Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.900 | 4.980 | 4.820 | 4.900 | 196,400 | -0.01(-0.20%) |
Jan 30, 2003 | 4.920 | 5.020 | 4.860 | 4.910 | 467,600 | -0.03(-0.61%) |
Jan 29, 2003 | 4.950 | 4.980 | 4.830 | 4.940 | 198,900 | -0.06(-1.20%) |
Jan 28, 2003 | 4.700 | 5.050 | 4.700 | 5.000 | 359,000 | +0.17(+3.52%) |
Jan 27, 2003 | 4.850 | 5.020 | 4.740 | 4.830 | 319,700 | -0.09(-1.81%) |
Jan 24, 2003 | 5.150 | 5.220 | 4.850 | 4.919 | 759,000 | -0.29(-5.59%) |
Jan 23, 2003 | 4.730 | 5.450 | 4.390 | 5.210 | 2,154,500 | +0.56(+12.04%) |
Jan 22, 2003 | 4.600 | 4.720 | 4.390 | 4.650 | 203,600 | +0.03(+0.65%) |
Jan 21, 2003 | 4.900 | 4.980 | 4.500 | 4.620 | 221,000 | -0.31(-6.29%) |
Jan 17, 2003 | 5.050 | 5.080 | 4.800 | 4.930 | 187,600 | -0.16(-3.14%) |
Jan 16, 2003 | 4.910 | 5.280 | 4.880 | 5.090 | 281,800 | +0.20(+4.09%) |
Jan 15, 2003 | 5.680 | 5.700 | 4.870 | 4.890 | 556,700 | -0.78(-13.76%) |
Jan 14, 2003 | 5.690 | 5.750 | 5.560 | 5.670 | 100,600 | -0.03(-0.53%) |
Jan 13, 2003 | 5.660 | 5.770 | 5.600 | 5.700 | 80,200 | +0.05(+0.88%) |
Jan 10, 2003 | 5.520 | 5.720 | 5.400 | 5.650 | 144,900 | +0.10(+1.80%) |
Jan 09, 2003 | 5.540 | 5.630 | 5.430 | 5.550 | 155,000 | +0.11(+2.02%) |
Jan 08, 2003 | 5.530 | 5.550 | 5.410 | 5.440 | 179,800 | -0.08(-1.45%) |
Jan 07, 2003 | 5.550 | 5.750 | 5.450 | 5.520 | 270,300 | +0.01(+0.18%) |
Jan 06, 2003 | 5.250 | 5.580 | 5.200 | 5.510 | 239,300 | +0.31(+5.96%) |
Jan 03, 2003 | 5.300 | 5.500 | 5.200 | 5.200 | 194,300 | -0.09(-1.70%) |
Jan 02, 2003 | 4.550 | 5.300 | 4.460 | 5.290 | 253,100 | +0.67(+14.50%) |
Dec 31, 2002 | 4.900 | 5.050 | 4.500 | 4.620 | 399,200 | -0.12(-2.53%) |
Dec 30, 2002 | 5.050 | 5.190 | 4.610 | 4.740 | 302,100 | -0.31(-6.14%) |
Dec 27, 2002 | 5.310 | 5.450 | 5.050 | 5.050 | 147,900 | -0.35(-6.50%) |
Dec 26, 2002 | 5.400 | 5.760 | 5.330 | 5.401 | 73,500 | +0.00(+0.02%) |
Dec 24, 2002 | 5.450 | 5.500 | 5.300 | 5.400 | 68,000 | -0.10(-1.82%) |
Dec 23, 2002 | 5.570 | 5.910 | 5.400 | 5.500 | 100,200 | -0.17(-3.00%) |
Dec 20, 2002 | 5.570 | 5.910 | 5.400 | 5.670 | 190,000 | +0.32(+5.98%) |
Dec 19, 2002 | 5.700 | 5.700 | 5.330 | 5.350 | 84,100 | -0.17(-3.08%) |
Dec 18, 2002 | 5.700 | 5.700 | 5.500 | 5.520 | 148,800 | -0.08(-1.43%) |
