Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.189 | 10.15 | 8.798 | 9.361 | 89,964,992 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.71 | 10.10 | 10.13 | 37,657,048 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.64 | 56,314,608 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.57 | 10.17 | 10.35 | 37,197,356 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.893 | 10.39 | 33,339,406 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.78 | 10.32 | 10.38 | 48,091,324 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,677,936 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.60 | 10.78 | 50,886,680 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.57 | 42,451,896 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,246,248 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.21 | 40,487,948 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.14 | 11.30 | 75,445,160 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.47 | 11.82 | 12.01 | 50,006,296 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.04 | 50,620,708 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.36 | 11.59 | 12.28 | 49,111,084 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,300,012 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.90 | 11.41 | 11.44 | 36,361,856 | -0.52(-4.38%) |
Jan 07, 2003 | 12.08 | 12.33 | 11.81 | 11.97 | 47,355,692 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,036,076 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.36 | 38,868,996 | +0.43(+3.93%) |
Jan 02, 2003 | 10.52 | 10.95 | 10.21 | 10.93 | 32,194,848 | +0.74(+7.29%) |
Dec 31, 2002 | 10.32 | 10.53 | 10.14 | 10.19 | 26,004,558 | -0.20(-1.96%) |
Dec 30, 2002 | 10.56 | 10.75 | 10.33 | 10.39 | 21,582,960 | -0.18(-1.70%) |
Dec 27, 2002 | 10.73 | 10.87 | 10.51 | 10.57 | 17,012,266 | -0.23(-2.10%) |
Dec 26, 2002 | 10.95 | 11.18 | 10.75 | 10.80 | 23,139,388 | -0.05(-0.43%) |
Dec 24, 2002 | 10.79 | 11.06 | 10.75 | 10.85 | 13,119,024 | -0.05(-0.50%) |
Dec 23, 2002 | 10.71 | 10.95 | 10.34 | 10.90 | 26,556,954 | +0.49(+4.73%) |
Dec 20, 2002 | 10.71 | 10.88 | 10.34 | 10.41 | 38,535,768 | -0.17(-1.63%) |
Dec 19, 2002 | 10.35 | 10.69 | 10.14 | 10.58 | 42,919,004 | +0.21(+2.04%) |
Dec 18, 2002 | 10.57 | 10.60 | 10.28 | 10.37 | 36,514,916 | -0.47(-4.33%) |
