Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 11.99 | 12.05 | 11.75 | 11.85 | 945,017 | -0.07(-0.61%) |
Feb 27, 2003 | 11.81 | 12.18 | 11.81 | 11.92 | 1,681,029 | +0.11(+0.93%) |
Feb 26, 2003 | 11.56 | 11.82 | 11.56 | 11.81 | 1,440,224 | +0.26(+2.21%) |
Feb 25, 2003 | 11.40 | 11.60 | 10.94 | 11.56 | 3,315,565 | -0.15(-1.28%) |
Feb 24, 2003 | 11.79 | 11.86 | 11.55 | 11.71 | 1,235,825 | -0.08(-0.66%) |
Feb 21, 2003 | 11.53 | 11.79 | 11.32 | 11.79 | 1,317,848 | +0.26(+2.25%) |
Feb 20, 2003 | 11.70 | 11.72 | 11.48 | 11.53 | 1,481,455 | -0.17(-1.44%) |
Feb 19, 2003 | 11.38 | 11.95 | 11.38 | 11.70 | 2,739,870 | +0.32(+2.80%) |
Feb 18, 2003 | 11.03 | 11.44 | 11.03 | 11.38 | 1,875,560 | +0.30(+2.68%) |
Feb 14, 2003 | 11.11 | 11.13 | 10.33 | 11.08 | 5,029,273 | -0.15(-1.38%) |
Feb 13, 2003 | 11.25 | 11.29 | 11.01 | 11.24 | 1,733,664 | -0.02(-0.16%) |
Feb 12, 2003 | 11.63 | 11.66 | 11.04 | 11.25 | 2,413,533 | -0.37(-3.21%) |
Feb 11, 2003 | 11.94 | 11.94 | 11.52 | 11.63 | 943,043 | -0.27(-2.30%) |
Feb 10, 2003 | 11.88 | 12.01 | 11.81 | 11.90 | 1,131,652 | +0.02(+0.15%) |
Feb 07, 2003 | 11.84 | 11.90 | 11.74 | 11.88 | 830,536 | +0.15(+1.28%) |
Feb 06, 2003 | 11.79 | 11.93 | 11.70 | 11.73 | 868,696 | -0.10(-0.81%) |
Feb 05, 2003 | 12.13 | 12.24 | 11.80 | 11.83 | 1,761,956 | -0.31(-2.52%) |
Feb 04, 2003 | 12.49 | 12.49 | 11.93 | 12.13 | 1,544,836 | -0.39(-3.13%) |
Feb 03, 2003 | 12.73 | 12.84 | 12.31 | 12.53 | 1,958,240 | -0.15(-1.19%) |
Jan 31, 2003 | 12.27 | 12.68 | 12.09 | 12.68 | 2,145,314 | +0.35(+2.81%) |
Jan 30, 2003 | 12.32 | 12.38 | 12.19 | 12.33 | 3,004,580 | +0.02(+0.15%) |
Jan 29, 2003 | 12.37 | 12.37 | 12.13 | 12.31 | 1,382,984 | -0.05(-0.41%) |
Jan 28, 2003 | 12.08 | 12.40 | 12.06 | 12.36 | 2,140,489 | +0.37(+3.08%) |
Jan 27, 2003 | 12.34 | 12.34 | 11.97 | 11.99 | 1,568,741 | -0.35(-2.84%) |
Jan 24, 2003 | 12.45 | 12.48 | 12.20 | 12.34 | 1,194,594 | -0.21(-1.67%) |
Jan 23, 2003 | 12.54 | 12.63 | 12.18 | 12.55 | 1,445,488 | +0.10(+0.77%) |
Jan 22, 2003 | 12.49 | 12.58 | 12.32 | 12.46 | 1,621,815 | -0.08(-0.65%) |
Jan 21, 2003 | 12.81 | 12.90 | 12.45 | 12.54 | 1,513,694 | -0.16(-1.26%) |
Jan 17, 2003 | 11.88 | 12.73 | 11.88 | 12.70 | 3,723,486 | +0.87(+7.32%) |