Dec 17, 2002 | 5.850 | 5.870 | 5.550 | 5.600 | 128,300 | -0.20(-3.45%) |
Dec 16, 2002 | 5.570 | 5.920 | 5.560 | 5.800 | 160,700 | +0.19(+3.39%) |
Dec 13, 2002 | 6.040 | 6.080 | 5.540 | 5.610 | 143,400 | -0.46(-7.58%) |
Dec 12, 2002 | 6.160 | 6.320 | 5.920 | 6.070 | 178,900 | -0.09(-1.46%) |
Dec 11, 2002 | 6.360 | 6.360 | 6.000 | 6.160 | 167,500 | -0.14(-2.22%) |
Dec 10, 2002 | 6.550 | 6.630 | 6.160 | 6.300 | 139,000 | -0.11(-1.72%) |
Dec 09, 2002 | 6.560 | 6.680 | 6.400 | 6.410 | 87,900 | -0.14(-2.14%) |
Dec 06, 2002 | 6.510 | 6.690 | 6.410 | 6.550 | 261,000 | +0.00(+0.00%) |
Dec 05, 2002 | 6.690 | 6.740 | 6.480 | 6.550 | 113,600 | -0.13(-1.98%) |
Dec 04, 2002 | 6.820 | 6.850 | 6.510 | 6.682 | 269,100 | -0.14(-2.02%) |
Dec 03, 2002 | 7.010 | 7.050 | 6.660 | 6.820 | 218,200 | -0.18(-2.57%) |
Dec 02, 2002 | 7.350 | 7.360 | 6.910 | 7.000 | 471,700 | -0.35(-4.76%) |
Nov 29, 2002 | 7.360 | 7.401 | 7.250 | 7.350 | 52,600 | +0.03(+0.41%) |
Nov 27, 2002 | 7.160 | 7.490 | 7.060 | 7.320 | 224,200 | +0.31(+4.42%) |
Nov 26, 2002 | 7.870 | 7.870 | 6.980 | 7.010 | 274,700 | -0.93(-11.71%) |
Nov 25, 2002 | 7.980 | 7.990 | 7.730 | 7.940 | 111,100 | -0.02(-0.25%) |
Nov 22, 2002 | 7.900 | 7.970 | 7.750 | 7.960 | 224,400 | +0.10(+1.27%) |
Nov 21, 2002 | 7.360 | 8.100 | 7.190 | 7.860 | 342,500 | +0.74(+10.39%) |
Nov 20, 2002 | 7.000 | 7.150 | 6.880 | 7.120 | 90,700 | +0.13(+1.86%) |
Nov 19, 2002 | 6.900 | 7.100 | 6.650 | 6.990 | 121,500 | +0.13(+1.90%) |
Nov 18, 2002 | 7.130 | 7.200 | 6.850 | 6.860 | 98,800 | -0.28(-3.92%) |
Nov 15, 2002 | 7.140 | 7.170 | 6.960 | 7.140 | 137,000 | -0.01(-0.14%) |
Nov 14, 2002 | 6.930 | 7.229 | 6.930 | 7.150 | 150,800 | +0.24(+3.47%) |
Nov 13, 2002 | 6.890 | 6.980 | 6.690 | 6.910 | 205,000 | -0.03(-0.43%) |
Nov 12, 2002 | 6.800 | 7.190 | 6.450 | 6.940 | 400,000 | -0.12(-1.70%) |
Nov 11, 2002 | 8.060 | 8.090 | 6.870 | 7.060 | 305,100 | -0.96(-11.97%) |
Nov 08, 2002 | 7.750 | 8.089 | 7.600 | 8.020 | 311,100 | +0.26(+3.35%) |
Nov 07, 2002 | 8.360 | 8.400 | 7.750 | 7.760 | 274,300 | -0.58(-6.95%) |
Nov 06, 2002 | 7.950 | 8.400 | 7.740 | 8.340 | 240,000 | +0.49(+6.24%) |
Nov 05, 2002 | 7.760 | 8.040 | 7.700 | 7.850 | 416,500 | +0.14(+1.82%) |
