Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.60 | 11.75 | 11.38 | 11.45 | 1,309,367 | -0.24(-2.02%) |
Jan 30, 2003 | 11.92 | 12.13 | 11.66 | 11.69 | 595,929 | -0.15(-1.29%) |
Jan 29, 2003 | 11.91 | 11.93 | 11.76 | 11.84 | 653,439 | -0.12(-1.02%) |
Jan 28, 2003 | 12.06 | 12.27 | 11.85 | 11.96 | 369,426 | -0.06(-0.51%) |
Jan 27, 2003 | 12.13 | 12.40 | 11.97 | 12.02 | 815,488 | -0.26(-2.11%) |
Jan 24, 2003 | 12.62 | 12.75 | 12.25 | 12.28 | 442,918 | -0.37(-2.96%) |
Jan 23, 2003 | 12.54 | 12.75 | 12.43 | 12.66 | 631,561 | +0.15(+1.16%) |
Jan 22, 2003 | 12.61 | 12.70 | 12.50 | 12.51 | 734,529 | -0.09(-0.73%) |
Jan 21, 2003 | 12.97 | 13.11 | 12.53 | 12.60 | 913,740 | -0.40(-3.11%) |
Jan 17, 2003 | 12.83 | 13.04 | 12.65 | 13.01 | 614,269 | +0.07(+0.53%) |
Jan 16, 2003 | 13.08 | 13.33 | 12.51 | 12.94 | 832,126 | -0.12(-0.93%) |
Jan 15, 2003 | 13.14 | 13.14 | 12.83 | 13.06 | 687,368 | -0.11(-0.87%) |
Jan 14, 2003 | 13.46 | 13.59 | 13.09 | 13.18 | 887,409 | -0.27(-2.04%) |
Jan 13, 2003 | 13.34 | 13.50 | 12.75 | 13.45 | 1,973,548 | +0.58(+4.51%) |
Jan 10, 2003 | 12.56 | 12.91 | 12.45 | 12.87 | 666,408 | +0.15(+1.20%) |
Jan 09, 2003 | 12.02 | 12.72 | 11.96 | 12.72 | 866,448 | +0.70(+5.84%) |
Jan 08, 2003 | 11.95 | 12.29 | 11.82 | 12.02 | 883,348 | +0.06(+0.51%) |
Jan 07, 2003 | 11.95 | 12.21 | 11.95 | 11.95 | 685,534 | -0.29(-2.37%) |
Jan 06, 2003 | 11.98 | 12.33 | 11.87 | 12.24 | 985,791 | +0.22(+1.84%) |
Jan 03, 2003 | 12.52 | 12.57 | 11.99 | 12.02 | 828,720 | -0.54(-4.31%) |
Jan 02, 2003 | 12.06 | 12.56 | 12.02 | 12.56 | 596,584 | +0.46(+3.78%) |
Dec 31, 2002 | 11.98 | 12.26 | 11.74 | 12.11 | 420,910 | +0.12(+1.02%) |
Dec 30, 2002 | 11.66 | 12.09 | 11.50 | 11.98 | 579,291 | +0.32(+2.75%) |
Dec 27, 2002 | 11.72 | 11.79 | 11.59 | 11.66 | 479,861 | -0.14(-1.16%) |
Dec 26, 2002 | 11.91 | 12.16 | 11.73 | 11.80 | 353,837 | -0.15(-1.21%) |
Dec 24, 2002 | 11.87 | 12.04 | 11.68 | 11.95 | 295,279 | +0.20(+1.69%) |
Dec 23, 2002 | 12.37 | 12.38 | 11.71 | 11.75 | 1,035,179 | -0.62(-5.00%) |
Dec 20, 2002 | 12.24 | 12.48 | 12.18 | 12.37 | 637,980 | +0.14(+1.19%) |
Dec 19, 2002 | 12.06 | 12.44 | 12.05 | 12.22 | 559,379 | +0.16(+1.33%) |
Dec 18, 2002 | 12.37 | 12.37 | 12.06 | 12.06 | 656,452 | -0.32(-2.59%) |
