Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.273 | 3.529 | 3.195 | 3.440 | 311,402 | +0.15(+4.48%) |
Dec 30, 2002 | 3.322 | 3.342 | 3.195 | 3.293 | 222,081 | -0.05(-1.47%) |
Dec 27, 2002 | 3.332 | 3.381 | 3.254 | 3.342 | 249,549 | -0.02(-0.58%) |
Dec 26, 2002 | 3.322 | 3.440 | 3.303 | 3.362 | 363,184 | +0.04(+1.18%) |
Dec 24, 2002 | 3.077 | 3.322 | 3.077 | 3.322 | 91,457 | +0.17(+5.30%) |
Dec 23, 2002 | 3.283 | 3.283 | 3.037 | 3.155 | 204,787 | -0.14(-4.18%) |
Dec 20, 2002 | 3.244 | 3.293 | 3.047 | 3.293 | 280,781 | +0.14(+4.36%) |
Dec 19, 2002 | 3.116 | 3.263 | 2.959 | 3.155 | 212,824 | -0.02(-0.62%) |
Dec 18, 2002 | 3.204 | 3.313 | 3.116 | 3.175 | 90,643 | -0.10(-3.00%) |
Dec 17, 2002 | 3.362 | 3.381 | 3.263 | 3.273 | 212,010 | -0.12(-3.48%) |
Dec 16, 2002 | 3.381 | 3.431 | 3.224 | 3.391 | 175,997 | +0.02(+0.58%) |
Dec 13, 2002 | 3.352 | 3.440 | 3.165 | 3.372 | 91,457 | -0.06(-1.72%) |
Dec 12, 2002 | 3.401 | 3.490 | 3.244 | 3.431 | 130,522 | -0.04(-1.13%) |
Dec 11, 2002 | 3.372 | 3.490 | 3.244 | 3.470 | 192,579 | +0.08(+2.32%) |
Dec 10, 2002 | 3.136 | 3.647 | 3.136 | 3.391 | 344,465 | +0.27(+8.49%) |
Dec 09, 2002 | 3.195 | 3.273 | 3.008 | 3.126 | 208,144 | -0.11(-3.34%) |
Dec 06, 2002 | 3.391 | 3.450 | 3.195 | 3.234 | 132,659 | -0.21(-6.00%) |
Dec 05, 2002 | 3.598 | 3.598 | 3.303 | 3.440 | 218,419 | -0.15(-4.11%) |
Dec 04, 2002 | 3.745 | 3.745 | 3.499 | 3.588 | 152,598 | -0.16(-4.20%) |
Dec 03, 2002 | 3.686 | 3.873 | 3.450 | 3.745 | 632,673 | +0.08(+2.14%) |
Dec 02, 2002 | 3.637 | 3.834 | 3.549 | 3.666 | 415,882 | +0.05(+1.36%) |
Nov 29, 2002 | 3.519 | 3.627 | 3.440 | 3.617 | 80,877 | +0.08(+2.22%) |
Nov 27, 2002 | 3.342 | 3.617 | 3.342 | 3.539 | 483,839 | +0.22(+6.51%) |
Nov 26, 2002 | 3.549 | 3.666 | 3.195 | 3.322 | 515,274 | -0.27(-7.40%) |
Nov 25, 2002 | 3.440 | 3.755 | 3.431 | 3.588 | 479,871 | +0.14(+3.99%) |
Nov 22, 2002 | 3.136 | 3.490 | 3.047 | 3.450 | 208,754 | +0.30(+9.69%) |
Nov 21, 2002 | 3.096 | 3.293 | 2.949 | 3.146 | 525,549 | +0.06(+1.91%) |
Nov 20, 2002 | 2.949 | 3.195 | 2.949 | 3.087 | 1,044,995 | +0.18(+6.08%) |
Nov 19, 2002 | 2.860 | 2.939 | 2.851 | 2.910 | 235,612 | +0.04(+1.37%) |
