Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.961 | 8.509 | 7.961 | 8.489 | 3,513,035 | +0.49(+6.19%) |
Jan 30, 2003 | 8.351 | 8.423 | 7.994 | 7.994 | 2,491,053 | -0.42(-5.02%) |
Jan 29, 2003 | 8.463 | 8.463 | 8.113 | 8.416 | 2,520,010 | -0.05(-0.55%) |
Jan 28, 2003 | 8.357 | 8.542 | 8.166 | 8.463 | 2,888,718 | +0.14(+1.66%) |
Jan 27, 2003 | 8.674 | 8.845 | 8.245 | 8.324 | 3,546,085 | -0.35(-4.03%) |
Jan 24, 2003 | 9.030 | 9.070 | 8.614 | 8.674 | 2,678,894 | -0.31(-3.45%) |
Jan 23, 2003 | 8.740 | 9.076 | 8.740 | 8.984 | 3,129,470 | +0.21(+2.41%) |
Jan 22, 2003 | 8.740 | 8.957 | 8.641 | 8.773 | 3,672,980 | -0.07(-0.82%) |
Jan 21, 2003 | 9.360 | 9.360 | 8.759 | 8.845 | 5,236,654 | -0.51(-5.43%) |
Jan 17, 2003 | 9.630 | 9.630 | 9.340 | 9.353 | 2,416,917 | -0.28(-2.88%) |
Jan 16, 2003 | 9.960 | 9.960 | 9.564 | 9.630 | 2,984,230 | -0.16(-1.68%) |
Jan 15, 2003 | 9.947 | 9.953 | 9.723 | 9.795 | 3,224,679 | -0.10(-1.00%) |
Jan 14, 2003 | 9.907 | 9.993 | 9.881 | 9.894 | 3,910,094 | -0.01(-0.13%) |
Jan 13, 2003 | 9.894 | 10.12 | 9.887 | 9.907 | 3,577,317 | -0.03(-0.33%) |
Jan 10, 2003 | 10.14 | 10.25 | 9.927 | 9.940 | 3,102,938 | -0.20(-2.02%) |
Jan 09, 2003 | 9.901 | 10.28 | 9.901 | 10.14 | 2,827,014 | +0.24(+2.47%) |
Jan 08, 2003 | 9.993 | 10.09 | 9.854 | 9.901 | 2,668,433 | -0.06(-0.60%) |
Jan 07, 2003 | 10.06 | 10.09 | 9.960 | 9.960 | 2,708,609 | -0.14(-1.37%) |
Jan 06, 2003 | 9.841 | 10.10 | 9.782 | 10.10 | 2,923,891 | +0.32(+3.31%) |
Jan 03, 2003 | 9.597 | 9.821 | 9.492 | 9.775 | 2,712,096 | +0.12(+1.23%) |
Jan 02, 2003 | 9.287 | 9.723 | 9.254 | 9.657 | 2,573,224 | +0.37(+3.98%) |
Dec 31, 2002 | 8.905 | 9.393 | 8.905 | 9.287 | 2,597,178 | +0.26(+2.85%) |
Dec 30, 2002 | 8.924 | 9.089 | 8.858 | 9.030 | 2,170,708 | +0.05(+0.51%) |
Dec 27, 2002 | 9.234 | 9.294 | 8.911 | 8.984 | 1,385,080 | -0.30(-3.27%) |
Dec 26, 2002 | 9.287 | 9.492 | 9.234 | 9.287 | 1,159,489 | +0.01(+0.14%) |
Dec 24, 2002 | 9.234 | 9.386 | 9.201 | 9.274 | 1,192,388 | -0.17(-1.82%) |
Dec 23, 2002 | 9.175 | 9.531 | 9.129 | 9.445 | 2,679,955 | +0.20(+2.21%) |
Dec 20, 2002 | 8.852 | 9.294 | 8.687 | 9.241 | 7,574,888 | +0.34(+3.78%) |
Dec 19, 2002 | 8.740 | 8.951 | 8.740 | 8.905 | 4,259,548 | +0.03(+0.37%) |
