Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 12.36 | 12.63 | 12.32 | 12.56 | 1,812,900 | +0.20(+1.62%) |
Dec 30, 2002 | 12.20 | 12.45 | 12.12 | 12.36 | 1,164,500 | +0.08(+0.65%) |
Dec 27, 2002 | 12.17 | 12.38 | 12.11 | 12.28 | 774,700 | +0.08(+0.66%) |
Dec 26, 2002 | 12.00 | 12.33 | 12.00 | 12.20 | 897,900 | +0.19(+1.58%) |
Dec 24, 2002 | 11.85 | 12.18 | 11.82 | 12.01 | 692,900 | +0.26(+2.21%) |
Dec 23, 2002 | 11.38 | 12.00 | 11.32 | 11.75 | 1,129,700 | +0.12(+1.03%) |
Dec 20, 2002 | 11.50 | 11.79 | 11.50 | 11.63 | 1,080,600 | +0.15(+1.31%) |
Dec 19, 2002 | 11.40 | 11.65 | 11.25 | 11.48 | 861,800 | +0.02(+0.17%) |
Dec 18, 2002 | 11.28 | 11.48 | 11.15 | 11.46 | 3,710,100 | -0.07(-0.61%) |
Dec 17, 2002 | 12.60 | 12.60 | 11.53 | 11.53 | 3,439,900 | -1.06(-8.42%) |
Dec 16, 2002 | 12.32 | 12.60 | 12.32 | 12.59 | 784,500 | +0.29(+2.36%) |
Dec 13, 2002 | 12.25 | 12.39 | 12.13 | 12.30 | 1,310,300 | +0.01(+0.08%) |
Dec 12, 2002 | 12.10 | 12.35 | 12.00 | 12.29 | 947,100 | +0.19(+1.57%) |
Dec 11, 2002 | 12.02 | 12.15 | 12.00 | 12.10 | 637,500 | +0.00(+0.00%) |
Dec 10, 2002 | 11.90 | 12.10 | 11.90 | 12.10 | 783,200 | +0.19(+1.60%) |
Dec 09, 2002 | 11.95 | 11.96 | 11.77 | 11.91 | 660,700 | -0.07(-0.58%) |
Dec 06, 2002 | 11.92 | 12.10 | 11.90 | 11.98 | 801,000 | +0.06(+0.50%) |
Dec 05, 2002 | 12.20 | 12.20 | 11.87 | 11.92 | 1,140,000 | -0.28(-2.30%) |
Dec 04, 2002 | 11.92 | 12.24 | 11.80 | 12.20 | 1,105,900 | +0.18(+1.50%) |
Dec 03, 2002 | 12.44 | 12.44 | 12.01 | 12.02 | 994,100 | -0.42(-3.38%) |
Dec 02, 2002 | 12.45 | 12.60 | 12.32 | 12.44 | 827,100 | +0.10(+0.81%) |
Nov 29, 2002 | 12.40 | 12.42 | 12.31 | 12.34 | 363,500 | -0.09(-0.72%) |
Nov 27, 2002 | 12.05 | 12.46 | 12.05 | 12.43 | 838,200 | +0.48(+4.02%) |
Nov 26, 2002 | 12.10 | 12.20 | 11.94 | 11.95 | 862,300 | -0.30(-2.45%) |
Nov 25, 2002 | 11.88 | 12.35 | 11.88 | 12.25 | 1,426,200 | +0.60(+5.15%) |
Nov 22, 2002 | 11.62 | 11.98 | 11.58 | 11.65 | 670,900 | -0.07(-0.60%) |
Nov 21, 2002 | 11.40 | 11.83 | 11.40 | 11.72 | 1,051,000 | +0.33(+2.90%) |
Nov 20, 2002 | 10.95 | 11.50 | 10.95 | 11.39 | 1,003,100 | +0.44(+4.02%) |
Nov 19, 2002 | 11.01 | 11.07 | 10.90 | 10.95 | 480,000 | -0.12(-1.08%) |