Nov 18, 2002 | 3.047 | 3.047 | 2.851 | 2.870 | 102,953 | -0.12(-3.95%) |
Nov 15, 2002 | 3.037 | 3.047 | 2.851 | 2.988 | 126,148 | -0.11(-3.49%) |
Nov 14, 2002 | 2.978 | 3.116 | 2.959 | 3.096 | 96,238 | +0.15(+5.00%) |
Nov 13, 2002 | 2.900 | 3.136 | 2.860 | 2.949 | 75,688 | +0.01(+0.33%) |
Nov 12, 2002 | 2.851 | 2.949 | 2.851 | 2.939 | 100,002 | +0.09(+3.10%) |
Nov 11, 2002 | 2.949 | 3.303 | 2.772 | 2.851 | 211,298 | -0.24(-7.64%) |
Nov 08, 2002 | 3.126 | 3.126 | 2.939 | 3.087 | 114,143 | -0.04(-1.26%) |
Nov 07, 2002 | 3.077 | 3.146 | 2.949 | 3.126 | 150,360 | -0.01(-0.31%) |
Nov 06, 2002 | 3.146 | 3.165 | 2.890 | 3.136 | 212,315 | +0.01(+0.31%) |
Nov 05, 2002 | 2.969 | 3.224 | 2.811 | 3.126 | 153,819 | +0.06(+1.92%) |
Nov 04, 2002 | 3.136 | 3.165 | 2.919 | 3.067 | 397,773 | -0.05(-1.58%) |
Nov 01, 2002 | 3.067 | 3.244 | 2.949 | 3.116 | 366,643 | -0.01(-0.31%) |
Oct 31, 2002 | 3.244 | 3.263 | 3.008 | 3.126 | 251,075 | -0.14(-4.22%) |
Oct 30, 2002 | 2.664 | 3.293 | 2.664 | 3.263 | 292,684 | +0.60(+22.51%) |
Oct 29, 2002 | 2.664 | 2.713 | 2.605 | 2.664 | 131,031 | -0.03(-1.09%) |
Oct 28, 2002 | 2.851 | 2.851 | 2.615 | 2.693 | 68,669 | -0.11(-3.86%) |
Oct 25, 2002 | 2.811 | 2.949 | 2.703 | 2.801 | 138,559 | -0.10(-3.39%) |
Oct 24, 2002 | 2.792 | 2.949 | 2.762 | 2.900 | 153,921 | +0.14(+4.98%) |
Oct 23, 2002 | 2.654 | 2.890 | 2.644 | 2.762 | 113,431 | +0.06(+2.18%) |
Oct 22, 2002 | 2.467 | 2.752 | 2.467 | 2.703 | 610,394 | +0.19(+7.42%) |
Oct 21, 2002 | 2.457 | 2.644 | 2.359 | 2.516 | 436,838 | +0.06(+2.40%) |
Oct 18, 2002 | 2.654 | 2.693 | 2.438 | 2.457 | 126,758 | -0.29(-10.71%) |
Oct 17, 2002 | 3.018 | 3.047 | 2.713 | 2.752 | 375,290 | -0.22(-7.28%) |
Oct 16, 2002 | 2.457 | 2.978 | 2.457 | 2.969 | 443,553 | +0.56(+23.27%) |
Oct 15, 2002 | 2.526 | 2.634 | 2.310 | 2.408 | 104,275 | -0.04(-1.61%) |
Oct 14, 2002 | 2.163 | 2.457 | 2.113 | 2.448 | 57,173 | +0.27(+12.16%) |
Oct 11, 2002 | 1.995 | 2.251 | 1.976 | 2.182 | 154,429 | +0.24(+12.12%) |
Oct 10, 2002 | 1.809 | 1.946 | 1.750 | 1.946 | 186,577 | +0.13(+7.03%) |
Oct 09, 2002 | 1.828 | 1.848 | 1.769 | 1.819 | 133,065 | -0.03(-1.60%) |
Oct 08, 2002 | 1.819 | 1.927 | 1.760 | 1.848 | 180,778 | +0.06(+3.30%) |