Dec 17, 2002 | 12.67 | 12.67 | 12.38 | 12.38 | 662,216 | -0.25(-1.99%) |
Dec 16, 2002 | 12.34 | 12.63 | 12.21 | 12.63 | 556,235 | +0.30(+2.41%) |
Dec 13, 2002 | 12.57 | 12.82 | 12.29 | 12.34 | 1,045,397 | -0.43(-3.35%) |
Dec 12, 2002 | 12.92 | 13.06 | 12.60 | 12.76 | 909,155 | +0.00(+0.00%) |
Dec 11, 2002 | 12.56 | 12.82 | 12.40 | 12.76 | 1,037,930 | +0.10(+0.78%) |
Dec 10, 2002 | 12.52 | 12.70 | 12.27 | 12.66 | 1,861,017 | +0.31(+2.53%) |
Dec 09, 2002 | 13.04 | 13.04 | 12.34 | 12.35 | 1,044,611 | -0.68(-5.21%) |
Dec 06, 2002 | 12.94 | 13.14 | 12.67 | 13.03 | 553,615 | -0.03(-0.23%) |
Dec 05, 2002 | 13.09 | 13.25 | 12.75 | 13.06 | 1,341,462 | +0.00(+0.00%) |
Dec 04, 2002 | 13.21 | 13.40 | 13.00 | 13.06 | 1,762,765 | -0.38(-2.84%) |
Dec 03, 2002 | 14.20 | 14.27 | 13.37 | 13.44 | 1,391,636 | -0.90(-6.28%) |
Dec 02, 2002 | 14.92 | 15.40 | 14.31 | 14.34 | 1,480,718 | -0.40(-2.74%) |
Nov 29, 2002 | 13.93 | 14.89 | 13.89 | 14.75 | 927,102 | +0.96(+6.98%) |
Nov 27, 2002 | 13.27 | 13.92 | 13.14 | 13.79 | 609,291 | +0.52(+3.91%) |
Nov 26, 2002 | 13.35 | 13.35 | 13.04 | 13.27 | 825,314 | -0.08(-0.57%) |
Nov 25, 2002 | 13.21 | 13.59 | 13.17 | 13.34 | 611,649 | +0.02(+0.17%) |
Nov 22, 2002 | 12.74 | 13.75 | 12.38 | 13.32 | 823,872 | +0.20(+1.51%) |
Nov 21, 2002 | 13.71 | 13.71 | 12.83 | 13.12 | 1,074,611 | -0.58(-4.23%) |
Nov 20, 2002 | 13.31 | 13.87 | 13.31 | 13.70 | 710,163 | +0.39(+2.92%) |
Nov 19, 2002 | 13.36 | 13.60 | 13.17 | 13.31 | 557,938 | -0.24(-1.75%) |
Nov 18, 2002 | 13.85 | 14.01 | 13.55 | 13.55 | 597,763 | -0.34(-2.47%) |
Nov 15, 2002 | 13.74 | 14.01 | 13.74 | 13.89 | 530,952 | +0.18(+1.34%) |
Nov 14, 2002 | 13.28 | 13.78 | 13.12 | 13.71 | 939,023 | +0.74(+5.71%) |
Nov 13, 2002 | 12.93 | 13.13 | 12.49 | 12.97 | 634,050 | +0.05(+0.35%) |
Nov 12, 2002 | 12.72 | 13.17 | 12.59 | 12.92 | 601,562 | +0.21(+1.68%) |
Nov 11, 2002 | 13.11 | 13.11 | 12.62 | 12.71 | 315,453 | -0.40(-3.03%) |
Nov 08, 2002 | 13.34 | 13.56 | 12.98 | 13.11 | 687,761 | -0.23(-1.72%) |
Nov 07, 2002 | 13.47 | 13.55 | 13.04 | 13.34 | 923,172 | +0.05(+0.40%) |
Nov 06, 2002 | 13.25 | 13.60 | 13.01 | 13.28 | 1,411,155 | -0.02(-0.12%) |
Nov 05, 2002 | 12.81 | 13.40 | 12.60 | 13.30 | 1,270,066 | +0.34(+2.59%) |
Nov 04, 2002 | 12.86 | 13.27 | 12.63 | 12.96 | 1,233,516 | +0.18(+1.43%) |