Nov 18, 2002 | 11.24 | 11.35 | 11.06 | 11.07 | 1,476,000 | -0.07(-0.63%) |
Nov 15, 2002 | 11.10 | 11.18 | 11.01 | 11.14 | 548,800 | +0.04(+0.36%) |
Nov 14, 2002 | 10.69 | 11.11 | 10.69 | 11.10 | 2,103,000 | +0.67(+6.42%) |
Nov 13, 2002 | 10.00 | 10.45 | 9.930 | 10.43 | 1,682,300 | +0.43(+4.30%) |
Nov 12, 2002 | 9.800 | 10.20 | 9.760 | 10.00 | 2,981,300 | +0.20(+2.04%) |
Nov 11, 2002 | 10.20 | 10.20 | 9.720 | 9.800 | 2,234,600 | -0.40(-3.92%) |
Nov 08, 2002 | 10.60 | 10.64 | 10.20 | 10.20 | 1,506,300 | -0.30(-2.86%) |
Nov 07, 2002 | 10.95 | 10.95 | 10.39 | 10.50 | 1,635,300 | -0.55(-4.98%) |
Nov 06, 2002 | 10.82 | 11.08 | 10.60 | 11.05 | 1,308,600 | +0.50(+4.74%) |
Nov 05, 2002 | 10.55 | 10.75 | 10.50 | 10.55 | 1,478,800 | +0.04(+0.38%) |
Nov 04, 2002 | 10.80 | 10.85 | 10.10 | 10.51 | 1,270,700 | -0.07(-0.66%) |
Nov 01, 2002 | 10.53 | 10.68 | 10.35 | 10.58 | 1,412,000 | -0.03(-0.28%) |
Oct 31, 2002 | 10.27 | 10.65 | 10.27 | 10.61 | 1,171,100 | +0.44(+4.33%) |
Oct 30, 2002 | 10.18 | 10.36 | 10.10 | 10.17 | 1,374,900 | +0.02(+0.20%) |
Oct 29, 2002 | 9.090 | 10.15 | 9.090 | 10.15 | 3,005,700 | +1.07(+11.78%) |
Oct 28, 2002 | 10.45 | 10.70 | 9.080 | 9.080 | 2,569,300 | -1.34(-12.86%) |
Oct 25, 2002 | 10.55 | 10.65 | 10.00 | 10.42 | 1,911,900 | -0.08(-0.76%) |
Oct 24, 2002 | 11.05 | 11.40 | 10.46 | 10.50 | 1,065,600 | -0.35(-3.23%) |
Oct 23, 2002 | 10.50 | 10.90 | 10.45 | 10.85 | 890,100 | +0.44(+4.23%) |
Oct 22, 2002 | 10.92 | 10.93 | 10.27 | 10.41 | 1,067,600 | -0.61(-5.54%) |
Oct 21, 2002 | 10.49 | 11.14 | 10.27 | 11.02 | 1,129,500 | +0.53(+5.05%) |
Oct 18, 2002 | 11.05 | 11.05 | 10.34 | 10.49 | 1,163,600 | -0.36(-3.32%) |
Oct 17, 2002 | 11.10 | 11.10 | 10.82 | 10.85 | 409,300 | +0.16(+1.50%) |
Oct 16, 2002 | 11.05 | 11.06 | 10.62 | 10.69 | 672,900 | -0.36(-3.26%) |
Oct 15, 2002 | 10.60 | 11.25 | 10.60 | 11.05 | 743,000 | +0.84(+8.23%) |
Oct 14, 2002 | 10.51 | 10.60 | 10.10 | 10.21 | 694,100 | -0.40(-3.77%) |
Oct 11, 2002 | 10.05 | 10.81 | 10.05 | 10.61 | 760,000 | +0.61(+6.10%) |
Oct 10, 2002 | 9.550 | 10.00 | 9.430 | 10.00 | 1,147,700 | +0.40(+4.17%) |
Oct 09, 2002 | 9.350 | 9.650 | 9.110 | 9.600 | 1,929,300 | +0.20(+2.13%) |
Oct 08, 2002 | 9.650 | 9.800 | 9.050 | 9.400 | 1,272,100 | -0.10(-1.05%) |
