Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.28 | 11.62 | 11.21 | 11.55 | 89,671 | +0.12(+1.06%) |
Dec 30, 2002 | 12.08 | 12.25 | 11.38 | 11.43 | 223,355 | -0.90(-7.30%) |
Dec 27, 2002 | 12.70 | 12.70 | 12.14 | 12.33 | 42,779 | -0.36(-2.87%) |
Dec 26, 2002 | 12.35 | 12.74 | 12.35 | 12.69 | 35,169 | +0.35(+2.82%) |
Dec 24, 2002 | 12.34 | 12.44 | 12.32 | 12.34 | 16,042 | +0.00(+0.04%) |
Dec 23, 2002 | 12.12 | 12.37 | 12.12 | 12.34 | 132,244 | +0.18(+1.51%) |
Dec 20, 2002 | 12.19 | 12.19 | 11.76 | 12.15 | 98,515 | +0.00(+0.02%) |
Dec 19, 2002 | 11.93 | 12.15 | 11.93 | 12.15 | 66,842 | +0.15(+1.25%) |
Dec 18, 2002 | 12.46 | 12.51 | 11.78 | 12.00 | 77,742 | -0.57(-4.56%) |
Dec 17, 2002 | 12.86 | 12.86 | 12.47 | 12.58 | 161,038 | -0.24(-1.90%) |
Dec 16, 2002 | 12.74 | 12.87 | 12.64 | 12.82 | 41,339 | +0.09(+0.69%) |
Dec 13, 2002 | 12.71 | 12.84 | 12.70 | 12.73 | 28,793 | -0.02(-0.17%) |
Dec 12, 2002 | 12.75 | 12.79 | 12.75 | 12.75 | 39,488 | +0.00(+0.02%) |
Dec 11, 2002 | 13.07 | 13.07 | 12.70 | 12.75 | 75,891 | -0.27(-2.09%) |
Dec 10, 2002 | 12.70 | 13.06 | 12.70 | 13.02 | 62,317 | +0.15(+1.15%) |
Dec 09, 2002 | 12.89 | 13.13 | 12.65 | 12.88 | 48,126 | -0.03(-0.26%) |
Dec 06, 2002 | 13.28 | 13.29 | 12.88 | 12.91 | 71,983 | -0.35(-2.68%) |
Dec 05, 2002 | 13.43 | 13.43 | 13.07 | 13.26 | 79,182 | -0.26(-1.92%) |
Dec 04, 2002 | 13.80 | 14.02 | 13.47 | 13.52 | 41,133 | -0.51(-3.65%) |
Dec 03, 2002 | 14.16 | 14.17 | 13.19 | 14.04 | 325,984 | -0.48(-3.33%) |
Dec 02, 2002 | 14.59 | 14.89 | 14.39 | 14.52 | 38,048 | +0.04(+0.25%) |
Nov 29, 2002 | 14.68 | 14.75 | 14.25 | 14.48 | 25,708 | -0.26(-1.78%) |
Nov 27, 2002 | 14.33 | 14.75 | 14.25 | 14.75 | 44,013 | +0.38(+2.64%) |
Nov 26, 2002 | 14.68 | 14.73 | 14.30 | 14.37 | 89,260 | -0.08(-0.55%) |
Nov 25, 2002 | 14.10 | 14.70 | 13.84 | 14.45 | 91,316 | +0.46(+3.29%) |
Nov 22, 2002 | 13.21 | 14.01 | 13.14 | 13.99 | 115,791 | +0.69(+5.21%) |
Nov 21, 2002 | 13.23 | 13.42 | 13.07 | 13.29 | 24,885 | +0.10(+0.76%) |
Nov 20, 2002 | 12.91 | 13.19 | 12.85 | 13.19 | 151,783 | +0.25(+1.93%) |
Nov 19, 2002 | 12.67 | 13.08 | 12.67 | 12.94 | 116,819 | -0.03(-0.21%) |