Nov 01, 2002 | 12.34 | 12.88 | 12.21 | 12.78 | 893,173 | +0.19(+1.52%) |
Oct 31, 2002 | 12.29 | 12.82 | 12.24 | 12.59 | 720,381 | +0.34(+2.81%) |
Oct 30, 2002 | 12.56 | 12.56 | 12.04 | 12.24 | 1,253,298 | -0.31(-2.49%) |
Oct 29, 2002 | 12.67 | 12.90 | 12.21 | 12.56 | 1,123,737 | +0.00(+0.00%) |
Oct 28, 2002 | 13.11 | 13.18 | 12.43 | 12.56 | 1,064,131 | -0.42(-3.24%) |
Oct 25, 2002 | 12.90 | 12.98 | 12.63 | 12.98 | 802,126 | +0.20(+1.55%) |
Oct 24, 2002 | 13.02 | 13.22 | 12.51 | 12.78 | 1,316,048 | -0.24(-1.88%) |
Oct 23, 2002 | 12.81 | 13.05 | 12.70 | 13.02 | 619,771 | +0.21(+1.67%) |
Oct 22, 2002 | 12.60 | 13.48 | 12.54 | 12.81 | 1,157,011 | +0.21(+1.64%) |
Oct 21, 2002 | 12.10 | 12.61 | 11.91 | 12.60 | 1,255,525 | +0.08(+0.67%) |
Oct 18, 2002 | 11.98 | 12.82 | 11.91 | 12.52 | 1,285,917 | +0.62(+5.20%) |
Oct 17, 2002 | 13.82 | 13.82 | 11.76 | 11.90 | 3,532,737 | -1.62(-11.97%) |
Oct 16, 2002 | 14.34 | 14.43 | 13.28 | 13.52 | 1,001,250 | -0.98(-6.74%) |
Oct 15, 2002 | 14.80 | 14.80 | 14.25 | 14.50 | 1,076,838 | +0.82(+5.97%) |
Oct 14, 2002 | 13.21 | 14.31 | 13.21 | 13.68 | 960,115 | +0.12(+0.90%) |
Oct 11, 2002 | 13.28 | 13.89 | 13.23 | 13.56 | 196,503 | +0.57(+4.41%) |
Oct 10, 2002 | 12.02 | 13.01 | 11.84 | 12.98 | 1,532,726 | +0.33(+2.59%) |
Oct 09, 2002 | 13.24 | 13.74 | 12.47 | 12.66 | 379,906 | -0.78(-5.80%) |
Oct 08, 2002 | 13.02 | 13.95 | 12.60 | 13.43 | 1,381,156 | +0.82(+6.47%) |
Oct 07, 2002 | 12.82 | 13.45 | 12.52 | 12.62 | 2,709,781 | -0.73(-5.43%) |
Oct 04, 2002 | 14.30 | 14.81 | 12.44 | 13.34 | 4,666,692 | -0.76(-5.41%) |
Oct 03, 2002 | 15.05 | 15.24 | 14.10 | 14.11 | 1,672,505 | -0.75(-5.04%) |
Oct 02, 2002 | 16.11 | 16.12 | 14.85 | 14.85 | 1,731,718 | -1.37(-8.47%) |
Oct 01, 2002 | 15.34 | 16.30 | 14.84 | 16.23 | 1,631,370 | +0.82(+5.35%) |
Sep 30, 2002 | 15.92 | 15.92 | 14.43 | 15.40 | 3,289,203 | -0.97(-5.92%) |
Sep 27, 2002 | 17.37 | 17.43 | 16.37 | 16.37 | 1,226,704 | -1.18(-6.74%) |
Sep 26, 2002 | 17.75 | 18.02 | 17.37 | 17.56 | 806,318 | -0.22(-1.24%) |
Sep 25, 2002 | 17.54 | 17.94 | 17.32 | 17.78 | 775,795 | +0.43(+2.46%) |
Sep 24, 2002 | 17.43 | 17.73 | 17.01 | 17.35 | 959,853 | -0.32(-1.81%) |
Sep 23, 2002 | 18.32 | 18.32 | 17.56 | 17.67 | 953,565 | -1.10(-5.86%) |
