Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 10.13 | 10.21 | 9.840 | 9.840 | 31,946,368 | -0.51(-4.91%) |
Mar 28, 2003 | 10.46 | 10.67 | 10.30 | 10.35 | 19,869,234 | -0.21(-2.00%) |
Mar 27, 2003 | 10.43 | 10.69 | 10.43 | 10.56 | 24,960,382 | -0.16(-1.53%) |
Mar 26, 2003 | 10.72 | 10.94 | 10.64 | 10.72 | 24,235,282 | +0.08(+0.74%) |
Mar 25, 2003 | 10.50 | 10.76 | 10.41 | 10.65 | 28,734,650 | +0.04(+0.37%) |
Mar 24, 2003 | 10.72 | 10.87 | 10.49 | 10.61 | 30,154,360 | -0.52(-4.71%) |
Mar 21, 2003 | 11.29 | 11.41 | 10.95 | 11.13 | 45,609,036 | +0.25(+2.30%) |
Mar 20, 2003 | 10.55 | 11.14 | 10.39 | 10.88 | 51,045,760 | +0.29(+2.73%) |
Mar 19, 2003 | 10.57 | 10.71 | 10.36 | 10.59 | 37,361,804 | +0.00(+0.00%) |
Mar 18, 2003 | 10.32 | 10.61 | 10.13 | 10.59 | 47,369,964 | +0.32(+3.13%) |
Mar 17, 2003 | 9.519 | 10.44 | 9.519 | 10.27 | 49,911,636 | +0.59(+6.14%) |
Mar 14, 2003 | 9.973 | 10.13 | 9.526 | 9.676 | 46,613,916 | -0.23(-2.29%) |
Mar 13, 2003 | 9.449 | 9.903 | 9.253 | 9.903 | 43,824,356 | +0.71(+7.74%) |
Mar 12, 2003 | 9.011 | 9.238 | 8.862 | 9.191 | 45,309,996 | +0.11(+1.21%) |
Mar 11, 2003 | 9.105 | 9.191 | 9.003 | 9.081 | 28,955,008 | +0.01(+0.09%) |
Mar 10, 2003 | 9.175 | 9.261 | 9.058 | 9.074 | 22,734,090 | -0.28(-3.01%) |
Mar 07, 2003 | 9.277 | 9.426 | 9.144 | 9.355 | 46,460,896 | -0.07(-0.75%) |
Mar 06, 2003 | 9.472 | 9.582 | 9.386 | 9.426 | 30,267,588 | -0.15(-1.55%) |
Mar 05, 2003 | 9.684 | 9.691 | 9.418 | 9.574 | 34,022,896 | -0.01(-0.08%) |
Mar 04, 2003 | 9.856 | 9.903 | 9.551 | 9.582 | 44,309,784 | -0.31(-3.09%) |
Mar 03, 2003 | 10.23 | 10.36 | 9.809 | 9.887 | 34,670,684 | -0.27(-2.62%) |
Feb 28, 2003 | 9.856 | 10.18 | 9.777 | 10.15 | 27,599,216 | +0.31(+3.18%) |
Feb 27, 2003 | 9.777 | 9.973 | 9.629 | 9.840 | 31,721,054 | +0.20(+2.09%) |
Feb 26, 2003 | 9.809 | 10.06 | 9.621 | 9.639 | 33,766,568 | -0.26(-2.58%) |
Feb 25, 2003 | 9.801 | 9.981 | 9.605 | 9.895 | 36,763,500 | -0.13(-1.33%) |
Feb 24, 2003 | 9.957 | 10.19 | 9.856 | 10.03 | 35,047,568 | +0.02(+0.16%) |
Feb 21, 2003 | 10.11 | 10.11 | 9.715 | 10.01 | 42,189,480 | +0.02(+0.16%) |
Feb 20, 2003 | 9.777 | 10.08 | 9.668 | 9.997 | 35,810,420 | +0.29(+2.98%) |
Feb 19, 2003 | 9.801 | 10.28 | 9.551 | 9.707 | 34,259,920 | -0.26(-2.59%) |
Feb 18, 2003 | 9.856 | 10.01 | 9.777 | 9.965 | 36,830,236 | +0.27(+2.74%) |