Oct 07, 2002 | 10.68 | 10.72 | 9.380 | 9.500 | 1,766,000 | -1.22(-11.38%) |
Oct 04, 2002 | 11.10 | 11.14 | 10.44 | 10.72 | 2,430,300 | -0.31(-2.81%) |
Oct 03, 2002 | 11.40 | 11.55 | 10.90 | 11.03 | 1,064,100 | -0.46(-4.00%) |
Oct 02, 2002 | 11.61 | 11.89 | 11.47 | 11.49 | 760,400 | -0.11(-0.95%) |
Oct 01, 2002 | 11.56 | 11.80 | 11.22 | 11.60 | 1,263,200 | +0.08(+0.69%) |
Sep 30, 2002 | 11.94 | 11.95 | 11.33 | 11.52 | 1,049,700 | -0.45(-3.76%) |
Sep 27, 2002 | 12.37 | 12.37 | 11.96 | 11.97 | 1,100,200 | -0.40(-3.23%) |
Sep 26, 2002 | 11.98 | 12.47 | 11.98 | 12.37 | 1,520,900 | +0.49(+4.12%) |
Sep 25, 2002 | 11.68 | 11.99 | 11.60 | 11.88 | 960,900 | +0.23(+1.97%) |
Sep 24, 2002 | 11.62 | 11.76 | 11.48 | 11.65 | 923,800 | +0.03(+0.26%) |
Sep 23, 2002 | 11.92 | 11.99 | 11.50 | 11.62 | 1,707,200 | -0.30(-2.52%) |
Sep 20, 2002 | 11.81 | 12.10 | 11.75 | 11.92 | 100,000 | +0.01(+0.08%) |
Sep 19, 2002 | 12.18 | 12.19 | 11.77 | 11.91 | 463,100 | -0.36(-2.93%) |
Sep 18, 2002 | 12.40 | 12.40 | 11.95 | 12.27 | 646,000 | -0.21(-1.68%) |
Sep 17, 2002 | 12.98 | 13.05 | 12.46 | 12.48 | 350,500 | -0.47(-3.63%) |
Sep 16, 2002 | 12.80 | 13.04 | 12.65 | 12.95 | 439,900 | +0.39(+3.11%) |
Sep 13, 2002 | 12.80 | 12.80 | 12.23 | 12.56 | 1,328,000 | -0.29(-2.26%) |
Sep 12, 2002 | 12.80 | 12.90 | 12.50 | 12.85 | 1,448,600 | +0.03(+0.23%) |
Sep 11, 2002 | 13.00 | 13.15 | 12.75 | 12.82 | 1,315,600 | -0.13(-1.00%) |
Sep 10, 2002 | 12.90 | 13.00 | 12.81 | 12.95 | 765,300 | +0.05(+0.39%) |
Sep 09, 2002 | 13.15 | 13.18 | 12.84 | 12.90 | 1,139,100 | -0.20(-1.53%) |
Sep 06, 2002 | 13.20 | 13.35 | 13.07 | 13.10 | 1,859,200 | +0.19(+1.47%) |
Sep 05, 2002 | 13.25 | 13.25 | 12.77 | 12.91 | 40,000 | -0.40(-3.01%) |
Sep 04, 2002 | 12.95 | 13.40 | 12.67 | 13.31 | 545,900 | +0.32(+2.46%) |
Sep 03, 2002 | 13.15 | 13.15 | 12.85 | 12.99 | 654,900 | -0.21(-1.59%) |
Aug 30, 2002 | 13.25 | 13.40 | 13.20 | 13.20 | 628,900 | -0.08(-0.60%) |
Aug 29, 2002 | 12.90 | 13.44 | 12.71 | 13.28 | 860,100 | +0.30(+2.31%) |
Aug 28, 2002 | 13.18 | 13.21 | 12.95 | 12.98 | 756,900 | -0.24(-1.82%) |
Aug 27, 2002 | 13.35 | 13.58 | 13.16 | 13.22 | 558,400 | -0.08(-0.60%) |
Aug 26, 2002 | 13.15 | 13.40 | 13.00 | 13.30 | 909,700 | +0.13(+0.99%) |