Nov 18, 2002 | 13.13 | 13.17 | 12.97 | 12.97 | 41,544 | +0.00(+0.00%) |
Nov 15, 2002 | 12.67 | 13.12 | 12.67 | 12.97 | 39,076 | +0.05(+0.36%) |
Nov 14, 2002 | 12.88 | 12.93 | 12.77 | 12.92 | 36,814 | +0.16(+1.24%) |
Nov 13, 2002 | 12.71 | 12.94 | 12.71 | 12.77 | 20,772 | -0.04(-0.34%) |
Nov 12, 2002 | 12.79 | 12.92 | 12.66 | 12.81 | 40,105 | +0.20(+1.58%) |
Nov 11, 2002 | 12.53 | 12.64 | 12.46 | 12.61 | 105,713 | -0.10(-0.82%) |
Nov 08, 2002 | 12.76 | 12.81 | 12.64 | 12.71 | 32,906 | +0.01(+0.07%) |
Nov 07, 2002 | 13.16 | 13.16 | 12.71 | 12.71 | 31,467 | -0.27(-2.11%) |
Nov 06, 2002 | 13.16 | 13.16 | 12.50 | 12.98 | 67,047 | -0.05(-0.39%) |
Nov 05, 2002 | 12.65 | 13.03 | 12.53 | 13.03 | 61,494 | -0.09(-0.72%) |
Nov 04, 2002 | 13.19 | 13.31 | 13.05 | 13.13 | 35,580 | -0.06(-0.42%) |
Nov 01, 2002 | 12.86 | 13.18 | 12.81 | 13.18 | 40,310 | +0.34(+2.61%) |
Oct 31, 2002 | 12.74 | 12.85 | 12.70 | 12.85 | 37,431 | +0.10(+0.78%) |
Oct 30, 2002 | 12.73 | 12.82 | 12.62 | 12.75 | 21,800 | +0.06(+0.50%) |
Oct 29, 2002 | 12.48 | 12.48 | 12.31 | 12.68 | 45,247 | +0.15(+1.16%) |
Oct 28, 2002 | 12.56 | 12.66 | 12.46 | 12.54 | 24,583 | -0.03(-0.23%) |
Oct 25, 2002 | 12.62 | 12.64 | 12.56 | 12.57 | 21,389 | -0.02(-0.14%) |
Oct 24, 2002 | 12.70 | 12.74 | 12.58 | 12.58 | 16,659 | -0.13(-1.03%) |
Oct 23, 2002 | 12.50 | 12.71 | 12.24 | 12.71 | 48,332 | +0.37(+2.97%) |
Oct 22, 2002 | 11.96 | 12.38 | 11.92 | 12.35 | 55,119 | +0.26(+2.11%) |
Oct 21, 2002 | 12.26 | 12.27 | 12.03 | 12.09 | 41,956 | -0.21(-1.70%) |
Oct 18, 2002 | 12.32 | 12.46 | 12.13 | 12.30 | 47,509 | -0.04(-0.35%) |
Oct 17, 2002 | 12.23 | 12.45 | 12.23 | 12.35 | 132,861 | +0.13(+1.05%) |
Oct 16, 2002 | 12.07 | 12.22 | 12.04 | 12.22 | 37,842 | +0.06(+0.46%) |
Oct 15, 2002 | 11.59 | 12.18 | 11.44 | 12.16 | 43,807 | +0.83(+7.36%) |
Oct 14, 2002 | 11.31 | 11.45 | 11.31 | 11.33 | 38,048 | -0.07(-0.62%) |
Oct 11, 2002 | 11.44 | 11.77 | 11.37 | 11.40 | 60,672 | -0.09(-0.74%) |
Oct 10, 2002 | 10.81 | 11.48 | 10.80 | 11.48 | 40,722 | +0.44(+3.96%) |
Oct 09, 2002 | 11.55 | 11.64 | 10.92 | 11.04 | 63,345 | -0.53(-4.62%) |
Oct 08, 2002 | 11.64 | 11.77 | 11.55 | 11.58 | 69,104 | -0.13(-1.14%) |
