 13.03 | 13.81 | 575,574 | +0.56(+4.24%) |
Jul 25, 2002 | 13.67 | 13.78 | 12.33 | 13.24 | 1,155,623 | -0.53(-3.87%) |
Jul 24, 2002 | 14.40 | 14.41 | 12.52 | 13.78 | 1,861,895 | -0.42(-2.99%) |
Jul 23, 2002 | 15.78 | 15.79 | 14.11 | 14.20 | 655,708 | -1.56(-9.89%) |
Jul 22, 2002 | 17.48 | 17.70 | 15.48 | 15.76 | 929,226 | -1.83(-10.43%) |
Jul 19, 2002 | 17.47 | 17.75 | 16.91 | 17.59 | 684,962 | -1.37(-7.23%) |
Jul 17, 2002 | 20.17 | 21.50 | 18.56 | 18.96 | 715,484 | +0.84(+4.62%) |
Jul 12, 2002 | 18.28 | 18.57 | 17.70 | 18.13 | 504,570 | +0.22(+1.21%) |
Jul 11, 2002 | 17.05 | 18.18 | 16.69 | 17.91 | 332,797 | +0.84(+4.91%) |
Jul 10, 2002 | 17.12 | 18.00 | 16.84 | 17.07 | 753,205 | +0.06(+0.35%) |
Jul 09, 2002 | 19.78 | 19.36 | 17.49 | 17.01 | 1,069,982 | -2.77(-14.01%) |
Jul 08, 2002 | 20.93 | 21.20 | 20.09 | 19.78 | 324,381 | -1.14(-5.47%) |
Jul 05, 2002 | 19.33 | 21.05 | 19.08 | 20.93 | 146,625 | +1.64(+8.49%) |
Jul 04, 2002 | 19.08 | 19.53 | 18.25 | 19.29 | 654,542 | +0.00(+0.00%) |
Jul 03, 2002 | 19.08 | 19.53 | 18.25 | 19.29 | 654,542 | +0.14(+0.72%) |
Jul 02, 2002 | 20.15 | 20.25 | 18.93 | 19.15 | 547,057 | -1.14(-5.64%) |
Jul 01, 2002 | 21.92 | 22.09 | 19.98 | 20.30 | 903,279 | -1.58(-7.21%) |
Jun 28, 2002 | 22.19 | 22.69 | 21.79 | 21.87 | 1,113,787 | -0.05(-0.22%) |
Jun 27, 2002 | 22.67 | 23.25 | 21.86 | 21.92 | 788,391 | -0.33(-1.46%) |
Jun 26, 2002 | 21.17 | 22.68 | 21.15 | 22.25 | 430,548 | +0.35(+1.58%) |
Jun 25, 2002 | 23.52 | 24.08 | 21.31 | 21.90 | 940,493 | +0.60(+2.82%) |
Jun 21, 2002 | 22.53 | 22.54 | 21.76 | 21.30 | 882,289 | -0.63(-2.88%) |
Jun 20, 2002 | 22.54 | 23.42 | 21.93 | 21.93 | 982,067 | -0.85(-3.72%) |
Jun 19, 2002 | 24.46 | 24.47 | 22.68 | 22.78 | 1,801,082 | -1.81(-7.38%) |
Jun 18, 2002 | 25.55 | 26.77 | 24.49 | 24.60 | 1,232,730 | -0.60(-2.39%) |
Jun 17, 2002 | 24.37 | 25.57 | 24.36 | 25.20 | 919,401 | +0.96(+3.95%) |
Jun 14, 2002 | 23.87 | 24.70 | 23.42 | 24.24 | 1,118,857 | -0.91(-3.61%) |
Jun 12, 2002 | 25.43 | 26.08 | 24.65 | 25.15 | 562,774 | -0.67(-2.60%) |
Jun 11, 2002 | 26.94 | 27.86 | 25.74 | 25.82 | 417,974 | -0.87(-3.25%) |
Jun 10, 2002 | 25.99 | 27.06 | 25.54 | 26.69 | 401,547 | +1.14(+4.48%) |
Jun 07, 2002 | 24.95 | 26.21 | 24.61 | 25.54 | 625,136 | -0.78(-2.96%) |
Jun 06, 2002 | 27.47 | 27.47 | 25.89 | 26.32 | 389,278 | -1.15(-4.20%) |
Jun 05, 2002 | 28.06 | 28.85 | 27.12 | 27.48 | 212,232 | -2.41(-8.05%) |