Dec 18, 2002 | 8.957 | 8.957 | 8.740 | 8.872 | 4,118,705 | -0.08(-0.88%) |
Dec 17, 2002 | 8.773 | 9.129 | 8.773 | 8.951 | 3,627,802 | +0.05(+0.52%) |
Dec 16, 2002 | 8.759 | 9.043 | 8.759 | 8.905 | 2,696,784 | +0.19(+2.20%) |
Dec 13, 2002 | 8.944 | 9.142 | 8.713 | 8.713 | 3,072,465 | -0.33(-3.65%) |
Dec 12, 2002 | 9.102 | 9.155 | 8.924 | 9.043 | 2,138,415 | -0.10(-1.08%) |
Dec 11, 2002 | 9.162 | 9.300 | 8.997 | 9.142 | 1,845,511 | -0.01(-0.14%) |
Dec 10, 2002 | 8.885 | 9.234 | 8.779 | 9.155 | 2,785,928 | +0.28(+3.12%) |
Dec 09, 2002 | 9.234 | 9.333 | 8.707 | 8.878 | 4,206,789 | -0.65(-6.85%) |
Dec 06, 2002 | 9.465 | 9.696 | 9.333 | 9.531 | 2,453,151 | -0.03(-0.34%) |
Dec 05, 2002 | 9.696 | 9.703 | 9.386 | 9.564 | 1,450,575 | -0.03(-0.34%) |
Dec 04, 2002 | 9.564 | 9.723 | 9.274 | 9.597 | 2,408,124 | -0.03(-0.27%) |
Dec 03, 2002 | 9.795 | 9.795 | 9.505 | 9.624 | 1,786,232 | -0.26(-2.60%) |
Dec 02, 2002 | 9.947 | 10.28 | 9.676 | 9.881 | 2,381,593 | +0.01(+0.07%) |
Nov 29, 2002 | 9.894 | 9.993 | 9.742 | 9.874 | 1,035,475 | -0.02(-0.20%) |
Nov 27, 2002 | 9.577 | 9.967 | 9.564 | 9.894 | 3,592,629 | +0.33(+3.45%) |
Nov 26, 2002 | 9.696 | 9.782 | 9.531 | 9.564 | 2,469,676 | -0.10(-1.02%) |
Nov 25, 2002 | 9.564 | 9.755 | 9.492 | 9.663 | 2,805,182 | +0.10(+1.03%) |
Nov 22, 2002 | 9.769 | 9.795 | 9.538 | 9.564 | 3,863,854 | -0.27(-2.75%) |
Nov 21, 2002 | 9.215 | 9.881 | 9.135 | 9.835 | 4,546,085 | +0.62(+6.73%) |
Nov 20, 2002 | 8.707 | 9.380 | 8.595 | 9.215 | 7,155,695 | -0.16(-1.69%) |
Nov 19, 2002 | 9.432 | 9.531 | 9.149 | 9.373 | 3,416,310 | -0.06(-0.63%) |
Nov 18, 2002 | 8.984 | 9.505 | 8.984 | 9.432 | 3,670,100 | +0.53(+5.93%) |
Nov 15, 2002 | 8.443 | 8.918 | 8.443 | 8.905 | 5,607,030 | +0.07(+0.82%) |
Nov 14, 2002 | 8.476 | 9.142 | 8.456 | 8.832 | 8,205,573 | +0.53(+6.44%) |
Nov 13, 2002 | 8.476 | 8.502 | 8.192 | 8.298 | 3,667,068 | -0.24(-2.78%) |
Nov 12, 2002 | 8.397 | 8.694 | 8.344 | 8.535 | 2,861,277 | +0.09(+1.01%) |
Nov 11, 2002 | 8.812 | 8.812 | 7.948 | 8.449 | 5,044,265 | -0.36(-4.12%) |
Nov 08, 2002 | 8.852 | 9.102 | 8.667 | 8.812 | 3,847,025 | -0.15(-1.62%) |
Nov 07, 2002 | 9.102 | 9.102 | 8.792 | 8.957 | 1,967,706 | -0.28(-3.00%) |
Nov 06, 2002 | 9.004 | 9.307 | 8.905 | 9.234 | 3,439,354 | +0.13(+1.38%) |