Dec 17, 2002 | 11.27 | 11.48 | 10.78 | 10.84 | 44,263,552 | -0.47(-4.15%) |
Dec 16, 2002 | 10.74 | 11.38 | 10.56 | 11.31 | 41,929,676 | +0.70(+6.64%) |
Dec 13, 2002 | 11.09 | 11.09 | 10.58 | 10.60 | 37,812,536 | -0.63(-5.63%) |
Dec 12, 2002 | 11.52 | 11.59 | 11.07 | 11.24 | 33,999,340 | -0.16(-1.38%) |
Dec 11, 2002 | 11.33 | 11.66 | 11.11 | 11.39 | 40,079,664 | -0.16(-1.35%) |
Dec 10, 2002 | 10.92 | 11.64 | 10.85 | 11.55 | 46,030,964 | +0.84(+7.81%) |
Dec 09, 2002 | 11.46 | 11.64 | 10.71 | 10.71 | 42,404,712 | -0.93(-7.99%) |
Dec 06, 2002 | 11.50 | 11.81 | 11.31 | 11.64 | 37,414,480 | +0.00(+0.00%) |
Dec 05, 2002 | 12.16 | 12.20 | 11.43 | 11.64 | 36,401,880 | -0.17(-1.46%) |
Dec 04, 2002 | 11.82 | 12.14 | 11.68 | 11.82 | 52,713,164 | -0.67(-5.39%) |
Dec 03, 2002 | 12.99 | 13.01 | 12.45 | 12.49 | 27,914,416 | -0.64(-4.88%) |
Dec 02, 2002 | 13.83 | 14.01 | 13.06 | 13.13 | 38,825,648 | -0.20(-1.52%) |
Nov 29, 2002 | 13.78 | 13.90 | 13.32 | 13.33 | 15,932,152 | -0.34(-2.52%) |
Nov 27, 2002 | 13.28 | 13.85 | 13.19 | 13.68 | 35,810,868 | +0.73(+5.62%) |
Nov 26, 2002 | 13.26 | 13.29 | 12.87 | 12.95 | 32,696,480 | -0.37(-2.76%) |
Nov 25, 2002 | 13.19 | 13.49 | 13.10 | 13.32 | 45,606,052 | +0.14(+1.07%) |
Nov 22, 2002 | 12.89 | 13.33 | 12.83 | 13.18 | 43,244,816 | -0.12(-0.88%) |
Nov 21, 2002 | 12.82 | 13.51 | 12.59 | 13.29 | 63,944,452 | +0.89(+7.19%) |
Nov 20, 2002 | 11.93 | 12.59 | 11.85 | 12.40 | 48,741,540 | +0.62(+5.24%) |
Nov 19, 2002 | 11.94 | 12.18 | 11.65 | 11.79 | 35,742,840 | -0.20(-1.70%) |
Nov 18, 2002 | 12.72 | 12.72 | 11.91 | 11.99 | 36,712,732 | -0.39(-3.16%) |
Nov 15, 2002 | 12.09 | 12.47 | 11.77 | 12.38 | 41,448,504 | +0.05(+0.44%) |
Nov 14, 2002 | 11.72 | 12.35 | 11.43 | 12.33 | 71,992,304 | +0.83(+7.21%) |
Nov 13, 2002 | 11.65 | 11.88 | 11.15 | 11.50 | 79,226,008 | -0.29(-2.46%) |
Nov 12, 2002 | 11.53 | 12.15 | 11.35 | 11.79 | 36,898,268 | +0.39(+3.43%) |
Nov 11, 2002 | 12.25 | 12.27 | 11.36 | 11.39 | 34,919,744 | -0.90(-7.32%) |
Nov 08, 2002 | 12.42 | 12.66 | 11.81 | 12.29 | 43,309,644 | +0.01(+0.06%) |
Nov 07, 2002 | 12.68 | 12.86 | 12.19 | 12.29 | 42,145,264 | -0.89(-6.77%) |
Nov 06, 2002 | 12.45 | 13.19 | 12.43 | 13.18 | 48,482,860 | +0.81(+6.58%) |
Nov 05, 2002 | 12.43 | 12.80 | 11.97 | 12.36 | 55,307,764 | -0.50(-3.89%) |
