Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.64 | 11.81 | 11.64 | 11.77 | 1,142,797 | +0.18(+1.54%) |
Feb 27, 2003 | 11.52 | 11.75 | 11.47 | 11.59 | 1,182,264 | +0.11(+0.99%) |
Feb 26, 2003 | 11.72 | 11.81 | 11.45 | 11.48 | 872,576 | -0.31(-2.61%) |
Feb 25, 2003 | 11.55 | 11.83 | 11.42 | 11.79 | 544,389 | +0.03(+0.28%) |
Feb 24, 2003 | 11.92 | 11.94 | 11.70 | 11.76 | 853,213 | -0.20(-1.70%) |
Feb 21, 2003 | 11.88 | 12.05 | 11.64 | 11.96 | 565,232 | +0.15(+1.24%) |
Feb 20, 2003 | 12.00 | 12.07 | 11.80 | 11.81 | 592,488 | -0.19(-1.55%) |
Feb 19, 2003 | 12.04 | 12.10 | 11.81 | 12.00 | 656,374 | -0.08(-0.67%) |
Feb 18, 2003 | 11.80 | 12.12 | 11.80 | 12.08 | 1,279,820 | +0.38(+3.26%) |
Feb 14, 2003 | 11.45 | 11.71 | 11.36 | 11.70 | 1,583,341 | +0.36(+3.15%) |
Feb 13, 2003 | 11.38 | 11.40 | 11.15 | 11.34 | 775,144 | +0.03(+0.29%) |
Feb 12, 2003 | 11.44 | 11.55 | 11.31 | 11.31 | 354,457 | -0.15(-1.34%) |
Feb 11, 2003 | 11.55 | 11.68 | 11.37 | 11.46 | 394,046 | -0.04(-0.35%) |
Feb 10, 2003 | 11.38 | 11.55 | 11.25 | 11.51 | 702,377 | +0.12(+1.07%) |
Feb 07, 2003 | 11.64 | 11.69 | 11.30 | 11.38 | 688,441 | -0.13(-1.13%) |
Feb 06, 2003 | 11.46 | 11.69 | 11.44 | 11.51 | 520,586 | -0.06(-0.56%) |
Feb 05, 2003 | 11.84 | 11.95 | 11.55 | 11.58 | 906,493 | -0.04(-0.35%) |
Feb 04, 2003 | 11.60 | 11.68 | 11.50 | 11.62 | 849,266 | -0.20(-1.71%) |
Feb 03, 2003 | 11.70 | 11.92 | 11.69 | 11.82 | 1,330,879 | +0.11(+0.90%) |
Jan 31, 2003 | 11.59 | 11.79 | 11.46 | 11.72 | 1,033,648 | -0.02(-0.14%) |
Jan 30, 2003 | 12.24 | 12.24 | 11.71 | 11.73 | 1,085,201 | -0.37(-3.08%) |
Jan 29, 2003 | 11.92 | 12.16 | 11.73 | 12.11 | 1,229,253 | +0.17(+1.43%) |
Jan 28, 2003 | 11.96 | 12.02 | 11.73 | 11.94 | 735,801 | +0.16(+1.38%) |
Jan 27, 2003 | 11.72 | 12.02 | 11.70 | 11.77 | 2,078,397 | -0.13(-1.09%) |
Jan 24, 2003 | 12.32 | 12.35 | 11.85 | 11.90 | 1,647,597 | -0.49(-3.93%) |
Jan 23, 2003 | 12.49 | 12.49 | 12.12 | 12.39 | 650,455 | +0.21(+1.73%) |
Jan 22, 2003 | 12.24 | 12.47 | 12.18 | 12.18 | 1,682,130 | -0.08(-0.66%) |
Jan 21, 2003 | 12.45 | 12.49 | 12.26 | 12.26 | 1,772,163 | -0.08(-0.66%) |
Jan 17, 2003 | 12.61 | 12.68 | 12.32 | 12.34 | 3,501,776 | -0.63(-4.88%) |
Jan 16, 2003 | 13.23 | 13.32 | 12.93 | 12.97 | 1,596,167 | -0.28(-2.14%) |