Sep 20, 2002 | 18.90 | 19.11 | 18.55 | 18.77 | 577,457 | -0.16(-0.85%) |
Sep 19, 2002 | 18.63 | 19.18 | 18.63 | 18.93 | 679,901 | -0.12(-0.64%) |
Sep 18, 2002 | 19.39 | 19.39 | 18.70 | 19.05 | 648,199 | -0.50(-2.54%) |
Sep 17, 2002 | 20.15 | 20.19 | 19.34 | 19.55 | 629,596 | -0.30(-1.50%) |
Sep 16, 2002 | 19.37 | 19.94 | 19.37 | 19.85 | 624,749 | +0.40(+2.04%) |
Sep 13, 2002 | 19.27 | 19.63 | 18.93 | 19.45 | 356,981 | +0.18(+0.91%) |
Sep 12, 2002 | 19.05 | 19.34 | 18.74 | 19.27 | 524,008 | +0.08(+0.44%) |
Sep 11, 2002 | 19.39 | 19.47 | 19.08 | 19.19 | 411,346 | -0.08(-0.40%) |
Sep 10, 2002 | 19.05 | 19.47 | 18.81 | 19.27 | 681,473 | +0.21(+1.08%) |
Sep 09, 2002 | 18.85 | 19.24 | 18.43 | 19.06 | 465,319 | +0.18(+0.97%) |
Sep 06, 2002 | 18.63 | 18.88 | 18.43 | 18.88 | 677,019 | +0.66(+3.65%) |
Sep 05, 2002 | 18.09 | 18.55 | 17.63 | 18.21 | 1,584,995 | -0.44(-2.37%) |
Sep 04, 2002 | 18.23 | 18.81 | 18.14 | 18.66 | 972,429 | +0.64(+3.56%) |
Sep 03, 2002 | 18.67 | 18.97 | 17.95 | 18.02 | 1,119,283 | -0.73(-3.91%) |
Aug 30, 2002 | 18.32 | 18.89 | 18.01 | 18.75 | 1,469,058 | +0.59(+3.24%) |
Aug 29, 2002 | 18.85 | 18.87 | 17.37 | 18.16 | 3,536,405 | -2.40(-11.69%) |
Aug 28, 2002 | 20.43 | 20.84 | 19.85 | 20.56 | 952,517 | +0.08(+0.41%) |
Aug 27, 2002 | 20.84 | 21.00 | 19.85 | 20.48 | 742,782 | -0.22(-1.07%) |
Aug 26, 2002 | 20.69 | 20.99 | 20.25 | 20.70 | 814,833 | +0.06(+0.30%) |
Aug 23, 2002 | 21.17 | 21.17 | 20.62 | 20.64 | 666,146 | -0.72(-3.36%) |
Aug 22, 2002 | 20.73 | 21.48 | 20.53 | 21.36 | 1,424,780 | +0.44(+2.08%) |
Aug 21, 2002 | 20.00 | 20.92 | 19.63 | 20.92 | 2,322,931 | +1.60(+8.30%) |
Aug 20, 2002 | 18.81 | 19.77 | 18.28 | 19.32 | 1,387,837 | +0.45(+2.39%) |
Aug 16, 2002 | 18.89 | 19.01 | 18.47 | 18.87 | 677,412 | -0.06(-0.32%) |
Aug 15, 2002 | 18.28 | 19.08 | 18.28 | 18.93 | 897,103 | +0.92(+5.08%) |
Aug 14, 2002 | 16.52 | 18.09 | 16.41 | 18.02 | 966,927 | +1.50(+9.06%) |
Aug 13, 2002 | 16.95 | 17.24 | 16.42 | 16.52 | 1,041,598 | -0.34(-1.99%) |
Aug 12, 2002 | 17.10 | 17.29 | 16.72 | 16.85 | 575,754 | -0.24(-1.43%) |
Aug 07, 2002 | 17.67 | 18.08 | 16.79 | 17.10 | 809,462 | -0.38(-2.18%) |
Aug 06, 2002 | 16.68 | 17.82 | 16.68 | 17.48 | 1,144,828 | +0.88(+5.29%) |
Aug 05, 2002 | 16.65 | 17.18 | 16.54 | 16.60 | 868,151 | -0.05(-0.28%) |