Nov 04, 2002 | 12.76 | 13.37 | 12.51 | 12.86 | 58,420,364 | +0.57(+4.64%) |
Nov 01, 2002 | 11.65 | 12.47 | 11.55 | 12.29 | 49,503,132 | +0.54(+4.59%) |
Oct 31, 2002 | 12.06 | 12.35 | 11.50 | 11.75 | 51,997,480 | -0.23(-1.89%) |
Oct 30, 2002 | 11.35 | 12.14 | 11.21 | 11.98 | 49,278,208 | +0.76(+6.76%) |
Oct 29, 2002 | 11.72 | 11.80 | 10.76 | 11.22 | 47,178,720 | -0.60(-5.09%) |
Oct 28, 2002 | 11.77 | 12.35 | 11.69 | 11.82 | 65,628,828 | +0.48(+4.20%) |
Oct 25, 2002 | 10.75 | 11.39 | 10.68 | 11.35 | 33,898,196 | +0.74(+6.93%) |
Oct 24, 2002 | 11.40 | 11.64 | 10.60 | 10.61 | 58,842,216 | -0.66(-5.83%) |
Oct 23, 2002 | 9.987 | 11.29 | 9.979 | 11.27 | 60,544,660 | +1.03(+10.08%) |
Oct 22, 2002 | 10.28 | 10.74 | 10.09 | 10.24 | 43,390,588 | -0.74(-6.77%) |
Oct 21, 2002 | 10.32 | 11.04 | 10.24 | 10.98 | 34,586,136 | +0.47(+4.46%) |
Oct 18, 2002 | 9.815 | 10.53 | 9.721 | 10.51 | 38,771,300 | +0.36(+3.54%) |
Oct 17, 2002 | 10.07 | 10.17 | 9.643 | 10.15 | 42,900,632 | +0.78(+8.35%) |
Oct 16, 2002 | 9.267 | 9.580 | 9.267 | 9.369 | 37,066,928 | -0.84(-8.20%) |
Oct 15, 2002 | 10.16 | 10.24 | 8.712 | 10.21 | 43,710,900 | +0.82(+8.75%) |
Oct 14, 2002 | 9.306 | 9.463 | 9.189 | 9.385 | 25,659,694 | -0.05(-0.57%) |
Oct 11, 2002 | 9.064 | 9.572 | 8.978 | 9.439 | 43,974,360 | +0.75(+8.63%) |
Oct 10, 2002 | 8.196 | 8.853 | 8.094 | 8.689 | 39,222,296 | +0.55(+6.72%) |
Oct 09, 2002 | 8.094 | 8.626 | 8.024 | 8.141 | 56,899,672 | +0.05(+0.58%) |
Oct 08, 2002 | 8.649 | 8.665 | 8.094 | 8.094 | 58,037,012 | -0.41(-4.78%) |
Oct 07, 2002 | 8.767 | 8.885 | 8.442 | 8.501 | 33,709,460 | -0.36(-4.06%) |
Oct 04, 2002 | 9.189 | 9.252 | 8.767 | 8.861 | 38,858,768 | -0.13(-1.48%) |
Oct 03, 2002 | 9.580 | 9.713 | 8.994 | 8.994 | 40,379,900 | -0.78(-8.00%) |
Oct 02, 2002 | 9.392 | 10.08 | 9.377 | 9.776 | 44,115,608 | +0.23(+2.38%) |
Oct 01, 2002 | 9.189 | 9.580 | 8.908 | 9.549 | 42,710,576 | +0.52(+5.71%) |
Sep 30, 2002 | 9.087 | 9.408 | 8.853 | 9.033 | 42,628,580 | -0.21(-2.28%) |
Sep 27, 2002 | 9.048 | 9.830 | 9.009 | 9.244 | 48,865,700 | +0.06(+0.68%) |
Sep 26, 2002 | 9.736 | 9.768 | 8.994 | 9.181 | 48,156,792 | -0.43(-4.48%) |
Sep 25, 2002 | 9.385 | 9.799 | 9.087 | 9.611 | 49,912,780 | +0.44(+4.77%) |
Sep 24, 2002 | 8.470 | 9.299 | 8.391 | 9.173 | 58,542,096 | +0.41(+4.73%) |