Jan 15, 2003 | 13.58 | 13.61 | 13.22 | 13.26 | 1,119,858 | -0.27(-1.98%) |
Jan 14, 2003 | 13.37 | 13.56 | 13.34 | 13.52 | 1,168,451 | +0.19(+1.40%) |
Jan 13, 2003 | 13.66 | 13.70 | 13.30 | 13.34 | 1,651,050 | -0.07(-0.54%) |
Jan 10, 2003 | 13.09 | 13.54 | 13.09 | 13.41 | 976,669 | +0.07(+0.55%) |
Jan 09, 2003 | 13.21 | 13.45 | 13.16 | 13.34 | 1,075,211 | +0.38(+2.94%) |
Jan 08, 2003 | 13.18 | 13.26 | 12.96 | 12.96 | 1,870,705 | -0.44(-3.27%) |
Jan 07, 2003 | 13.31 | 13.52 | 13.22 | 13.39 | 2,216,529 | +0.14(+1.04%) |
Jan 06, 2003 | 12.78 | 13.35 | 12.78 | 13.26 | 1,588,274 | +0.56(+4.41%) |
Jan 03, 2003 | 12.61 | 12.73 | 12.49 | 12.70 | 1,950,131 | +0.05(+0.39%) |
Jan 02, 2003 | 12.08 | 12.65 | 12.06 | 12.65 | 2,555,693 | +0.65(+5.40%) |
Dec 31, 2002 | 12.14 | 12.15 | 11.94 | 12.00 | 2,677,669 | -0.06(-0.54%) |
Dec 30, 2002 | 12.31 | 12.31 | 11.96 | 12.06 | 4,584,018 | -0.12(-1.00%) |
Dec 27, 2002 | 12.40 | 12.44 | 12.16 | 12.19 | 1,546,341 | -0.22(-1.76%) |
Dec 26, 2002 | 12.56 | 12.71 | 12.32 | 12.41 | 972,969 | -0.06(-0.52%) |
Dec 24, 2002 | 12.47 | 12.62 | 12.45 | 12.47 | 647,865 | -0.13(-1.03%) |
Dec 23, 2002 | 12.41 | 12.67 | 12.37 | 12.60 | 1,320,766 | +0.15(+1.24%) |
Dec 20, 2002 | 12.49 | 12.55 | 12.37 | 12.45 | 2,182,119 | +0.10(+0.79%) |
Dec 19, 2002 | 12.46 | 12.66 | 12.22 | 12.35 | 3,006,226 | -0.05(-0.39%) |
Dec 18, 2002 | 12.55 | 12.62 | 12.32 | 12.40 | 993,195 | -0.35(-2.73%) |
Dec 17, 2002 | 12.84 | 12.98 | 12.71 | 12.75 | 3,164,585 | -0.06(-0.51%) |
Dec 16, 2002 | 12.41 | 12.86 | 12.41 | 12.81 | 1,964,191 | +0.42(+3.40%) |
Dec 13, 2002 | 12.58 | 12.60 | 12.37 | 12.39 | 658,348 | -0.28(-2.24%) |
Dec 12, 2002 | 12.85 | 12.88 | 12.60 | 12.67 | 818,310 | -0.06(-0.45%) |
Dec 11, 2002 | 12.56 | 12.88 | 12.45 | 12.73 | 905,383 | +0.10(+0.77%) |
Dec 10, 2002 | 12.45 | 12.75 | 12.45 | 12.63 | 4,073,545 | +0.20(+1.63%) |
Dec 09, 2002 | 12.81 | 12.86 | 12.40 | 12.43 | 1,393,779 | -0.62(-4.72%) |
Dec 06, 2002 | 12.81 | 13.17 | 12.65 | 13.05 | 1,225,677 | +0.12(+0.94%) |
Dec 05, 2002 | 13.41 | 13.41 | 12.92 | 12.92 | 1,203,600 | -0.29(-2.21%) |
Dec 04, 2002 | 13.08 | 13.37 | 12.99 | 13.22 | 2,184,339 | -0.20(-1.51%) |
Dec 03, 2002 | 13.66 | 13.70 | 13.40 | 13.42 | 3,730,434 | -0.49(-3.50%) |