Aug 23, 2002 | 13.51 | 13.53 | 12.95 | 13.17 | 531,600 | -0.33(-2.44%) |
Aug 22, 2002 | 13.12 | 13.75 | 13.05 | 13.50 | 860,500 | +0.48(+3.69%) |
Aug 21, 2002 | 13.20 | 13.25 | 12.90 | 13.02 | 1,760,000 | -0.10(-0.76%) |
Aug 20, 2002 | 12.79 | 13.34 | 12.75 | 13.12 | 1,550,200 | +0.82(+6.67%) |
Aug 16, 2002 | 12.50 | 12.57 | 12.00 | 12.30 | 1,223,000 | -0.17(-1.36%) |
Aug 15, 2002 | 12.10 | 12.81 | 12.10 | 12.47 | 946,000 | +0.35(+2.89%) |
Aug 14, 2002 | 11.88 | 12.13 | 11.54 | 12.12 | 2,192,700 | +0.28(+2.36%) |
Aug 13, 2002 | 11.90 | 12.08 | 11.78 | 11.84 | 1,417,400 | -0.12(-1.00%) |
Aug 12, 2002 | 12.13 | 12.20 | 11.80 | 11.96 | 985,400 | -0.33(-2.69%) |
Aug 07, 2002 | 12.55 | 12.87 | 12.02 | 12.29 | 1,136,700 | -0.21(-1.68%) |
Aug 06, 2002 | 12.16 | 12.79 | 12.16 | 12.50 | 1,601,200 | +0.44(+3.65%) |
Aug 05, 2002 | 12.25 | 12.25 | 11.99 | 12.06 | 9,230,000 | -0.19(-1.55%) |
Aug 02, 2002 | 13.28 | 13.29 | 12.05 | 12.25 | 1,184,600 | -1.15(-8.58%) |
Aug 01, 2002 | 13.24 | 13.49 | 13.04 | 13.40 | 798,000 | -0.09(-0.67%) |
Jul 31, 2002 | 13.81 | 13.81 | 13.10 | 13.49 | 1,560,900 | -0.32(-2.32%) |
Jul 30, 2002 | 13.14 | 13.84 | 13.10 | 13.81 | 1,597,500 | +0.57(+4.31%) |
Jul 29, 2002 | 13.00 | 13.52 | 12.95 | 13.24 | 1,568,000 | +0.84(+6.77%) |
Jul 26, 2002 | 12.30 | 12.70 | 12.30 | 12.40 | 1,284,600 | +0.20(+1.64%) |
Jul 25, 2002 | 12.33 | 12.69 | 11.82 | 12.20 | 2,090,000 | -0.10(-0.81%) |
Jul 24, 2002 | 10.65 | 12.63 | 10.17 | 12.30 | 2,138,000 | +1.45(+13.36%) |
Jul 23, 2002 | 11.00 | 11.40 | 10.80 | 10.85 | 1,731,400 | -0.58(-5.07%) |
Jul 22, 2002 | 12.25 | 12.41 | 11.25 | 11.43 | 220,000 | -0.95(-7.67%) |
Jul 19, 2002 | 12.30 | 12.51 | 12.15 | 12.38 | 1,308,500 | -0.20(-1.59%) |
Jul 17, 2002 | 12.70 | 12.92 | 11.91 | 12.58 | 1,102,800 | -0.70(-5.27%) |
Jul 12, 2002 | 12.95 | 13.35 | 12.95 | 13.28 | 1,095,400 | +0.43(+3.35%) |
Jul 11, 2002 | 13.85 | 13.85 | 12.80 | 12.85 | 947,400 | -0.69(-5.10%) |
Jul 10, 2002 | 13.80 | 13.92 | 13.50 | 13.54 | 1,213,900 | -0.16(-1.17%) |
Jul 09, 2002 | 13.75 | 13.87 | 13.70 | 13.70 | 849,100 | -0.04(-0.29%) |
Jul 08, 2002 | 14.09 | 14.14 | 13.70 | 13.74 | 60,000 | -0.45(-3.17%) |
Jul 05, 2002 | 13.50 | 14.35 | 13.50 | 14.19 | 705,600 | +0.94(+7.09%) |