Nov 05, 2002 | 9.102 | 9.135 | 8.740 | 9.109 | 2,757,123 | +0.00(+0.00%) |
Nov 04, 2002 | 8.641 | 9.531 | 8.588 | 9.109 | 5,225,284 | +0.67(+7.97%) |
Nov 01, 2002 | 7.902 | 8.535 | 7.882 | 8.436 | 4,399,481 | +0.54(+6.85%) |
Oct 31, 2002 | 8.245 | 8.245 | 7.895 | 7.895 | 3,923,738 | +0.08(+1.01%) |
Oct 30, 2002 | 7.935 | 7.968 | 7.678 | 7.816 | 3,560,943 | -0.10(-1.25%) |
Oct 29, 2002 | 8.001 | 8.001 | 7.717 | 7.915 | 5,885,835 | -0.10(-1.23%) |
Oct 28, 2002 | 8.311 | 8.509 | 7.915 | 8.014 | 5,631,590 | -0.16(-2.02%) |
Oct 25, 2002 | 8.740 | 8.839 | 7.658 | 8.179 | 7,667,975 | -0.78(-8.69%) |
Oct 24, 2002 | 8.839 | 9.267 | 8.476 | 8.957 | 8,811,849 | +0.24(+2.80%) |
Oct 23, 2002 | 7.981 | 8.786 | 7.816 | 8.713 | 7,101,420 | +0.58(+7.14%) |
Oct 22, 2002 | 7.256 | 8.219 | 7.249 | 8.133 | 4,971,949 | +0.57(+7.50%) |
Oct 21, 2002 | 7.322 | 7.566 | 7.091 | 7.566 | 6,101,420 | +0.15(+1.96%) |
Oct 18, 2002 | 7.552 | 7.678 | 7.256 | 7.421 | 8,664,942 | -0.13(-1.66%) |
Oct 17, 2002 | 7.256 | 7.717 | 6.497 | 7.546 | 39,036,204 | -3.19(-29.69%) |
Oct 14, 2002 | 10.22 | 10.88 | 10.05 | 10.73 | 2,629,622 | +0.51(+5.04%) |
Oct 11, 2002 | 10.08 | 10.65 | 10.04 | 10.22 | 2,644,328 | +0.36(+3.68%) |
Oct 10, 2002 | 9.175 | 9.927 | 9.102 | 9.854 | 3,358,396 | +0.77(+8.42%) |
Oct 09, 2002 | 9.168 | 9.399 | 9.037 | 9.089 | 4,638,110 | -0.38(-3.97%) |
Oct 08, 2002 | 9.314 | 9.558 | 9.004 | 9.465 | 4,381,137 | +0.22(+2.35%) |
Oct 07, 2002 | 9.637 | 9.894 | 9.234 | 9.248 | 4,591,112 | -0.36(-3.71%) |
Oct 04, 2002 | 10.19 | 10.21 | 9.498 | 9.604 | 5,513,792 | -0.21(-2.15%) |
Oct 03, 2002 | 10.52 | 10.62 | 9.729 | 9.815 | 8,948,144 | -0.35(-3.44%) |
Oct 02, 2002 | 11.05 | 11.07 | 10.09 | 10.16 | 7,018,794 | -1.02(-9.09%) |
Oct 01, 2002 | 10.68 | 11.51 | 10.43 | 11.18 | 4,099,299 | +0.73(+6.94%) |
Sep 30, 2002 | 10.55 | 10.82 | 10.45 | 10.45 | 4,099,299 | -0.31(-2.88%) |
Sep 27, 2002 | 11.38 | 11.49 | 10.67 | 10.76 | 3,492,871 | -0.72(-6.26%) |
Sep 26, 2002 | 10.80 | 11.58 | 10.80 | 11.48 | 4,024,557 | +0.70(+6.48%) |
Sep 25, 2002 | 10.52 | 10.95 | 10.39 | 10.78 | 2,581,411 | +0.40(+3.81%) |
Sep 24, 2002 | 10.49 | 10.62 | 10.35 | 10.39 | 3,433,442 | -0.28(-2.60%) |
Sep 23, 2002 | 10.45 | 10.73 | 10.39 | 10.67 | 4,151,149 | +0.18(+1.76%) |