Dec 02, 2002 | 14.27 | 14.43 | 13.74 | 13.91 | 2,197,289 | +0.04(+0.29%) |
Nov 29, 2002 | 14.03 | 14.03 | 13.82 | 13.87 | 536,249 | -0.08(-0.58%) |
Nov 27, 2002 | 13.74 | 13.99 | 13.61 | 13.95 | 1,519,208 | +0.54(+4.05%) |
Nov 26, 2002 | 13.66 | 13.78 | 13.40 | 13.40 | 2,138,830 | -0.40(-2.88%) |
Nov 25, 2002 | 13.62 | 13.88 | 13.59 | 13.80 | 2,328,022 | +0.20(+1.49%) |
Nov 22, 2002 | 13.42 | 13.69 | 13.38 | 13.60 | 1,600,361 | -0.05(-0.36%) |
Nov 21, 2002 | 13.42 | 13.66 | 13.22 | 13.65 | 4,530,491 | +0.67(+5.19%) |
Nov 20, 2002 | 12.42 | 13.05 | 12.42 | 12.97 | 1,591,234 | +0.52(+4.17%) |
Nov 19, 2002 | 12.61 | 12.67 | 12.37 | 12.45 | 1,049,435 | -0.20(-1.60%) |
Nov 18, 2002 | 12.96 | 12.99 | 12.65 | 12.66 | 1,438,178 | -0.15(-1.14%) |
Nov 15, 2002 | 12.60 | 12.84 | 12.49 | 12.80 | 1,133,177 | +0.02(+0.19%) |
Nov 14, 2002 | 12.57 | 12.78 | 12.45 | 12.78 | 1,898,702 | +0.49(+4.03%) |
Nov 13, 2002 | 12.16 | 12.41 | 12.00 | 12.28 | 2,030,791 | +0.06(+0.46%) |
Nov 12, 2002 | 11.98 | 12.42 | 11.98 | 12.23 | 407,983 | +0.33(+2.79%) |
Nov 11, 2002 | 12.29 | 12.29 | 11.84 | 11.89 | 1,062,015 | -0.43(-3.49%) |
Nov 08, 2002 | 12.48 | 12.65 | 12.25 | 12.32 | 1,784,619 | -0.09(-0.72%) |
Nov 07, 2002 | 12.72 | 12.72 | 12.37 | 12.41 | 893,666 | -0.51(-3.95%) |
Nov 06, 2002 | 12.85 | 12.96 | 12.57 | 12.92 | 998,498 | +0.20(+1.59%) |
Nov 05, 2002 | 12.61 | 12.83 | 12.49 | 12.72 | 1,761,063 | -0.08(-0.63%) |
Nov 04, 2002 | 12.85 | 13.09 | 12.68 | 12.80 | 3,744,247 | +0.48(+3.88%) |
Nov 01, 2002 | 11.84 | 12.35 | 11.71 | 12.32 | 790,807 | +0.36(+2.98%) |
Oct 31, 2002 | 12.02 | 12.20 | 11.87 | 11.97 | 2,611,193 | +0.01(+0.07%) |
Oct 30, 2002 | 11.56 | 12.02 | 11.51 | 11.96 | 1,053,628 | +0.40(+3.44%) |
Oct 29, 2002 | 11.71 | 11.84 | 11.28 | 11.56 | 1,420,542 | -0.19(-1.65%) |
Oct 28, 2002 | 11.96 | 12.04 | 11.69 | 11.76 | 752,450 | -0.02(-0.21%) |
Oct 25, 2002 | 11.42 | 11.79 | 11.42 | 11.78 | 846,923 | +0.31(+2.69%) |
Oct 24, 2002 | 11.76 | 11.86 | 11.42 | 11.47 | 1,853,069 | -0.19(-1.60%) |
Oct 23, 2002 | 11.32 | 11.66 | 11.17 | 11.66 | 926,719 | +0.31(+2.71%) |
Oct 22, 2002 | 11.18 | 11.55 | 11.05 | 11.35 | 3,331,577 | -0.05(-0.43%) |
Oct 21, 2002 | 10.99 | 11.49 | 10.96 | 11.40 | 1,815,822 | +0.23(+2.03%) |