Sep 23, 2002 | 9.134 | 9.299 | 8.603 | 8.759 | 47,152,124 | -0.58(-6.20%) |
Sep 20, 2002 | 9.525 | 9.557 | 9.220 | 9.338 | 44,793,572 | -0.03(-0.33%) |
Sep 19, 2002 | 9.385 | 9.697 | 9.330 | 9.369 | 44,349,992 | -0.19(-1.96%) |
Sep 18, 2002 | 9.392 | 9.768 | 9.385 | 9.557 | 38,856,464 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.455 | 9.541 | 59,370,688 | -0.37(-3.71%) |
Sep 16, 2002 | 10.10 | 10.39 | 9.791 | 9.909 | 36,443,564 | -0.28(-2.76%) |
Sep 13, 2002 | 9.862 | 10.30 | 9.776 | 10.19 | 40,076,976 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.948 | 9.963 | 31,723,520 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.14 | 10.64 | 10.71 | 29,308,322 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.67 | 10.03 | 10.53 | 36,031,188 | +0.61(+6.15%) |
Sep 09, 2002 | 9.979 | 10.07 | 9.604 | 9.924 | 30,579,216 | -0.20(-1.93%) |
Sep 06, 2002 | 9.995 | 10.30 | 9.961 | 10.12 | 36,732,296 | +0.68(+7.21%) |
Sep 05, 2002 | 9.752 | 9.830 | 9.385 | 9.439 | 38,914,388 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.564 | 9.932 | 52,302,320 | -0.23(-2.23%) |
Sep 03, 2002 | 10.28 | 10.39 | 10.10 | 10.16 | 34,512,864 | -0.29(-2.77%) |
Aug 30, 2002 | 10.24 | 10.75 | 10.21 | 10.45 | 28,345,592 | -0.06(-0.59%) |
Aug 29, 2002 | 10.20 | 10.78 | 10.17 | 10.51 | 31,601,660 | +0.15(+1.43%) |
Aug 28, 2002 | 10.68 | 10.93 | 10.32 | 10.36 | 33,013,212 | -0.53(-4.88%) |
Aug 27, 2002 | 11.66 | 11.70 | 10.85 | 10.89 | 38,842,908 | -0.81(-6.88%) |
Aug 26, 2002 | 11.85 | 11.87 | 11.36 | 11.70 | 31,652,296 | -0.10(-0.86%) |
Aug 23, 2002 | 12.28 | 12.40 | 11.77 | 11.80 | 33,816,360 | -0.84(-6.68%) |
Aug 22, 2002 | 12.38 | 13.03 | 12.33 | 12.65 | 40,371,332 | +0.10(+0.81%) |
Aug 21, 2002 | 12.07 | 12.55 | 11.86 | 12.54 | 38,279,644 | +0.79(+6.72%) |
Aug 20, 2002 | 11.84 | 12.07 | 11.58 | 11.75 | 36,852,108 | +0.26(+2.25%) |
Aug 16, 2002 | 10.55 | 11.73 | 10.54 | 11.50 | 42,011,768 | +0.66(+6.06%) |
Aug 15, 2002 | 11.28 | 11.54 | 10.52 | 10.84 | 42,102,172 | -0.44(-3.88%) |
Aug 14, 2002 | 10.25 | 11.32 | 10.09 | 11.28 | 57,645,348 | +0.75(+7.13%) |
Aug 13, 2002 | 10.67 | 11.12 | 10.36 | 10.53 | 44,187,084 | -0.09(-0.88%) |
Aug 12, 2002 | 10.42 | 10.75 | 10.28 | 10.62 | 26,693,518 | +0.02(+0.15%) |
Aug 07, 2002 | 11.00 | 11.21 | 9.979 | 10.60 | 38,172,488 | +0.00(+0.00%) |