Nov 04, 2002 | 7.330 | 7.900 | 7.320 | 7.710 | 415,700 | +0.44(+6.05%) |
Nov 01, 2002 | 7.000 | 7.280 | 6.850 | 7.270 | 138,900 | +0.29(+4.15%) |
Oct 31, 2002 | 7.000 | 7.510 | 6.960 | 6.980 | 361,744 | -0.07(-1.01%) |
Oct 30, 2002 | 6.790 | 7.170 | 6.520 | 7.051 | 200,100 | +0.35(+5.24%) |
Oct 29, 2002 | 6.490 | 6.750 | 6.370 | 6.700 | 184,300 | +0.11(+1.67%) |
Oct 28, 2002 | 6.810 | 7.030 | 6.580 | 6.590 | 145,800 | -0.29(-4.22%) |
Oct 25, 2002 | 6.640 | 6.920 | 6.526 | 6.880 | 130,590 | +0.25(+3.77%) |
Oct 24, 2002 | 6.630 | 7.200 | 6.630 | 6.630 | 454,171 | -0.07(-1.04%) |
Oct 23, 2002 | 6.680 | 6.720 | 6.390 | 6.700 | 150,477 | +0.06(+0.89%) |
Oct 22, 2002 | 7.080 | 7.150 | 6.540 | 6.641 | 227,300 | -0.48(-6.73%) |
Oct 21, 2002 | 6.980 | 7.130 | 6.720 | 7.120 | 232,400 | +0.04(+0.56%) |
Oct 18, 2002 | 6.660 | 7.200 | 6.530 | 7.080 | 468,000 | +0.52(+7.93%) |
Oct 17, 2002 | 6.370 | 6.640 | 6.310 | 6.560 | 752,220 | +0.35(+5.64%) |
Oct 16, 2002 | 6.140 | 6.310 | 5.940 | 6.210 | 143,427 | +0.11(+1.80%) |
Oct 15, 2002 | 5.710 | 6.350 | 5.660 | 6.100 | 683,400 | +0.56(+10.11%) |
Oct 14, 2002 | 5.600 | 5.790 | 5.480 | 5.540 | 337,200 | +0.01(+0.18%) |
Oct 11, 2002 | 5.300 | 5.580 | 5.250 | 5.530 | 158,369 | +0.23(+4.34%) |
Oct 10, 2002 | 5.350 | 5.450 | 5.250 | 5.300 | 201,800 | +0.06(+1.15%) |
Oct 09, 2002 | 5.390 | 5.680 | 5.210 | 5.240 | 431,100 | -0.18(-3.32%) |
Oct 08, 2002 | 5.260 | 5.770 | 5.110 | 5.420 | 323,500 | +0.12(+2.26%) |
Oct 07, 2002 | 5.250 | 5.360 | 5.150 | 5.300 | 114,400 | +0.05(+0.95%) |
Oct 04, 2002 | 5.410 | 5.750 | 5.180 | 5.250 | 336,335 | -0.29(-5.23%) |
Oct 03, 2002 | 5.860 | 6.040 | 5.660 | 5.540 | 163,100 | -0.41(-6.89%) |
Oct 02, 2002 | 6.250 | 6.490 | 5.900 | 5.950 | 178,748 | -0.35(-5.56%) |
Oct 01, 2002 | 6.030 | 6.350 | 5.960 | 6.300 | 250,276 | +0.30(+5.00%) |
Sep 30, 2002 | 5.950 | 6.000 | 5.350 | 6.000 | 212,300 | -0.03(-0.50%) |
Sep 27, 2002 | 6.190 | 6.350 | 5.950 | 6.030 | 215,300 | -0.17(-2.74%) |
Sep 26, 2002 | 6.050 | 6.320 | 6.010 | 6.200 | 172,700 | +0.20(+3.33%) |
Sep 25, 2002 | 5.300 | 6.000 | 5.300 | 6.000 | 318,000 | +0.72(+13.64%) |
Sep 24, 2002 | 5.100 | 5.450 | 4.970 | 5.280 | 207,225 | +0.04(+0.76%) |