Oct 18, 2002 | 11.03 | 11.20 | 10.78 | 11.17 | 770,087 | +0.15(+1.32%) |
Oct 17, 2002 | 11.19 | 11.23 | 10.91 | 11.03 | 1,942,608 | +0.45(+4.21%) |
Oct 16, 2002 | 10.70 | 10.84 | 10.52 | 10.58 | 1,363,192 | -0.61(-5.43%) |
Oct 15, 2002 | 10.99 | 11.22 | 10.90 | 11.19 | 3,369,440 | +0.66(+6.32%) |
Oct 14, 2002 | 10.26 | 10.54 | 10.26 | 10.52 | 910,193 | +0.02(+0.15%) |
Oct 11, 2002 | 10.14 | 10.58 | 10.12 | 10.51 | 3,081,213 | +0.62(+6.32%) |
Oct 10, 2002 | 9.414 | 9.949 | 9.292 | 9.884 | 1,840,489 | +0.49(+5.27%) |
Oct 09, 2002 | 9.324 | 9.584 | 9.243 | 9.389 | 1,211,740 | -0.09(-0.94%) |
Oct 08, 2002 | 9.576 | 9.657 | 9.260 | 9.478 | 1,462,352 | +0.00(+0.00%) |
Oct 07, 2002 | 9.616 | 9.762 | 9.422 | 9.478 | 847,786 | -0.17(-1.76%) |
Oct 04, 2002 | 10.01 | 10.01 | 9.568 | 9.649 | 1,404,879 | -0.21(-2.14%) |
Oct 03, 2002 | 9.892 | 10.11 | 9.819 | 9.860 | 644,041 | -0.02(-0.25%) |
Oct 02, 2002 | 10.04 | 10.26 | 9.811 | 9.884 | 3,131,285 | -0.23(-2.25%) |
Oct 01, 2002 | 9.681 | 9.949 | 9.560 | 10.11 | 1,299,676 | +0.52(+5.41%) |
Sep 30, 2002 | 9.843 | 9.843 | 9.503 | 9.592 | 1,955,188 | -0.33(-3.35%) |
Sep 27, 2002 | 10.09 | 10.31 | 9.916 | 9.924 | 1,347,776 | -0.25(-2.47%) |
Sep 26, 2002 | 10.46 | 10.50 | 10.11 | 10.18 | 1,994,161 | -0.12(-1.18%) |
Sep 25, 2002 | 10.14 | 10.44 | 9.981 | 10.30 | 51,922,932 | +0.38(+3.84%) |
Sep 24, 2002 | 9.941 | 10.18 | 9.860 | 9.916 | 1,637,607 | -0.16(-1.61%) |
Sep 23, 2002 | 10.17 | 10.24 | 9.973 | 10.08 | 1,108,141 | -0.32(-3.12%) |
Sep 20, 2002 | 10.54 | 10.54 | 10.32 | 10.40 | 1,839,255 | +0.06(+0.55%) |
Sep 19, 2002 | 10.58 | 10.64 | 10.35 | 10.35 | 1,417,952 | -0.49(-4.49%) |
Sep 18, 2002 | 10.76 | 10.99 | 10.65 | 10.83 | 746,777 | -0.11(-1.04%) |
Sep 17, 2002 | 11.25 | 11.37 | 10.91 | 10.95 | 466,936 | -0.14(-1.24%) |
Sep 16, 2002 | 11.19 | 11.25 | 10.99 | 11.08 | 247,651 | -0.19(-1.65%) |
Sep 13, 2002 | 11.15 | 11.38 | 11.12 | 11.27 | 304,384 | +0.05(+0.43%) |
Sep 12, 2002 | 11.47 | 11.55 | 11.21 | 11.22 | 419,823 | -0.43(-3.69%) |
Sep 11, 2002 | 11.92 | 11.92 | 11.60 | 11.65 | 886,143 | +0.06(+0.56%) |
Sep 10, 2002 | 11.49 | 11.62 | 11.38 | 11.59 | 357,663 | +0.19(+1.71%) |
Sep 09, 2002 | 11.09 | 11.44 | 11.00 | 11.39 | 862,340 | +0.12(+1.08%) |
Sep 06, 2002 | 11.08 | 11.37 | 11.04 | 11.27 | 3,630,782 | +0.36(+3.35%) |