Aug 06, 2002 | 10.17 | 11.01 | 10.17 | 10.60 | 37,878,800 | +0.63(+6.27%) |
Aug 05, 2002 | 10.58 | 10.75 | 9.838 | 9.979 | 33,824,288 | -0.74(-6.86%) |
Aug 02, 2002 | 10.83 | 10.96 | 10.28 | 10.71 | 44,006,404 | -0.25(-2.28%) |
Aug 01, 2002 | 11.68 | 11.76 | 10.87 | 10.96 | 41,037,788 | -0.66(-5.72%) |
Jul 31, 2002 | 12.00 | 12.12 | 11.48 | 11.63 | 35,236,096 | -0.65(-5.29%) |
Jul 30, 2002 | 11.61 | 12.37 | 11.57 | 12.28 | 37,979,788 | +0.47(+3.97%) |
Jul 29, 2002 | 11.68 | 12.00 | 11.31 | 11.81 | 48,120,224 | +0.61(+5.44%) |
Jul 26, 2002 | 11.79 | 11.79 | 10.75 | 11.20 | 62,739,668 | +0.07(+0.64%) |
Jul 25, 2002 | 12.04 | 12.15 | 10.60 | 11.13 | 106,601,960 | -1.81(-14.02%) |
Jul 24, 2002 | 11.82 | 12.96 | 11.76 | 12.94 | 54,774,164 | +0.76(+6.23%) |
Jul 23, 2002 | 12.94 | 13.25 | 12.12 | 12.18 | 50,553,708 | -0.98(-7.43%) |
Jul 22, 2002 | 13.30 | 13.67 | 12.90 | 13.16 | 42,251,104 | +0.02(+0.18%) |
Jul 19, 2002 | 13.06 | 13.76 | 13.01 | 13.14 | 34,706,332 | -0.93(-6.61%) |
Jul 17, 2002 | 15.14 | 15.41 | 13.69 | 14.07 | 60,572,152 | -0.38(-2.65%) |
Jul 12, 2002 | 14.77 | 14.86 | 14.05 | 14.45 | 40,744,200 | +0.19(+1.37%) |
Jul 11, 2002 | 13.00 | 14.48 | 12.78 | 14.26 | 59,468,256 | +1.22(+9.36%) |
Jul 10, 2002 | 14.26 | 14.27 | 12.98 | 13.04 | 40,419,668 | -0.82(-5.93%) |
Jul 09, 2002 | 14.86 | 14.27 | 13.69 | 13.86 | 41,916,636 | -1.00(-6.74%) |
Jul 08, 2002 | 15.59 | 15.69 | 14.51 | 14.86 | 35,024,856 | -0.73(-4.67%) |
Jul 05, 2002 | 14.74 | 15.60 | 14.73 | 15.59 | 28,082,564 | +1.52(+10.78%) |
Jul 04, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,735,944 | +0.00(+0.00%) |
Jul 03, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,704,232 | +0.80(+6.01%) |
Jul 02, 2002 | 13.99 | 14.00 | 13.23 | 13.27 | 57,648,800 | -0.83(-5.88%) |
Jul 01, 2002 | 14.82 | 15.02 | 14.03 | 14.10 | 39,894,380 | -0.77(-5.20%) |
Jun 28, 2002 | 15.33 | 15.84 | 14.80 | 14.87 | 45,249,936 | -0.74(-4.71%) |
Jun 27, 2002 | 15.38 | 15.76 | 14.88 | 15.61 | 49,430,628 | +0.76(+5.11%) |
Jun 26, 2002 | 14.62 | 15.23 | 14.15 | 14.85 | 55,681,528 | -0.63(-4.09%) |
Jun 25, 2002 | 15.94 | 16.17 | 14.90 | 15.48 | 50,991,532 | +0.81(+5.54%) |
Jun 21, 2002 | 14.46 | 15.20 | 14.46 | 14.67 | 35,947,304 | -0.34(-2.24%) |
Jun 20, 2002 | 15.52 | 15.75 | 14.74 | 15.01 | 38,599,060 | -0.39(-2.54%) |