Sep 23, 2002 | 5.350 | 5.380 | 5.100 | 5.240 | 310,627 | -0.11(-2.06%) |
Sep 20, 2002 | 5.660 | 5.790 | 5.340 | 5.350 | 366,947 | -0.15(-2.73%) |
Sep 19, 2002 | 5.710 | 5.919 | 5.400 | 5.500 | 243,200 | -0.41(-6.94%) |
Sep 18, 2002 | 5.500 | 5.800 | 5.230 | 5.910 | 444,400 | +0.41(+7.45%) |
Sep 17, 2002 | 5.730 | 5.730 | 5.250 | 5.500 | 219,300 | -0.03(-0.54%) |
Sep 16, 2002 | 5.660 | 5.700 | 5.460 | 5.530 | 4,670,000 | -0.17(-2.98%) |
Sep 13, 2002 | 5.611 | 5.830 | 5.560 | 5.700 | 115,200 | +0.07(+1.24%) |
Sep 12, 2002 | 6.060 | 6.130 | 5.560 | 5.630 | 687,600 | -0.42(-6.94%) |
Sep 11, 2002 | 6.240 | 6.460 | 6.010 | 6.050 | 130,700 | -0.01(-0.17%) |
Sep 10, 2002 | 5.719 | 6.200 | 5.450 | 6.060 | 261,432 | +0.28(+4.84%) |
Sep 09, 2002 | 5.471 | 5.950 | 5.250 | 5.780 | 233,862 | +0.30(+5.47%) |
Sep 06, 2002 | 5.540 | 5.630 | 5.360 | 5.480 | 125,600 | +0.23(+4.38%) |
Sep 05, 2002 | 5.520 | 5.620 | 5.240 | 5.250 | 180,300 | -0.50(-8.70%) |
Sep 04, 2002 | 4.990 | 6.009 | 4.900 | 5.750 | 385,402 | +0.91(+18.80%) |
Sep 03, 2002 | 5.640 | 5.650 | 4.840 | 4.840 | 358,054 | -0.91(-15.83%) |
Aug 30, 2002 | 6.140 | 6.180 | 5.700 | 5.750 | 189,141 | -0.40(-6.50%) |
Aug 29, 2002 | 5.740 | 6.220 | 5.500 | 6.150 | 309,900 | +0.54(+9.63%) |
Aug 28, 2002 | 6.500 | 6.510 | 5.520 | 5.610 | 600,926 | -0.97(-14.74%) |
Aug 27, 2002 | 7.500 | 7.550 | 6.580 | 6.580 | 468,750 | -0.90(-12.03%) |
Aug 26, 2002 | 7.050 | 7.500 | 6.700 | 7.480 | 24,650,000 | +0.59(+8.56%) |
Aug 23, 2002 | 6.950 | 7.000 | 6.650 | 6.890 | 255,250 | -0.13(-1.85%) |
Aug 22, 2002 | 6.340 | 7.250 | 6.300 | 7.020 | 577,700 | +0.67(+10.55%) |
Aug 21, 2002 | 6.200 | 6.380 | 6.000 | 6.350 | 213,065 | +0.10(+1.60%) |
Aug 20, 2002 | 6.160 | 6.290 | 6.010 | 6.250 | 104,250 | +0.16(+2.63%) |
Aug 16, 2002 | 6.060 | 6.310 | 5.860 | 6.090 | 125,400 | -0.02(-0.33%) |
Aug 15, 2002 | 6.100 | 6.290 | 5.920 | 6.110 | 289,024 | +0.11(+1.83%) |
Aug 14, 2002 | 5.899 | 6.280 | 5.250 | 6.000 | 350,400 | +0.14(+2.39%) |
Aug 13, 2002 | 5.999 | 6.430 | 5.773 | 5.860 | 546,272 | -0.61(-9.43%) |
Aug 12, 2002 | 5.899 | 6.570 | 5.550 | 6.470 | 310,700 | +0.88(+15.74%) |
Aug 07, 2002 | 5.560 | 5.780 | 5.250 | 5.590 | 160,400 | +0.02(+0.36%) |
Aug 06, 2002 | 4.960 | 5.740 | 4.899 | 5.570 | 224,700 | +0.71(+14.61%) |
