Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 8.602 | 8.660 | 8.357 | 8.454 | 2,838,931 | -0.50(-5.53%) |
Mar 28, 2003 | 9.026 | 9.116 | 8.904 | 8.949 | 1,253,261 | -0.14(-1.56%) |
Mar 27, 2003 | 9.000 | 9.168 | 8.878 | 9.090 | 2,209,578 | +0.06(+0.71%) |
Mar 26, 2003 | 9.078 | 9.110 | 8.936 | 9.026 | 2,478,679 | -0.10(-1.13%) |
Mar 25, 2003 | 9.142 | 9.174 | 8.988 | 9.129 | 3,823,092 | -0.04(-0.42%) |
Mar 24, 2003 | 9.418 | 9.476 | 9.123 | 9.168 | 2,265,110 | -0.35(-3.65%) |
Mar 21, 2003 | 9.643 | 9.643 | 9.322 | 9.515 | 2,863,508 | -0.02(-0.20%) |
Mar 20, 2003 | 9.290 | 9.643 | 9.097 | 9.534 | 3,218,316 | +0.11(+1.16%) |
Mar 19, 2003 | 9.418 | 9.515 | 9.000 | 9.425 | 4,879,739 | -0.09(-0.95%) |
Mar 18, 2003 | 9.039 | 9.515 | 8.949 | 9.515 | 4,853,607 | +0.48(+5.26%) |
Mar 17, 2003 | 8.608 | 9.090 | 8.364 | 9.039 | 2,815,132 | +0.43(+5.00%) |
Mar 14, 2003 | 8.486 | 8.711 | 8.460 | 8.608 | 2,624,273 | +0.23(+2.76%) |
Mar 13, 2003 | 8.261 | 8.377 | 8.030 | 8.377 | 2,533,588 | +0.40(+5.00%) |
Mar 12, 2003 | 8.075 | 8.075 | 7.785 | 7.978 | 3,973,353 | -0.10(-1.19%) |
Mar 11, 2003 | 8.261 | 8.345 | 8.004 | 8.075 | 1,851,037 | -0.24(-2.86%) |
Mar 10, 2003 | 8.454 | 8.454 | 8.293 | 8.312 | 3,179,895 | -0.30(-3.44%) |
Mar 07, 2003 | 8.332 | 8.608 | 8.255 | 8.608 | 2,363,106 | +0.21(+2.53%) |
Mar 06, 2003 | 8.312 | 8.396 | 8.100 | 8.396 | 2,096,961 | +0.02(+0.23%) |
Mar 05, 2003 | 8.210 | 8.377 | 8.113 | 8.377 | 2,721,180 | +0.12(+1.40%) |
Mar 04, 2003 | 8.377 | 8.441 | 8.203 | 8.261 | 1,681,177 | -0.11(-1.31%) |
Mar 03, 2003 | 8.615 | 8.775 | 8.300 | 8.370 | 1,661,889 | -0.12(-1.36%) |
Feb 28, 2003 | 8.467 | 8.679 | 8.422 | 8.486 | 2,154,514 | +0.06(+0.76%) |
Feb 27, 2003 | 8.280 | 8.480 | 8.280 | 8.422 | 1,961,944 | +0.19(+2.34%) |
Feb 26, 2003 | 8.473 | 8.602 | 8.197 | 8.229 | 2,610,118 | -0.24(-2.88%) |
Feb 25, 2003 | 8.319 | 8.480 | 8.120 | 8.473 | 2,558,009 | +0.12(+1.46%) |
Feb 24, 2003 | 8.550 | 8.550 | 8.306 | 8.351 | 2,518,811 | -0.30(-3.42%) |
Feb 21, 2003 | 8.325 | 8.807 | 8.126 | 8.647 | 4,809,120 | +0.55(+6.75%) |
Feb 20, 2003 | 8.087 | 8.300 | 7.985 | 8.100 | 3,213,961 | +0.04(+0.56%) |
Feb 19, 2003 | 8.132 | 8.132 | 7.933 | 8.055 | 3,224,227 | -0.11(-1.34%) |