Jun 19, 2002 | 15.67 | 16.03 | 15.26 | 15.40 | 35,262,308 | -0.60(-3.76%) |
Jun 18, 2002 | 16.23 | 16.99 | 15.99 | 16.00 | 39,025,380 | -0.45(-2.76%) |
Jun 17, 2002 | 15.88 | 16.68 | 15.76 | 16.45 | 31,440,162 | +0.95(+6.10%) |
Jun 14, 2002 | 15.13 | 15.72 | 14.81 | 15.51 | 38,219,288 | -0.68(-4.20%) |
Jun 12, 2002 | 15.30 | 16.26 | 15.16 | 16.19 | 42,755,204 | +0.87(+5.67%) |
Jun 11, 2002 | 16.42 | 16.42 | 15.28 | 15.32 | 27,770,564 | -0.68(-4.25%) |
Jun 10, 2002 | 16.18 | 16.55 | 15.72 | 16.00 | 22,053,136 | -0.13(-0.78%) |
Jun 07, 2002 | 15.14 | 17.99 | 15.05 | 16.13 | 53,905,164 | -0.23(-1.43%) |
Jun 06, 2002 | 17.08 | 17.32 | 16.19 | 16.36 | 39,530,720 | -1.12(-6.40%) |
Jun 05, 2002 | 17.28 | 17.69 | 16.98 | 17.48 | 37,020,000 | +0.13(+0.77%) |
May 31, 2002 | 17.99 | 18.14 | 17.28 | 17.35 | 29,930,918 | -1.52(-8.04%) |
May 28, 2002 | 18.88 | 19.05 | 18.48 | 18.86 | 28,621,406 | +0.25(+1.34%) |
May 27, 2002 | 18.76 | 18.89 | 18.26 | 18.61 | 54,472,520 | +0.00(+0.00%) |
May 24, 2002 | 18.76 | 18.89 | 18.26 | 18.61 | 54,323,424 | -1.38(-6.92%) |
May 23, 2002 | 20.58 | 20.63 | 19.36 | 20.00 | 38,353,936 | -0.46(-2.26%) |
May 22, 2002 | 20.32 | 20.90 | 19.71 | 20.46 | 35,697,576 | -0.12(-0.57%) |
May 21, 2002 | 21.13 | 21.39 | 20.33 | 20.58 | 29,684,514 | -0.37(-1.75%) |
May 20, 2002 | 20.79 | 21.26 | 20.72 | 20.94 | 25,232,226 | -0.41(-1.94%) |
May 17, 2002 | 21.23 | 21.51 | 20.62 | 21.36 | 48,012,428 | +0.14(+0.66%) |
May 16, 2002 | 20.74 | 21.26 | 20.36 | 21.22 | 37,209,248 | +0.30(+1.42%) |
May 15, 2002 | 20.72 | 21.51 | 20.10 | 20.92 | 67,218,808 | +0.06(+0.30%) |
May 14, 2002 | 21.12 | 21.68 | 20.53 | 20.86 | 55,120,436 | +0.85(+4.26%) |
May 13, 2002 | 19.28 | 20.10 | 18.90 | 20.00 | 41,547,476 | +1.47(+7.93%) |
May 10, 2002 | 20.09 | 20.10 | 18.33 | 18.53 | 39,264,752 | -1.22(-6.18%) |
May 09, 2002 | 19.66 | 20.43 | 19.55 | 19.75 | 45,122,068 | -0.23(-1.17%) |
May 08, 2002 | 18.69 | 20.16 | 18.65 | 19.99 | 46,808,536 | +2.53(+14.52%) |
May 07, 2002 | 17.57 | 17.93 | 17.06 | 17.46 | 31,661,120 | +0.16(+0.90%) |
May 06, 2002 | 17.30 | 18.25 | 17.28 | 17.30 | 27,867,488 | -0.04(-0.23%) |
May 03, 2002 | 17.90 | 17.91 | 16.93 | 17.34 | 39,742,344 | -0.55(-3.06%) |
May 02, 2002 | 19.21 | 19.61 | 17.60 | 17.89 | 44,440,908 | -1.20(-6.27%) |
May 01, 2002 | 18.96 | 19.40 | 18.39 | 19.08 | 31,975,678 | +0.06(+0.33%) |