Jul 04, 2002 | 13.32 | 13.45 | 12.77 | 13.25 | 1,515,700 | +0.00(+0.00%) |
Jul 03, 2002 | 13.32 | 13.45 | 12.77 | 13.25 | 1,515,700 | -0.06(-0.45%) |
Jul 02, 2002 | 13.85 | 13.87 | 12.80 | 13.31 | 2,189,800 | -0.64(-4.59%) |
Jul 01, 2002 | 14.55 | 14.79 | 13.85 | 13.95 | 2,089,400 | -0.55(-3.79%) |
Jun 28, 2002 | 14.65 | 15.18 | 14.40 | 14.50 | 2,307,300 | -0.25(-1.69%) |
Jun 27, 2002 | 14.37 | 15.00 | 14.33 | 14.75 | 1,590,800 | +0.48(+3.36%) |
Jun 26, 2002 | 13.50 | 14.56 | 13.50 | 14.27 | 2,054,900 | -0.09(-0.63%) |
Jun 25, 2002 | 15.08 | 15.21 | 14.36 | 14.36 | 1,145,200 | -0.89(-5.84%) |
Jun 21, 2002 | 15.10 | 15.50 | 14.85 | 15.25 | 740,100 | +0.08(+0.53%) |
Jun 20, 2002 | 16.16 | 16.16 | 15.09 | 15.17 | 1,179,900 | -0.99(-6.13%) |
Jun 19, 2002 | 15.80 | 16.65 | 15.80 | 16.16 | 1,555,800 | +0.46(+2.93%) |
Jun 18, 2002 | 15.60 | 16.04 | 15.52 | 15.70 | 180,000 | +0.01(+0.06%) |
Jun 17, 2002 | 14.66 | 15.79 | 14.65 | 15.69 | 1,688,200 | +0.83(+5.59%) |
Jun 14, 2002 | 14.85 | 14.90 | 14.15 | 14.86 | 2,556,300 | -0.47(-3.07%) |
Jun 12, 2002 | 15.65 | 15.66 | 15.08 | 15.33 | 1,788,100 | -0.42(-2.67%) |
Jun 11, 2002 | 15.75 | 16.21 | 15.64 | 15.75 | 1,400,500 | +0.07(+0.45%) |
Jun 10, 2002 | 15.76 | 15.86 | 15.60 | 15.68 | 1,242,100 | -0.17(-1.07%) |
Jun 07, 2002 | 15.95 | 15.95 | 15.20 | 15.85 | 1,218,800 | -0.09(-0.56%) |
Jun 06, 2002 | 16.09 | 16.23 | 15.65 | 15.94 | 1,370,700 | -0.11(-0.69%) |
Jun 05, 2002 | 15.75 | 16.40 | 15.66 | 16.05 | 2,348,300 | -1.18(-6.85%) |
May 31, 2002 | 16.67 | 17.54 | 16.67 | 17.23 | 1,170,900 | -0.22(-1.26%) |
May 28, 2002 | 17.85 | 17.95 | 17.40 | 17.45 | 906,500 | -0.39(-2.19%) |
May 27, 2002 | 17.90 | 18.06 | 17.82 | 17.84 | 1,011,100 | +0.00(+0.00%) |
May 24, 2002 | 17.90 | 18.06 | 17.82 | 17.84 | 1,011,100 | +0.04(+0.22%) |
May 23, 2002 | 17.90 | 18.10 | 17.75 | 17.80 | 900,200 | -0.06(-0.34%) |
May 22, 2002 | 17.40 | 18.01 | 17.10 | 17.86 | 1,713,400 | +0.13(+0.73%) |
May 21, 2002 | 18.60 | 18.67 | 17.55 | 17.73 | 4,278,500 | -0.72(-3.90%) |
May 20, 2002 | 18.50 | 18.73 | 18.37 | 18.45 | 2,382,800 | +0.04(+0.22%) |
May 17, 2002 | 18.52 | 18.71 | 18.39 | 18.41 | 1,430,700 | -0.01(-0.05%) |