Feb 18, 2003 | 8.113 | 8.210 | 8.036 | 8.165 | 3,012,524 | +0.14(+1.68%) |
Feb 14, 2003 | 7.940 | 8.100 | 7.792 | 8.030 | 3,231,849 | +0.03(+0.32%) |
Feb 13, 2003 | 8.184 | 8.242 | 7.811 | 8.004 | 5,662,775 | +0.01(+0.16%) |
Feb 12, 2003 | 7.747 | 8.049 | 7.734 | 7.991 | 5,422,917 | +0.24(+3.15%) |
Feb 11, 2003 | 7.702 | 7.869 | 7.650 | 7.747 | 4,325,828 | +0.21(+2.73%) |
Feb 10, 2003 | 7.361 | 7.689 | 7.335 | 7.541 | 7,156,049 | +0.18(+2.45%) |
Feb 07, 2003 | 7.882 | 7.940 | 7.265 | 7.361 | 12,803,113 | -0.52(-6.61%) |
Feb 06, 2003 | 8.711 | 8.807 | 7.882 | 7.882 | 17,905,600 | -2.71(-25.61%) |
Jan 31, 2003 | 10.29 | 10.74 | 10.17 | 10.59 | 2,854,019 | +0.22(+2.11%) |
Jan 30, 2003 | 10.93 | 10.93 | 10.29 | 10.38 | 2,173,335 | -0.58(-5.28%) |
Jan 29, 2003 | 10.54 | 10.99 | 10.38 | 10.95 | 2,625,362 | +0.15(+1.43%) |
Jan 28, 2003 | 10.50 | 10.85 | 10.41 | 10.80 | 2,926,039 | +0.37(+3.51%) |
Jan 27, 2003 | 10.52 | 10.75 | 10.36 | 10.43 | 2,631,895 | -0.30(-2.81%) |
Jan 24, 2003 | 11.17 | 11.29 | 10.74 | 10.74 | 3,386,776 | -0.43(-3.86%) |
Jan 23, 2003 | 11.35 | 11.44 | 11.01 | 11.17 | 3,152,830 | -0.03(-0.29%) |
Jan 22, 2003 | 11.28 | 11.39 | 11.17 | 11.20 | 2,401,060 | -0.17(-1.53%) |
Jan 21, 2003 | 11.83 | 11.89 | 11.35 | 11.37 | 1,999,276 | -0.23(-1.99%) |
Jan 17, 2003 | 11.85 | 11.85 | 11.46 | 11.60 | 1,913,101 | -0.41(-3.37%) |
Jan 16, 2003 | 12.34 | 12.53 | 11.93 | 12.01 | 2,385,349 | -0.13(-1.06%) |
Jan 15, 2003 | 12.81 | 12.84 | 12.04 | 12.14 | 3,261,870 | -0.66(-5.17%) |
Jan 14, 2003 | 12.61 | 12.90 | 12.54 | 12.80 | 3,210,539 | +0.19(+1.48%) |
Jan 13, 2003 | 12.84 | 13.00 | 12.47 | 12.61 | 1,507,584 | -0.18(-1.41%) |
Jan 10, 2003 | 12.47 | 12.86 | 12.34 | 12.79 | 3,011,280 | +0.21(+1.69%) |
Jan 09, 2003 | 12.18 | 12.70 | 12.18 | 12.58 | 3,782,338 | +0.48(+3.98%) |
Jan 08, 2003 | 12.66 | 12.66 | 12.07 | 12.10 | 2,990,281 | -0.62(-4.85%) |
Jan 07, 2003 | 12.81 | 13.05 | 12.65 | 12.72 | 3,338,711 | -0.12(-0.90%) |
Jan 06, 2003 | 12.21 | 12.93 | 12.21 | 12.83 | 4,703,657 | +0.58(+4.78%) |
Jan 03, 2003 | 12.21 | 12.50 | 12.10 | 12.25 | 2,199,779 | -0.06(-0.47%) |
Jan 02, 2003 | 11.71 | 12.34 | 11.66 | 12.30 | 2,025,252 | +0.76(+6.57%) |
Dec 31, 2002 | 11.54 | 11.69 | 11.44 | 11.55 | 1,498,407 | -0.03(-0.28%) |