Feb 14, 2003 | 9.222 | 9.715 | 9.214 | 9.699 | 41,948,236 | +0.46(+5.00%) |
Feb 13, 2003 | 9.238 | 9.261 | 8.987 | 9.238 | 39,710,444 | -0.01(-0.08%) |
Feb 12, 2003 | 9.081 | 9.472 | 9.058 | 9.245 | 59,318,480 | -0.09(-1.01%) |
Feb 11, 2003 | 9.504 | 9.519 | 9.191 | 9.339 | 46,338,292 | -0.09(-0.91%) |
Feb 10, 2003 | 9.261 | 9.574 | 9.034 | 9.426 | 35,995,664 | +0.19(+2.03%) |
Feb 07, 2003 | 9.558 | 9.598 | 9.175 | 9.238 | 35,861,684 | -0.15(-1.58%) |
Feb 06, 2003 | 9.253 | 9.566 | 9.253 | 9.386 | 34,249,436 | -0.02(-0.17%) |
Feb 05, 2003 | 9.707 | 9.934 | 9.379 | 9.402 | 51,254,044 | -0.13(-1.31%) |
Feb 04, 2003 | 9.230 | 9.551 | 9.214 | 9.527 | 42,904,896 | +0.13(+1.33%) |
Feb 03, 2003 | 9.371 | 9.637 | 9.238 | 9.402 | 35,912,056 | +0.04(+0.42%) |
Jan 31, 2003 | 9.191 | 10.15 | 8.800 | 9.363 | 89,947,480 | -0.77(-7.57%) |
Jan 30, 2003 | 10.64 | 10.72 | 10.10 | 10.13 | 37,649,720 | -0.52(-4.85%) |
Jan 29, 2003 | 10.54 | 10.76 | 10.26 | 10.65 | 56,303,648 | +0.29(+2.79%) |
Jan 28, 2003 | 10.47 | 10.58 | 10.18 | 10.36 | 37,190,116 | -0.03(-0.30%) |
Jan 27, 2003 | 10.13 | 10.55 | 9.895 | 10.39 | 33,332,918 | +0.01(+0.08%) |
Jan 24, 2003 | 10.77 | 10.79 | 10.32 | 10.38 | 48,081,964 | -0.62(-5.62%) |
Jan 23, 2003 | 11.25 | 11.42 | 10.88 | 11.00 | 51,667,876 | +0.22(+2.03%) |
Jan 22, 2003 | 10.75 | 11.07 | 10.61 | 10.78 | 50,876,776 | +0.20(+1.92%) |
Jan 21, 2003 | 10.91 | 10.91 | 10.53 | 10.58 | 42,443,636 | -0.01(-0.07%) |
Jan 17, 2003 | 10.90 | 10.98 | 10.53 | 10.58 | 51,236,272 | -0.63(-5.65%) |
Jan 16, 2003 | 11.58 | 11.59 | 11.15 | 11.22 | 40,480,068 | -0.09(-0.76%) |
Jan 15, 2003 | 11.71 | 11.77 | 11.15 | 11.30 | 75,430,480 | -0.71(-5.92%) |
Jan 14, 2003 | 12.12 | 12.48 | 11.82 | 12.01 | 49,996,564 | -0.03(-0.26%) |
Jan 13, 2003 | 12.50 | 12.75 | 11.99 | 12.05 | 50,610,860 | -0.23(-1.91%) |
Jan 10, 2003 | 11.87 | 12.37 | 11.59 | 12.28 | 49,101,524 | +0.52(+4.39%) |
Jan 09, 2003 | 11.84 | 12.23 | 11.65 | 11.76 | 50,290,224 | +0.32(+2.80%) |
Jan 08, 2003 | 11.77 | 11.91 | 11.41 | 11.44 | 36,354,780 | -0.52(-4.38%) |
Jan 07, 2003 | 12.09 | 12.33 | 11.81 | 11.97 | 47,346,476 | -0.09(-0.71%) |
Jan 06, 2003 | 11.68 | 12.16 | 11.66 | 12.05 | 46,027,120 | +0.69(+6.06%) |
Jan 03, 2003 | 10.92 | 11.40 | 10.81 | 11.37 | 38,861,428 | +0.43(+3.93%) |