Oct 07, 2002 | 12.03 | 12.15 | 11.60 | 11.71 | 78,565 | -0.31(-2.55%) |
Oct 04, 2002 | 12.34 | 12.42 | 12.02 | 12.02 | 101,188 | -0.46(-3.68%) |
Oct 03, 2002 | 12.46 | 12.51 | 12.32 | 12.48 | 78,949 | +0.12(+0.94%) |
Oct 02, 2002 | 11.96 | 12.42 | 11.91 | 12.36 | 89,671 | +0.29(+2.43%) |
Oct 01, 2002 | 12.21 | 12.24 | 11.98 | 12.07 | 87,409 | -0.27(-2.16%) |
Sep 30, 2002 | 12.23 | 12.37 | 12.03 | 12.34 | 84,940 | +0.13(+1.10%) |
Sep 27, 2002 | 12.13 | 12.20 | 12.09 | 12.20 | 206,902 | +0.07(+0.58%) |
Sep 26, 2002 | 12.03 | 12.13 | 11.96 | 12.13 | 42,367 | +0.10(+0.81%) |
Sep 25, 2002 | 12.07 | 12.11 | 11.84 | 12.03 | 45,738 | +0.06(+0.51%) |
Sep 24, 2002 | 12.16 | 12.16 | 11.84 | 11.97 | 5,799,845 | -0.25(-2.03%) |
Sep 23, 2002 | 12.35 | 12.45 | 12.16 | 12.22 | 62,317 | +0.00(+0.02%) |
Sep 20, 2002 | 12.25 | 12.33 | 11.95 | 12.22 | 119,756 | +0.28(+2.34%) |
Sep 19, 2002 | 12.43 | 12.43 | 11.94 | 11.94 | 118,876 | -0.53(-4.27%) |
Sep 18, 2002 | 11.78 | 12.50 | 11.76 | 12.47 | 142,229 | +0.48(+4.01%) |
Sep 17, 2002 | 11.65 | 12.07 | 11.65 | 11.99 | 355,189 | +0.28(+2.43%) |
Sep 16, 2002 | 11.49 | 11.82 | 11.49 | 11.71 | 67,664 | +0.09(+0.82%) |
Sep 13, 2002 | 11.37 | 11.68 | 11.16 | 11.61 | 31,055 | +0.35(+3.11%) |
Sep 12, 2002 | 11.57 | 11.59 | 11.18 | 11.26 | 50,594 | -0.33(-2.85%) |
Sep 11, 2002 | 11.80 | 11.91 | 11.57 | 11.59 | 65,402 | -0.21(-1.77%) |
Sep 10, 2002 | 11.85 | 12.16 | 11.61 | 11.80 | 82,884 | -0.23(-1.94%) |
Sep 09, 2002 | 12.04 | 12.15 | 11.85 | 12.03 | 57,587 | +0.00(+0.00%) |
Sep 06, 2002 | 12.03 | 12.03 | 11.84 | 12.03 | 87,203 | +0.20(+1.66%) |
Sep 05, 2002 | 12.25 | 12.25 | 11.84 | 11.84 | 37,842 | -0.32(-2.62%) |
Sep 04, 2002 | 12.06 | 12.28 | 11.94 | 12.16 | 90,494 | +0.10(+0.80%) |
Sep 03, 2002 | 12.44 | 12.44 | 11.97 | 12.06 | 62,523 | -0.19(-1.57%) |
Aug 30, 2002 | 12.44 | 12.64 | 12.25 | 12.25 | 66,636 | -0.31(-2.44%) |
Aug 29, 2002 | 12.47 | 12.57 | 12.34 | 12.56 | 66,225 | +0.13(+1.08%) |
Aug 28, 2002 | 12.33 | 12.42 | 12.19 | 12.42 | 42,186 | +0.17(+1.37%) |
Aug 27, 2002 | 12.53 | 12.58 | 12.06 | 12.26 | 87,267 | -0.20(-1.60%) |
Aug 26, 2002 | 12.26 | 12.94 | 12.19 | 12.45 | 321,021 | +0.30(+2.44%) |