Oct 07, 2002 | 2.005 | 2.005 | 1.779 | 1.789 | 203,566 | -0.20(-9.90%) |
Oct 04, 2002 | 2.025 | 2.054 | 1.946 | 1.986 | 154,938 | +0.01(+0.50%) |
Oct 03, 2002 | 1.966 | 2.074 | 1.907 | 1.976 | 110,176 | -0.03(-1.47%) |
Oct 02, 2002 | 2.074 | 2.084 | 1.966 | 2.005 | 254,941 | -0.10(-4.67%) |
Oct 01, 2002 | 2.054 | 2.143 | 2.035 | 2.104 | 205,702 | +0.06(+2.88%) |
Sep 30, 2002 | 2.133 | 2.133 | 1.995 | 2.045 | 196,953 | -0.09(-4.15%) |
Sep 27, 2002 | 2.300 | 2.300 | 2.094 | 2.133 | 148,631 | -0.23(-9.58%) |
Sep 26, 2002 | 2.408 | 2.408 | 2.212 | 2.359 | 95,323 | -0.04(-1.64%) |
Sep 25, 2002 | 2.310 | 2.438 | 2.290 | 2.398 | 85,048 | +0.10(+4.27%) |
Sep 24, 2002 | 2.457 | 2.507 | 2.212 | 2.300 | 343,957 | -0.16(-6.40%) |
Sep 23, 2002 | 2.477 | 2.556 | 2.448 | 2.457 | 296,651 | -0.05(-1.96%) |
Sep 20, 2002 | 2.477 | 2.556 | 2.467 | 2.507 | 142,425 | +0.07(+2.82%) |
Sep 19, 2002 | 2.526 | 2.634 | 2.438 | 2.438 | 132,048 | -0.17(-6.41%) |
Sep 18, 2002 | 2.507 | 2.634 | 2.497 | 2.605 | 51,578 | +0.07(+2.71%) |
Sep 17, 2002 | 2.674 | 2.782 | 2.507 | 2.536 | 176,098 | -0.14(-5.15%) |
Sep 16, 2002 | 2.900 | 2.900 | 2.634 | 2.674 | 178,540 | -0.22(-7.48%) |
Sep 13, 2002 | 2.703 | 2.939 | 2.487 | 2.890 | 246,701 | +0.17(+6.14%) |
Sep 12, 2002 | 2.821 | 2.831 | 2.703 | 2.723 | 84,336 | -0.19(-6.42%) |
Sep 11, 2002 | 2.870 | 2.910 | 2.811 | 2.910 | 104,580 | +0.06(+2.07%) |
Sep 10, 2002 | 2.831 | 2.870 | 2.733 | 2.851 | 176,403 | +0.03(+1.05%) |
Sep 09, 2002 | 2.526 | 2.880 | 2.467 | 2.821 | 163,789 | +0.29(+11.24%) |
Sep 06, 2002 | 2.457 | 2.801 | 2.438 | 2.536 | 214,655 | +0.13(+5.31%) |
Sep 05, 2002 | 2.163 | 2.408 | 2.163 | 2.408 | 386,277 | +0.25(+11.36%) |
Sep 04, 2002 | 2.457 | 2.585 | 2.064 | 2.163 | 526,363 | -0.33(-13.39%) |
Sep 03, 2002 | 2.477 | 2.605 | 2.457 | 2.497 | 248,328 | -0.11(-4.15%) |
Aug 30, 2002 | 2.752 | 2.762 | 2.556 | 2.605 | 110,379 | -0.05(-1.85%) |
Aug 29, 2002 | 2.457 | 2.742 | 2.457 | 2.654 | 188,713 | +0.18(+7.14%) |
Aug 28, 2002 | 2.457 | 2.684 | 2.438 | 2.477 | 280,984 | -0.05(-1.95%) |
Aug 27, 2002 | 2.772 | 2.801 | 2.526 | 2.526 | 216,181 | -0.29(-10.14%) |