Jan 02, 2003 | 10.52 | 10.95 | 10.22 | 10.94 | 32,188,582 | +0.74(+7.29%) |
Dec 31, 2002 | 10.32 | 10.54 | 10.14 | 10.19 | 25,999,498 | -0.20(-1.96%) |
Dec 30, 2002 | 10.56 | 10.76 | 10.33 | 10.40 | 21,578,760 | -0.18(-1.70%) |
Dec 27, 2002 | 10.73 | 10.87 | 10.51 | 10.58 | 17,008,954 | -0.23(-2.10%) |
Dec 26, 2002 | 10.95 | 11.18 | 10.75 | 10.80 | 23,134,884 | -0.05(-0.43%) |
Dec 24, 2002 | 10.79 | 11.06 | 10.76 | 10.85 | 13,116,471 | -0.05(-0.50%) |
Dec 23, 2002 | 10.72 | 10.95 | 10.34 | 10.90 | 26,551,786 | +0.49(+4.73%) |
Dec 20, 2002 | 10.72 | 10.88 | 10.34 | 10.41 | 38,528,268 | -0.17(-1.63%) |
Dec 19, 2002 | 10.35 | 10.69 | 10.15 | 10.58 | 42,910,652 | +0.21(+2.04%) |
Dec 18, 2002 | 10.58 | 10.60 | 10.29 | 10.37 | 36,507,812 | -0.47(-4.33%) |
Dec 17, 2002 | 11.27 | 11.48 | 10.78 | 10.84 | 44,254,936 | -0.47(-4.15%) |
Dec 16, 2002 | 10.74 | 11.38 | 10.56 | 11.31 | 41,921,516 | +0.70(+6.64%) |
Dec 13, 2002 | 11.09 | 11.09 | 10.58 | 10.61 | 37,805,176 | -0.63(-5.63%) |
Dec 12, 2002 | 11.52 | 11.59 | 11.08 | 11.24 | 33,992,724 | -0.16(-1.38%) |
Dec 11, 2002 | 11.33 | 11.66 | 11.12 | 11.40 | 40,071,860 | -0.16(-1.35%) |
Dec 10, 2002 | 10.92 | 11.64 | 10.86 | 11.55 | 46,022,004 | +0.84(+7.81%) |
Dec 09, 2002 | 11.46 | 11.65 | 10.71 | 10.72 | 42,396,460 | -0.93(-7.99%) |
Dec 06, 2002 | 11.51 | 11.81 | 11.31 | 11.65 | 37,407,196 | +0.00(+0.00%) |
Dec 05, 2002 | 12.16 | 12.20 | 11.44 | 11.65 | 36,394,796 | -0.17(-1.46%) |
Dec 04, 2002 | 11.82 | 12.14 | 11.68 | 11.82 | 52,702,908 | -0.67(-5.39%) |
Dec 03, 2002 | 12.99 | 13.01 | 12.45 | 12.49 | 27,908,984 | -0.64(-4.88%) |
Dec 02, 2002 | 13.83 | 14.01 | 13.06 | 13.13 | 38,818,092 | -0.20(-1.53%) |
Nov 29, 2002 | 13.78 | 13.90 | 13.32 | 13.34 | 15,929,052 | -0.34(-2.52%) |
Nov 27, 2002 | 13.28 | 13.85 | 13.19 | 13.68 | 35,803,900 | +0.73(+5.62%) |
Nov 26, 2002 | 13.26 | 13.30 | 12.88 | 12.95 | 32,690,116 | -0.37(-2.76%) |
Nov 25, 2002 | 13.20 | 13.49 | 13.10 | 13.32 | 45,597,176 | +0.14(+1.07%) |
Nov 22, 2002 | 12.89 | 13.34 | 12.84 | 13.18 | 43,236,400 | -0.12(-0.88%) |
Nov 21, 2002 | 12.82 | 13.52 | 12.59 | 13.30 | 63,932,008 | +0.89(+7.19%) |
Nov 20, 2002 | 11.94 | 12.59 | 11.85 | 12.41 | 48,732,056 | +0.62(+5.24%) |
Nov 19, 2002 | 11.94 | 12.19 | 11.65 | 11.79 | 35,735,884 | -0.20(-1.70%) |