Aug 05, 2002 | 5.359 | 5.360 | 4.750 | 4.860 | 180,000 | -0.37(-7.07%) |
Aug 02, 2002 | 4.940 | 5.350 | 4.780 | 5.230 | 267,000 | +0.33(+6.73%) |
Aug 01, 2002 | 6.180 | 6.180 | 4.750 | 4.900 | 495,198 | -1.26(-20.45%) |
Jul 31, 2002 | 5.900 | 6.480 | 5.584 | 6.160 | 455,933 | +0.26(+4.41%) |
Jul 30, 2002 | 5.150 | 6.000 | 5.140 | 5.900 | 749,500 | +0.62(+11.74%) |
Jul 29, 2002 | 4.320 | 5.350 | 4.240 | 5.280 | 554,830 | +1.13(+27.23%) |
Jul 26, 2002 | 4.170 | 4.250 | 3.760 | 4.150 | 258,020 | +0.26(+6.68%) |
Jul 25, 2002 | 4.639 | 4.820 | 3.650 | 3.890 | 637,040 | -0.74(-15.98%) |
Jul 24, 2002 | 4.020 | 4.990 | 4.010 | 4.630 | 535,000 | +0.48(+11.57%) |
Jul 23, 2002 | 4.920 | 5.100 | 4.029 | 4.150 | 455,300 | -0.77(-15.65%) |
Jul 22, 2002 | 4.700 | 5.000 | 4.550 | 4.920 | 202,438 | +0.29(+6.26%) |
Jul 19, 2002 | 4.720 | 4.780 | 4.500 | 4.630 | 177,400 | -0.53(-10.27%) |
Jul 17, 2002 | 5.050 | 5.650 | 4.830 | 5.160 | 550,900 | +0.49(+10.49%) |
Jul 12, 2002 | 4.880 | 5.000 | 4.600 | 4.670 | 129,900 | -0.20(-4.11%) |
Jul 11, 2002 | 4.500 | 4.870 | 4.260 | 4.870 | 229,700 | +0.36(+7.98%) |
Jul 10, 2002 | 5.060 | 5.070 | 4.500 | 4.510 | 398,200 | -0.15(-3.22%) |
Jul 09, 2002 | 4.800 | 4.800 | 4.660 | 4.660 | 272,200 | -0.14(-2.92%) |
Jul 08, 2002 | 5.060 | 5.060 | 4.800 | 4.800 | 254,100 | -0.26(-5.14%) |
Jul 05, 2002 | 5.220 | 5.250 | 5.010 | 5.060 | 190,500 | +0.16(+3.27%) |
Jul 04, 2002 | 4.810 | 5.020 | 4.100 | 4.900 | 361,800 | +0.00(+0.00%) |
Jul 03, 2002 | 4.810 | 5.020 | 4.100 | 4.900 | 361,800 | +0.37(+8.17%) |
Jul 02, 2002 | 5.240 | 5.360 | 4.380 | 4.530 | 666,900 | -0.41(-8.30%) |
Jul 01, 2002 | 5.560 | 5.570 | 4.930 | 4.940 | 1,112,800 | -0.27(-5.18%) |
Jun 28, 2002 | 5.050 | 6.010 | 5.010 | 5.210 | 1,149,300 | +0.38(+7.87%) |
Jun 27, 2002 | 4.650 | 4.900 | 4.230 | 4.830 | 841,000 | +0.59(+13.92%) |
Jun 26, 2002 | 4.920 | 4.920 | 3.970 | 4.240 | 1,401,700 | -0.76(-15.20%) |
Jun 25, 2002 | 5.790 | 5.930 | 4.820 | 5.000 | 549,400 | -0.70(-12.28%) |
Jun 21, 2002 | 6.011 | 6.240 | 5.650 | 5.700 | 475,700 | +0.07(+1.24%) |
Jun 20, 2002 | 6.230 | 6.530 | 5.580 | 5.630 | 713,900 | -0.67(-10.63%) |
Jun 19, 2002 | 6.541 | 6.680 | 6.100 | 6.300 | 562,200 | -0.30(-4.55%) |