May 31, 2002 | 29.73 | 30.77 | 29.68 | 29.88 | 529,109 | -1.02(-3.29%) |
May 28, 2002 | 29.73 | 30.90 | 29.59 | 30.90 | 307,853 | +1.43(+4.85%) |
May 27, 2002 | 32.25 | 32.25 | 29.15 | 29.47 | 960,063 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 32.25 | 29.15 | 29.47 | 958,948 | -3.82(-11.47%) |
May 23, 2002 | 33.63 | 33.92 | 32.06 | 33.28 | 286,660 | -0.31(-0.91%) |
May 22, 2002 | 33.63 | 34.21 | 32.97 | 33.59 | 171,164 | -0.10(-0.29%) |
May 21, 2002 | 36.28 | 36.39 | 33.64 | 33.69 | 246,606 | -2.60(-7.17%) |
May 20, 2002 | 36.26 | 36.48 | 35.60 | 36.29 | 299,943 | -0.35(-0.94%) |
May 17, 2002 | 36.89 | 37.45 | 36.34 | 36.64 | 314,951 | -0.19(-0.51%) |
May 16, 2002 | 36.83 | 37.48 | 36.34 | 36.82 | 261,918 | -0.17(-0.45%) |
May 15, 2002 | 35.75 | 38.30 | 34.48 | 36.99 | 1,523,041 | +1.59(+4.48%) |
May 14, 2002 | 33.58 | 35.59 | 33.57 | 35.40 | 621,790 | +2.44(+7.39%) |
May 13, 2002 | 30.73 | 32.99 | 30.73 | 32.97 | 463,199 | +2.27(+7.39%) |
May 10, 2002 | 32.75 | 33.20 | 29.95 | 30.70 | 442,209 | -2.10(-6.40%) |
May 09, 2002 | 33.91 | 34.99 | 32.29 | 32.80 | 494,227 | -1.67(-4.84%) |
May 08, 2002 | 31.21 | 34.61 | 31.16 | 34.47 | 425,782 | +3.71(+12.06%) |
May 07, 2002 | 31.16 | 31.81 | 28.77 | 30.76 | 654,542 | -0.06(-0.19%) |
May 06, 2002 | 30.90 | 31.93 | 30.82 | 30.82 | 348,616 | -0.12(-0.38%) |
May 03, 2002 | 32.87 | 32.88 | 30.57 | 30.94 | 606,478 | -1.46(-4.51%) |
May 02, 2002 | 34.78 | 35.83 | 32.32 | 32.40 | 515,015 | -2.38(-6.83%) |
May 01, 2002 | 33.92 | 35.35 | 33.04 | 34.77 | 214,665 | +0.45(+1.32%) |
Apr 30, 2002 | 33.58 | 35.60 | 33.49 | 34.32 | 459,143 | +0.60(+1.78%) |
Apr 29, 2002 | 33.23 | 34.57 | 32.84 | 33.72 | 268,306 | +0.43(+1.30%) |
Apr 26, 2002 | 35.32 | 36.31 | 32.77 | 33.28 | 653,224 | -2.05(-5.80%) |
Apr 25, 2002 | 34.57 | 35.90 | 33.78 | 35.33 | 177,451 | +0.77(+2.22%) |
Apr 24, 2002 | 35.38 | 36.49 | 34.42 | 34.57 | 318,601 | -0.42(-1.21%) |
Apr 23, 2002 | 35.21 | 36.24 | 34.81 | 34.99 | 312,111 | -0.13(-0.37%) |
Apr 22, 2002 | 36.03 | 36.09 | 34.47 | 35.12 | 241,334 | -1.08(-3.00%) |
Apr 19, 2002 | 36.59 | 36.96 | 36.10 | 36.20 | 231,498 | -0.29(-0.78%) |
Apr 18, 2002 | 37.57 | 38.01 | 35.85 | 36.49 | 715,586 | -0.79(-2.12%) |
Apr 17, 2002 | 37.48 | 39.01 | 36.98 | 37.28 | 648,965 | -0.74(-1.95%) |
Apr 16, 2002 | 34.27 | 38.20 | 34.23 | 38.02 | 1,087,625 | +4.02(+11.84%) |
Apr 15, 2002 | 33.48 | 34.52 | 33.48 | 33.99 | 1,021,512 | +0.61(+1.83%) |