Sep 20, 2002 | 10.42 | 10.62 | 10.42 | 10.48 | 4,446,024 | +0.03(+0.32%) |
Sep 19, 2002 | 10.98 | 11.06 | 10.39 | 10.45 | 6,339,292 | -0.94(-8.28%) |
Sep 18, 2002 | 11.48 | 11.58 | 10.98 | 11.39 | 1,910,550 | -0.21(-1.82%) |
Sep 17, 2002 | 11.87 | 12.04 | 11.46 | 11.60 | 1,766,372 | -0.11(-0.90%) |
Sep 16, 2002 | 11.79 | 11.94 | 11.54 | 11.71 | 1,662,976 | -0.09(-0.78%) |
Sep 13, 2002 | 12.00 | 12.00 | 11.62 | 11.80 | 2,815,643 | -0.22(-1.86%) |
Sep 12, 2002 | 12.40 | 12.41 | 11.89 | 12.02 | 1,519,556 | -0.38(-3.03%) |
Sep 11, 2002 | 12.50 | 12.61 | 12.39 | 12.40 | 1,632,806 | +0.03(+0.27%) |
Sep 10, 2002 | 12.27 | 12.60 | 12.04 | 12.37 | 1,894,783 | +0.09(+0.70%) |
Sep 09, 2002 | 11.97 | 12.33 | 11.66 | 12.28 | 1,793,661 | +0.11(+0.92%) |
Sep 06, 2002 | 11.81 | 12.29 | 11.71 | 12.17 | 2,301,544 | +0.63(+5.49%) |
Sep 05, 2002 | 11.39 | 11.73 | 10.95 | 11.54 | 2,853,848 | +0.15(+1.27%) |
Sep 04, 2002 | 11.28 | 11.41 | 10.94 | 11.39 | 3,729,681 | +0.05(+0.47%) |
Sep 03, 2002 | 12.03 | 12.03 | 11.21 | 11.34 | 3,119,767 | -0.69(-5.71%) |
Aug 30, 2002 | 12.07 | 12.43 | 11.97 | 12.02 | 3,522,435 | -0.39(-3.14%) |
Aug 29, 2002 | 11.97 | 12.53 | 11.97 | 12.41 | 379,017 | +0.18(+1.46%) |
Aug 28, 2002 | 12.39 | 12.42 | 12.05 | 12.24 | 106,124 | -0.32(-2.52%) |
Aug 27, 2002 | 12.84 | 13.16 | 12.49 | 12.55 | 2,144,783 | -0.35(-2.71%) |
Aug 26, 2002 | 12.56 | 13.05 | 12.45 | 12.90 | 3,241,962 | +0.34(+2.68%) |
Aug 23, 2002 | 13.13 | 13.13 | 12.47 | 12.57 | 2,636,292 | -0.60(-4.56%) |
Aug 22, 2002 | 12.17 | 13.32 | 12.00 | 13.17 | 363,856 | +1.13(+9.43%) |
Aug 21, 2002 | 12.28 | 12.44 | 11.87 | 12.03 | 2,703,606 | -0.24(-1.99%) |
Aug 20, 2002 | 12.60 | 12.66 | 12.14 | 12.28 | 3,084,897 | +0.09(+0.70%) |
Aug 16, 2002 | 12.24 | 12.30 | 11.93 | 12.19 | 4,393,872 | -0.09(-0.70%) |
Aug 15, 2002 | 11.21 | 12.37 | 11.21 | 12.28 | 9,905,693 | +1.02(+9.09%) |
Aug 14, 2002 | 9.927 | 11.38 | 9.894 | 11.25 | 13,371,579 | +0.84(+8.11%) |
Aug 13, 2002 | 10.98 | 11.18 | 10.39 | 10.41 | 5,478,467 | -0.57(-5.22%) |
Aug 12, 2002 | 11.21 | 11.22 | 10.67 | 10.98 | 3,057,002 | +0.33(+3.10%) |
Aug 07, 2002 | 9.168 | 10.75 | 9.037 | 10.65 | 17,996,652 | +1.81(+20.52%) |
Aug 06, 2002 | 9.894 | 9.894 | 8.410 | 8.839 | 30,701,160 | -1.05(-10.61%) |