Jun 18, 2002 | 6.950 | 7.000 | 6.500 | 6.600 | 584,500 | -0.39(-5.57%) |
Jun 17, 2002 | 6.280 | 7.250 | 6.260 | 6.989 | 675,200 | +0.63(+9.89%) |
Jun 14, 2002 | 5.810 | 6.700 | 5.600 | 6.360 | 800,800 | +0.31(+5.12%) |
Jun 12, 2002 | 5.830 | 6.170 | 5.480 | 6.050 | 1,074,100 | +0.49(+8.83%) |
Jun 11, 2002 | 7.030 | 7.220 | 5.500 | 5.559 | 1,364,800 | -1.49(-21.15%) |
Jun 07, 2002 | 6.600 | 7.430 | 6.470 | 7.050 | 1,442,400 | -0.08(-1.12%) |
Jun 06, 2002 | 8.040 | 8.100 | 7.100 | 7.130 | 1,344,700 | -0.82(-10.31%) |
Jun 05, 2002 | 8.470 | 8.690 | 7.910 | 7.950 | 1,528,900 | -4.95(-38.37%) |
May 28, 2002 | 12.80 | 12.90 | 12.05 | 12.90 | 508,500 | +0.30(+2.37%) |
May 27, 2002 | 13.32 | 13.40 | 12.52 | 12.60 | 681,500 | +0.00(+0.00%) |
May 24, 2002 | 13.32 | 13.40 | 12.52 | 12.60 | 680,500 | -0.60(-4.55%) |
May 23, 2002 | 12.07 | 13.30 | 11.87 | 13.20 | 1,141,200 | +0.81(+6.54%) |
May 22, 2002 | 12.90 | 12.95 | 11.75 | 12.39 | 991,500 | -0.52(-4.03%) |
May 21, 2002 | 13.41 | 13.69 | 12.89 | 12.91 | 882,600 | -0.29(-2.20%) |
May 20, 2002 | 13.46 | 14.00 | 12.85 | 13.20 | 1,366,400 | -0.25(-1.86%) |
May 17, 2002 | 13.79 | 13.99 | 13.43 | 13.45 | 1,478,900 | -0.10(-0.74%) |
May 16, 2002 | 14.54 | 14.54 | 13.45 | 13.55 | 1,317,500 | -0.86(-5.97%) |
May 15, 2002 | 12.95 | 14.88 | 12.53 | 14.41 | 1,362,400 | +1.42(+10.93%) |
May 14, 2002 | 12.20 | 13.29 | 12.18 | 12.99 | 489,600 | +0.92(+7.62%) |
May 13, 2002 | 11.54 | 12.18 | 11.36 | 12.07 | 433,700 | +0.54(+4.68%) |
May 10, 2002 | 11.67 | 11.97 | 11.05 | 11.53 | 424,000 | -0.06(-0.52%) |
May 09, 2002 | 12.45 | 12.89 | 11.53 | 11.59 | 515,000 | -0.81(-6.53%) |
May 08, 2002 | 11.51 | 12.67 | 11.37 | 12.40 | 415,100 | +1.21(+10.81%) |
May 07, 2002 | 10.60 | 11.46 | 10.39 | 11.19 | 815,500 | +0.39(+3.61%) |
May 06, 2002 | 13.05 | 13.05 | 10.51 | 10.80 | 1,087,500 | -2.32(-17.68%) |
May 03, 2002 | 13.00 | 13.31 | 12.66 | 13.12 | 871,000 | +0.12(+0.92%) |
May 02, 2002 | 13.20 | 13.39 | 12.95 | 13.00 | 510,300 | -0.08(-0.61%) |
May 01, 2002 | 13.09 | 13.44 | 12.75 | 13.08 | 659,700 | -0.08(-0.61%) |
Apr 30, 2002 | 12.47 | 13.18 | 12.45 | 13.16 | 639,700 | +0.66(+5.28%) |
Apr 29, 2002 | 12.92 | 12.99 | 12.00 | 12.50 | 615,700 | +0.18(+1.46%) |