Aug 23, 2002 | 12.16 | 12.20 | 12.05 | 12.16 | 4,010,531 | +0.00(+0.02%) |
Aug 22, 2002 | 11.57 | 12.18 | 11.57 | 12.16 | 75,274 | +0.34(+2.88%) |
Aug 21, 2002 | 11.55 | 11.87 | 11.55 | 11.82 | 41,750 | +0.14(+1.23%) |
Aug 20, 2002 | 11.70 | 11.75 | 11.60 | 11.67 | 28,999 | +0.30(+2.63%) |
Aug 16, 2002 | 11.67 | 11.79 | 11.20 | 11.37 | 69,310 | +0.06(+0.56%) |
Aug 15, 2002 | 10.78 | 11.39 | 10.75 | 11.31 | 79,387 | +0.55(+5.15%) |
Aug 14, 2002 | 10.36 | 10.76 | 10.36 | 10.76 | 80,827 | +0.36(+3.44%) |
Aug 13, 2002 | 10.63 | 10.63 | 10.37 | 10.40 | 52,856 | -0.23(-2.17%) |
Aug 12, 2002 | 10.41 | 10.64 | 10.31 | 10.63 | 40,105 | +0.24(+2.27%) |
Aug 07, 2002 | 10.82 | 10.82 | 10.17 | 10.39 | 57,175 | -0.31(-2.93%) |
Aug 06, 2002 | 10.21 | 10.71 | 10.11 | 10.71 | 127,668 | +0.37(+3.58%) |
Aug 05, 2002 | 10.45 | 10.80 | 10.31 | 10.34 | 76,919 | -0.27(-2.50%) |
Aug 02, 2002 | 11.31 | 11.31 | 10.37 | 10.60 | 102,217 | -0.78(-6.88%) |
Aug 01, 2002 | 11.33 | 11.57 | 11.00 | 11.38 | 89,260 | +0.25(+2.23%) |
Jul 31, 2002 | 11.76 | 12.15 | 11.10 | 11.14 | 90,494 | -0.99(-8.20%) |
Jul 30, 2002 | 11.79 | 12.28 | 11.67 | 12.13 | 88,026 | +0.21(+1.80%) |
Jul 29, 2002 | 11.24 | 11.99 | 11.07 | 11.92 | 81,060 | +0.79(+7.12%) |
Jul 26, 2002 | 10.79 | 11.13 | 10.65 | 11.12 | 50,800 | +0.07(+0.59%) |
Jul 25, 2002 | 10.99 | 11.06 | 10.61 | 11.06 | 48,537 | +0.41(+3.86%) |
Jul 24, 2002 | 9.968 | 11.13 | 9.965 | 10.65 | 70,858 | +0.24(+2.26%) |
Jul 23, 2002 | 10.36 | 10.59 | 10.27 | 10.41 | 415,861 | -0.04(-0.40%) |
Jul 22, 2002 | 9.773 | 10.47 | 9.773 | 10.45 | 187,980 | +0.00(+0.00%) |
Jul 19, 2002 | 10.68 | 10.68 | 10.44 | 10.45 | 98,103 | -0.01(-0.14%) |
Jul 17, 2002 | 10.57 | 10.84 | 9.724 | 10.47 | 130,599 | -1.66(-13.71%) |
Jul 12, 2002 | 12.28 | 12.46 | 11.72 | 12.13 | 410,102 | -0.02(-0.20%) |
Jul 11, 2002 | 12.70 | 12.80 | 11.76 | 12.16 | 54,707 | -0.59(-4.65%) |
Jul 10, 2002 | 13.15 | 13.15 | 12.75 | 12.75 | 55,324 | -0.38(-2.87%) |
Jul 09, 2002 | 13.13 | 13.13 | 12.82 | 13.13 | 67,870 | +0.09(+0.73%) |
Jul 08, 2002 | 13.14 | 13.14 | 13.03 | 13.03 | 91,728 | -0.11(-0.83%) |
Jul 05, 2002 | 12.75 | 13.23 | 12.75 | 13.14 | 17,687 | +0.04(+0.28%) |