Nov 18, 2002 | 12.72 | 12.72 | 11.91 | 11.99 | 36,705,588 | -0.39(-3.16%) |
Nov 15, 2002 | 12.09 | 12.48 | 11.77 | 12.38 | 41,440,440 | +0.05(+0.44%) |
Nov 14, 2002 | 11.72 | 12.35 | 11.43 | 12.33 | 71,978,288 | +0.83(+7.21%) |
Nov 13, 2002 | 11.65 | 11.88 | 11.15 | 11.50 | 79,210,584 | -0.29(-2.46%) |
Nov 12, 2002 | 11.53 | 12.16 | 11.35 | 11.79 | 36,891,088 | +0.39(+3.43%) |
Nov 11, 2002 | 12.26 | 12.27 | 11.37 | 11.40 | 34,912,948 | -0.90(-7.32%) |
Nov 08, 2002 | 12.42 | 12.66 | 11.81 | 12.30 | 43,301,216 | +0.01(+0.06%) |
Nov 07, 2002 | 12.69 | 12.87 | 12.19 | 12.29 | 42,137,064 | -0.89(-6.77%) |
Nov 06, 2002 | 12.45 | 13.20 | 12.43 | 13.18 | 48,473,424 | +0.81(+6.58%) |
Nov 05, 2002 | 12.43 | 12.80 | 11.98 | 12.37 | 55,297,000 | -0.50(-3.89%) |
Nov 04, 2002 | 12.76 | 13.38 | 12.52 | 12.87 | 58,408,996 | +0.57(+4.64%) |
Nov 01, 2002 | 11.65 | 12.48 | 11.55 | 12.30 | 49,493,496 | +0.54(+4.59%) |
Oct 31, 2002 | 12.06 | 12.35 | 11.50 | 11.76 | 51,987,360 | -0.23(-1.89%) |
Oct 30, 2002 | 11.35 | 12.15 | 11.22 | 11.98 | 49,268,616 | +0.76(+6.76%) |
Oct 29, 2002 | 11.72 | 11.80 | 10.76 | 11.22 | 47,169,536 | -0.60(-5.09%) |
Oct 28, 2002 | 11.77 | 12.35 | 11.69 | 11.83 | 65,616,052 | +0.48(+4.20%) |
Oct 25, 2002 | 10.75 | 11.39 | 10.68 | 11.35 | 33,891,600 | +0.74(+6.93%) |
Oct 24, 2002 | 11.40 | 11.65 | 10.61 | 10.61 | 58,830,764 | -0.66(-5.83%) |
Oct 23, 2002 | 9.989 | 11.29 | 9.981 | 11.27 | 60,532,876 | +1.03(+10.08%) |
Oct 22, 2002 | 10.29 | 10.74 | 10.09 | 10.24 | 43,382,140 | -0.74(-6.77%) |
Oct 21, 2002 | 10.32 | 11.04 | 10.24 | 10.98 | 34,579,404 | +0.47(+4.46%) |
Oct 18, 2002 | 9.817 | 10.54 | 9.723 | 10.51 | 38,763,756 | +0.36(+3.54%) |
Oct 17, 2002 | 10.07 | 10.18 | 9.645 | 10.15 | 42,892,284 | +0.78(+8.35%) |
Oct 16, 2002 | 9.269 | 9.582 | 9.269 | 9.371 | 37,059,716 | -0.84(-8.20%) |
Oct 15, 2002 | 10.16 | 10.24 | 8.714 | 10.21 | 43,702,392 | +0.82(+8.75%) |
Oct 14, 2002 | 9.308 | 9.465 | 9.191 | 9.386 | 25,654,700 | -0.05(-0.57%) |
Oct 11, 2002 | 9.066 | 9.574 | 8.980 | 9.440 | 43,965,804 | +0.75(+8.63%) |
Oct 10, 2002 | 8.197 | 8.854 | 8.096 | 8.690 | 39,214,664 | +0.55(+6.72%) |
Oct 09, 2002 | 8.096 | 8.628 | 8.025 | 8.143 | 56,888,600 | +0.05(+0.58%) |
Oct 08, 2002 | 8.651 | 8.667 | 8.096 | 8.096 | 58,025,716 | -0.41(-4.78%) |