Dec 30, 2002 | 11.60 | 11.74 | 11.30 | 11.58 | 2,129,159 | -0.12(-1.04%) |
Dec 27, 2002 | 11.67 | 11.88 | 11.66 | 11.70 | 1,526,872 | -0.06(-0.55%) |
Dec 26, 2002 | 11.78 | 12.00 | 11.73 | 11.76 | 1,630,157 | +0.04(+0.38%) |
Dec 24, 2002 | 11.81 | 11.87 | 11.66 | 11.72 | 1,077,957 | -0.20(-1.67%) |
Dec 23, 2002 | 11.51 | 12.00 | 11.47 | 11.92 | 4,078,660 | +0.35(+3.00%) |
Dec 20, 2002 | 10.80 | 11.57 | 10.80 | 11.57 | 4,986,135 | +0.80(+7.40%) |
Dec 19, 2002 | 10.67 | 11.03 | 10.59 | 10.77 | 1,669,667 | -0.06(-0.53%) |
Dec 18, 2002 | 11.06 | 11.06 | 10.67 | 10.83 | 1,672,777 | -0.35(-3.16%) |
Dec 17, 2002 | 11.33 | 11.53 | 11.01 | 11.19 | 1,591,581 | -0.14(-1.25%) |
Dec 16, 2002 | 11.06 | 11.40 | 11.04 | 11.33 | 1,678,999 | +0.27(+2.44%) |
Dec 13, 2002 | 10.93 | 11.06 | 10.67 | 11.06 | 2,664,094 | +0.01(+0.12%) |
Dec 12, 2002 | 11.09 | 11.34 | 10.96 | 11.04 | 2,342,729 | -0.09(-0.81%) |
Dec 11, 2002 | 10.90 | 11.44 | 10.82 | 11.13 | 2,737,980 | +0.10(+0.93%) |
Dec 10, 2002 | 10.55 | 11.04 | 10.55 | 11.03 | 3,029,479 | +0.49(+4.63%) |
Dec 09, 2002 | 10.67 | 10.80 | 10.51 | 10.54 | 3,076,300 | -0.25(-2.32%) |
Dec 06, 2002 | 10.81 | 11.04 | 10.58 | 10.79 | 2,805,488 | -0.10(-0.94%) |
Dec 05, 2002 | 11.15 | 11.23 | 10.86 | 10.90 | 1,852,281 | -0.10(-0.93%) |
Dec 04, 2002 | 11.28 | 11.28 | 10.75 | 11.00 | 4,878,028 | -0.60(-5.21%) |
Dec 03, 2002 | 12.25 | 12.25 | 11.57 | 11.60 | 2,727,713 | -0.80(-6.48%) |
Dec 02, 2002 | 12.70 | 12.95 | 12.15 | 12.41 | 2,515,233 | -0.07(-0.57%) |
Nov 29, 2002 | 12.59 | 12.63 | 12.30 | 12.48 | 959,584 | -0.11(-0.87%) |
Nov 27, 2002 | 12.18 | 12.60 | 12.18 | 12.59 | 2,131,026 | +0.57(+4.71%) |
Nov 26, 2002 | 12.62 | 12.62 | 12.01 | 12.02 | 3,172,896 | -0.53(-4.25%) |
Nov 25, 2002 | 11.64 | 12.60 | 11.55 | 12.56 | 4,505,176 | +0.82(+7.01%) |
Nov 22, 2002 | 11.73 | 12.05 | 11.57 | 11.73 | 5,257,257 | +0.01(+0.05%) |
Nov 21, 2002 | 11.19 | 11.89 | 11.19 | 11.73 | 6,431,188 | +0.79(+7.23%) |
Nov 20, 2002 | 10.67 | 11.06 | 10.29 | 10.94 | 5,751,438 | +0.26(+2.47%) |
Nov 19, 2002 | 9.483 | 10.97 | 9.450 | 10.67 | 16,279,642 | +1.93(+22.06%) |
Nov 18, 2002 | 8.807 | 9.052 | 8.692 | 8.743 | 3,337,311 | -0.13(-1.45%) |
Nov 15, 2002 | 8.846 | 9.225 | 8.743 | 8.872 | 3,124,209 | -0.12(-1.29%) |