Jul 04, 2002 | 13.22 | 13.34 | 12.84 | 13.10 | 194,973 | +0.00(+0.00%) |
Jul 03, 2002 | 13.22 | 13.34 | 12.84 | 13.10 | 194,973 | -0.15(-1.12%) |
Jul 02, 2002 | 13.41 | 13.56 | 13.25 | 13.25 | 179,754 | -0.08(-0.58%) |
Jul 01, 2002 | 13.71 | 13.72 | 13.18 | 13.33 | 106,330 | -0.32(-2.32%) |
Jun 28, 2002 | 12.76 | 13.67 | 12.52 | 13.65 | 178,520 | +1.19(+9.57%) |
Jun 27, 2002 | 12.81 | 12.81 | 12.20 | 12.45 | 106,124 | -0.01(-0.08%) |
Jun 26, 2002 | 13.38 | 14.10 | 12.07 | 12.46 | 177,903 | -1.03(-7.62%) |
Jun 25, 2002 | 13.98 | 13.98 | 13.42 | 13.49 | 61,083 | -0.57(-4.06%) |
Jun 21, 2002 | 13.97 | 14.03 | 13.52 | 14.06 | 71,366 | +0.21(+1.51%) |
Jun 20, 2002 | 14.07 | 14.07 | 13.52 | 13.85 | 119,081 | +0.21(+1.57%) |
Jun 19, 2002 | 13.59 | 14.30 | 13.35 | 13.64 | 129,982 | +0.27(+2.00%) |
Jun 18, 2002 | 13.54 | 13.61 | 13.29 | 13.37 | 170,704 | +0.05(+0.38%) |
Jun 17, 2002 | 13.13 | 13.43 | 13.08 | 13.32 | 103,451 | +0.09(+0.64%) |
Jun 14, 2002 | 13.56 | 13.56 | 13.14 | 13.24 | 140,060 | -0.63(-4.54%) |
Jun 12, 2002 | 13.98 | 14.29 | 13.76 | 13.87 | 84,940 | -0.29(-2.08%) |
Jun 11, 2002 | 14.46 | 14.68 | 14.03 | 14.16 | 65,813 | -0.34(-2.36%) |
Jun 10, 2002 | 14.39 | 14.51 | 13.91 | 14.50 | 91,933 | +0.10(+0.69%) |
Jun 07, 2002 | 13.99 | 14.49 | 13.50 | 14.40 | 141,294 | +0.06(+0.44%) |
Jun 06, 2002 | 14.36 | 14.51 | 14.13 | 14.34 | 87,820 | -0.20(-1.37%) |
Jun 05, 2002 | 14.67 | 14.98 | 14.43 | 14.54 | 89,671 | -1.17(-7.46%) |
May 31, 2002 | 15.56 | 15.79 | 15.50 | 15.71 | 107,564 | -0.11(-0.68%) |
May 28, 2002 | 16.05 | 16.14 | 15.57 | 15.82 | 31,055 | -0.41(-2.52%) |
May 27, 2002 | 15.80 | 16.56 | 15.80 | 16.23 | 50,388 | +0.00(+0.00%) |
May 24, 2002 | 15.80 | 16.56 | 15.80 | 16.23 | 50,388 | -0.02(-0.13%) |
May 23, 2002 | 15.92 | 16.25 | 15.79 | 16.25 | 45,041 | +0.18(+1.10%) |
May 22, 2002 | 16.05 | 16.26 | 15.45 | 16.07 | 88,026 | -0.02(-0.14%) |
May 21, 2002 | 16.60 | 16.63 | 16.07 | 16.09 | 96,047 | -0.55(-3.31%) |
May 20, 2002 | 16.66 | 16.66 | 16.35 | 16.65 | 46,275 | +0.11(+0.66%) |
May 17, 2002 | 16.66 | 16.71 | 16.41 | 16.54 | 33,318 | +0.09(+0.58%) |
May 16, 2002 | 16.04 | 16.54 | 16.04 | 16.44 | 67,253 | +0.03(+0.18%) |