Aug 02, 2002 | 17.27 | 17.44 | 16.42 | 16.65 | 766,494 | -0.63(-3.62%) |
Aug 01, 2002 | 17.52 | 18.03 | 17.19 | 17.27 | 891,601 | -0.66(-3.70%) |
Jul 31, 2002 | 18.90 | 18.95 | 17.58 | 17.94 | 950,945 | -1.15(-6.04%) |
Jul 30, 2002 | 19.40 | 19.47 | 18.37 | 19.09 | 986,839 | -0.31(-1.57%) |
Jul 29, 2002 | 18.21 | 19.50 | 18.13 | 19.40 | 997,712 | +1.27(+6.99%) |
Jul 26, 2002 | 18.09 | 18.21 | 17.14 | 18.13 | 1,004,394 | -0.02(-0.08%) |
Jul 25, 2002 | 18.28 | 18.28 | 17.40 | 18.14 | 951,993 | -0.18(-0.96%) |
Jul 24, 2002 | 16.49 | 18.35 | 16.03 | 18.32 | 1,405,653 | +1.76(+10.60%) |
Jul 23, 2002 | 16.56 | 17.61 | 16.31 | 16.56 | 1,430,413 | +0.00(+0.00%) |
Jul 22, 2002 | 17.21 | 17.69 | 16.25 | 16.56 | 1,235,613 | -0.66(-3.85%) |
Jul 19, 2002 | 17.66 | 17.94 | 16.98 | 17.23 | 1,399,496 | -0.81(-4.49%) |
Jul 17, 2002 | 19.08 | 19.16 | 17.60 | 18.04 | 1,119,414 | -1.54(-7.87%) |
Jul 12, 2002 | 20.08 | 20.50 | 19.50 | 19.58 | 1,070,550 | -0.16(-0.81%) |
Jul 11, 2002 | 19.79 | 20.65 | 19.39 | 19.74 | 1,950,361 | -0.05(-0.23%) |
Jul 10, 2002 | 20.05 | 20.83 | 19.72 | 19.79 | 1,477,967 | -0.07(-0.35%) |
Jul 09, 2002 | 20.46 | 20.46 | 19.85 | 19.85 | 1,230,765 | -0.64(-3.13%) |
Jul 08, 2002 | 20.92 | 20.92 | 20.50 | 20.50 | 1,248,975 | -0.29(-1.40%) |
Jul 05, 2002 | 19.53 | 20.79 | 19.52 | 20.79 | 475,014 | +1.27(+6.53%) |
Jul 04, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.00(+0.00%) |
Jul 03, 2002 | 18.85 | 19.58 | 18.57 | 19.51 | 916,098 | +0.66(+3.52%) |
Jul 02, 2002 | 20.33 | 20.33 | 18.78 | 18.85 | 1,274,520 | -1.67(-8.15%) |
Jul 01, 2002 | 20.40 | 20.76 | 20.21 | 20.52 | 1,250,940 | +0.45(+2.24%) |
Jun 28, 2002 | 19.97 | 20.71 | 19.90 | 20.07 | 2,046,647 | +0.40(+2.06%) |
Jun 27, 2002 | 19.76 | 20.08 | 19.24 | 19.66 | 996,009 | +0.09(+0.47%) |
Jun 26, 2002 | 19.37 | 19.83 | 18.89 | 19.57 | 1,471,941 | -0.02(-0.12%) |
Jun 25, 2002 | 20.46 | 20.50 | 19.51 | 19.60 | 1,237,971 | -1.10(-5.31%) |
Jun 21, 2002 | 20.92 | 21.14 | 20.61 | 20.69 | 667,194 | -0.64(-3.01%) |
Jun 20, 2002 | 21.78 | 21.83 | 21.34 | 21.34 | 504,882 | -0.25(-1.17%) |
Jun 19, 2002 | 21.53 | 21.77 | 21.30 | 21.59 | 678,984 | +0.05(+0.25%) |
Jun 18, 2002 | 21.79 | 22.21 | 21.44 | 21.53 | 568,811 | -0.31(-1.40%) |