Aug 26, 2002 | 2.703 | 2.851 | 2.654 | 2.811 | 93,390 | +0.18(+6.72%) |
Aug 23, 2002 | 2.821 | 2.949 | 2.634 | 2.634 | 151,886 | -0.18(-6.29%) |
Aug 22, 2002 | 2.595 | 3.047 | 2.595 | 2.811 | 13,062,439 | +0.31(+12.60%) |
Aug 21, 2002 | 2.064 | 2.497 | 2.064 | 2.497 | 278,950 | +0.43(+20.95%) |
Aug 20, 2002 | 2.064 | 2.113 | 2.025 | 2.064 | 283,731 | -0.17(-7.49%) |
Aug 16, 2002 | 2.330 | 2.408 | 2.182 | 2.231 | 192,884 | -0.10(-4.22%) |
Aug 15, 2002 | 2.084 | 2.359 | 2.084 | 2.330 | 206,516 | +0.29(+13.94%) |
Aug 14, 2002 | 1.956 | 2.064 | 1.927 | 2.045 | 257,688 | +0.18(+9.47%) |
Aug 13, 2002 | 1.936 | 2.054 | 1.848 | 1.868 | 216,486 | -0.13(-6.40%) |
Aug 12, 2002 | 2.113 | 2.113 | 1.966 | 1.995 | 233,475 | -0.06(-2.87%) |
Aug 07, 2002 | 2.054 | 2.113 | 1.828 | 2.054 | 156,769 | +0.06(+2.96%) |
Aug 06, 2002 | 1.986 | 2.015 | 1.720 | 1.995 | 496,250 | +0.04(+2.01%) |
Aug 05, 2002 | 2.064 | 2.123 | 1.848 | 1.956 | 372,544 | -0.11(-5.24%) |
Aug 02, 2002 | 2.025 | 2.153 | 1.976 | 2.064 | 348,942 | +0.05(+2.44%) |
Aug 01, 2002 | 1.897 | 2.212 | 1.897 | 2.015 | 759,635 | +0.14(+7.33%) |
Jul 31, 2002 | 2.212 | 2.241 | 1.868 | 1.877 | 3,357,474 | -0.33(-15.11%) |
Jul 30, 2002 | 2.212 | 2.300 | 2.182 | 2.212 | 1,815,211 | +0.00(+0.00%) |
Jul 29, 2002 | 2.280 | 2.300 | 2.172 | 2.212 | 1,175,212 | -0.04(-1.75%) |
Jul 26, 2002 | 2.359 | 2.359 | 2.222 | 2.251 | 611,615 | -0.11(-4.58%) |
Jul 25, 2002 | 2.457 | 2.507 | 2.280 | 2.359 | 959,336 | -0.20(-7.69%) |
Jul 24, 2002 | 2.703 | 2.988 | 2.448 | 2.556 | 477,226 | -0.23(-8.13%) |
Jul 23, 2002 | 2.949 | 2.959 | 2.654 | 2.782 | 308,249 | -0.17(-5.67%) |
Jul 22, 2002 | 2.919 | 3.037 | 2.811 | 2.949 | 360,030 | +0.04(+1.35%) |
Jul 19, 2002 | 2.939 | 2.939 | 2.801 | 2.910 | 527,889 | -0.27(-8.36%) |
Jul 17, 2002 | 2.752 | 3.214 | 2.752 | 3.175 | 8,352,229 | +0.45(+16.61%) |
Jul 12, 2002 | 2.585 | 2.752 | 2.585 | 2.723 | 781,304 | +0.19(+7.36%) |
Jul 11, 2002 | 2.801 | 2.851 | 2.526 | 2.536 | 959,336 | -0.21(-7.53%) |
Jul 10, 2002 | 2.860 | 3.057 | 2.605 | 2.742 | 802,261 | -0.09(-3.13%) |
Jul 09, 2002 | 3.273 | 3.303 | 2.792 | 2.831 | 1,482,139 | -0.44(-13.51%) |
Jul 08, 2002 | 3.332 | 3.332 | 3.273 | 3.273 | 1,232,182 | -0.06(-1.77%) |