May 15, 2002 | 15.56 | 16.84 | 15.56 | 16.41 | 105,713 | +0.46(+2.86%) |
May 14, 2002 | 15.31 | 16.17 | 15.21 | 15.96 | 137,797 | +0.79(+5.19%) |
May 13, 2002 | 14.61 | 15.21 | 14.59 | 15.17 | 79,593 | +0.30(+2.01%) |
May 10, 2002 | 15.69 | 15.69 | 14.74 | 14.87 | 111,266 | -0.96(-6.05%) |
May 09, 2002 | 16.05 | 16.29 | 15.73 | 15.83 | 59,849 | +0.04(+0.25%) |
May 08, 2002 | 16.29 | 16.29 | 15.78 | 15.79 | 57,381 | -0.20(-1.23%) |
May 07, 2002 | 16.22 | 16.30 | 15.98 | 15.98 | 69,310 | -0.31(-1.88%) |
May 06, 2002 | 16.53 | 16.79 | 16.29 | 16.29 | 83,089 | -0.73(-4.31%) |
May 03, 2002 | 17.01 | 17.19 | 16.89 | 17.02 | 43,601 | +0.04(+0.21%) |
May 02, 2002 | 16.56 | 16.99 | 16.48 | 16.99 | 39,282 | +0.20(+1.19%) |
May 01, 2002 | 16.48 | 17.02 | 16.43 | 16.79 | 79,593 | +0.38(+2.31%) |
Apr 30, 2002 | 16.18 | 16.42 | 15.92 | 16.41 | 95,018 | +0.14(+0.87%) |
Apr 29, 2002 | 16.65 | 16.99 | 16.19 | 16.27 | 77,125 | -0.67(-3.93%) |
Apr 26, 2002 | 16.98 | 17.14 | 16.77 | 16.93 | 23,034 | +0.02(+0.14%) |
Apr 25, 2002 | 16.80 | 17.47 | 16.80 | 16.91 | 48,126 | -0.05(-0.27%) |
Apr 24, 2002 | 17.20 | 17.26 | 16.91 | 16.96 | 118,053 | -0.01(-0.07%) |
Apr 23, 2002 | 16.53 | 17.02 | 16.53 | 16.97 | 90,699 | +0.09(+0.52%) |
Apr 22, 2002 | 16.73 | 16.96 | 16.33 | 16.88 | 102,422 | +0.22(+1.33%) |
Apr 19, 2002 | 16.42 | 16.73 | 16.08 | 16.66 | 93,579 | +0.25(+1.53%) |
Apr 18, 2002 | 16.30 | 16.53 | 16.17 | 16.41 | 77,125 | +0.29(+1.79%) |
Apr 17, 2002 | 15.79 | 16.29 | 15.56 | 16.12 | 119,081 | +0.39(+2.49%) |
Apr 16, 2002 | 15.80 | 15.98 | 15.64 | 15.73 | 177,286 | +0.03(+0.20%) |
Apr 15, 2002 | 15.29 | 15.80 | 15.29 | 15.70 | 64,579 | -0.10(-0.63%) |
Apr 12, 2002 | 15.60 | 15.80 | 15.27 | 15.80 | 53,062 | +0.66(+4.39%) |
Apr 11, 2002 | 16.12 | 16.45 | 15.13 | 15.13 | 104,273 | -0.89(-5.54%) |
Apr 10, 2002 | 15.47 | 16.02 | 15.07 | 16.02 | 118,053 | +0.30(+1.89%) |
Apr 09, 2002 | 15.36 | 15.86 | 15.18 | 15.72 | 93,373 | +0.42(+2.77%) |
Apr 08, 2002 | 14.82 | 15.30 | 14.57 | 15.30 | 61,494 | +0.41(+2.74%) |
Apr 05, 2002 | 14.84 | 14.95 | 14.45 | 14.89 | 73,629 | +0.14(+0.92%) |
Apr 04, 2002 | 14.45 | 14.83 | 14.28 | 14.76 | 111,883 | +0.04(+0.25%) |