Oct 07, 2002 | 8.768 | 8.887 | 8.444 | 8.503 | 33,702,900 | -0.36(-4.06%) |
Oct 04, 2002 | 9.191 | 9.253 | 8.768 | 8.862 | 38,851,204 | -0.13(-1.48%) |
Oct 03, 2002 | 9.582 | 9.715 | 8.995 | 8.995 | 40,372,040 | -0.78(-8.00%) |
Oct 02, 2002 | 9.394 | 10.08 | 9.379 | 9.777 | 44,107,020 | +0.23(+2.38%) |
Oct 01, 2002 | 9.191 | 9.582 | 8.909 | 9.551 | 42,702,264 | +0.52(+5.71%) |
Sep 30, 2002 | 9.089 | 9.410 | 8.854 | 9.034 | 42,620,284 | -0.21(-2.28%) |
Sep 27, 2002 | 9.050 | 9.832 | 9.011 | 9.246 | 48,856,192 | +0.06(+0.68%) |
Sep 26, 2002 | 9.738 | 9.770 | 8.995 | 9.183 | 48,147,420 | -0.43(-4.48%) |
Sep 25, 2002 | 9.386 | 9.801 | 9.089 | 9.613 | 49,903,064 | +0.44(+4.77%) |
Sep 24, 2002 | 8.471 | 9.300 | 8.393 | 9.175 | 58,530,704 | +0.41(+4.73%) |
Sep 23, 2002 | 9.136 | 9.300 | 8.604 | 8.761 | 47,142,944 | -0.58(-6.20%) |
Sep 20, 2002 | 9.527 | 9.558 | 9.222 | 9.339 | 44,784,852 | -0.03(-0.33%) |
Sep 19, 2002 | 9.386 | 9.699 | 9.332 | 9.371 | 44,341,360 | -0.19(-1.96%) |
Sep 18, 2002 | 9.394 | 9.770 | 9.386 | 9.558 | 38,848,900 | +0.02(+0.16%) |
Sep 17, 2002 | 10.27 | 10.40 | 9.457 | 9.543 | 59,359,136 | -0.37(-3.71%) |
Sep 16, 2002 | 10.11 | 10.39 | 9.793 | 9.910 | 36,436,472 | -0.28(-2.76%) |
Sep 13, 2002 | 9.864 | 10.30 | 9.777 | 10.19 | 40,069,176 | +0.23(+2.28%) |
Sep 12, 2002 | 10.44 | 10.48 | 9.950 | 9.965 | 31,717,346 | -0.74(-6.94%) |
Sep 11, 2002 | 10.75 | 11.15 | 10.64 | 10.71 | 29,302,618 | +0.17(+1.63%) |
Sep 10, 2002 | 10.09 | 10.68 | 10.03 | 10.54 | 36,024,176 | +0.61(+6.15%) |
Sep 09, 2002 | 9.981 | 10.07 | 9.605 | 9.926 | 30,573,266 | -0.20(-1.93%) |
Sep 06, 2002 | 9.997 | 10.30 | 9.963 | 10.12 | 36,725,148 | +0.68(+7.21%) |
Sep 05, 2002 | 9.754 | 9.832 | 9.386 | 9.441 | 38,906,816 | -0.49(-4.96%) |
Sep 04, 2002 | 10.26 | 10.31 | 9.566 | 9.934 | 52,292,144 | -0.23(-2.23%) |
Sep 03, 2002 | 10.29 | 10.40 | 10.10 | 10.16 | 34,506,148 | -0.29(-2.77%) |
Aug 30, 2002 | 10.25 | 10.76 | 10.21 | 10.45 | 28,340,076 | -0.06(-0.60%) |
Aug 29, 2002 | 10.20 | 10.78 | 10.17 | 10.51 | 31,595,510 | +0.15(+1.43%) |
Aug 28, 2002 | 10.68 | 10.94 | 10.32 | 10.36 | 33,006,786 | -0.53(-4.88%) |
Aug 27, 2002 | 11.66 | 11.70 | 10.86 | 10.90 | 38,835,348 | -0.81(-6.89%) |
Aug 26, 2002 | 11.85 | 11.87 | 11.36 | 11.70 | 31,646,136 | -0.10(-0.86%) |