Jul 05, 2002 | 3.096 | 3.431 | 3.096 | 3.332 | 522,599 | +0.38(+13.00%) |
Jul 04, 2002 | 3.047 | 3.509 | 2.831 | 2.949 | 2,381,555 | +0.00(+0.00%) |
Jul 03, 2002 | 3.047 | 3.509 | 2.831 | 2.949 | 2,378,096 | +0.08(+2.74%) |
Jul 02, 2002 | 4.030 | 6.389 | 2.752 | 2.870 | 5,223,551 | -7.03(-71.00%) |
Jun 27, 2002 | 12.73 | 12.73 | 9.712 | 9.899 | 1,419,166 | -2.83(-22.24%) |
Jun 26, 2002 | 12.19 | 12.74 | 11.94 | 12.73 | 492,384 | +0.05(+0.39%) |
Jun 25, 2002 | 12.93 | 13.09 | 12.41 | 12.68 | 295,023 | -0.26(-1.98%) |
Jun 21, 2002 | 13.02 | 13.31 | 12.78 | 12.94 | 1,363,214 | +0.00(+0.00%) |
Jun 20, 2002 | 13.52 | 13.52 | 12.89 | 12.94 | 481,702 | +0.35(+2.81%) |
Jun 19, 2002 | 12.78 | 12.96 | 12.47 | 12.58 | 305,909 | -0.34(-2.66%) |
Jun 18, 2002 | 12.86 | 13.17 | 12.86 | 12.93 | 174,267 | +0.02(+0.15%) |
Jun 17, 2002 | 12.38 | 12.93 | 12.36 | 12.91 | 287,902 | +0.63(+5.12%) |
Jun 14, 2002 | 11.99 | 12.65 | 11.99 | 12.28 | 376,715 | +0.24(+1.96%) |
Jun 12, 2002 | 11.95 | 12.16 | 11.94 | 12.04 | 173,453 | +0.09(+0.74%) |
Jun 11, 2002 | 12.53 | 12.69 | 11.94 | 11.95 | 326,967 | -0.58(-4.63%) |
Jun 10, 2002 | 12.53 | 12.63 | 12.52 | 12.53 | 395,535 | +0.00(+0.00%) |
Jun 07, 2002 | 11.90 | 12.54 | 11.80 | 12.53 | 341,922 | +0.61(+5.11%) |
Jun 06, 2002 | 11.89 | 12.11 | 11.88 | 11.92 | 293,701 | +0.06(+0.50%) |
Jun 05, 2002 | 11.50 | 11.93 | 11.50 | 11.86 | 419,442 | -0.49(-3.98%) |
May 31, 2002 | 12.43 | 12.75 | 12.35 | 12.36 | 320,151 | -0.73(-5.56%) |
May 28, 2002 | 13.17 | 13.27 | 12.98 | 13.08 | 393,806 | -0.19(-1.41%) |
May 27, 2002 | 13.13 | 13.54 | 12.98 | 13.27 | 686,795 | +0.00(+0.00%) |
May 24, 2002 | 13.13 | 13.54 | 12.98 | 13.27 | 670,619 | +0.10(+0.75%) |
May 23, 2002 | 11.73 | 13.17 | 11.73 | 13.17 | 577,840 | +1.54(+13.27%) |
May 22, 2002 | 12.01 | 12.53 | 11.40 | 11.63 | 865,132 | -0.34(-2.87%) |
May 21, 2002 | 14.01 | 14.09 | 11.78 | 11.97 | 1,123,532 | -1.72(-12.56%) |
May 20, 2002 | 13.03 | 13.78 | 12.87 | 13.69 | 416,899 | +0.67(+5.13%) |
May 17, 2002 | 13.76 | 13.96 | 12.96 | 13.02 | 482,720 | -0.68(-4.95%) |
May 16, 2002 | 13.91 | 13.96 | 13.57 | 13.70 | 171,927 | -0.21(-1.48%) |