Nov 14, 2002 | 8.615 | 9.007 | 8.486 | 8.988 | 2,280,198 | +0.37(+4.33%) |
Nov 13, 2002 | 8.679 | 8.865 | 8.480 | 8.615 | 2,810,155 | -0.26(-2.90%) |
Nov 12, 2002 | 8.705 | 9.090 | 8.705 | 8.872 | 1,582,870 | +0.17(+1.92%) |
Nov 11, 2002 | 8.859 | 8.994 | 8.679 | 8.705 | 1,520,961 | -0.33(-3.63%) |
Nov 08, 2002 | 9.000 | 9.290 | 8.859 | 9.033 | 1,924,923 | -0.10(-1.13%) |
Nov 07, 2002 | 9.476 | 9.476 | 9.007 | 9.135 | 2,124,182 | -0.48(-5.01%) |
Nov 06, 2002 | 9.656 | 9.772 | 9.367 | 9.618 | 2,124,026 | -0.07(-0.73%) |
Nov 05, 2002 | 9.643 | 9.843 | 9.450 | 9.688 | 2,000,520 | +0.03(+0.27%) |
Nov 04, 2002 | 9.483 | 10.06 | 9.457 | 9.663 | 3,891,689 | +0.29(+3.09%) |
Nov 01, 2002 | 8.679 | 9.412 | 8.550 | 9.373 | 2,604,829 | +0.53(+6.04%) |
Oct 31, 2002 | 8.988 | 9.142 | 8.717 | 8.840 | 3,354,422 | -0.08(-0.87%) |
Oct 30, 2002 | 8.177 | 8.968 | 8.158 | 8.917 | 4,034,484 | +0.74(+9.04%) |
Oct 29, 2002 | 8.486 | 8.679 | 7.940 | 8.177 | 3,619,322 | -0.51(-5.92%) |
Oct 28, 2002 | 8.454 | 8.962 | 8.454 | 8.692 | 2,992,458 | +0.37(+4.48%) |
Oct 25, 2002 | 8.338 | 8.422 | 8.075 | 8.319 | 3,299,357 | -0.07(-0.84%) |
Oct 24, 2002 | 7.882 | 8.711 | 7.843 | 8.390 | 4,807,253 | +0.68(+8.75%) |
Oct 23, 2002 | 7.843 | 8.004 | 7.522 | 7.715 | 6,010,739 | -0.19(-2.44%) |
Oct 22, 2002 | 7.727 | 7.972 | 7.682 | 7.907 | 3,840,669 | -0.15(-1.84%) |
Oct 21, 2002 | 7.650 | 8.100 | 7.451 | 8.055 | 3,789,182 | +0.28(+3.55%) |
Oct 18, 2002 | 7.753 | 7.830 | 7.265 | 7.779 | 5,107,152 | +0.00(+0.00%) |
Oct 17, 2002 | 7.682 | 7.779 | 7.586 | 7.779 | 4,105,570 | +0.55(+7.56%) |
Oct 16, 2002 | 7.457 | 7.586 | 7.123 | 7.232 | 4,434,246 | -0.40(-5.22%) |
Oct 15, 2002 | 7.303 | 7.715 | 7.085 | 7.631 | 3,847,513 | +0.55(+7.81%) |
Oct 14, 2002 | 6.879 | 7.187 | 6.750 | 7.078 | 3,605,478 | +0.07(+1.01%) |
Oct 11, 2002 | 7.040 | 7.239 | 6.879 | 7.007 | 279,988 | +0.03(+0.46%) |
Oct 10, 2002 | 7.040 | 7.155 | 6.943 | 6.975 | 7,540,722 | -0.03(-0.46%) |
Oct 09, 2002 | 7.715 | 7.792 | 7.007 | 7.007 | 5,089,575 | -0.86(-10.87%) |
Oct 08, 2002 | 7.470 | 7.972 | 7.451 | 7.862 | 5,449,983 | +0.46(+6.16%) |
Oct 07, 2002 | 7.592 | 8.036 | 7.406 | 7.406 | 3,971,486 | -0.18(-2.37%) |
Oct 04, 2002 | 7.920 | 7.972 | 7.554 | 7.586 | 3,533,304 | -0.32(-4.07%) |