Sep 05, 2002 | 10.99 | 11.05 | 10.83 | 10.91 | 484,572 | -0.38(-3.38%) |
Sep 04, 2002 | 10.96 | 11.30 | 10.95 | 11.29 | 1,133,671 | +0.34(+3.11%) |
Sep 03, 2002 | 11.23 | 11.32 | 10.95 | 10.95 | 1,800,529 | -0.57(-4.93%) |
Aug 30, 2002 | 11.64 | 11.75 | 11.51 | 11.51 | 1,979,731 | -0.30(-2.54%) |
Aug 29, 2002 | 11.43 | 11.91 | 11.40 | 11.81 | 821,763 | +0.16(+1.39%) |
Aug 28, 2002 | 11.84 | 11.88 | 11.59 | 11.65 | 1,379,966 | -0.33(-2.77%) |
Aug 27, 2002 | 12.42 | 12.46 | 11.94 | 11.98 | 1,402,042 | -0.41(-3.34%) |
Aug 26, 2002 | 12.28 | 12.45 | 12.06 | 12.40 | 792,287 | +0.08(+0.66%) |
Aug 23, 2002 | 12.58 | 12.62 | 12.20 | 12.32 | 1,172,891 | -0.46(-3.62%) |
Aug 22, 2002 | 12.73 | 12.84 | 12.51 | 12.78 | 965,692 | +0.15(+1.16%) |
Aug 21, 2002 | 12.45 | 12.68 | 12.25 | 12.63 | 789,450 | +0.38(+3.11%) |
Aug 20, 2002 | 12.49 | 12.50 | 12.20 | 12.25 | 822,873 | +0.09(+0.73%) |
Aug 16, 2002 | 11.64 | 12.28 | 11.64 | 12.16 | 2,294,599 | +0.28(+2.39%) |
Aug 15, 2002 | 11.94 | 12.00 | 11.59 | 11.88 | 441,406 | +0.16(+1.38%) |
Aug 14, 2002 | 11.14 | 11.77 | 11.04 | 11.72 | 1,105,551 | +0.68(+6.17%) |
Aug 13, 2002 | 11.31 | 11.59 | 11.03 | 11.04 | 861,476 | -0.25(-2.23%) |
Aug 12, 2002 | 11.19 | 11.42 | 11.13 | 11.29 | 232,974 | +0.26(+2.35%) |
Aug 07, 2002 | 11.29 | 11.35 | 10.63 | 11.03 | 840,016 | +0.19(+1.80%) |
Aug 06, 2002 | 10.66 | 11.17 | 10.66 | 10.83 | 536,125 | +0.44(+4.21%) |
Aug 05, 2002 | 10.76 | 10.83 | 10.35 | 10.39 | 546,609 | -0.47(-4.33%) |
Aug 02, 2002 | 10.99 | 11.11 | 10.70 | 10.86 | 1,162,161 | -0.24(-2.12%) |
Aug 01, 2002 | 11.49 | 11.64 | 11.06 | 11.10 | 1,316,326 | -0.51(-4.40%) |
Jul 31, 2002 | 11.53 | 11.66 | 11.38 | 11.61 | 443,009 | -0.06(-0.56%) |
Jul 30, 2002 | 11.38 | 11.78 | 11.32 | 11.68 | 945,712 | +0.18(+1.55%) |
Jul 29, 2002 | 11.19 | 11.55 | 11.08 | 11.50 | 1,246,767 | +0.64(+5.90%) |
Jul 26, 2002 | 10.82 | 10.95 | 10.58 | 10.86 | 1,425,722 | +0.15(+1.36%) |
Jul 25, 2002 | 11.23 | 11.27 | 10.50 | 10.71 | 1,525,498 | -0.68(-5.98%) |
Jul 24, 2002 | 10.46 | 11.39 | 10.46 | 11.39 | 1,102,961 | +0.56(+5.17%) |
Jul 23, 2002 | 11.50 | 11.52 | 10.82 | 10.83 | 1,244,793 | -0.57(-4.98%) |
Jul 22, 2002 | 11.77 | 12.06 | 11.31 | 11.40 | 1,427,695 | -0.63(-5.26%) |