May 15, 2002 | 13.76 | 14.06 | 13.49 | 13.91 | 263,893 | +0.25(+1.80%) |
May 14, 2002 | 13.47 | 13.78 | 13.41 | 13.66 | 399,604 | +0.29(+2.21%) |
May 13, 2002 | 13.86 | 13.86 | 13.37 | 13.37 | 330,426 | -0.53(-3.82%) |
May 10, 2002 | 14.25 | 14.25 | 13.76 | 13.90 | 371,221 | -0.35(-2.48%) |
May 09, 2002 | 14.72 | 14.74 | 14.15 | 14.25 | 225,845 | -0.47(-3.20%) |
May 08, 2002 | 14.77 | 14.77 | 14.25 | 14.72 | 383,022 | -0.05(-0.33%) |
May 07, 2002 | 14.56 | 14.84 | 14.25 | 14.77 | 299,296 | +0.23(+1.55%) |
May 06, 2002 | 14.70 | 14.74 | 14.52 | 14.55 | 178,743 | -0.15(-1.00%) |
May 03, 2002 | 15.53 | 15.57 | 14.40 | 14.70 | 647,323 | -0.78(-5.02%) |
May 02, 2002 | 15.68 | 15.78 | 15.37 | 15.47 | 414,457 | -0.18(-1.13%) |
May 01, 2002 | 16.24 | 16.31 | 15.60 | 15.65 | 433,380 | -0.83(-5.01%) |
Apr 30, 2002 | 16.49 | 16.53 | 16.22 | 16.47 | 339,277 | -0.24(-1.41%) |
Apr 29, 2002 | 16.87 | 17.25 | 16.61 | 16.71 | 231,644 | -0.16(-0.93%) |
Apr 26, 2002 | 17.10 | 17.20 | 16.72 | 16.87 | 119,942 | -0.16(-0.92%) |
Apr 25, 2002 | 17.20 | 17.21 | 17.02 | 17.03 | 104,275 | -0.21(-1.20%) |
Apr 24, 2002 | 17.63 | 17.64 | 17.12 | 17.23 | 228,490 | -0.29(-1.68%) |
Apr 23, 2002 | 16.56 | 17.69 | 16.56 | 17.53 | 337,039 | +0.84(+5.01%) |
Apr 22, 2002 | 17.25 | 17.45 | 16.46 | 16.69 | 300,924 | -0.52(-3.03%) |
Apr 19, 2002 | 17.46 | 17.46 | 16.91 | 17.21 | 338,972 | -0.25(-1.41%) |
Apr 18, 2002 | 18.18 | 18.57 | 17.21 | 17.46 | 326,866 | -0.73(-4.00%) |
Apr 17, 2002 | 18.43 | 18.51 | 17.98 | 18.18 | 826,575 | -0.29(-1.60%) |
Apr 16, 2002 | 17.69 | 18.58 | 17.69 | 18.48 | 714,466 | +0.90(+5.15%) |
Apr 15, 2002 | 16.66 | 17.69 | 16.66 | 17.58 | 512,833 | +0.91(+5.49%) |
Apr 12, 2002 | 16.71 | 16.76 | 16.17 | 16.66 | 186,272 | +0.05(+0.30%) |
Apr 11, 2002 | 16.99 | 17.04 | 16.52 | 16.61 | 162,059 | -0.43(-2.54%) |
Apr 10, 2002 | 16.37 | 17.04 | 16.17 | 17.04 | 365,727 | +0.69(+4.21%) |
Apr 09, 2002 | 16.73 | 16.74 | 16.31 | 16.36 | 112,007 | -0.46(-2.75%) |
Apr 08, 2002 | 16.07 | 16.92 | 15.78 | 16.82 | 328,900 | +0.63(+3.89%) |
Apr 05, 2002 | 16.38 | 16.46 | 15.84 | 16.19 | 130,726 | -0.19(-1.14%) |
Apr 04, 2002 | 15.75 | 16.46 | 15.58 | 16.38 | 296,651 | +0.63(+3.99%) |