Aug 23, 2002 | 12.28 | 12.40 | 11.77 | 11.80 | 33,809,780 | -0.84(-6.68%) |
Aug 22, 2002 | 12.38 | 13.03 | 12.33 | 12.65 | 40,363,476 | +0.10(+0.81%) |
Aug 21, 2002 | 12.07 | 12.55 | 11.87 | 12.55 | 38,272,192 | +0.79(+6.72%) |
Aug 20, 2002 | 11.84 | 12.08 | 11.58 | 11.76 | 36,844,936 | +0.26(+2.25%) |
Aug 16, 2002 | 10.55 | 11.73 | 10.54 | 11.50 | 42,003,592 | +0.66(+6.06%) |
Aug 15, 2002 | 11.29 | 11.54 | 10.52 | 10.84 | 42,093,980 | -0.44(-3.88%) |
Aug 14, 2002 | 10.25 | 11.32 | 10.09 | 11.28 | 57,634,128 | +0.75(+7.13%) |
Aug 13, 2002 | 10.68 | 11.12 | 10.36 | 10.53 | 44,178,484 | -0.09(-0.88%) |
Aug 12, 2002 | 10.43 | 10.76 | 10.29 | 10.62 | 26,688,324 | +0.02(+0.15%) |
Aug 07, 2002 | 11.01 | 11.21 | 9.981 | 10.61 | 38,165,060 | +0.00(+0.00%) |
Aug 06, 2002 | 10.17 | 11.01 | 10.17 | 10.61 | 37,871,428 | +0.63(+6.27%) |
Aug 05, 2002 | 10.58 | 10.76 | 9.840 | 9.981 | 33,817,704 | -0.74(-6.86%) |
Aug 02, 2002 | 10.83 | 10.96 | 10.28 | 10.72 | 43,997,840 | -0.25(-2.28%) |
Aug 01, 2002 | 11.68 | 11.76 | 10.87 | 10.97 | 41,029,800 | -0.66(-5.72%) |
Jul 31, 2002 | 12.01 | 12.12 | 11.48 | 11.63 | 35,229,236 | -0.65(-5.29%) |
Jul 30, 2002 | 11.61 | 12.37 | 11.58 | 12.28 | 37,972,400 | +0.47(+3.97%) |
Jul 29, 2002 | 11.69 | 12.00 | 11.31 | 11.81 | 48,110,856 | +0.61(+5.44%) |
Jul 26, 2002 | 11.79 | 11.80 | 10.75 | 11.20 | 62,727,456 | +0.07(+0.64%) |
Jul 25, 2002 | 12.04 | 12.15 | 10.60 | 11.13 | 106,581,216 | -1.81(-14.02%) |
Jul 24, 2002 | 11.83 | 12.96 | 11.76 | 12.95 | 54,763,504 | +0.76(+6.23%) |
Jul 23, 2002 | 12.94 | 13.25 | 12.12 | 12.19 | 50,543,868 | -0.98(-7.43%) |
Jul 22, 2002 | 13.30 | 13.67 | 12.91 | 13.16 | 42,242,884 | +0.02(+0.18%) |
Jul 19, 2002 | 13.06 | 13.77 | 13.02 | 13.14 | 34,699,576 | -0.93(-6.61%) |
Jul 17, 2002 | 15.14 | 15.42 | 13.69 | 14.07 | 60,560,364 | -0.38(-2.65%) |
Jul 12, 2002 | 14.77 | 14.86 | 14.05 | 14.46 | 40,736,272 | +0.19(+1.37%) |
Jul 11, 2002 | 13.00 | 14.49 | 12.78 | 14.26 | 59,456,680 | +1.22(+9.36%) |
Jul 10, 2002 | 14.27 | 14.28 | 12.98 | 13.04 | 40,411,800 | -0.82(-5.93%) |
Jul 09, 2002 | 14.86 | 14.27 | 13.69 | 13.86 | 41,908,476 | -1.00(-6.74%) |
Jul 08, 2002 | 15.59 | 15.69 | 14.51 | 14.86 | 35,018,036 | -0.73(-4.67%) |
Jul 05, 2002 | 14.74 | 15.60 | 14.74 | 15.59 | 28,077,100 | +1.52(+10.78%) |