May 16, 2002 | 18.37 | 18.71 | 18.37 | 18.42 | 1,546,300 | -0.01(-0.05%) |
May 15, 2002 | 18.00 | 18.65 | 18.00 | 18.43 | 1,767,500 | +0.34(+1.88%) |
May 14, 2002 | 18.07 | 18.19 | 17.88 | 18.09 | 2,049,600 | -0.01(-0.06%) |
May 13, 2002 | 18.10 | 18.15 | 17.86 | 18.10 | 1,551,400 | -0.13(-0.71%) |
May 10, 2002 | 18.27 | 18.48 | 18.06 | 18.23 | 2,164,600 | -0.04(-0.22%) |
May 09, 2002 | 17.74 | 18.40 | 17.70 | 18.27 | 2,374,700 | +0.58(+3.28%) |
May 08, 2002 | 17.30 | 17.70 | 17.30 | 17.69 | 2,443,700 | +0.58(+3.39%) |
May 07, 2002 | 16.90 | 17.40 | 16.90 | 17.11 | 1,397,000 | +0.16(+0.94%) |
May 06, 2002 | 16.90 | 17.50 | 16.86 | 16.95 | 2,958,800 | +0.07(+0.41%) |
May 03, 2002 | 16.25 | 17.15 | 16.20 | 16.88 | 2,641,700 | +0.83(+5.17%) |
May 02, 2002 | 15.80 | 16.46 | 15.75 | 16.05 | 1,577,400 | +0.15(+0.94%) |
May 01, 2002 | 16.03 | 16.25 | 15.65 | 15.90 | 2,441,800 | -0.10(-0.62%) |
Apr 30, 2002 | 15.53 | 16.00 | 15.53 | 16.00 | 1,410,900 | +0.47(+3.03%) |
Apr 29, 2002 | 15.45 | 15.87 | 15.30 | 15.53 | 1,260,800 | +0.13(+0.84%) |
Apr 26, 2002 | 15.25 | 16.00 | 15.25 | 15.40 | 1,835,700 | +0.20(+1.32%) |
Apr 25, 2002 | 15.26 | 15.29 | 14.80 | 15.20 | 2,466,800 | -0.33(-2.12%) |
Apr 24, 2002 | 14.80 | 15.80 | 14.75 | 15.53 | 4,056,800 | +0.72(+4.86%) |
Apr 23, 2002 | 14.60 | 14.98 | 14.60 | 14.81 | 2,616,600 | +0.76(+5.41%) |
Apr 22, 2002 | 14.30 | 14.39 | 13.95 | 14.05 | 874,300 | -0.15(-1.06%) |
Apr 19, 2002 | 14.45 | 14.49 | 14.19 | 14.20 | 799,100 | -0.10(-0.70%) |
Apr 18, 2002 | 14.51 | 14.74 | 14.27 | 14.30 | 888,700 | -0.21(-1.45%) |
Apr 17, 2002 | 14.69 | 14.90 | 14.49 | 14.51 | 584,300 | -0.08(-0.55%) |
Apr 16, 2002 | 14.37 | 14.74 | 14.29 | 14.59 | 796,000 | +0.32(+2.24%) |
Apr 15, 2002 | 14.58 | 14.62 | 14.18 | 14.27 | 651,700 | -0.23(-1.59%) |
Apr 12, 2002 | 14.70 | 14.71 | 14.32 | 14.50 | 604,000 | -0.17(-1.16%) |
Apr 11, 2002 | 15.00 | 15.00 | 14.56 | 14.67 | 595,300 | -0.35(-2.33%) |
Apr 10, 2002 | 14.90 | 15.09 | 14.88 | 15.02 | 895,800 | +0.06(+0.40%) |
Apr 09, 2002 | 15.09 | 15.15 | 14.96 | 14.96 | 1,839,800 | -0.13(-0.86%) |
Apr 08, 2002 | 14.76 | 15.17 | 14.64 | 15.09 | 807,600 | +0.23(+1.55%) |
Apr 05, 2002 | 14.80 | 15.17 | 14.50 | 14.86 | 2,303,500 | -0.04(-0.27%) |