Aug 05, 2002 | 12.90 | 12.90 | 9.564 | 9.887 | 13,690,257 | -3.90(-28.31%) |
Jul 31, 2002 | 14.35 | 14.35 | 13.46 | 13.79 | 2,443,752 | -0.65(-4.52%) |
Jul 30, 2002 | 14.09 | 14.62 | 13.79 | 14.45 | 2,571,405 | +0.13(+0.88%) |
Jul 29, 2002 | 12.93 | 14.35 | 12.93 | 14.32 | 3,000,755 | +1.74(+13.84%) |
Jul 26, 2002 | 12.66 | 12.97 | 12.50 | 12.58 | 3,968,008 | -0.11(-0.83%) |
Jul 25, 2002 | 12.60 | 13.17 | 12.40 | 12.68 | 4,157,971 | -0.44(-3.32%) |
Jul 24, 2002 | 11.97 | 13.24 | 11.89 | 13.12 | 4,431,167 | +0.79(+6.36%) |
Jul 23, 2002 | 13.13 | 13.19 | 12.20 | 12.33 | 4,322,919 | -0.78(-5.94%) |
Jul 22, 2002 | 13.48 | 13.59 | 12.47 | 13.11 | 3,661,307 | -0.40(-2.93%) |
Jul 19, 2002 | 13.69 | 13.80 | 13.34 | 13.51 | 3,201,938 | -1.06(-7.25%) |
Jul 17, 2002 | 14.87 | 15.14 | 14.21 | 14.56 | 3,499,997 | -0.90(-5.84%) |
Jul 12, 2002 | 15.50 | 16.00 | 15.30 | 15.47 | 3,075,194 | +0.06(+0.38%) |
Jul 11, 2002 | 15.01 | 15.56 | 14.55 | 15.41 | 2,990,446 | +0.23(+1.52%) |
Jul 10, 2002 | 15.83 | 15.96 | 14.97 | 15.18 | 3,202,696 | -0.75(-4.72%) |
Jul 09, 2002 | 16.27 | 16.50 | 15.83 | 15.93 | 3,670,252 | -0.34(-2.07%) |
Jul 08, 2002 | 16.42 | 16.42 | 16.27 | 16.27 | 3,409,184 | -0.01(-0.04%) |
Jul 05, 2002 | 15.53 | 16.27 | 15.41 | 16.27 | 1,944,055 | +0.91(+5.92%) |
Jul 04, 2002 | 15.11 | 15.47 | 14.73 | 15.36 | 4,366,582 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.47 | 14.73 | 15.36 | 4,366,582 | +0.25(+1.66%) |
Jul 02, 2002 | 15.21 | 15.40 | 14.25 | 15.11 | 5,009,244 | -0.10(-0.65%) |
Jul 01, 2002 | 16.34 | 16.54 | 15.17 | 15.21 | 2,987,262 | -1.12(-6.87%) |
Jun 28, 2002 | 15.34 | 16.73 | 15.30 | 16.33 | 4,809,881 | +0.82(+5.32%) |
Jun 27, 2002 | 16.50 | 16.62 | 14.38 | 15.51 | 14,016,969 | -1.16(-6.96%) |
Jun 26, 2002 | 16.62 | 16.77 | 16.40 | 16.67 | 4,353,392 | -0.18(-1.10%) |
Jun 25, 2002 | 16.89 | 17.02 | 16.62 | 16.85 | 5,827,163 | +0.30(+1.79%) |
Jun 21, 2002 | 16.33 | 16.98 | 16.32 | 16.56 | 4,695,721 | +0.02(+0.12%) |
Jun 20, 2002 | 17.34 | 17.49 | 16.49 | 16.54 | 5,665,550 | -0.80(-4.60%) |
Jun 19, 2002 | 17.72 | 17.96 | 17.29 | 17.33 | 3,901,755 | -0.47(-2.67%) |
Jun 18, 2002 | 17.47 | 17.99 | 17.46 | 17.81 | 4,068,220 | +0.18(+1.01%) |
Jun 17, 2002 | 18.04 | 18.24 | 17.45 | 17.63 | 4,408,881 | -0.18(-1.00%) |