Apr 30, 2002 | 18.77 | 19.69 | 18.61 | 19.02 | 31,914,302 | +0.30(+1.59%) |
Apr 29, 2002 | 18.89 | 19.16 | 18.28 | 18.72 | 32,921,402 | +0.13(+0.71%) |
Apr 26, 2002 | 19.97 | 20.09 | 18.43 | 18.59 | 37,239,936 | -1.14(-5.79%) |
Apr 25, 2002 | 19.26 | 20.05 | 19.06 | 19.73 | 35,798,720 | +0.18(+0.92%) |
Apr 24, 2002 | 20.40 | 20.70 | 19.30 | 19.55 | 28,989,160 | -0.70(-3.47%) |
Apr 23, 2002 | 20.72 | 20.72 | 20.04 | 20.25 | 29,829,390 | -0.13(-0.61%) |
Apr 22, 2002 | 20.53 | 20.67 | 19.94 | 20.38 | 21,636,026 | -0.33(-1.59%) |
Apr 19, 2002 | 21.12 | 21.19 | 20.33 | 20.71 | 29,657,662 | -0.18(-0.86%) |
Apr 18, 2002 | 21.18 | 21.26 | 20.18 | 20.89 | 37,824,940 | -0.46(-2.16%) |
Apr 17, 2002 | 42.36 | 21.79 | 21.01 | 21.35 | 28,491,108 | +1.56(+7.91%) |
Apr 12, 2002 | 19.94 | 20.01 | 19.38 | 19.79 | 42,092,584 | +0.07(+0.34%) |
Apr 11, 2002 | 19.71 | 20.25 | 19.58 | 19.72 | 50,621,220 | -0.23(-1.14%) |
Apr 10, 2002 | 20.23 | 20.26 | 19.35 | 19.95 | 61,518,000 | -0.14(-0.68%) |
Apr 09, 2002 | 20.70 | 21.05 | 19.94 | 20.08 | 45,611,552 | -0.65(-3.15%) |
Apr 08, 2002 | 19.94 | 20.76 | 19.61 | 20.74 | 56,084,060 | +0.25(+1.20%) |
Apr 05, 2002 | 21.42 | 21.47 | 20.42 | 20.49 | 40,241,544 | -0.66(-3.14%) |
Apr 04, 2002 | 20.71 | 21.35 | 20.58 | 21.15 | 45,754,764 | +0.36(+1.71%) |
Apr 03, 2002 | 21.03 | 21.33 | 20.55 | 20.80 | 47,397,376 | -0.33(-1.55%) |
Apr 02, 2002 | 21.33 | 21.41 | 21.09 | 21.13 | 40,864,012 | -0.58(-2.68%) |
Apr 01, 2002 | 21.11 | 21.86 | 20.83 | 21.71 | 44,334,904 | +0.49(+2.30%) |
Mar 29, 2002 | 20.81 | 21.27 | 20.81 | 21.22 | 45,865,244 | +0.00(+0.00%) |
Mar 28, 2002 | 20.81 | 21.27 | 20.81 | 21.22 | 45,805,144 | +0.90(+4.43%) |
Mar 27, 2002 | 20.41 | 20.49 | 20.06 | 20.32 | 32,350,976 | -0.15(-0.73%) |
Mar 26, 2002 | 19.93 | 20.70 | 19.70 | 20.47 | 46,909,172 | +0.42(+2.09%) |
Mar 25, 2002 | 20.47 | 20.72 | 20.02 | 20.05 | 45,824,580 | -0.10(-0.49%) |
Mar 22, 2002 | 20.72 | 20.88 | 20.15 | 20.15 | 46,241,180 | -0.19(-0.94%) |
Mar 21, 2002 | 19.98 | 20.46 | 19.81 | 20.34 | 32,351,232 | +0.40(+2.00%) |
Mar 20, 2002 | 20.20 | 20.37 | 19.93 | 19.94 | 32,688,806 | -0.61(-2.99%) |
Mar 19, 2002 | 20.46 | 20.67 | 20.21 | 20.56 | 32,851,712 | +0.29(+1.45%) |
Mar 18, 2002 | 20.27 | 20.61 | 19.98 | 20.26 | 43,007,104 | +0.43(+2.17%) |