Jun 17, 2002 | 21.35 | 21.87 | 21.09 | 21.84 | 580,863 | +0.86(+4.11%) |
Jun 14, 2002 | 21.14 | 21.14 | 20.30 | 20.98 | 1,143,256 | -1.03(-4.68%) |
Jun 12, 2002 | 22.21 | 22.27 | 21.42 | 22.01 | 941,774 | -0.17(-0.76%) |
Jun 11, 2002 | 22.52 | 22.85 | 22.06 | 22.18 | 668,373 | -0.27(-1.19%) |
Jun 10, 2002 | 22.60 | 22.82 | 22.32 | 22.44 | 832,912 | -0.16(-0.71%) |
Jun 07, 2002 | 22.14 | 22.63 | 21.80 | 22.60 | 991,031 | +0.47(+2.10%) |
Jun 06, 2002 | 23.02 | 23.02 | 22.14 | 22.14 | 868,282 | -0.89(-3.85%) |
Jun 05, 2002 | 22.73 | 23.12 | 22.37 | 23.02 | 1,068,454 | +0.10(+0.43%) |
May 31, 2002 | 22.52 | 23.29 | 22.47 | 22.92 | 734,398 | +0.58(+2.60%) |
May 28, 2002 | 22.71 | 22.71 | 21.79 | 22.34 | 1,181,640 | -0.32(-1.41%) |
May 27, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.00(+0.00%) |
May 24, 2002 | 22.44 | 22.89 | 22.44 | 22.66 | 825,576 | +0.32(+1.43%) |
May 23, 2002 | 21.80 | 22.82 | 21.80 | 22.34 | 1,075,659 | +0.73(+3.39%) |
May 22, 2002 | 22.02 | 22.02 | 21.42 | 21.61 | 858,981 | -0.27(-1.26%) |
May 21, 2002 | 22.77 | 22.77 | 21.85 | 21.89 | 949,111 | -0.58(-2.58%) |
May 20, 2002 | 23.08 | 23.21 | 22.32 | 22.47 | 1,179,937 | -0.43(-1.87%) |
May 17, 2002 | 22.86 | 23.09 | 22.44 | 22.89 | 1,966,212 | +0.47(+2.11%) |
May 16, 2002 | 22.67 | 23.05 | 21.76 | 22.42 | 3,736,576 | +1.66(+8.02%) |
May 15, 2002 | 19.97 | 21.18 | 19.83 | 20.76 | 1,134,217 | +0.79(+3.94%) |
May 14, 2002 | 18.93 | 20.04 | 18.86 | 19.97 | 1,410,107 | +1.64(+8.95%) |
May 13, 2002 | 17.92 | 18.47 | 17.80 | 18.33 | 551,257 | +0.60(+3.40%) |
May 10, 2002 | 18.47 | 18.51 | 17.72 | 17.72 | 857,540 | -0.60(-3.25%) |
May 09, 2002 | 18.24 | 18.56 | 17.72 | 18.32 | 1,179,282 | -0.15(-0.83%) |
May 08, 2002 | 18.98 | 19.20 | 18.08 | 18.47 | 713,045 | -0.32(-1.71%) |
May 07, 2002 | 18.69 | 18.85 | 18.36 | 18.79 | 781,035 | +0.15(+0.78%) |
May 06, 2002 | 19.02 | 19.61 | 18.63 | 18.65 | 420,386 | -0.33(-1.73%) |
May 03, 2002 | 19.41 | 19.43 | 18.89 | 18.98 | 435,844 | -0.24(-1.27%) |
May 02, 2002 | 19.08 | 19.39 | 18.92 | 19.22 | 705,315 | +0.14(+0.76%) |
May 01, 2002 | 18.89 | 19.13 | 18.53 | 19.08 | 1,197,884 | +0.38(+2.04%) |
Apr 30, 2002 | 18.46 | 18.82 | 17.94 | 18.69 | 652,784 | +0.24(+1.28%) |