Jun 14, 2002 | 17.82 | 17.95 | 17.28 | 17.81 | 4,932,834 | -0.77(-4.15%) |
Jun 12, 2002 | 19.46 | 19.56 | 17.03 | 18.58 | 5,139,474 | -1.22(-6.16%) |
Jun 11, 2002 | 20.10 | 20.38 | 19.75 | 19.80 | 1,877,045 | -0.30(-1.48%) |
Jun 10, 2002 | 20.28 | 20.71 | 19.99 | 20.10 | 2,923,891 | -0.02(-0.10%) |
Jun 07, 2002 | 20.48 | 20.55 | 19.89 | 20.12 | 4,511,367 | -0.49(-2.37%) |
Jun 06, 2002 | 21.77 | 21.77 | 20.45 | 20.61 | 4,170,100 | -1.17(-5.36%) |
Jun 05, 2002 | 21.30 | 21.80 | 21.27 | 21.77 | 2,956,335 | +0.01(+0.03%) |
May 31, 2002 | 21.24 | 21.83 | 21.23 | 21.77 | 1,900,999 | -0.26(-1.20%) |
May 28, 2002 | 22.39 | 22.41 | 21.90 | 22.03 | 1,637,506 | -0.29(-1.30%) |
May 27, 2002 | 22.26 | 22.46 | 22.10 | 22.32 | 1,272,285 | +0.00(+0.00%) |
May 24, 2002 | 22.26 | 22.46 | 22.10 | 22.32 | 1,263,188 | +0.10(+0.45%) |
May 23, 2002 | 21.92 | 22.23 | 21.92 | 22.22 | 1,381,290 | +0.31(+1.41%) |
May 22, 2002 | 21.77 | 21.96 | 21.67 | 21.91 | 1,566,857 | +0.13(+0.58%) |
May 21, 2002 | 21.86 | 22.04 | 21.50 | 21.79 | 2,197,694 | +0.09(+0.43%) |
May 20, 2002 | 22.20 | 22.20 | 21.63 | 21.69 | 1,681,775 | -0.40(-1.82%) |
May 17, 2002 | 22.29 | 22.39 | 21.97 | 22.10 | 3,528,044 | -0.20(-0.89%) |
May 16, 2002 | 22.26 | 22.45 | 22.02 | 22.29 | 1,877,196 | +0.07(+0.33%) |
May 15, 2002 | 21.70 | 22.43 | 21.70 | 22.22 | 1,995,601 | +0.44(+2.03%) |
May 14, 2002 | 21.50 | 21.83 | 21.29 | 21.78 | 2,231,653 | +0.67(+3.16%) |
May 13, 2002 | 20.87 | 21.14 | 20.82 | 21.11 | 2,456,638 | +0.24(+1.17%) |
May 10, 2002 | 21.62 | 21.62 | 20.81 | 20.87 | 1,498,028 | -0.74(-3.42%) |
May 09, 2002 | 21.58 | 21.83 | 21.28 | 21.61 | 2,707,851 | +0.03(+0.12%) |
May 08, 2002 | 20.45 | 21.60 | 20.45 | 21.58 | 4,279,408 | +1.31(+6.44%) |
May 07, 2002 | 19.95 | 20.41 | 19.85 | 20.28 | 3,248,481 | +0.41(+2.06%) |
May 06, 2002 | 20.20 | 20.37 | 19.85 | 19.87 | 1,950,423 | -0.33(-1.63%) |
May 03, 2002 | 20.57 | 20.57 | 19.96 | 20.20 | 2,429,197 | -0.37(-1.80%) |
May 02, 2002 | 20.78 | 20.98 | 20.54 | 20.57 | 1,725,438 | -0.13(-0.61%) |
May 01, 2002 | 20.37 | 20.93 | 20.03 | 20.69 | 318,374 | +0.32(+1.59%) |
Apr 30, 2002 | 20.48 | 20.63 | 20.01 | 20.37 | 6,144,325 | -0.28(-1.34%) |
Apr 29, 2002 | 21.54 | 21.57 | 20.57 | 20.65 | 3,535,928 | -1.01(-4.66%) |