Apr 03, 2002 | 14.95 | 15.15 | 14.64 | 14.72 | 56,147 | -0.13(-0.90%) |
Apr 02, 2002 | 15.07 | 15.36 | 14.75 | 14.85 | 93,167 | -0.16(-1.05%) |
Apr 01, 2002 | 15.30 | 15.44 | 14.65 | 15.01 | 69,515 | -0.32(-2.10%) |
Mar 29, 2002 | 14.59 | 15.43 | 14.59 | 15.33 | 146,230 | +0.00(+0.00%) |
Mar 28, 2002 | 14.59 | 15.43 | 14.59 | 15.33 | 146,230 | +0.46(+3.07%) |
Mar 27, 2002 | 14.28 | 15.02 | 14.28 | 14.88 | 111,883 | +0.45(+3.13%) |
Mar 26, 2002 | 14.15 | 14.62 | 13.98 | 14.43 | 142,939 | +0.10(+0.68%) |
Mar 25, 2002 | 14.90 | 15.42 | 14.00 | 14.33 | 295,750 | -0.70(-4.63%) |
Mar 22, 2002 | 15.07 | 15.23 | 14.83 | 15.02 | 88,026 | -0.14(-0.91%) |
Mar 21, 2002 | 15.27 | 15.36 | 14.71 | 15.16 | 162,272 | -0.15(-0.97%) |
Mar 20, 2002 | 15.33 | 15.44 | 15.06 | 15.31 | 170,910 | -0.06(-0.41%) |
Mar 19, 2002 | 15.09 | 15.44 | 14.29 | 15.37 | 440,952 | +0.14(+0.94%) |
Mar 18, 2002 | 16.61 | 16.77 | 15.08 | 15.23 | 430,258 | -1.56(-9.27%) |
Mar 15, 2002 | 17.68 | 17.74 | 16.68 | 16.79 | 140,677 | -0.73(-4.15%) |
Mar 14, 2002 | 17.11 | 17.81 | 17.11 | 17.51 | 97,281 | +0.29(+1.69%) |
Mar 13, 2002 | 16.94 | 17.30 | 16.91 | 17.22 | 129,776 | +0.36(+2.12%) |
Mar 12, 2002 | 16.58 | 16.90 | 16.53 | 16.86 | 130,805 | +0.33(+2.01%) |
Mar 11, 2002 | 15.80 | 16.77 | 15.56 | 16.53 | 309,942 | +0.27(+1.64%) |
Mar 08, 2002 | 16.99 | 17.05 | 15.80 | 16.26 | 158,158 | -0.57(-3.39%) |
Mar 07, 2002 | 16.49 | 16.97 | 16.49 | 16.84 | 150,137 | +0.32(+1.91%) |
Mar 06, 2002 | 16.73 | 16.99 | 16.41 | 16.52 | 106,947 | -0.26(-1.52%) |
Mar 05, 2002 | 17.20 | 17.32 | 16.62 | 16.77 | 164,740 | -0.27(-1.56%) |
Mar 04, 2002 | 16.11 | 17.33 | 16.11 | 17.04 | 373,082 | +0.71(+4.35%) |
Mar 01, 2002 | 16.05 | 16.33 | 15.78 | 16.33 | 321,665 | +0.28(+1.77%) |
Feb 28, 2002 | 15.92 | 16.05 | 15.68 | 16.05 | 448,356 | -0.23(-1.39%) |
Feb 27, 2002 | 15.52 | 16.27 | 15.34 | 16.27 | 248,447 | +0.93(+6.07%) |
Feb 26, 2002 | 15.24 | 15.56 | 15.02 | 15.34 | 204,639 | +0.32(+2.10%) |
Feb 25, 2002 | 14.70 | 15.23 | 14.27 | 15.02 | 445,271 | +0.47(+3.26%) |
Feb 22, 2002 | 14.44 | 14.56 | 14.15 | 14.55 | 43,396 | +0.19(+1.32%) |