Jul 19, 2002 | 12.22 | 12.45 | 11.87 | 12.03 | 1,750,826 | -0.66(-5.18%) |
Jul 17, 2002 | 13.22 | 13.22 | 12.53 | 12.69 | 2,240,949 | +0.19(+1.49%) |
Jul 12, 2002 | 12.85 | 12.85 | 12.40 | 12.50 | 1,370,346 | -0.06(-0.45%) |
Jul 11, 2002 | 12.04 | 12.56 | 11.90 | 12.56 | 1,576,064 | +0.45(+3.68%) |
Jul 10, 2002 | 12.53 | 12.62 | 12.11 | 12.11 | 1,119,734 | -0.33(-2.67%) |
Jul 09, 2002 | 12.62 | 12.62 | 12.45 | 12.45 | 490,369 | -0.19(-1.48%) |
Jul 08, 2002 | 13.11 | 13.14 | 12.54 | 12.63 | 1,344,446 | -0.39(-2.99%) |
Jul 05, 2002 | 12.53 | 13.05 | 12.53 | 13.02 | 2,762,275 | +0.66(+5.38%) |
Jul 04, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.00(+0.00%) |
Jul 03, 2002 | 11.77 | 12.36 | 11.77 | 12.36 | 639,725 | +0.44(+3.67%) |
Jul 02, 2002 | 12.08 | 12.28 | 11.85 | 11.92 | 1,743,549 | -0.36(-2.97%) |
Jul 01, 2002 | 12.79 | 12.88 | 12.27 | 12.28 | 720,877 | -0.54(-4.23%) |
Jun 28, 2002 | 12.93 | 13.11 | 12.75 | 12.83 | 559,929 | -0.02(-0.13%) |
Jun 27, 2002 | 12.66 | 12.84 | 12.28 | 12.84 | 696,334 | +0.33(+2.66%) |
Jun 26, 2002 | 11.84 | 15.32 | 11.76 | 12.51 | 1,517,975 | +0.01(+0.06%) |
Jun 25, 2002 | 13.12 | 66.28 | 12.48 | 12.50 | 787,847 | -0.23(-1.78%) |
Jun 21, 2002 | 12.81 | 13.17 | 12.63 | 12.73 | 865,423 | -0.37(-2.85%) |
Jun 20, 2002 | 13.46 | 13.52 | 12.99 | 13.10 | 587,678 | -0.31(-2.30%) |
Jun 19, 2002 | 13.78 | 13.85 | 13.35 | 13.41 | 717,177 | -0.55(-3.95%) |
Jun 18, 2002 | 13.95 | 14.27 | 13.95 | 13.96 | 429,566 | -0.15(-1.09%) |
Jun 17, 2002 | 13.74 | 14.16 | 13.74 | 14.12 | 498,139 | +0.46(+3.38%) |
Jun 14, 2002 | 13.38 | 13.71 | 13.06 | 13.65 | 1,088,778 | -0.26(-1.86%) |
Jun 12, 2002 | 13.52 | 13.95 | 13.43 | 13.91 | 1,272,296 | +0.28(+2.02%) |
Jun 11, 2002 | 14.11 | 14.22 | 13.64 | 13.64 | 1,038,828 | -0.31(-2.21%) |
Jun 10, 2002 | 13.99 | 14.21 | 13.90 | 13.95 | 852,843 | -0.13(-0.92%) |
Jun 07, 2002 | 13.91 | 14.25 | 13.69 | 14.08 | 1,938,538 | -0.32(-2.20%) |
Jun 06, 2002 | 14.55 | 14.62 | 14.26 | 14.39 | 1,004,542 | -0.36(-2.42%) |
Jun 05, 2002 | 14.51 | 14.75 | 14.39 | 14.75 | 847,663 | -0.06(-0.38%) |
May 31, 2002 | 15.10 | 15.22 | 14.81 | 14.81 | 1,003,185 | -0.38(-2.51%) |
May 28, 2002 | 15.36 | 15.41 | 15.02 | 15.19 | 1,175,480 | -0.14(-0.90%) |