Jul 04, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,728,600 | +0.00(+0.00%) |
Jul 03, 2002 | 13.08 | 14.21 | 13.04 | 14.07 | 37,696,892 | +0.80(+6.01%) |
Jul 02, 2002 | 13.99 | 14.00 | 13.23 | 13.27 | 57,637,580 | -0.83(-5.88%) |
Jul 01, 2002 | 14.82 | 15.02 | 14.03 | 14.10 | 39,886,616 | -0.77(-5.20%) |
Jun 28, 2002 | 15.33 | 15.84 | 14.80 | 14.88 | 45,241,128 | -0.74(-4.71%) |
Jun 27, 2002 | 15.38 | 15.76 | 14.89 | 15.61 | 49,421,008 | +0.76(+5.11%) |
Jun 26, 2002 | 14.62 | 15.23 | 14.15 | 14.85 | 55,670,692 | -0.63(-4.09%) |
Jun 25, 2002 | 15.94 | 16.18 | 14.90 | 15.49 | 50,981,608 | +0.81(+5.54%) |
Jun 21, 2002 | 14.46 | 15.21 | 14.46 | 14.67 | 35,940,308 | -0.34(-2.24%) |
Jun 20, 2002 | 15.53 | 15.75 | 14.74 | 15.01 | 38,591,548 | -0.39(-2.54%) |
Jun 19, 2002 | 15.68 | 16.04 | 15.26 | 15.40 | 35,255,444 | -0.60(-3.76%) |
Jun 18, 2002 | 16.23 | 17.00 | 15.99 | 16.00 | 39,017,784 | -0.45(-2.76%) |
Jun 17, 2002 | 15.89 | 16.68 | 15.76 | 16.46 | 31,434,042 | +0.95(+6.10%) |
Jun 14, 2002 | 15.14 | 15.72 | 14.81 | 15.51 | 38,211,852 | -0.68(-4.20%) |
Jun 12, 2002 | 15.30 | 16.26 | 15.16 | 16.19 | 42,746,880 | +0.87(+5.67%) |
Jun 11, 2002 | 16.42 | 16.43 | 15.28 | 15.32 | 27,765,158 | -0.68(-4.25%) |
Jun 10, 2002 | 16.18 | 16.55 | 15.72 | 16.00 | 22,048,844 | -0.13(-0.78%) |
Jun 07, 2002 | 15.14 | 17.99 | 15.06 | 16.13 | 53,894,672 | -0.23(-1.43%) |
Jun 06, 2002 | 17.08 | 17.32 | 16.19 | 16.36 | 39,523,024 | -1.12(-6.40%) |
Jun 05, 2002 | 17.29 | 17.69 | 16.99 | 17.48 | 37,012,796 | +0.13(+0.77%) |
May 31, 2002 | 17.99 | 18.15 | 17.29 | 17.35 | 29,925,094 | -1.52(-8.04%) |
May 28, 2002 | 18.88 | 19.05 | 18.48 | 18.87 | 28,615,836 | +0.25(+1.34%) |
May 27, 2002 | 18.77 | 18.90 | 18.26 | 18.62 | 54,461,920 | +0.00(+0.00%) |
May 24, 2002 | 18.77 | 18.90 | 18.26 | 18.62 | 54,312,852 | -1.38(-6.92%) |
May 23, 2002 | 20.59 | 20.63 | 19.37 | 20.00 | 38,346,472 | -0.46(-2.26%) |
May 22, 2002 | 20.33 | 20.90 | 19.71 | 20.46 | 35,690,628 | -0.12(-0.57%) |
May 21, 2002 | 21.14 | 21.39 | 20.34 | 20.58 | 29,678,736 | -0.37(-1.75%) |
May 20, 2002 | 20.80 | 21.26 | 20.73 | 20.95 | 25,227,316 | -0.41(-1.94%) |
May 17, 2002 | 21.24 | 21.51 | 20.63 | 21.36 | 48,003,084 | +0.14(+0.66%) |
May 16, 2002 | 20.74 | 21.27 | 20.36 | 21.22 | 37,202,008 | +0.30(+1.42%) |