Feb 21, 2002 | 14.53 | 14.74 | 14.28 | 14.36 | 70,544 | -0.21(-1.44%) |
Feb 20, 2002 | 14.48 | 14.59 | 14.04 | 14.57 | 78,770 | +0.09(+0.62%) |
Feb 19, 2002 | 14.46 | 14.64 | 14.03 | 14.48 | 39,899 | +0.02(+0.16%) |
Feb 18, 2002 | 14.53 | 14.79 | 14.34 | 14.46 | 23,651 | +0.00(+0.00%) |
Feb 15, 2002 | 14.53 | 14.79 | 14.34 | 14.46 | 21,595 | +0.03(+0.24%) |
Feb 14, 2002 | 14.50 | 14.74 | 14.04 | 14.42 | 26,736 | -0.34(-2.27%) |
Feb 13, 2002 | 14.58 | 14.79 | 13.92 | 14.76 | 74,040 | +0.21(+1.44%) |
Feb 12, 2002 | 13.88 | 14.55 | 13.80 | 14.55 | 102,834 | +0.47(+3.33%) |
Feb 11, 2002 | 13.98 | 14.28 | 13.60 | 14.08 | 61,906 | -0.02(-0.16%) |
Feb 08, 2002 | 14.31 | 14.31 | 13.97 | 14.10 | 40,105 | -0.21(-1.49%) |
Feb 07, 2002 | 14.67 | 14.67 | 13.90 | 14.31 | 55,941 | -0.35(-2.36%) |
Feb 06, 2002 | 13.77 | 14.70 | 13.77 | 14.66 | 93,990 | +0.81(+5.84%) |
Feb 05, 2002 | 14.72 | 14.72 | 13.69 | 13.85 | 72,395 | -0.74(-5.05%) |
Feb 04, 2002 | 14.45 | 14.83 | 14.45 | 14.59 | 86,792 | -0.07(-0.45%) |
Feb 01, 2002 | 14.69 | 14.81 | 14.48 | 14.65 | 116,819 | +0.18(+1.24%) |
Jan 31, 2002 | 14.16 | 14.88 | 14.16 | 14.47 | 78,153 | +0.26(+1.80%) |
Jan 30, 2002 | 14.71 | 14.71 | 12.84 | 14.22 | 227,057 | -0.20(-1.37%) |
Jan 29, 2002 | 14.95 | 15.07 | 13.67 | 14.41 | 204,434 | -0.59(-3.91%) |
Jan 28, 2002 | 15.56 | 15.56 | 14.93 | 15.00 | 196,207 | -0.26(-1.70%) |
Jan 25, 2002 | 14.46 | 15.44 | 14.11 | 15.26 | 201,966 | +0.80(+5.50%) |
Jan 24, 2002 | 14.01 | 14.46 | 14.00 | 14.46 | 136,358 | +0.39(+2.76%) |
Jan 23, 2002 | 14.13 | 14.28 | 13.77 | 14.08 | 52,445 | +0.13(+0.96%) |
Jan 22, 2002 | 13.89 | 14.39 | 13.49 | 13.94 | 130,188 | +0.22(+1.61%) |
Jan 21, 2002 | 13.58 | 13.86 | 13.51 | 13.72 | 149,109 | +0.00(+0.00%) |
Jan 18, 2002 | 13.58 | 13.86 | 13.51 | 13.72 | 149,109 | -0.01(-0.11%) |
Jan 17, 2002 | 13.85 | 13.92 | 13.49 | 13.74 | 54,707 | -0.01(-0.07%) |
Jan 16, 2002 | 13.61 | 13.75 | 13.37 | 13.75 | 63,551 | +0.19(+1.42%) |
Jan 15, 2002 | 13.65 | 13.66 | 13.37 | 13.55 | 71,366 | -0.08(-0.55%) |
Jan 14, 2002 | 14.06 | 14.06 | 13.40 | 13.63 | 223,972 | -0.21(-1.55%) |
Jan 11, 2002 | 13.59 | 13.90 | 13.37 | 13.84 | 66,019 | +0.25(+1.86%) |