May 27, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | +0.00(+0.00%) |
May 24, 2002 | 15.41 | 15.52 | 15.24 | 15.32 | 558,819 | -0.34(-2.17%) |
May 23, 2002 | 15.60 | 15.76 | 15.29 | 15.66 | 480,379 | +0.12(+0.78%) |
May 22, 2002 | 15.32 | 15.54 | 15.19 | 15.54 | 1,148,717 | +0.19(+1.21%) |
May 21, 2002 | 15.97 | 15.97 | 15.33 | 15.36 | 3,108,592 | -0.39(-2.47%) |
May 20, 2002 | 15.93 | 16.03 | 15.68 | 15.75 | 1,322,739 | -0.42(-2.61%) |
May 17, 2002 | 16.26 | 16.32 | 15.96 | 16.17 | 1,146,127 | +0.08(+0.50%) |
May 16, 2002 | 15.85 | 16.09 | 15.77 | 16.09 | 907,603 | +0.24(+1.48%) |
May 15, 2002 | 15.61 | 16.30 | 15.57 | 15.85 | 3,615,858 | -0.05(-0.31%) |
May 14, 2002 | 15.84 | 15.95 | 15.61 | 15.90 | 2,568,766 | +0.73(+4.81%) |
May 13, 2002 | 14.64 | 15.20 | 14.59 | 15.17 | 1,254,043 | +0.58(+3.94%) |
May 10, 2002 | 15.12 | 15.17 | 14.51 | 14.59 | 1,045,488 | -0.52(-3.43%) |
May 09, 2002 | 15.57 | 15.60 | 15.09 | 15.11 | 2,390,058 | -0.51(-3.27%) |
May 08, 2002 | 15.00 | 15.65 | 14.91 | 15.62 | 3,729,448 | +1.47(+10.37%) |
May 07, 2002 | 14.30 | 14.39 | 14.00 | 14.16 | 19,523,516 | +0.00(+0.00%) |
May 06, 2002 | 14.39 | 14.66 | 14.14 | 14.16 | 829,656 | -0.41(-2.84%) |
May 03, 2002 | 14.87 | 15.47 | 14.45 | 14.57 | 1,023,658 | -0.36(-2.39%) |
May 02, 2002 | 15.31 | 15.55 | 14.88 | 14.93 | 572,138 | -0.39(-2.54%) |
May 01, 2002 | 15.37 | 15.49 | 14.90 | 15.32 | 560,299 | -0.13(-0.84%) |
Apr 30, 2002 | 15.24 | 15.64 | 15.12 | 15.45 | 1,888,465 | +0.30(+1.98%) |
Apr 29, 2002 | 15.21 | 15.45 | 15.04 | 15.15 | 1,184,977 | -0.10(-0.64%) |
Apr 26, 2002 | 15.89 | 15.96 | 15.24 | 15.24 | 2,413,738 | -0.54(-3.39%) |
Apr 25, 2002 | 15.65 | 15.87 | 15.52 | 15.78 | 877,386 | +0.11(+0.67%) |
Apr 24, 2002 | 15.96 | 16.11 | 15.66 | 15.67 | 924,006 | -0.24(-1.53%) |
Apr 23, 2002 | 16.24 | 16.34 | 15.86 | 15.92 | 429,813 | -0.33(-2.05%) |
Apr 22, 2002 | 16.30 | 16.41 | 16.09 | 16.25 | 614,195 | -0.41(-2.48%) |
Apr 19, 2002 | 16.91 | 16.91 | 16.62 | 16.66 | 278,731 | -0.05(-0.29%) |
Apr 18, 2002 | 16.78 | 16.92 | 16.43 | 16.71 | 1,425,845 | -0.18(-1.06%) |
Apr 17, 2002 | 17.03 | 17.08 | 16.75 | 16.89 | 1,338,403 | +0.06(+0.39%) |
Apr 16, 2002 | 16.62 | 16.86 | 16.50 | 16.82 | 2,005,754 | +0.73(+4.53%) |
Apr 15, 2002 | 16.30 | 16.30 | 16.01 | 16.09 | 802,153 | +0.04(+0.25%) |