Apr 29, 2002 | 18.78 | 18.78 | 18.28 | 18.46 | 78,601 | -0.18(-0.98%) |
Apr 26, 2002 | 19.08 | 19.08 | 18.63 | 18.64 | 619,640 | -0.39(-2.05%) |
Apr 25, 2002 | 18.63 | 19.05 | 18.39 | 19.03 | 430,604 | +0.09(+0.48%) |
Apr 24, 2002 | 19.75 | 19.75 | 18.89 | 18.94 | 701,254 | -0.81(-4.10%) |
Apr 23, 2002 | 18.97 | 19.81 | 18.92 | 19.75 | 814,440 | +0.74(+3.90%) |
Apr 22, 2002 | 19.31 | 19.34 | 18.82 | 19.01 | 347,024 | -0.31(-1.58%) |
Apr 19, 2002 | 19.40 | 19.47 | 19.14 | 19.31 | 402,962 | -0.01(-0.04%) |
Apr 18, 2002 | 19.27 | 19.45 | 18.92 | 19.32 | 476,586 | +0.24(+1.24%) |
Apr 17, 2002 | 19.21 | 19.40 | 19.01 | 19.08 | 818,108 | -0.12(-0.64%) |
Apr 16, 2002 | 19.04 | 19.34 | 18.99 | 19.21 | 704,791 | +0.24(+1.29%) |
Apr 15, 2002 | 19.27 | 19.50 | 18.70 | 18.96 | 696,800 | -0.27(-1.39%) |
Apr 12, 2002 | 19.02 | 19.38 | 18.62 | 19.23 | 845,619 | +0.22(+1.16%) |
Apr 11, 2002 | 18.77 | 19.27 | 18.77 | 19.01 | 1,210,984 | +0.45(+2.43%) |
Apr 10, 2002 | 17.98 | 18.57 | 17.91 | 18.56 | 778,939 | +0.66(+3.71%) |
Apr 09, 2002 | 18.40 | 18.41 | 17.75 | 17.89 | 923,958 | -0.47(-2.54%) |
Apr 08, 2002 | 17.90 | 18.38 | 17.70 | 18.36 | 1,400,413 | +0.32(+1.78%) |
Apr 05, 2002 | 17.88 | 18.13 | 17.79 | 18.04 | 516,934 | +0.26(+1.46%) |
Apr 04, 2002 | 17.37 | 17.90 | 17.29 | 17.78 | 708,591 | +0.40(+2.33%) |
Apr 03, 2002 | 17.10 | 17.53 | 16.95 | 17.37 | 737,804 | +0.31(+1.83%) |
Apr 02, 2002 | 17.70 | 17.71 | 16.98 | 17.06 | 1,469,713 | -0.66(-3.75%) |
Apr 01, 2002 | 17.56 | 18.05 | 16.83 | 17.72 | 1,735,648 | -0.49(-2.68%) |
Mar 29, 2002 | 18.40 | 18.66 | 18.17 | 18.21 | 586,889 | +0.00(+0.00%) |
Mar 28, 2002 | 18.40 | 18.66 | 18.17 | 18.21 | 586,889 | -0.18(-0.95%) |
Mar 27, 2002 | 18.17 | 18.39 | 17.95 | 18.39 | 1,067,406 | +0.24(+1.35%) |
Mar 26, 2002 | 18.36 | 18.36 | 17.92 | 18.14 | 1,105,920 | -0.18(-0.96%) |
Mar 25, 2002 | 18.78 | 19.08 | 18.28 | 18.32 | 797,672 | -0.45(-2.40%) |
Mar 22, 2002 | 18.59 | 18.94 | 18.09 | 18.77 | 826,624 | -0.01(-0.04%) |
Mar 21, 2002 | 18.89 | 18.97 | 18.52 | 18.78 | 1,288,799 | -0.10(-0.53%) |
Mar 20, 2002 | 18.80 | 19.04 | 18.59 | 18.88 | 1,408,142 | +0.08(+0.41%) |
Mar 19, 2002 | 19.09 | 19.21 | 18.74 | 18.80 | 1,841,760 | -0.40(-2.11%) |
Mar 18, 2002 | 18.66 | 19.31 | 18.33 | 19.21 | 1,646,304 | +0.60(+3.20%) |