Apr 26, 2002 | 13.90 | 13.91 | 12.10 | 12.32 | 2,090,500 | -0.18(-1.44%) |
Apr 25, 2002 | 15.61 | 15.63 | 11.55 | 12.50 | 3,915,600 | -3.10(-19.87%) |
Apr 24, 2002 | 15.99 | 16.30 | 15.60 | 15.60 | 408,200 | -0.40(-2.50%) |
Apr 23, 2002 | 16.08 | 16.38 | 15.78 | 16.00 | 340,200 | -0.01(-0.06%) |
Apr 22, 2002 | 16.02 | 16.18 | 15.27 | 16.01 | 525,300 | -0.01(-0.06%) |
Apr 19, 2002 | 17.16 | 17.31 | 16.02 | 16.02 | 402,900 | -1.08(-6.32%) |
Apr 18, 2002 | 16.91 | 17.18 | 16.45 | 17.10 | 226,800 | +0.19(+1.12%) |
Apr 17, 2002 | 17.14 | 17.29 | 16.77 | 16.91 | 154,800 | +0.06(+0.36%) |
Apr 16, 2002 | 17.25 | 17.68 | 16.83 | 16.85 | 292,800 | -0.40(-2.32%) |
Apr 15, 2002 | 17.15 | 17.42 | 16.40 | 17.25 | 217,000 | +0.19(+1.11%) |
Apr 12, 2002 | 16.45 | 17.24 | 15.77 | 17.06 | 460,500 | +0.87(+5.37%) |
Apr 11, 2002 | 17.93 | 17.95 | 16.10 | 16.19 | 272,500 | -1.63(-9.15%) |
Apr 10, 2002 | 16.30 | 18.12 | 16.26 | 17.82 | 864,200 | +1.49(+9.12%) |
Apr 09, 2002 | 17.00 | 17.35 | 16.33 | 16.33 | 279,300 | -0.90(-5.22%) |
Apr 08, 2002 | 17.24 | 17.25 | 16.60 | 17.23 | 678,400 | -0.25(-1.43%) |
Apr 05, 2002 | 17.69 | 18.04 | 17.25 | 17.48 | 732,300 | -0.48(-2.67%) |
Apr 04, 2002 | 17.85 | 18.18 | 17.49 | 17.96 | 439,000 | -0.01(-0.07%) |
Apr 03, 2002 | 18.39 | 18.44 | 17.55 | 17.97 | 606,600 | -0.45(-2.43%) |
Apr 02, 2002 | 18.50 | 18.98 | 17.94 | 18.42 | 1,075,000 | -0.21(-1.13%) |
Apr 01, 2002 | 19.00 | 19.05 | 18.23 | 18.63 | 724,300 | -0.33(-1.74%) |
Mar 29, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.00(+0.00%) |
Mar 28, 2002 | 19.07 | 19.13 | 18.83 | 18.96 | 383,200 | +0.14(+0.74%) |
Mar 27, 2002 | 18.62 | 19.71 | 18.49 | 18.82 | 436,600 | +0.08(+0.43%) |
Mar 26, 2002 | 19.04 | 19.09 | 18.12 | 18.74 | 1,241,100 | -0.40(-2.09%) |
Mar 25, 2002 | 20.33 | 20.37 | 18.66 | 19.14 | 527,700 | -1.25(-6.13%) |
Mar 22, 2002 | 20.83 | 20.95 | 20.15 | 20.39 | 524,600 | -0.51(-2.44%) |
Mar 21, 2002 | 20.57 | 21.00 | 19.38 | 20.90 | 771,100 | +0.41(+2.00%) |
Mar 20, 2002 | 20.69 | 20.83 | 20.16 | 20.49 | 398,100 | -0.22(-1.06%) |
Mar 19, 2002 | 19.86 | 20.90 | 19.86 | 20.71 | 966,300 | +0.80(+4.02%) |
Mar 18, 2002 | 20.14 | 20.30 | 19.33 | 19.91 | 652,200 | -0.06(-0.30%) |