Apr 12, 2002 | 15.97 | 16.14 | 15.84 | 16.05 | 1,126,888 | +0.27(+1.70%) |
Apr 11, 2002 | 16.18 | 16.22 | 15.72 | 15.79 | 868,999 | -0.54(-3.33%) |
Apr 10, 2002 | 16.34 | 16.49 | 15.97 | 16.33 | 1,511,191 | +0.05(+0.30%) |
Apr 09, 2002 | 16.78 | 16.88 | 16.23 | 16.28 | 1,131,698 | -0.42(-2.52%) |
Apr 08, 2002 | 16.34 | 16.76 | 16.20 | 16.70 | 1,022,178 | -0.08(-0.48%) |
Apr 05, 2002 | 17.23 | 17.23 | 16.75 | 16.78 | 1,000,595 | -0.27(-1.57%) |
Apr 04, 2002 | 17.03 | 17.21 | 16.83 | 17.05 | 1,728,133 | +0.07(+0.43%) |
Apr 03, 2002 | 17.19 | 17.38 | 16.81 | 16.98 | 915,002 | -0.27(-1.55%) |
Apr 02, 2002 | 17.50 | 17.58 | 17.21 | 17.25 | 559,929 | -0.52(-2.92%) |
Apr 01, 2002 | 17.45 | 17.88 | 17.31 | 17.77 | 439,309 | +0.19(+1.11%) |
Mar 29, 2002 | 17.51 | 17.71 | 17.50 | 17.57 | 1,652,530 | +0.00(+0.00%) |
Mar 28, 2002 | 17.51 | 17.71 | 17.50 | 17.57 | 1,652,530 | +0.21(+1.21%) |
Mar 27, 2002 | 17.32 | 17.41 | 17.17 | 17.36 | 1,002,322 | -0.01(-0.05%) |
Mar 26, 2002 | 17.21 | 17.63 | 17.17 | 17.37 | 2,468,374 | +0.13(+0.75%) |
Mar 25, 2002 | 17.72 | 17.83 | 17.24 | 17.24 | 1,422,762 | -0.40(-2.25%) |
Mar 22, 2002 | 17.88 | 17.91 | 17.62 | 17.64 | 1,088,161 | -0.26(-1.45%) |
Mar 21, 2002 | 17.59 | 17.92 | 17.43 | 17.89 | 1,931,508 | +0.35(+1.99%) |
Mar 20, 2002 | 17.81 | 17.86 | 17.51 | 17.55 | 1,334,949 | -0.55(-3.05%) |
Mar 19, 2002 | 18.09 | 18.21 | 17.96 | 18.10 | 712,121 | +0.07(+0.40%) |
Mar 18, 2002 | 18.32 | 18.32 | 17.93 | 18.02 | 792,410 | +0.06(+0.32%) |
Mar 15, 2002 | 17.85 | 18.06 | 17.79 | 17.97 | 501,716 | +0.13(+0.73%) |
Mar 14, 2002 | 18.12 | 18.15 | 17.81 | 17.84 | 442,886 | -0.21(-1.17%) |
Mar 13, 2002 | 18.32 | 18.32 | 17.98 | 18.05 | 717,547 | -0.49(-2.62%) |
Mar 12, 2002 | 18.53 | 18.54 | 18.29 | 18.54 | 1,129,601 | -0.41(-2.14%) |
Mar 11, 2002 | 18.73 | 19.10 | 18.59 | 18.94 | 1,183,497 | +0.06(+0.30%) |
Mar 08, 2002 | 18.91 | 19.04 | 18.65 | 18.88 | 2,437,911 | +0.49(+2.64%) |
Mar 07, 2002 | 18.67 | 18.74 | 18.18 | 18.40 | 591,872 | -0.06(-0.35%) |
Mar 06, 2002 | 18.16 | 18.58 | 18.00 | 18.46 | 626,898 | +0.18(+0.98%) |
Mar 05, 2002 | 18.20 | 18.53 | 18.16 | 18.28 | 1,134,041 | +0.06(+0.31%) |
Mar 04, 2002 | 17.68 | 18.23 | 17.39 | 18.23 | 2,064,830 | +0.64(+3.64%) |