Jan 16, 2003 | 11.90 | 12.04 | 11.67 | 11.83 | 3,759,015 | -0.26(-2.11%) |
Jan 15, 2003 | 12.31 | 12.36 | 12.08 | 12.09 | 2,923,654 | -0.22(-1.81%) |
Jan 14, 2003 | 12.13 | 12.38 | 11.86 | 12.31 | 2,523,628 | +0.23(+1.89%) |
Jan 13, 2003 | 11.86 | 12.13 | 11.85 | 12.08 | 4,372,432 | +0.23(+1.92%) |
Jan 10, 2003 | 13.14 | 13.14 | 11.85 | 11.86 | 7,543,251 | -1.28(-9.72%) |
Jan 09, 2003 | 13.03 | 13.29 | 13.00 | 13.13 | 1,413,907 | +0.16(+1.23%) |
Jan 08, 2003 | 13.45 | 13.45 | 12.77 | 12.97 | 2,546,217 | -0.48(-3.56%) |
Jan 07, 2003 | 13.72 | 13.72 | 13.44 | 13.45 | 877,907 | -0.24(-1.73%) |
Jan 06, 2003 | 13.88 | 13.98 | 13.54 | 13.69 | 770,663 | -0.25(-1.77%) |
Jan 03, 2003 | 13.93 | 13.99 | 13.80 | 13.93 | 855,099 | -0.05(-0.39%) |
Jan 02, 2003 | 13.50 | 14.01 | 13.38 | 13.99 | 1,320,918 | +0.39(+2.85%) |
Dec 31, 2002 | 13.38 | 13.60 | 13.34 | 13.60 | 668,902 | +0.20(+1.46%) |
Dec 30, 2002 | 13.22 | 13.45 | 13.05 | 13.41 | 875,933 | +0.13(+1.00%) |
Dec 27, 2002 | 13.44 | 13.50 | 13.27 | 13.27 | 623,066 | -0.15(-1.15%) |
Dec 26, 2002 | 13.57 | 13.64 | 13.41 | 13.43 | 774,830 | -0.17(-1.27%) |
Dec 24, 2002 | 13.86 | 13.86 | 13.59 | 13.60 | 393,227 | -0.26(-1.84%) |
Dec 23, 2002 | 13.63 | 13.89 | 13.57 | 13.86 | 855,537 | +0.22(+1.64%) |
Dec 20, 2002 | 13.96 | 14.11 | 13.50 | 13.63 | 1,649,448 | -0.33(-2.35%) |
Dec 19, 2002 | 14.39 | 14.45 | 13.82 | 13.96 | 1,671,160 | -0.31(-2.17%) |
Dec 18, 2002 | 14.04 | 14.32 | 13.75 | 14.27 | 2,029,955 | +0.23(+1.66%) |
Dec 17, 2002 | 13.91 | 14.09 | 13.82 | 14.04 | 971,554 | +0.14(+1.02%) |
Dec 16, 2002 | 13.79 | 13.91 | 13.75 | 13.90 | 1,419,170 | +0.10(+0.76%) |
Dec 13, 2002 | 14.46 | 14.54 | 13.70 | 13.79 | 1,631,245 | -0.29(-2.04%) |
Dec 12, 2002 | 14.46 | 14.54 | 13.95 | 14.08 | 1,644,185 | -0.36(-2.49%) |
Dec 11, 2002 | 14.31 | 14.61 | 14.29 | 14.44 | 1,553,170 | +0.14(+0.96%) |
Dec 10, 2002 | 14.89 | 14.91 | 14.27 | 14.30 | 1,852,532 | -0.34(-2.34%) |
Dec 09, 2002 | 14.59 | 14.89 | 14.50 | 14.65 | 1,708,663 | +0.05(+0.34%) |
Dec 06, 2002 | 14.31 | 14.79 | 14.31 | 14.60 | 2,446,868 | +0.28(+1.98%) |
Dec 05, 2002 | 14.04 | 14.41 | 13.93 | 14.31 | 2,563,323 | +0.27(+1.95%) |
Dec 04, 2002 | 12.43 | 14.25 | 12.38 | 14.04 | 3,615,146 | +1.25(+9.77%) |