Oct 03, 2002 | 8.036 | 8.152 | 7.862 | 7.907 | 3,641,721 | -0.13(-1.60%) |
Oct 02, 2002 | 8.383 | 8.653 | 8.036 | 8.036 | 139,994 | -0.35(-4.21%) |
Oct 01, 2002 | 8.518 | 8.518 | 8.068 | 8.390 | 4,775,521 | -0.01(-0.08%) |
Sep 30, 2002 | 8.261 | 8.647 | 7.940 | 8.396 | 4,113,347 | -0.02(-0.23%) |
Sep 27, 2002 | 8.795 | 9.007 | 8.415 | 8.415 | 3,785,760 | -0.44(-5.01%) |
Sep 26, 2002 | 9.078 | 9.193 | 8.666 | 8.859 | 4,623,705 | -0.19(-2.06%) |
Sep 25, 2002 | 8.615 | 9.200 | 8.563 | 9.045 | 3,264,359 | +0.56(+6.59%) |
Sep 24, 2002 | 8.518 | 8.807 | 8.415 | 8.486 | 4,852,362 | -0.10(-1.12%) |
Sep 23, 2002 | 8.936 | 8.968 | 8.512 | 8.582 | 4,366,893 | -0.40(-4.44%) |
Sep 20, 2002 | 9.078 | 9.200 | 8.840 | 8.981 | 4,568,174 | -0.06(-0.71%) |
Sep 19, 2002 | 9.386 | 9.386 | 9.000 | 9.045 | 3,838,491 | -0.44(-4.61%) |
Sep 18, 2002 | 9.450 | 9.515 | 9.168 | 9.483 | 6,287,928 | -0.01(-0.07%) |
Sep 17, 2002 | 9.579 | 9.675 | 9.386 | 9.489 | 3,488,505 | +0.11(+1.17%) |
Sep 16, 2002 | 9.579 | 9.765 | 9.206 | 9.380 | 2,905,662 | -0.25(-2.60%) |
Sep 13, 2002 | 9.798 | 9.945 | 9.386 | 9.630 | 3,714,985 | -0.19(-1.90%) |
Sep 12, 2002 | 9.920 | 10.24 | 9.791 | 9.817 | 4,907,271 | -0.10(-1.04%) |
Sep 11, 2002 | 10.34 | 10.34 | 9.836 | 9.920 | 3,278,825 | +0.10(+1.05%) |
Sep 10, 2002 | 9.534 | 10.03 | 9.399 | 9.817 | 5,377,341 | +0.35(+3.67%) |
Sep 09, 2002 | 9.071 | 9.515 | 8.518 | 9.470 | 5,878,210 | +0.37(+4.10%) |
Sep 06, 2002 | 9.033 | 9.225 | 8.930 | 9.097 | 5,917,720 | +0.28(+3.13%) |
Sep 05, 2002 | 8.550 | 8.827 | 8.422 | 8.820 | 7,864,731 | +0.14(+1.63%) |
Sep 04, 2002 | 8.383 | 8.775 | 8.357 | 8.679 | 5,160,661 | +0.42(+5.06%) |
Sep 03, 2002 | 8.570 | 8.576 | 8.203 | 8.261 | 7,794,734 | -0.37(-4.32%) |
Aug 30, 2002 | 8.936 | 8.943 | 8.570 | 8.634 | 6,028,627 | -0.50(-5.42%) |
Aug 29, 2002 | 9.225 | 9.348 | 9.129 | 9.129 | 9,255,810 | -0.42(-4.38%) |
Aug 28, 2002 | 9.759 | 9.810 | 9.521 | 9.547 | 5,112,285 | -0.30(-3.00%) |
Aug 27, 2002 | 10.42 | 10.48 | 9.643 | 9.843 | 5,140,595 | -0.57(-5.49%) |
Aug 26, 2002 | 10.41 | 10.54 | 10.30 | 10.41 | 2,478,523 | +0.12(+1.12%) |
Aug 23, 2002 | 10.84 | 10.85 | 10.30 | 10.30 | 2,826,332 | -0.64(-5.88%) |
Aug 22, 2002 | 10.90 | 11.06 | 10.61 | 10.94 | 3,820,603 | -0.02(-0.18%) |