Apr 26, 2002 | 22.05 | 22.10 | 21.60 | 21.65 | 2,255,607 | -0.46(-2.09%) |
Apr 25, 2002 | 21.70 | 22.25 | 21.30 | 22.12 | 2,780,016 | +0.38(+1.76%) |
Apr 24, 2002 | 21.77 | 22.03 | 21.63 | 21.73 | 1,958,761 | -0.09(-0.39%) |
Apr 23, 2002 | 21.83 | 22.10 | 21.70 | 21.82 | 1,961,035 | +0.05(+0.24%) |
Apr 22, 2002 | 22.33 | 22.33 | 21.70 | 21.77 | 2,424,346 | -0.57(-2.57%) |
Apr 19, 2002 | 21.77 | 22.45 | 21.74 | 22.34 | 2,195,268 | +0.61(+2.79%) |
Apr 18, 2002 | 21.76 | 21.83 | 21.54 | 21.73 | 1,219,829 | -0.03(-0.12%) |
Apr 17, 2002 | 21.73 | 21.83 | 21.68 | 21.76 | 1,428,440 | +0.03(+0.12%) |
Apr 16, 2002 | 21.49 | 21.77 | 21.49 | 21.73 | 1,886,748 | +0.27(+1.26%) |
Apr 15, 2002 | 21.47 | 21.67 | 21.44 | 21.46 | 1,230,441 | -0.01(-0.03%) |
Apr 12, 2002 | 21.29 | 21.69 | 21.20 | 21.47 | 1,750,453 | +0.21(+0.99%) |
Apr 11, 2002 | 21.56 | 21.73 | 21.24 | 21.26 | 2,196,936 | -0.31(-1.44%) |
Apr 10, 2002 | 21.54 | 21.77 | 21.38 | 21.57 | 1,462,400 | +0.03(+0.15%) |
Apr 09, 2002 | 21.31 | 21.78 | 21.21 | 21.54 | 3,067,311 | +0.21(+0.99%) |
Apr 08, 2002 | 21.46 | 21.46 | 20.98 | 21.32 | 4,505,909 | -0.57(-2.62%) |
Apr 05, 2002 | 21.77 | 22.02 | 21.69 | 21.90 | 3,013,187 | +0.30(+1.37%) |
Apr 04, 2002 | 21.63 | 21.77 | 21.50 | 21.60 | 2,198,906 | -0.09(-0.40%) |
Apr 03, 2002 | 22.16 | 22.17 | 21.57 | 21.69 | 5,027,588 | -0.50(-2.26%) |
Apr 02, 2002 | 22.95 | 22.96 | 22.12 | 22.19 | 2,868,403 | -0.82(-3.58%) |
Apr 01, 2002 | 22.76 | 23.07 | 22.52 | 23.01 | 2,600,058 | +0.40(+1.78%) |
Mar 29, 2002 | 22.39 | 22.74 | 22.27 | 22.61 | 4,563,671 | +0.00(+0.00%) |
Mar 28, 2002 | 22.39 | 22.74 | 22.27 | 22.61 | 4,503,029 | +0.33(+1.48%) |
Mar 27, 2002 | 21.83 | 22.36 | 21.83 | 22.28 | 1,498,331 | +0.46(+2.12%) |
Mar 26, 2002 | 21.93 | 22.33 | 21.77 | 21.82 | 2,678,894 | -0.11(-0.51%) |
Mar 25, 2002 | 22.01 | 22.09 | 21.81 | 21.93 | 1,706,335 | -0.08(-0.36%) |
Mar 22, 2002 | 21.77 | 22.08 | 21.67 | 22.01 | 1,791,084 | +0.04(+0.18%) |
Mar 21, 2002 | 22.33 | 22.39 | 21.63 | 21.97 | 2,102,181 | -0.52(-2.32%) |
Mar 20, 2002 | 22.39 | 22.58 | 22.08 | 22.49 | 1,876,590 | -0.26(-1.16%) |
Mar 19, 2002 | 22.89 | 22.92 | 22.37 | 22.76 | 2,546,238 | -0.04(-0.17%) |
Mar 18, 2002 | 21.93 | 22.84 | 21.93 | 22.80 | 3,652,059 | +0.98(+4.47%) |