Mar 15, 2002 | 17.94 | 18.72 | 17.79 | 18.61 | 1,550,673 | +0.50(+2.78%) |
Mar 14, 2002 | 17.79 | 18.11 | 17.60 | 18.11 | 1,455,172 | +0.37(+2.11%) |
Mar 13, 2002 | 17.18 | 17.94 | 16.87 | 17.73 | 2,230,050 | -0.05(-0.30%) |
Mar 12, 2002 | 17.16 | 17.90 | 16.87 | 17.79 | 1,591,284 | +0.63(+3.65%) |
Mar 11, 2002 | 16.87 | 17.52 | 16.30 | 17.16 | 2,699,824 | -0.24(-1.40%) |
Mar 08, 2002 | 17.76 | 17.81 | 17.14 | 17.40 | 2,160,750 | -0.34(-1.94%) |
Mar 07, 2002 | 17.10 | 17.90 | 16.60 | 17.75 | 3,217,807 | +0.61(+3.56%) |
Mar 06, 2002 | 16.56 | 17.41 | 16.53 | 17.14 | 1,257,621 | +1.11(+6.90%) |
Mar 05, 2002 | 15.65 | 17.18 | 15.65 | 16.03 | 3,157,153 | +0.40(+2.59%) |
Mar 04, 2002 | 14.96 | 15.80 | 14.96 | 15.63 | 1,409,452 | +0.36(+2.35%) |
Mar 01, 2002 | 15.15 | 15.42 | 14.96 | 15.27 | 946,098 | -0.08(-0.50%) |
Feb 28, 2002 | 15.04 | 15.84 | 14.62 | 15.34 | 2,232,277 | +0.31(+2.08%) |
Feb 27, 2002 | 15.31 | 15.57 | 14.89 | 15.03 | 1,753,202 | -0.33(-2.14%) |
Feb 26, 2002 | 14.24 | 15.65 | 14.24 | 15.36 | 2,013,242 | +0.97(+6.74%) |
Feb 25, 2002 | 14.08 | 14.63 | 13.96 | 14.39 | 1,532,202 | +0.11(+0.80%) |
Feb 22, 2002 | 13.21 | 15.19 | 12.87 | 14.27 | 3,557,365 | +1.08(+8.22%) |
Feb 21, 2002 | 13.37 | 13.66 | 13.00 | 13.19 | 1,138,671 | -0.17(-1.26%) |
Feb 20, 2002 | 13.50 | 13.74 | 13.18 | 13.36 | 1,741,936 | -0.15(-1.07%) |
Feb 19, 2002 | 13.21 | 13.74 | 13.07 | 13.50 | 1,074,480 | +0.22(+1.67%) |
Feb 18, 2002 | 13.43 | 13.51 | 13.02 | 13.28 | 1,768,661 | +0.00(+0.00%) |
Feb 15, 2002 | 13.43 | 13.51 | 13.02 | 13.28 | 1,755,560 | -0.15(-1.14%) |
Feb 14, 2002 | 13.21 | 13.51 | 13.21 | 13.43 | 2,100,096 | +0.27(+2.03%) |
Feb 13, 2002 | 12.43 | 13.18 | 12.43 | 13.17 | 458,507 | +0.76(+6.15%) |
Feb 12, 2002 | 12.33 | 12.60 | 12.18 | 12.40 | 2,443,584 | -0.01(-0.06%) |
Feb 11, 2002 | 11.83 | 12.86 | 11.66 | 12.41 | 6,109,157 | +0.58(+4.90%) |
Feb 08, 2002 | 9.924 | 11.85 | 9.893 | 11.83 | 6,125,926 | +1.95(+19.78%) |
Feb 07, 2002 | 10.69 | 10.84 | 9.878 | 9.878 | 2,308,259 | -0.56(-5.41%) |
Feb 06, 2002 | 10.43 | 10.69 | 10.28 | 10.44 | 1,416,789 | +0.20(+1.94%) |
Feb 05, 2002 | 10.35 | 10.60 | 10.11 | 10.24 | 1,379,846 | -0.11(-1.03%) |
Feb 04, 2002 | 10.84 | 11.04 | 10.26 | 10.35 | 936,403 | -0.56(-5.17%) |