Apr 04, 2002 | 14.06 | 14.90 | 13.92 | 14.90 | 2,262,500 | +0.93(+6.66%) |
Apr 03, 2002 | 14.20 | 14.20 | 13.94 | 13.97 | 745,500 | -0.01(-0.07%) |
Apr 02, 2002 | 13.78 | 14.24 | 13.78 | 13.98 | 3,057,300 | +0.10(+0.72%) |
Apr 01, 2002 | 13.82 | 14.08 | 13.64 | 13.88 | 1,134,900 | -0.10(-0.72%) |
Mar 29, 2002 | 13.75 | 14.19 | 13.70 | 13.98 | 2,075,300 | +0.00(+0.00%) |
Mar 28, 2002 | 13.75 | 14.19 | 13.70 | 13.98 | 2,055,300 | +0.28(+2.04%) |
Mar 27, 2002 | 13.49 | 13.79 | 13.45 | 13.70 | 490,000 | +0.21(+1.56%) |
Mar 26, 2002 | 13.55 | 13.64 | 13.44 | 13.49 | 826,300 | +0.19(+1.43%) |
Mar 25, 2002 | 13.68 | 13.76 | 13.21 | 13.30 | 623,800 | -0.48(-3.48%) |
Mar 22, 2002 | 13.26 | 13.78 | 13.04 | 13.78 | 538,300 | +0.62(+4.71%) |
Mar 21, 2002 | 13.40 | 13.45 | 13.02 | 13.16 | 837,800 | -0.28(-2.08%) |
Mar 20, 2002 | 13.85 | 13.90 | 13.42 | 13.44 | 706,200 | -0.38(-2.75%) |
Mar 19, 2002 | 13.79 | 13.95 | 13.65 | 13.82 | 529,800 | +0.13(+0.95%) |
Mar 18, 2002 | 14.00 | 14.22 | 13.45 | 13.69 | 862,400 | -0.21(-1.51%) |
Mar 15, 2002 | 13.80 | 13.95 | 13.70 | 13.90 | 949,900 | +0.04(+0.29%) |
Mar 14, 2002 | 13.99 | 14.05 | 13.76 | 13.86 | 888,300 | -0.14(-1.00%) |
Mar 13, 2002 | 14.23 | 14.25 | 13.75 | 14.00 | 1,521,400 | -0.10(-0.71%) |
Mar 12, 2002 | 13.64 | 14.30 | 13.45 | 14.10 | 2,355,000 | +0.43(+3.15%) |
Mar 11, 2002 | 13.50 | 13.75 | 13.38 | 13.67 | 866,000 | +0.12(+0.89%) |
Mar 08, 2002 | 13.25 | 13.85 | 13.25 | 13.55 | 1,520,100 | +0.15(+1.12%) |
Mar 07, 2002 | 13.36 | 13.85 | 13.30 | 13.40 | 1,583,600 | -0.16(-1.18%) |
Mar 06, 2002 | 12.55 | 13.70 | 12.55 | 13.56 | 3,517,000 | +0.93(+7.36%) |
Mar 05, 2002 | 12.69 | 12.90 | 12.56 | 12.63 | 891,200 | -0.05(-0.39%) |
Mar 04, 2002 | 12.63 | 12.76 | 12.50 | 12.68 | 1,330,400 | -0.02(-0.16%) |
Mar 01, 2002 | 12.50 | 12.78 | 12.50 | 12.70 | 1,598,200 | +0.21(+1.68%) |
Feb 28, 2002 | 12.49 | 12.51 | 12.30 | 12.49 | 3,282,300 | +0.01(+0.08%) |
Feb 27, 2002 | 12.35 | 12.49 | 12.25 | 12.48 | 2,163,500 | +0.18(+1.46%) |
Feb 26, 2002 | 12.45 | 12.45 | 12.20 | 12.30 | 2,994,800 | +0.07(+0.57%) |
Feb 25, 2002 | 11.93 | 12.35 | 11.93 | 12.23 | 3,336,100 | +0.33(+2.77%) |
Feb 22, 2002 | 11.49 | 12.07 | 11.42 | 11.90 | 30,000 | +0.50(+4.39%) |