Mar 15, 2002 | 21.42 | 22.08 | 21.11 | 21.82 | 166,767 | +0.41(+1.91%) |
Mar 14, 2002 | 21.70 | 21.81 | 21.41 | 21.41 | 2,445,722 | -0.26(-1.19%) |
Mar 13, 2002 | 21.77 | 21.90 | 21.50 | 21.67 | 1,899,786 | -0.13(-0.57%) |
Mar 12, 2002 | 22.20 | 22.20 | 21.63 | 21.79 | 3,088,991 | -0.44(-1.96%) |
Mar 11, 2002 | 22.36 | 22.37 | 22.03 | 22.23 | 3,019,858 | -0.24(-1.06%) |
Mar 08, 2002 | 22.10 | 22.62 | 21.95 | 22.47 | 2,446,177 | +0.84(+3.90%) |
Mar 07, 2002 | 21.85 | 22.16 | 21.41 | 21.62 | 348,695 | -0.09(-0.43%) |
Mar 06, 2002 | 20.84 | 22.16 | 20.71 | 21.71 | 5,591,415 | +0.64(+3.04%) |
Mar 05, 2002 | 21.41 | 21.69 | 20.90 | 21.07 | 833,838 | -0.50(-2.32%) |
Mar 04, 2002 | 20.45 | 21.60 | 20.32 | 21.58 | 6,099,298 | +1.13(+5.52%) |
Mar 01, 2002 | 18.93 | 20.58 | 18.81 | 20.45 | 10,942,988 | +2.51(+13.97%) |
Feb 28, 2002 | 18.36 | 18.36 | 17.80 | 17.94 | 5,617,188 | -0.32(-1.73%) |
Feb 27, 2002 | 18.42 | 18.57 | 18.03 | 18.26 | 3,284,412 | +0.01(+0.04%) |
Feb 26, 2002 | 18.17 | 18.44 | 17.97 | 18.25 | 3,559,730 | -0.15(-0.82%) |
Feb 25, 2002 | 18.55 | 18.76 | 18.34 | 18.40 | 2,981,653 | -0.22(-1.17%) |
Feb 22, 2002 | 18.48 | 18.81 | 18.34 | 18.62 | 4,003,938 | +0.13(+0.68%) |
Feb 21, 2002 | 18.68 | 18.73 | 18.32 | 18.50 | 2,299,270 | -0.12(-0.64%) |
Feb 20, 2002 | 18.30 | 18.77 | 18.30 | 18.61 | 2,869,312 | +0.31(+1.69%) |
Feb 19, 2002 | 18.85 | 18.85 | 18.24 | 18.30 | 2,203,909 | -0.55(-2.90%) |
Feb 18, 2002 | 19.19 | 19.20 | 18.81 | 18.85 | 1,839,598 | +0.00(+0.00%) |
Feb 15, 2002 | 19.19 | 19.20 | 18.81 | 18.85 | 1,824,437 | -0.41(-2.12%) |
Feb 14, 2002 | 18.94 | 19.53 | 18.83 | 19.26 | 2,424,952 | +0.32(+1.67%) |
Feb 13, 2002 | 18.65 | 19.49 | 18.53 | 18.94 | 3,363,854 | +0.29(+1.56%) |
Feb 12, 2002 | 19.19 | 19.19 | 18.56 | 18.65 | 2,506,214 | -0.71(-3.65%) |
Feb 11, 2002 | 18.78 | 19.39 | 18.73 | 19.36 | 1,911,005 | +0.58(+3.09%) |
Feb 08, 2002 | 18.80 | 18.99 | 17.99 | 18.78 | 3,347,026 | -0.02(-0.11%) |
Feb 07, 2002 | 18.50 | 19.26 | 18.50 | 18.80 | 1,997,572 | +0.16(+0.88%) |
Feb 06, 2002 | 18.53 | 18.80 | 18.27 | 18.63 | 2,965,583 | +0.06(+0.32%) |
Feb 05, 2002 | 18.67 | 18.70 | 18.20 | 18.57 | 2,843,084 | -0.26(-1.37%) |
Feb 04, 2002 | 19.36 | 19.36 | 18.67 | 18.83 | 2,686,777 | -0.53(-2.73%) |