Aug 21, 2002 | 10.51 | 11.09 | 10.32 | 10.96 | 4,080,526 | +0.55(+5.25%) |
Aug 20, 2002 | 10.45 | 11.19 | 10.13 | 10.41 | 11,831,707 | +0.15(+1.50%) |
Aug 16, 2002 | 10.28 | 10.77 | 9.971 | 10.26 | 5,307,500 | -0.04(-0.44%) |
Aug 15, 2002 | 10.51 | 10.56 | 10.22 | 10.31 | 3,657,743 | -0.01(-0.06%) |
Aug 14, 2002 | 10.14 | 10.31 | 9.682 | 10.31 | 3,883,912 | +0.10(+0.94%) |
Aug 13, 2002 | 10.58 | 10.75 | 10.20 | 10.22 | 3,586,346 | -0.37(-3.46%) |
Aug 12, 2002 | 10.48 | 10.72 | 10.29 | 10.58 | 1,752,885 | -0.26(-2.43%) |
Aug 07, 2002 | 10.92 | 10.98 | 10.25 | 10.85 | 2,498,278 | +0.39(+3.69%) |
Aug 06, 2002 | 10.08 | 10.77 | 10.24 | 10.46 | 2,205,068 | +0.38(+3.76%) |
Aug 05, 2002 | 10.93 | 10.96 | 9.920 | 10.08 | 2,124,337 | -0.75(-6.89%) |
Aug 02, 2002 | 11.12 | 11.21 | 10.45 | 10.83 | 2,924,639 | -0.59(-5.18%) |
Aug 01, 2002 | 11.91 | 12.14 | 11.31 | 11.42 | 4,318,984 | -0.72(-5.93%) |
Jul 31, 2002 | 11.99 | 12.15 | 11.48 | 12.14 | 2,546,654 | +0.23(+1.89%) |
Jul 30, 2002 | 11.78 | 12.14 | 11.31 | 11.91 | 5,284,790 | +0.13(+1.15%) |
Jul 29, 2002 | 11.28 | 11.78 | 11.28 | 11.78 | 3,339,956 | +0.65(+5.83%) |
Jul 26, 2002 | 10.96 | 11.31 | 10.87 | 11.13 | 3,872,712 | +0.33(+3.10%) |
Jul 25, 2002 | 11.99 | 12.08 | 10.29 | 10.79 | 7,014,965 | -1.38(-11.35%) |
Jul 24, 2002 | 12.54 | 12.59 | 11.62 | 12.18 | 7,033,165 | -0.51(-4.05%) |
Jul 23, 2002 | 12.89 | 13.13 | 12.49 | 12.69 | 4,550,597 | -0.16(-1.25%) |
Jul 22, 2002 | 13.15 | 13.44 | 12.66 | 12.85 | 5,045,399 | -0.49(-3.66%) |
Jul 19, 2002 | 13.81 | 13.96 | 13.10 | 13.34 | 5,102,952 | -1.27(-8.67%) |
Jul 17, 2002 | 15.13 | 15.49 | 14.16 | 14.61 | 3,999,329 | -0.74(-4.82%) |
Jul 12, 2002 | 15.27 | 15.62 | 14.86 | 15.35 | 171,104 | +0.21(+1.36%) |
Jul 11, 2002 | 14.14 | 15.42 | 13.89 | 15.14 | 4,209,788 | +0.94(+6.61%) |
Jul 10, 2002 | 14.82 | 14.98 | 14.19 | 14.20 | 357,763 | -0.36(-2.47%) |
Jul 09, 2002 | 14.72 | 15.27 | 14.46 | 14.56 | 2,972,393 | -0.23(-1.52%) |
Jul 08, 2002 | 15.43 | 15.47 | 14.50 | 14.79 | 4,230,943 | -0.61(-3.97%) |
Jul 05, 2002 | 14.79 | 15.59 | 14.75 | 15.40 | 233,324 | +0.61(+4.13%) |
Jul 04, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.00(+0.00%) |
Jul 03, 2002 | 13.98 | 14.84 | 13.83 | 14.79 | 5,255,857 | +0.68(+4.78%) |