Dec 03, 2002 | 13.15 | 13.47 | 12.77 | 12.79 | 2,612,669 | -0.43(-3.24%) |
Dec 02, 2002 | 13.95 | 14.19 | 13.18 | 13.22 | 1,948,810 | -0.53(-3.85%) |
Nov 29, 2002 | 13.68 | 13.84 | 13.63 | 13.75 | 731,626 | +0.12(+0.87%) |
Nov 27, 2002 | 13.48 | 13.91 | 13.48 | 13.63 | 1,536,722 | +0.26(+1.94%) |
Nov 26, 2002 | 13.10 | 13.67 | 13.10 | 13.37 | 2,619,248 | +0.26(+2.02%) |
Nov 25, 2002 | 13.82 | 13.82 | 13.00 | 13.10 | 3,703,090 | -0.71(-5.15%) |
Nov 22, 2002 | 14.57 | 14.57 | 13.66 | 13.82 | 2,936,155 | -0.72(-4.93%) |
Nov 21, 2002 | 15.09 | 15.13 | 14.07 | 14.53 | 2,482,178 | -0.50(-3.31%) |
Nov 20, 2002 | 15.15 | 15.30 | 14.85 | 15.03 | 2,490,731 | -0.10(-0.69%) |
Nov 19, 2002 | 15.51 | 15.73 | 14.91 | 15.13 | 3,162,266 | -0.37(-2.38%) |
Nov 18, 2002 | 15.30 | 15.61 | 15.24 | 15.50 | 4,263,214 | +0.62(+4.17%) |
Nov 15, 2002 | 14.23 | 14.91 | 14.14 | 14.88 | 2,175,798 | +0.66(+4.62%) |
Nov 14, 2002 | 14.14 | 14.42 | 13.91 | 14.23 | 2,653,899 | +0.22(+1.60%) |
Nov 13, 2002 | 14.14 | 14.39 | 13.65 | 14.00 | 4,021,751 | +0.23(+1.69%) |
Nov 12, 2002 | 12.94 | 13.93 | 12.90 | 13.77 | 6,385,720 | +0.97(+7.55%) |
Nov 11, 2002 | 13.31 | 13.72 | 12.65 | 12.80 | 5,384,339 | -0.50(-3.77%) |
Nov 08, 2002 | 14.14 | 14.14 | 12.77 | 13.31 | 12,273,601 | -2.63(-16.49%) |
Nov 07, 2002 | 15.80 | 16.21 | 15.63 | 15.93 | 1,368,728 | +0.13(+0.84%) |
Nov 06, 2002 | 15.61 | 16.30 | 15.55 | 15.80 | 2,480,423 | +0.07(+0.46%) |
Nov 05, 2002 | 16.19 | 16.32 | 15.09 | 15.73 | 4,786,713 | -0.84(-5.06%) |
Nov 04, 2002 | 17.10 | 17.18 | 16.51 | 16.57 | 1,411,056 | -0.20(-1.17%) |
Nov 01, 2002 | 16.62 | 16.96 | 16.23 | 16.76 | 4,880,798 | +0.12(+0.71%) |
Oct 31, 2002 | 17.87 | 17.92 | 15.78 | 16.64 | 8,390,017 | -1.12(-6.29%) |
Oct 30, 2002 | 17.99 | 18.12 | 17.62 | 17.76 | 1,108,624 | -0.14(-0.76%) |
Oct 29, 2002 | 17.97 | 18.04 | 17.69 | 17.90 | 1,690,460 | +0.02(+0.13%) |
Oct 28, 2002 | 18.65 | 18.65 | 17.51 | 17.87 | 2,381,952 | -0.89(-4.76%) |
Oct 25, 2002 | 18.64 | 18.88 | 18.42 | 18.77 | 1,262,362 | +0.08(+0.41%) |
Oct 24, 2002 | 18.83 | 18.94 | 18.29 | 18.69 | 2,190,931 | -0.08(-0.44%) |
Oct 23, 2002 | 18.11 | 18.77 | 17.85 | 18.77 | 2,222,073 | +0.55(+3.00%) |
Oct 22, 2002 | 18.21 | 18.63 | 18.10 | 18.23 | 1,206,437 | +0.07(+0.40%) |