May 15, 2002 | 20.72 | 21.51 | 20.10 | 20.92 | 67,205,728 | +0.06(+0.30%) |
May 14, 2002 | 21.12 | 21.68 | 20.53 | 20.86 | 55,109,708 | +0.85(+4.26%) |
May 13, 2002 | 19.28 | 20.10 | 18.91 | 20.01 | 41,539,388 | +1.47(+7.93%) |
May 10, 2002 | 20.09 | 20.10 | 18.33 | 18.54 | 39,257,108 | -1.22(-6.18%) |
May 09, 2002 | 19.66 | 20.44 | 19.55 | 19.76 | 45,113,284 | -0.23(-1.17%) |
May 08, 2002 | 18.70 | 20.16 | 18.66 | 19.99 | 46,799,428 | +2.53(+14.52%) |
May 07, 2002 | 17.58 | 17.94 | 17.06 | 17.46 | 31,654,958 | +0.16(+0.90%) |
May 06, 2002 | 17.30 | 18.25 | 17.29 | 17.30 | 27,862,064 | -0.04(-0.23%) |
May 03, 2002 | 17.90 | 17.91 | 16.93 | 17.34 | 39,734,608 | -0.55(-3.06%) |
May 02, 2002 | 19.22 | 19.61 | 17.60 | 17.89 | 44,432,256 | -1.20(-6.27%) |
May 01, 2002 | 18.97 | 19.41 | 18.39 | 19.09 | 31,969,456 | +0.06(+0.33%) |
Apr 30, 2002 | 18.77 | 19.70 | 18.62 | 19.02 | 31,908,090 | +0.30(+1.59%) |
Apr 29, 2002 | 18.89 | 19.16 | 18.28 | 18.73 | 32,914,994 | +0.13(+0.72%) |
Apr 26, 2002 | 19.97 | 20.09 | 18.43 | 18.59 | 37,232,688 | -1.14(-5.79%) |
Apr 25, 2002 | 19.27 | 20.06 | 19.06 | 19.73 | 35,791,752 | +0.18(+0.92%) |
Apr 24, 2002 | 20.41 | 20.70 | 19.30 | 19.55 | 28,983,518 | -0.70(-3.47%) |
Apr 23, 2002 | 20.72 | 20.72 | 20.04 | 20.26 | 29,823,584 | -0.13(-0.61%) |
Apr 22, 2002 | 20.53 | 20.67 | 19.95 | 20.38 | 21,631,814 | -0.33(-1.59%) |
Apr 19, 2002 | 21.12 | 21.19 | 20.34 | 20.71 | 29,651,890 | -0.18(-0.86%) |
Apr 18, 2002 | 21.18 | 21.27 | 20.18 | 20.89 | 37,817,580 | -0.46(-2.16%) |
Apr 17, 2002 | 42.36 | 21.79 | 21.01 | 21.35 | 28,485,564 | +1.56(+7.91%) |
Apr 12, 2002 | 19.94 | 20.02 | 19.38 | 19.79 | 42,084,392 | +0.07(+0.34%) |
Apr 11, 2002 | 19.72 | 20.25 | 19.58 | 19.72 | 50,611,368 | -0.23(-1.14%) |
Apr 10, 2002 | 20.23 | 20.26 | 19.36 | 19.95 | 61,506,028 | -0.14(-0.68%) |
Apr 09, 2002 | 20.71 | 21.06 | 19.95 | 20.09 | 45,602,676 | -0.65(-3.15%) |
Apr 08, 2002 | 19.95 | 20.77 | 19.62 | 20.74 | 56,073,144 | +0.25(+1.20%) |
Apr 05, 2002 | 21.42 | 21.48 | 20.42 | 20.49 | 40,233,712 | -0.66(-3.14%) |
Apr 04, 2002 | 20.72 | 21.35 | 20.58 | 21.16 | 45,745,860 | +0.36(+1.71%) |
Apr 03, 2002 | 21.03 | 21.33 | 20.55 | 20.80 | 47,388,152 | -0.33(-1.55%) |
Apr 02, 2002 | 21.33 | 21.41 | 21.09 | 21.13 | 40,856,060 | -0.58(-2.68%) |