Mar 15, 2002 | 19.59 | 19.85 | 19.09 | 19.83 | 37,853,200 | +0.56(+2.90%) |
Mar 14, 2002 | 19.44 | 19.68 | 19.26 | 19.27 | 39,446,964 | -0.08(-0.40%) |
Mar 13, 2002 | 19.26 | 19.68 | 19.05 | 19.35 | 51,566,176 | -0.46(-2.31%) |
Mar 12, 2002 | 19.51 | 19.87 | 19.46 | 19.81 | 45,222,828 | -0.44(-2.18%) |
Mar 11, 2002 | 20.55 | 20.86 | 19.97 | 20.25 | 50,208,972 | -0.68(-3.25%) |
Mar 08, 2002 | 20.53 | 21.27 | 20.49 | 20.93 | 61,928,720 | +0.85(+4.22%) |
Mar 07, 2002 | 20.13 | 20.35 | 19.61 | 20.08 | 53,710,804 | +0.32(+1.62%) |
Mar 06, 2002 | 19.71 | 19.99 | 19.20 | 19.76 | 45,048,160 | -0.17(-0.84%) |
Mar 05, 2002 | 19.39 | 20.23 | 19.36 | 19.93 | 57,813,624 | +0.36(+1.82%) |
Mar 04, 2002 | 18.69 | 19.77 | 18.65 | 19.57 | 71,501,536 | +0.81(+4.33%) |
Mar 01, 2002 | 17.42 | 18.77 | 17.40 | 18.76 | 67,625,304 | +1.76(+10.37%) |
Feb 28, 2002 | 17.30 | 17.68 | 16.97 | 17.00 | 49,110,572 | -0.31(-1.81%) |
Feb 27, 2002 | 17.59 | 17.98 | 17.19 | 17.31 | 45,238,172 | -0.12(-0.67%) |
Feb 26, 2002 | 17.58 | 17.77 | 17.10 | 17.43 | 41,032,032 | -0.14(-0.80%) |
Feb 25, 2002 | 16.76 | 17.80 | 16.74 | 17.57 | 51,919,352 | +0.96(+5.77%) |
Feb 22, 2002 | 17.00 | 17.28 | 16.36 | 16.61 | 62,366,288 | -0.31(-1.83%) |
Feb 21, 2002 | 17.96 | 17.99 | 16.80 | 16.92 | 68,630,872 | -1.29(-7.09%) |
Feb 20, 2002 | 17.82 | 18.22 | 17.56 | 18.21 | 53,568,868 | +0.30(+1.68%) |
Feb 19, 2002 | 18.16 | 18.29 | 17.71 | 17.91 | 50,908,160 | -0.55(-2.97%) |
Feb 18, 2002 | 18.40 | 18.71 | 18.26 | 18.46 | 42,222,244 | +0.00(+0.00%) |
Feb 15, 2002 | 18.40 | 18.71 | 18.26 | 18.46 | 41,907,172 | -0.05(-0.25%) |
Feb 14, 2002 | 18.64 | 19.02 | 18.29 | 18.50 | 59,069,044 | -0.25(-1.33%) |
Feb 13, 2002 | 17.73 | 18.78 | 17.70 | 18.75 | 101,092,832 | +1.27(+7.27%) |
Feb 12, 2002 | 17.56 | 17.98 | 17.37 | 17.48 | 57,315,956 | -0.38(-2.12%) |
Feb 11, 2002 | 17.13 | 17.89 | 17.10 | 17.86 | 52,578,648 | +1.02(+6.04%) |
Feb 08, 2002 | 16.58 | 16.92 | 16.20 | 16.85 | 58,790,544 | +0.49(+3.01%) |
Feb 07, 2002 | 17.32 | 17.57 | 16.35 | 16.35 | 52,323,932 | -1.11(-6.34%) |
Feb 06, 2002 | 17.63 | 17.63 | 16.92 | 17.46 | 41,178,572 | +0.08(+0.47%) |
Feb 05, 2002 | 17.03 | 17.67 | 17.02 | 17.38 | 50,962,376 | +0.18(+1.05%) |
Feb 04, 2002 | 17.15 | 17.48 | 17.02 | 17.20 | 64,467,952 | +0.40(+2.40%) |