Oct 21, 2002 | 18.19 | 18.35 | 17.60 | 18.15 | 1,187,138 | +0.07(+0.40%) |
Oct 18, 2002 | 17.49 | 18.12 | 17.22 | 18.08 | 1,687,170 | +0.59(+3.36%) |
Oct 17, 2002 | 18.19 | 18.38 | 17.33 | 17.49 | 1,952,538 | -0.45(-2.52%) |
Oct 16, 2002 | 18.06 | 18.31 | 17.88 | 17.94 | 1,483,429 | -0.16(-0.88%) |
Oct 15, 2002 | 18.10 | 18.20 | 17.78 | 18.10 | 1,377,720 | +0.50(+2.85%) |
Oct 14, 2002 | 17.40 | 17.76 | 17.24 | 17.60 | 1,471,586 | +0.21(+1.18%) |
Oct 11, 2002 | 18.17 | 18.17 | 17.33 | 17.40 | 1,802,309 | -0.31(-1.73%) |
Oct 10, 2002 | 18.15 | 18.22 | 17.32 | 17.70 | 1,795,072 | -0.24(-1.32%) |
Oct 09, 2002 | 17.81 | 18.24 | 17.68 | 17.94 | 1,401,406 | +0.06(+0.36%) |
Oct 08, 2002 | 17.60 | 17.95 | 17.39 | 17.87 | 2,060,879 | +0.38(+2.16%) |
Oct 07, 2002 | 17.01 | 17.85 | 16.95 | 17.50 | 1,474,656 | +0.49(+2.87%) |
Oct 04, 2002 | 17.33 | 17.34 | 16.92 | 17.01 | 1,420,925 | -0.32(-1.84%) |
Oct 03, 2002 | 16.96 | 17.53 | 16.88 | 17.33 | 2,419,016 | +0.43(+2.54%) |
Oct 02, 2002 | 16.64 | 17.14 | 16.64 | 16.90 | 1,559,311 | +0.03(+0.19%) |
Oct 01, 2002 | 17.24 | 17.37 | 16.80 | 16.87 | 1,370,044 | -0.44(-2.53%) |
Sep 30, 2002 | 17.01 | 17.37 | 16.87 | 17.30 | 1,604,270 | +0.20(+1.15%) |
Sep 27, 2002 | 16.97 | 17.32 | 16.87 | 17.11 | 1,499,219 | +0.10(+0.56%) |
Sep 26, 2002 | 16.78 | 17.08 | 16.57 | 17.01 | 1,870,077 | +0.21(+1.25%) |
Sep 25, 2002 | 16.77 | 16.86 | 16.41 | 16.80 | 1,214,552 | +0.14(+0.85%) |
Sep 24, 2002 | 16.64 | 16.96 | 16.47 | 16.66 | 1,148,319 | +0.02(+0.11%) |
Sep 23, 2002 | 16.76 | 17.11 | 16.51 | 16.64 | 1,379,913 | -0.52(-3.00%) |
Sep 20, 2002 | 17.58 | 17.69 | 17.15 | 17.16 | 1,011,688 | -0.31(-1.75%) |
Sep 19, 2002 | 17.60 | 17.83 | 17.28 | 17.46 | 918,041 | -0.25(-1.39%) |
Sep 18, 2002 | 17.60 | 17.76 | 17.39 | 17.71 | 688,641 | +0.06(+0.34%) |
Sep 17, 2002 | 17.69 | 18.12 | 17.46 | 17.65 | 1,940,037 | +0.10(+0.55%) |
Sep 16, 2002 | 17.28 | 17.60 | 17.16 | 17.55 | 696,317 | +0.22(+1.26%) |
Sep 13, 2002 | 17.11 | 17.34 | 17.03 | 17.34 | 1,001,161 | +0.22(+1.31%) |
Sep 12, 2002 | 17.03 | 17.31 | 16.96 | 17.11 | 1,124,853 | +0.05(+0.27%) |
Sep 11, 2002 | 34.07 | 17.21 | 16.97 | 17.07 | 673,508 | +0.03(+0.19%) |
Sep 10, 2002 | 16.87 | 17.26 | 16.87 | 17.04 | 1,371,799 | +0.14(+0.84%) |