Apr 12, 2002 | 32.20 | 33.82 | 31.90 | 33.38 | 296,191 | +1.27(+3.96%) |
Apr 11, 2002 | 32.76 | 32.94 | 32.05 | 32.11 | 118,841 | -0.64(-1.95%) |
Apr 10, 2002 | 32.39 | 33.19 | 31.89 | 32.75 | 198,542 | +0.38(+1.19%) |
Apr 09, 2002 | 33.44 | 33.98 | 31.80 | 32.37 | 257,558 | -1.08(-3.24%) |
Apr 08, 2002 | 33.19 | 33.61 | 32.67 | 33.45 | 356,018 | -0.19(-0.56%) |
Apr 05, 2002 | 34.31 | 34.66 | 33.38 | 33.64 | 221,459 | -0.63(-1.84%) |
Apr 04, 2002 | 33.76 | 34.76 | 33.50 | 34.27 | 179,175 | +0.57(+1.70%) |
Apr 03, 2002 | 34.55 | 35.23 | 33.11 | 33.70 | 161,126 | -0.98(-2.82%) |
Apr 02, 2002 | 35.46 | 35.46 | 34.57 | 34.67 | 236,669 | -0.63(-1.79%) |
Apr 01, 2002 | 35.51 | 35.78 | 34.45 | 35.31 | 316,776 | -0.16(-0.44%) |
Mar 29, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,786 | +0.00(+0.00%) |
Mar 28, 2002 | 33.72 | 36.07 | 33.53 | 35.46 | 780,786 | +1.76(+5.21%) |
Mar 27, 2002 | 32.35 | 33.80 | 32.35 | 33.71 | 200,266 | +1.40(+4.33%) |
Mar 26, 2002 | 33.07 | 33.53 | 31.67 | 32.31 | 572,103 | -0.57(-1.74%) |
Mar 25, 2002 | 33.85 | 34.81 | 32.56 | 32.88 | 236,872 | -1.16(-3.42%) |
Mar 22, 2002 | 33.50 | 34.48 | 32.94 | 34.04 | 223,284 | +0.51(+1.53%) |
Mar 21, 2002 | 32.62 | 33.63 | 32.15 | 33.53 | 175,524 | +1.05(+3.22%) |
Mar 20, 2002 | 33.50 | 33.50 | 32.28 | 32.48 | 176,538 | -1.02(-3.03%) |
Mar 19, 2002 | 33.14 | 33.66 | 32.99 | 33.50 | 205,235 | +0.40(+1.22%) |
Mar 18, 2002 | 32.30 | 33.66 | 32.08 | 33.10 | 547,260 | +0.96(+2.98%) |
Mar 15, 2002 | 30.59 | 32.75 | 30.51 | 32.14 | 252,995 | +1.51(+4.93%) |
Mar 14, 2002 | 30.58 | 31.19 | 29.62 | 30.63 | 390,089 | +0.06(+0.19%) |
Mar 13, 2002 | 31.35 | 31.51 | 30.53 | 30.57 | 475,874 | -1.26(-3.97%) |
Mar 12, 2002 | 31.42 | 32.79 | 30.94 | 31.83 | 852,477 | -0.16(-0.49%) |
Mar 11, 2002 | 33.66 | 33.68 | 31.64 | 31.99 | 421,726 | -1.78(-5.26%) |
Mar 08, 2002 | 32.45 | 34.52 | 32.44 | 33.77 | 719,439 | +1.47(+4.55%) |
Mar 07, 2002 | 30.97 | 32.34 | 30.92 | 32.30 | 829,053 | +1.61(+5.24%) |
Mar 06, 2002 | 28.80 | 31.07 | 28.45 | 30.69 | 785,654 | +1.62(+5.56%) |
Mar 05, 2002 | 28.99 | 29.32 | 28.35 | 29.07 | 389,785 | -0.07(-0.24%) |
Mar 04, 2002 | 30.03 | 30.67 | 29.00 | 29.14 | 765,171 | -0.97(-3.21%) |
Mar 01, 2002 | 24.78 | 30.23 | 24.78 | 30.11 | 1,093,507 | +5.36(+21.63%) |
Feb 28, 2002 | 26.05 | 26.70 | 24.75 | 24.75 | 223,791 | -1.20(-4.64%) |
Feb 27, 2002 | 26.45 | 27.49 | 25.94 | 25.96 | 287,471 | -0.44(-1.68%) |