Mar 15, 2002 | 19.24 | 20.04 | 19.17 | 19.97 | 667,700 | +0.70(+3.63%) |
Mar 14, 2002 | 19.04 | 19.75 | 19.04 | 19.27 | 348,400 | +0.15(+0.78%) |
Mar 13, 2002 | 18.72 | 19.50 | 18.35 | 19.12 | 640,900 | +0.27(+1.43%) |
Mar 12, 2002 | 18.15 | 19.02 | 17.93 | 18.85 | 1,289,000 | -0.95(-4.80%) |
Mar 11, 2002 | 19.73 | 19.92 | 19.07 | 19.80 | 569,400 | -0.11(-0.55%) |
Mar 08, 2002 | 19.39 | 20.02 | 19.34 | 19.91 | 807,700 | +0.57(+2.95%) |
Mar 07, 2002 | 18.70 | 19.49 | 18.70 | 19.34 | 825,600 | +0.61(+3.26%) |
Mar 06, 2002 | 18.28 | 18.99 | 18.07 | 18.73 | 1,198,100 | +0.72(+4.00%) |
Mar 05, 2002 | 16.95 | 18.44 | 16.95 | 18.01 | 1,174,000 | +0.76(+4.41%) |
Mar 04, 2002 | 16.41 | 17.36 | 16.37 | 17.25 | 797,800 | +0.68(+4.10%) |
Mar 01, 2002 | 16.53 | 16.70 | 16.03 | 16.57 | 501,800 | -0.04(-0.24%) |
Feb 28, 2002 | 16.55 | 16.80 | 16.45 | 16.61 | 321,900 | +0.26(+1.59%) |
Feb 27, 2002 | 16.90 | 17.40 | 16.34 | 16.35 | 426,800 | -0.13(-0.79%) |
Feb 26, 2002 | 15.77 | 16.48 | 15.40 | 16.48 | 364,800 | +0.68(+4.30%) |
Feb 25, 2002 | 16.50 | 16.95 | 15.60 | 15.80 | 536,200 | -0.78(-4.70%) |
Feb 22, 2002 | 16.39 | 16.58 | 15.88 | 16.58 | 493,800 | +0.38(+2.35%) |
Feb 21, 2002 | 16.49 | 16.87 | 16.20 | 16.20 | 400,100 | -0.29(-1.76%) |
Feb 20, 2002 | 16.15 | 17.02 | 16.14 | 16.49 | 476,600 | +0.39(+2.42%) |
Feb 19, 2002 | 16.19 | 16.21 | 15.81 | 16.10 | 465,400 | -0.08(-0.49%) |
Feb 18, 2002 | 15.65 | 16.19 | 15.50 | 16.18 | 265,300 | +0.00(+0.00%) |
Feb 15, 2002 | 15.65 | 16.19 | 15.50 | 16.18 | 265,300 | +0.53(+3.39%) |
Feb 14, 2002 | 16.00 | 16.17 | 15.58 | 15.65 | 418,900 | -0.10(-0.63%) |
Feb 13, 2002 | 16.60 | 17.20 | 15.75 | 15.75 | 435,500 | -0.84(-5.06%) |
Feb 12, 2002 | 15.70 | 16.67 | 15.36 | 16.59 | 585,800 | +0.74(+4.67%) |
Feb 11, 2002 | 15.59 | 16.13 | 15.50 | 15.85 | 436,600 | +0.33(+2.13%) |
Feb 08, 2002 | 14.40 | 15.75 | 14.40 | 15.52 | 292,500 | +1.13(+7.85%) |
Feb 07, 2002 | 14.55 | 14.56 | 13.96 | 14.39 | 564,200 | -0.16(-1.10%) |
Feb 06, 2002 | 14.90 | 14.93 | 13.60 | 14.55 | 560,500 | -0.22(-1.49%) |
Feb 05, 2002 | 14.29 | 15.17 | 14.29 | 14.77 | 275,000 | +0.36(+2.50%) |
Feb 04, 2002 | 15.50 | 15.50 | 14.30 | 14.41 | 383,500 | -1.06(-6.85%) |