Sep 09, 2002 | 16.60 | 16.98 | 16.55 | 16.89 | 857,511 | +0.20(+1.20%) |
Sep 06, 2002 | 16.41 | 16.83 | 16.41 | 16.69 | 1,618,964 | +0.52(+3.19%) |
Sep 05, 2002 | 15.41 | 16.27 | 15.27 | 16.18 | 2,496,433 | +0.70(+4.54%) |
Sep 04, 2002 | 15.66 | 15.71 | 15.10 | 15.48 | 2,694,253 | -0.26(-1.65%) |
Sep 03, 2002 | 16.30 | 16.35 | 15.58 | 15.74 | 2,251,461 | -0.91(-5.48%) |
Aug 30, 2002 | 16.72 | 16.78 | 16.53 | 16.65 | 1,483,648 | -0.07(-0.44%) |
Aug 29, 2002 | 16.32 | 16.80 | 16.28 | 16.72 | 1,779,501 | +0.36(+2.20%) |
Aug 28, 2002 | 16.60 | 16.79 | 16.32 | 16.36 | 1,773,799 | -0.42(-2.50%) |
Aug 27, 2002 | 17.29 | 17.29 | 16.51 | 16.78 | 2,324,273 | -0.50(-2.90%) |
Aug 26, 2002 | 17.65 | 17.69 | 17.10 | 17.28 | 871,766 | -0.25(-1.43%) |
Aug 23, 2002 | 17.85 | 17.91 | 17.53 | 17.53 | 1,067,393 | -0.34(-1.91%) |
Aug 22, 2002 | 17.55 | 17.89 | 17.46 | 17.87 | 1,200,297 | +0.27(+1.55%) |
Aug 21, 2002 | 17.69 | 18.03 | 17.35 | 17.60 | 1,572,908 | -0.06(-0.36%) |
Aug 20, 2002 | 17.83 | 17.87 | 17.40 | 17.66 | 1,081,429 | +0.57(+3.31%) |
Aug 16, 2002 | 16.76 | 17.37 | 16.62 | 17.10 | 1,567,864 | +0.30(+1.76%) |
Aug 15, 2002 | 17.55 | 17.76 | 16.68 | 16.80 | 6,162,679 | -0.74(-4.24%) |
Aug 14, 2002 | 16.56 | 17.55 | 16.43 | 17.55 | 1,088,886 | +0.99(+5.98%) |
Aug 13, 2002 | 17.09 | 17.14 | 16.48 | 16.56 | 1,830,600 | -0.58(-3.38%) |
Aug 12, 2002 | 17.90 | 17.90 | 16.87 | 17.14 | 2,649,952 | -1.33(-7.21%) |
Aug 07, 2002 | 18.45 | 18.54 | 18.01 | 18.47 | 1,123,976 | +0.13(+0.70%) |
Aug 06, 2002 | 17.67 | 18.43 | 17.67 | 18.34 | 1,143,056 | +0.45(+2.50%) |
Aug 05, 2002 | 17.83 | 18.08 | 17.72 | 17.89 | 1,248,107 | +0.11(+0.62%) |
Aug 02, 2002 | 18.23 | 18.23 | 17.61 | 17.78 | 1,188,892 | -0.42(-2.30%) |
Aug 01, 2002 | 18.24 | 18.47 | 18.10 | 18.20 | 1,404,257 | -0.03(-0.15%) |
Jul 31, 2002 | 17.67 | 18.38 | 17.67 | 18.23 | 2,414,410 | +0.54(+3.07%) |
Jul 30, 2002 | 17.60 | 18.23 | 17.12 | 17.69 | 3,013,352 | +0.16(+0.88%) |
Jul 29, 2002 | 17.19 | 17.86 | 17.19 | 17.53 | 2,558,060 | +0.41(+2.40%) |
Jul 26, 2002 | 17.60 | 17.64 | 16.83 | 17.12 | 2,141,366 | -0.48(-2.72%) |
Jul 25, 2002 | 17.55 | 17.90 | 17.24 | 17.60 | 2,025,350 | -0.02(-0.13%) |
Jul 24, 2002 | 16.14 | 18.08 | 15.91 | 17.62 | 2,585,255 | +1.38(+8.51%) |