Jul 02, 2002 | 14.69 | 14.88 | 13.83 | 14.11 | 4,514,198 | -0.76(-5.10%) |
Jul 01, 2002 | 15.08 | 15.37 | 14.67 | 14.87 | 2,916,550 | -0.33(-2.20%) |
Jun 28, 2002 | 15.42 | 15.72 | 15.14 | 15.20 | 3,554,147 | -0.37(-2.39%) |
Jun 27, 2002 | 14.94 | 15.75 | 14.91 | 15.58 | 2,202,423 | +0.66(+4.44%) |
Jun 26, 2002 | 14.79 | 15.04 | 14.40 | 14.91 | 3,649,655 | -0.23(-1.49%) |
Jun 25, 2002 | 15.88 | 16.00 | 15.12 | 15.14 | 3,026,213 | -0.26(-1.71%) |
Jun 21, 2002 | 15.43 | 15.55 | 15.13 | 15.40 | 15,554 | -0.03(-0.17%) |
Jun 20, 2002 | 15.56 | 15.91 | 15.29 | 15.43 | 77,774 | -0.19(-1.23%) |
Jun 19, 2002 | 15.89 | 16.06 | 15.33 | 15.62 | 4,406,402 | -0.62(-3.84%) |
Jun 18, 2002 | 16.26 | 16.70 | 15.93 | 16.25 | 575,532 | +0.04(+0.24%) |
Jun 17, 2002 | 15.40 | 16.44 | 15.33 | 16.21 | 4,848,940 | +1.10(+7.28%) |
Jun 14, 2002 | 14.95 | 15.38 | 14.79 | 15.11 | 3,359,866 | -0.75(-4.74%) |
Jun 12, 2002 | 16.24 | 16.52 | 15.56 | 15.86 | 3,784,982 | -0.38(-2.34%) |
Jun 11, 2002 | 15.92 | 16.71 | 15.92 | 16.24 | 7,763,469 | +0.34(+2.14%) |
Jun 10, 2002 | 15.24 | 16.22 | 14.99 | 15.90 | 15,554 | +0.66(+4.35%) |
Jun 07, 2002 | 15.27 | 15.52 | 15.12 | 15.24 | 653,307 | -0.60(-3.78%) |
Jun 06, 2002 | 15.78 | 16.64 | 15.59 | 15.83 | 2,460,791 | -0.30(-1.87%) |
Jun 05, 2002 | 16.30 | 16.42 | 15.75 | 16.14 | 3,230,916 | -0.82(-4.82%) |
May 31, 2002 | 16.80 | 17.24 | 16.71 | 16.95 | 357,763 | -0.50(-2.84%) |
May 28, 2002 | 17.58 | 17.93 | 17.30 | 17.45 | 2,063,206 | -0.10(-0.59%) |
May 27, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | +0.00(+0.00%) |
May 24, 2002 | 17.89 | 17.97 | 17.45 | 17.55 | 466,648 | -0.34(-1.90%) |
May 23, 2002 | 18.07 | 18.19 | 17.60 | 17.89 | 93,329 | -0.18(-1.00%) |
May 22, 2002 | 18.35 | 18.61 | 17.81 | 18.07 | 4,157,212 | -0.28(-1.51%) |
May 21, 2002 | 18.97 | 19.28 | 18.17 | 18.35 | 77,774 | -0.55(-2.93%) |
May 20, 2002 | 19.03 | 19.12 | 18.78 | 18.90 | 77,774 | -0.39(-2.03%) |
May 17, 2002 | 19.09 | 19.31 | 18.32 | 19.29 | 5,695,595 | +0.26(+1.39%) |
May 16, 2002 | 19.13 | 19.16 | 18.80 | 19.03 | 124,439 | -0.10(-0.50%) |
May 15, 2002 | 19.29 | 19.70 | 19.11 | 19.13 | 62,219 | -0.84(-4.19%) |
May 14, 2002 | 19.48 | 20.09 | 19.16 | 19.96 | 217,769 | +1.67(+9.10%) |