Apr 03, 2002 | 16.86 | 16.86 | 15.55 | 15.75 | 327,476 | -1.18(-6.97%) |
Apr 02, 2002 | 16.90 | 17.20 | 16.73 | 16.93 | 464,917 | -0.14(-0.81%) |
Apr 01, 2002 | 16.91 | 17.20 | 16.55 | 17.06 | 229,610 | +0.07(+0.40%) |
Mar 29, 2002 | 17.06 | 17.13 | 16.73 | 17.00 | 178,743 | +0.00(+0.00%) |
Mar 28, 2002 | 17.06 | 17.13 | 16.73 | 17.00 | 178,743 | -0.06(-0.35%) |
Mar 27, 2002 | 16.51 | 17.10 | 16.51 | 17.05 | 239,579 | +0.64(+3.89%) |
Mar 26, 2002 | 16.63 | 16.63 | 16.21 | 16.42 | 423,817 | -0.22(-1.30%) |
Mar 25, 2002 | 16.61 | 16.71 | 16.40 | 16.63 | 251,075 | -0.08(-0.47%) |
Mar 22, 2002 | 16.92 | 16.92 | 16.71 | 16.71 | 131,438 | -0.20(-1.16%) |
Mar 21, 2002 | 17.01 | 17.01 | 16.46 | 16.91 | 333,885 | -0.08(-0.46%) |
Mar 20, 2002 | 16.60 | 17.00 | 16.43 | 16.99 | 307,537 | +0.38(+2.31%) |
Mar 19, 2002 | 16.66 | 17.08 | 16.42 | 16.60 | 171,724 | -0.12(-0.71%) |
Mar 18, 2002 | 16.60 | 16.81 | 16.27 | 16.72 | 292,378 | +0.12(+0.71%) |
Mar 15, 2002 | 16.42 | 16.64 | 16.15 | 16.60 | 172,232 | +0.19(+1.14%) |
Mar 14, 2002 | 16.23 | 16.54 | 16.17 | 16.42 | 433,074 | +0.19(+1.15%) |
Mar 13, 2002 | 16.12 | 16.27 | 16.12 | 16.23 | 248,735 | +0.10(+0.61%) |
Mar 12, 2002 | 15.78 | 16.14 | 15.59 | 16.13 | 194,105 | +0.26(+1.61%) |
Mar 11, 2002 | 15.88 | 15.97 | 15.55 | 15.88 | 137,440 | +0.00(+0.00%) |
Mar 08, 2002 | 15.93 | 15.97 | 15.68 | 15.88 | 174,674 | +0.04(+0.25%) |
Mar 07, 2002 | 15.88 | 15.91 | 15.58 | 15.84 | 244,564 | -0.07(-0.43%) |
Mar 06, 2002 | 15.83 | 15.95 | 15.64 | 15.90 | 197,666 | +0.08(+0.50%) |
Mar 05, 2002 | 15.39 | 15.92 | 15.19 | 15.83 | 283,324 | +0.43(+2.81%) |
Mar 04, 2002 | 14.94 | 15.44 | 14.94 | 15.39 | 295,227 | +0.55(+3.71%) |
Mar 01, 2002 | 15.16 | 15.16 | 14.76 | 14.84 | 239,274 | -0.31(-2.07%) |
Feb 28, 2002 | 14.86 | 15.19 | 14.86 | 15.16 | 232,763 | +0.33(+2.25%) |
Feb 27, 2002 | 14.60 | 14.98 | 14.57 | 14.82 | 282,612 | +0.32(+2.24%) |
Feb 26, 2002 | 14.61 | 14.79 | 14.47 | 14.50 | 247,107 | -0.21(-1.40%) |
Feb 25, 2002 | 14.71 | 14.83 | 14.31 | 14.71 | 275,898 | +0.00(+0.00%) |
Feb 22, 2002 | 14.68 | 14.79 | 14.46 | 14.71 | 671,433 | +0.03(+0.20%) |