Feb 21, 2002 | 11.19 | 11.54 | 11.15 | 11.40 | 2,472,500 | +0.25(+2.24%) |
Feb 20, 2002 | 11.38 | 11.57 | 10.80 | 11.15 | 1,851,600 | -0.23(-2.02%) |
Feb 19, 2002 | 10.70 | 11.60 | 10.70 | 11.38 | 1,859,700 | +0.43(+3.93%) |
Feb 18, 2002 | 11.36 | 11.40 | 10.66 | 10.95 | 801,000 | +0.00(+0.00%) |
Feb 15, 2002 | 11.36 | 11.40 | 10.66 | 10.95 | 801,000 | -0.51(-4.45%) |
Feb 14, 2002 | 11.45 | 11.60 | 11.37 | 11.46 | 1,020,000 | +0.10(+0.88%) |
Feb 13, 2002 | 11.11 | 11.50 | 11.11 | 11.36 | 1,338,900 | +0.12(+1.07%) |
Feb 12, 2002 | 11.19 | 11.41 | 11.04 | 11.24 | 836,400 | +0.05(+0.45%) |
Feb 11, 2002 | 11.25 | 11.48 | 10.95 | 11.19 | 925,400 | +0.06(+0.54%) |
Feb 08, 2002 | 11.15 | 11.25 | 10.77 | 11.13 | 903,200 | +0.31(+2.87%) |
Feb 07, 2002 | 11.25 | 11.35 | 10.64 | 10.82 | 2,353,700 | -0.32(-2.87%) |
Feb 06, 2002 | 11.55 | 11.55 | 11.05 | 11.14 | 1,863,700 | -0.02(-0.18%) |
Feb 05, 2002 | 11.64 | 11.84 | 10.98 | 11.16 | 1,505,000 | -0.42(-3.63%) |
Feb 04, 2002 | 12.12 | 12.12 | 11.47 | 11.58 | 968,500 | -0.42(-3.50%) |
Feb 01, 2002 | 12.70 | 12.70 | 11.90 | 12.00 | 821,800 | -0.70(-5.51%) |
Jan 31, 2002 | 12.00 | 12.85 | 12.00 | 12.70 | 2,018,600 | +0.50(+4.10%) |
Jan 30, 2002 | 12.15 | 12.40 | 11.77 | 12.20 | 1,115,900 | +0.05(+0.41%) |
Jan 29, 2002 | 12.50 | 12.51 | 11.69 | 12.15 | 1,811,400 | -0.45(-3.57%) |
Jan 28, 2002 | 12.90 | 12.95 | 12.46 | 12.60 | 1,441,700 | -0.21(-1.64%) |
Jan 25, 2002 | 12.60 | 12.95 | 12.60 | 12.81 | 453,600 | +0.02(+0.16%) |
Jan 24, 2002 | 12.35 | 12.94 | 12.35 | 12.79 | 618,100 | -0.06(-0.47%) |
Jan 23, 2002 | 12.78 | 13.04 | 12.56 | 12.85 | 624,900 | +0.05(+0.39%) |
Jan 22, 2002 | 13.00 | 13.09 | 12.66 | 12.80 | 768,700 | -0.25(-1.92%) |
Jan 21, 2002 | 12.90 | 13.05 | 12.81 | 13.05 | 837,400 | +0.00(+0.00%) |
Jan 18, 2002 | 12.90 | 13.05 | 12.81 | 13.05 | 837,400 | +0.05(+0.38%) |
Jan 17, 2002 | 12.95 | 13.04 | 12.85 | 13.00 | 1,501,800 | +0.04(+0.31%) |
Jan 16, 2002 | 12.50 | 12.99 | 12.49 | 12.96 | 869,500 | +0.34(+2.69%) |
Jan 15, 2002 | 12.80 | 12.86 | 12.55 | 12.62 | 1,277,700 | -0.27(-2.09%) |
Jan 14, 2002 | 13.00 | 13.00 | 12.44 | 12.89 | 1,065,800 | +0.16(+1.26%) |
Jan 11, 2002 | 12.70 | 12.75 | 12.40 | 12.73 | 373,600 | -0.07(-0.55%) |