Feb 26, 2002 | 26.74 | 26.98 | 25.71 | 26.40 | 323,773 | -0.32(-1.18%) |
Feb 25, 2002 | 25.70 | 27.06 | 25.39 | 26.72 | 398,708 | +0.98(+3.79%) |
Feb 22, 2002 | 25.25 | 26.08 | 24.85 | 25.74 | 250,257 | +0.48(+1.91%) |
Feb 21, 2002 | 26.69 | 26.78 | 25.24 | 25.26 | 169,745 | -1.44(-5.39%) |
Feb 20, 2002 | 25.44 | 27.19 | 25.15 | 26.70 | 451,335 | +1.30(+5.13%) |
Feb 19, 2002 | 26.60 | 26.60 | 25.39 | 25.39 | 165,993 | -1.20(-4.52%) |
Feb 18, 2002 | 26.46 | 26.92 | 26.05 | 26.60 | 277,939 | +0.00(+0.00%) |
Feb 15, 2002 | 26.46 | 26.92 | 26.05 | 26.60 | 276,824 | +0.08(+0.30%) |
Feb 14, 2002 | 28.39 | 28.82 | 26.19 | 26.52 | 1,373,069 | -2.02(-7.08%) |
Feb 13, 2002 | 23.95 | 28.81 | 23.93 | 28.54 | 917,576 | +3.98(+16.22%) |
Feb 12, 2002 | 24.60 | 24.83 | 24.16 | 24.56 | 131,009 | -0.01(-0.04%) |
Feb 11, 2002 | 24.02 | 24.93 | 24.01 | 24.57 | 151,290 | +0.51(+2.13%) |
Feb 08, 2002 | 24.38 | 24.56 | 23.28 | 24.05 | 644,402 | -0.26(-1.06%) |
Feb 07, 2002 | 25.89 | 25.89 | 24.30 | 24.31 | 194,284 | -1.54(-5.95%) |
Feb 06, 2002 | 24.97 | 25.89 | 24.90 | 25.85 | 343,546 | +0.99(+3.97%) |
Feb 05, 2002 | 24.75 | 25.01 | 23.77 | 24.86 | 243,057 | -0.09(-0.36%) |
Feb 04, 2002 | 24.51 | 25.41 | 24.51 | 24.95 | 194,385 | +0.38(+1.57%) |
Feb 01, 2002 | 25.34 | 25.50 | 24.41 | 24.57 | 418,684 | -0.78(-3.07%) |
Jan 31, 2002 | 25.74 | 25.89 | 24.99 | 25.34 | 362,001 | -0.21(-0.81%) |
Jan 30, 2002 | 25.29 | 26.05 | 24.65 | 25.55 | 263,439 | +0.46(+1.85%) |
Jan 29, 2002 | 25.94 | 26.30 | 24.76 | 25.09 | 123,404 | -0.80(-3.09%) |
Jan 28, 2002 | 26.13 | 27.02 | 25.30 | 25.89 | 223,183 | -0.25(-0.94%) |
Jan 25, 2002 | 25.39 | 26.70 | 25.20 | 26.13 | 125,838 | +0.73(+2.87%) |
Jan 24, 2002 | 25.71 | 26.63 | 24.79 | 25.40 | 185,969 | -0.24(-0.92%) |
Jan 23, 2002 | 24.85 | 25.64 | 24.42 | 25.64 | 208,581 | +1.28(+5.26%) |
Jan 22, 2002 | 24.54 | 25.02 | 24.14 | 24.36 | 307,143 | -0.27(-1.08%) |
Jan 21, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 349,021 | +0.00(+0.00%) |
Jan 18, 2002 | 24.01 | 24.80 | 23.32 | 24.62 | 348,210 | +0.61(+2.55%) |
Jan 17, 2002 | 24.16 | 24.34 | 23.18 | 24.01 | 619,255 | +0.09(+0.37%) |
Jan 16, 2002 | 25.10 | 25.10 | 23.67 | 23.92 | 437,849 | -2.17(-8.31%) |
Jan 15, 2002 | 27.52 | 27.53 | 25.28 | 26.09 | 550,404 | -1.25(-4.58%) |
Jan 14, 2002 | 27.81 | 27.96 | 27.07 | 27.35 | 259,282 | -0.66(-2.36%) |
Jan 11, 2002 | 28.90 | 29.75 | 27.45 | 28.01 | 650,993 | -0.89(-3.07%) |