Feb 21, 2002 | 14.75 | 15.15 | 14.51 | 14.68 | 460,237 | -0.10(-0.67%) |
Feb 20, 2002 | 14.66 | 14.99 | 14.66 | 14.77 | 246,701 | -0.06(-0.40%) |
Feb 19, 2002 | 14.79 | 15.46 | 14.62 | 14.83 | 405,505 | -0.09(-0.59%) |
Feb 18, 2002 | 14.49 | 15.53 | 14.30 | 14.92 | 761,466 | +0.00(+0.00%) |
Feb 15, 2002 | 14.49 | 15.53 | 14.30 | 14.92 | 761,365 | +0.33(+2.29%) |
Feb 14, 2002 | 13.76 | 15.24 | 13.76 | 14.59 | 1,081,313 | +1.38(+10.42%) |
Feb 13, 2002 | 13.32 | 13.50 | 12.99 | 13.21 | 292,378 | -0.11(-0.81%) |
Feb 12, 2002 | 13.12 | 13.50 | 12.78 | 13.32 | 483,839 | +0.20(+1.50%) |
Feb 11, 2002 | 12.34 | 14.14 | 12.34 | 13.12 | 1,155,781 | +1.18(+9.88%) |
Feb 08, 2002 | 11.54 | 12.07 | 11.47 | 11.94 | 173,555 | +0.49(+4.29%) |
Feb 07, 2002 | 11.44 | 11.70 | 11.33 | 11.45 | 308,147 | -0.05(-0.43%) |
Feb 06, 2002 | 12.16 | 12.24 | 11.49 | 11.50 | 614,768 | -0.67(-5.49%) |
Feb 05, 2002 | 12.53 | 12.66 | 11.89 | 12.17 | 438,771 | -0.60(-4.70%) |
Feb 04, 2002 | 13.29 | 13.30 | 12.73 | 12.77 | 283,426 | -0.42(-3.20%) |
Feb 01, 2002 | 13.12 | 13.37 | 13.02 | 13.19 | 422,901 | +0.17(+1.28%) |
Jan 31, 2002 | 13.56 | 13.56 | 12.93 | 13.02 | 548,134 | -0.58(-4.26%) |
Jan 30, 2002 | 13.11 | 13.66 | 13.03 | 13.60 | 461,458 | +0.39(+2.98%) |
Jan 29, 2002 | 13.61 | 13.65 | 13.17 | 13.21 | 356,470 | -0.30(-2.26%) |
Jan 28, 2002 | 13.42 | 13.61 | 13.42 | 13.52 | 193,189 | +0.08(+0.59%) |
Jan 25, 2002 | 13.56 | 13.66 | 13.37 | 13.44 | 411,202 | -0.21(-1.51%) |
Jan 24, 2002 | 12.79 | 13.70 | 12.79 | 13.64 | 390,042 | +0.86(+6.69%) |
Jan 23, 2002 | 13.47 | 13.47 | 12.59 | 12.79 | 824,235 | -0.58(-4.34%) |
Jan 22, 2002 | 14.03 | 14.31 | 13.32 | 13.37 | 667,364 | -0.66(-4.70%) |
Jan 21, 2002 | 14.56 | 14.58 | 14.02 | 14.03 | 326,764 | +0.00(+0.00%) |
Jan 18, 2002 | 14.56 | 14.58 | 14.02 | 14.03 | 323,305 | -0.52(-3.58%) |
Jan 17, 2002 | 14.39 | 14.74 | 14.21 | 14.55 | 226,456 | +0.25(+1.72%) |
Jan 16, 2002 | 14.94 | 14.94 | 14.26 | 14.30 | 234,289 | -0.75(-4.96%) |
Jan 15, 2002 | 15.15 | 15.15 | 14.76 | 15.05 | 178,438 | -0.17(-1.10%) |
Jan 14, 2002 | 15.18 | 15.23 | 14.71 | 15.22 | 334,089 | -0.01(-0.06%) |
Jan 11, 2002 | 15.66 | 15.66 | 15.02 | 15.23 | 279,051 | -0.43(-2.76%) |