Jul 23, 2002 | 16.62 | 17.09 | 16.02 | 16.24 | 2,220,099 | -0.37(-2.25%) |
Jul 22, 2002 | 17.74 | 18.00 | 16.44 | 16.62 | 2,017,674 | -1.14(-6.42%) |
Jul 19, 2002 | 18.18 | 18.18 | 17.39 | 17.76 | 1,149,197 | -0.35(-1.91%) |
Jul 17, 2002 | 17.62 | 18.29 | 17.58 | 18.10 | 2,066,581 | -0.18(-1.00%) |
Jul 12, 2002 | 17.89 | 18.67 | 17.76 | 18.28 | 1,594,840 | +0.39(+2.19%) |
Jul 11, 2002 | 17.78 | 17.91 | 17.10 | 17.89 | 3,131,562 | +0.11(+0.62%) |
Jul 10, 2002 | 17.68 | 18.07 | 17.37 | 17.78 | 1,635,851 | +0.11(+0.62%) |
Jul 09, 2002 | 18.69 | 18.69 | 17.62 | 17.67 | 1,729,497 | -1.02(-5.44%) |
Jul 08, 2002 | 18.88 | 18.88 | 18.69 | 18.69 | 713,204 | -0.19(-1.01%) |
Jul 05, 2002 | 18.64 | 19.01 | 18.64 | 18.88 | 370,638 | +0.36(+1.94%) |
Jul 04, 2002 | 17.76 | 18.57 | 17.76 | 18.52 | 1,547,249 | +0.00(+0.00%) |
Jul 03, 2002 | 17.76 | 18.57 | 17.76 | 18.52 | 1,540,669 | +0.77(+4.31%) |
Jul 02, 2002 | 18.48 | 18.67 | 17.12 | 17.76 | 2,689,428 | -0.72(-3.90%) |
Jul 01, 2002 | 18.81 | 19.08 | 18.38 | 18.48 | 1,634,097 | -0.85(-4.39%) |
Jun 28, 2002 | 19.52 | 19.88 | 19.32 | 19.32 | 1,538,038 | -0.24(-1.21%) |
Jun 27, 2002 | 19.68 | 19.97 | 19.20 | 19.56 | 983,177 | +0.00(+0.00%) |
Jun 26, 2002 | 19.26 | 19.88 | 19.04 | 19.56 | 1,125,730 | +0.06(+0.33%) |
Jun 25, 2002 | 19.74 | 19.79 | 19.31 | 19.50 | 1,843,540 | -0.93(-4.55%) |
Jun 21, 2002 | 20.63 | 20.65 | 20.39 | 20.43 | 4,627,492 | -0.36(-1.75%) |
Jun 20, 2002 | 21.10 | 21.16 | 20.46 | 20.79 | 1,451,848 | -0.31(-1.47%) |
Jun 19, 2002 | 20.85 | 21.29 | 20.85 | 21.10 | 1,684,977 | +0.25(+1.20%) |
Jun 18, 2002 | 20.73 | 20.94 | 20.45 | 20.85 | 2,033,026 | +0.10(+0.51%) |
Jun 17, 2002 | 20.79 | 21.06 | 20.41 | 20.75 | 1,720,286 | +0.00(+0.02%) |
Jun 14, 2002 | 20.75 | 20.97 | 20.52 | 20.74 | 1,376,404 | +0.36(+1.79%) |
Jun 12, 2002 | 20.95 | 20.97 | 20.11 | 20.38 | 1,139,766 | -0.58(-2.76%) |
Jun 11, 2002 | 21.09 | 21.32 | 20.92 | 20.96 | 2,196,194 | +0.07(+0.35%) |
Jun 10, 2002 | 20.35 | 20.97 | 20.34 | 20.88 | 1,792,001 | +0.48(+2.37%) |
Jun 07, 2002 | 20.06 | 20.45 | 20.06 | 20.40 | 1,593,743 | +0.15(+0.77%) |
Jun 06, 2002 | 20.40 | 20.73 | 20.11 | 20.25 | 1,238,896 | -0.20(-0.98%) |
Jun 05, 2002 | 19.68 | 20.51 | 19.68 | 20.45 | 2,158,911 | -0.16(-0.77%) |