May 13, 2002 | 17.97 | 18.62 | 17.81 | 18.30 | 62,219 | +0.33(+1.82%) |
May 10, 2002 | 18.48 | 18.61 | 17.63 | 17.97 | 39,898,412 | -0.51(-2.75%) |
May 09, 2002 | 19.13 | 19.34 | 18.43 | 18.48 | 46,664 | -0.84(-4.33%) |
May 08, 2002 | 18.52 | 19.67 | 18.48 | 19.31 | 3,696,164 | +1.43(+8.02%) |
May 07, 2002 | 18.26 | 18.32 | 17.85 | 17.88 | 108,884 | -0.03(-0.14%) |
May 06, 2002 | 18.18 | 18.76 | 17.90 | 17.90 | 2,767,223 | -0.42(-2.31%) |
May 03, 2002 | 18.64 | 18.70 | 18.23 | 18.33 | 3,885,623 | -0.38(-2.03%) |
May 02, 2002 | 19.42 | 19.42 | 18.64 | 18.71 | 4,406,869 | -0.86(-4.40%) |
May 01, 2002 | 19.29 | 19.83 | 18.64 | 19.57 | 3,836,158 | +0.25(+1.30%) |
Apr 30, 2002 | 19.19 | 19.64 | 18.96 | 19.32 | 2,859,619 | +0.26(+1.35%) |
Apr 29, 2002 | 19.13 | 19.60 | 18.89 | 19.06 | 4,472,044 | -0.20(-1.03%) |
Apr 26, 2002 | 19.93 | 20.06 | 19.16 | 19.26 | 2,731,135 | -0.64(-3.20%) |
Apr 25, 2002 | 19.87 | 20.07 | 19.25 | 19.90 | 3,824,492 | -0.12(-0.58%) |
Apr 24, 2002 | 20.93 | 21.08 | 20.00 | 20.01 | 4,455,556 | -0.76(-3.65%) |
Apr 23, 2002 | 21.70 | 22.05 | 20.76 | 20.77 | 8,950,000 | -0.93(-4.27%) |
Apr 22, 2002 | 22.22 | 22.28 | 21.34 | 21.70 | 3,194,206 | -0.80(-3.57%) |
Apr 19, 2002 | 22.50 | 22.67 | 22.39 | 22.50 | 4,135,124 | +0.26(+1.16%) |
Apr 18, 2002 | 22.28 | 22.34 | 21.55 | 22.24 | 4,215,077 | -0.24(-1.06%) |
Apr 17, 2002 | 22.02 | 22.51 | 21.83 | 22.48 | 4,793,876 | +0.69(+3.16%) |
Apr 16, 2002 | 21.18 | 21.86 | 21.09 | 21.79 | 10,410,453 | +0.94(+4.50%) |
Apr 15, 2002 | 20.80 | 21.09 | 20.54 | 20.86 | 2,678,871 | +0.06(+0.28%) |
Apr 12, 2002 | 20.71 | 20.99 | 20.50 | 20.80 | 3,544,192 | +0.13(+0.62%) |
Apr 11, 2002 | 21.02 | 21.15 | 20.57 | 20.67 | 5,282,301 | -0.66(-3.10%) |
Apr 10, 2002 | 21.22 | 21.48 | 21.09 | 21.33 | 5,782,081 | +0.24(+1.16%) |
Apr 09, 2002 | 21.91 | 22.13 | 20.94 | 21.09 | 3,265,759 | -0.90(-4.09%) |
Apr 08, 2002 | 21.38 | 22.26 | 21.15 | 21.99 | 3,117,053 | +0.20(+0.91%) |
Apr 05, 2002 | 22.02 | 22.33 | 21.67 | 21.79 | 1,614,913 | -0.16(-0.73%) |
Apr 04, 2002 | 22.64 | 22.78 | 21.85 | 21.95 | 3,271,047 | -0.59(-2.60%) |
Apr 03, 2002 | 23.47 | 23.75 | 22.25 | 22.53 | 4,658,703 | -0.42(-1.82%) |
Apr 02, 2002 | 23.40 | 23.45 | 22.73 | 22.95 | 7,587,387 | -0.53(-2.27%) |