May 31, 2002 | 20.72 | 20.76 | 20.40 | 20.61 | 2,425,157 | +1.27(+6.56%) |
May 28, 2002 | 19.15 | 19.42 | 19.08 | 19.34 | 850,493 | +0.18(+0.95%) |
May 27, 2002 | 18.96 | 19.22 | 18.24 | 19.16 | 1,270,477 | +0.00(+0.00%) |
May 24, 2002 | 18.96 | 19.22 | 18.24 | 19.16 | 1,262,581 | +0.17(+0.91%) |
May 23, 2002 | 18.60 | 18.98 | 18.60 | 18.98 | 2,316,158 | +0.32(+1.74%) |
May 22, 2002 | 18.61 | 18.74 | 18.61 | 18.66 | 920,235 | +0.05(+0.29%) |
May 21, 2002 | 18.62 | 18.69 | 18.51 | 18.60 | 571,966 | -0.02(-0.10%) |
May 20, 2002 | 18.95 | 18.95 | 18.41 | 18.62 | 1,179,023 | -0.41(-2.18%) |
May 17, 2002 | 18.65 | 19.04 | 18.60 | 19.04 | 1,098,755 | +0.37(+1.98%) |
May 16, 2002 | 18.98 | 19.24 | 18.59 | 18.67 | 1,695,285 | -0.31(-1.63%) |
May 15, 2002 | 18.59 | 19.13 | 18.59 | 18.98 | 2,017,674 | +0.37(+2.01%) |
May 14, 2002 | 18.97 | 18.97 | 18.19 | 18.60 | 2,525,163 | -0.36(-1.92%) |
May 13, 2002 | 19.42 | 19.42 | 18.66 | 18.97 | 1,754,499 | -0.37(-1.91%) |
May 10, 2002 | 19.48 | 19.48 | 19.29 | 19.34 | 1,629,272 | -0.14(-0.73%) |
May 09, 2002 | 19.47 | 19.58 | 19.39 | 19.48 | 1,911,527 | +0.00(+0.00%) |
May 08, 2002 | 19.49 | 19.61 | 19.24 | 19.48 | 3,836,432 | +0.32(+1.67%) |
May 07, 2002 | 19.35 | 19.49 | 18.69 | 19.16 | 1,964,381 | -0.37(-1.89%) |
May 06, 2002 | 19.31 | 19.63 | 19.31 | 19.53 | 1,864,155 | +0.22(+1.13%) |
May 03, 2002 | 19.47 | 19.48 | 19.23 | 19.31 | 1,222,228 | -0.16(-0.84%) |
May 02, 2002 | 19.47 | 19.52 | 19.11 | 19.47 | 2,437,877 | -0.00(-0.02%) |
May 01, 2002 | 19.15 | 19.72 | 19.11 | 19.48 | 4,219,790 | +0.33(+1.71%) |
Apr 30, 2002 | 18.80 | 19.38 | 18.74 | 19.15 | 1,706,689 | +0.40(+2.12%) |
Apr 29, 2002 | 19.15 | 19.15 | 18.71 | 18.75 | 1,955,170 | -0.40(-2.07%) |
Apr 26, 2002 | 19.15 | 19.37 | 19.08 | 19.15 | 1,951,442 | -0.05(-0.24%) |
Apr 25, 2002 | 18.24 | 19.56 | 18.19 | 19.20 | 4,180,533 | +0.59(+3.19%) |
Apr 24, 2002 | 18.79 | 19.15 | 18.41 | 18.60 | 8,850,792 | +1.32(+7.65%) |
Apr 23, 2002 | 17.41 | 17.41 | 16.83 | 17.28 | 1,905,605 | -0.13(-0.76%) |
Apr 22, 2002 | 17.87 | 18.00 | 17.26 | 17.41 | 3,260,737 | -0.53(-2.95%) |
Apr 19, 2002 | 17.69 | 18.02 | 17.46 | 17.94 | 1,376,185 | +0.47(+2.71%) |
Apr 18, 2002 | 17.35 | 17.55 | 17.26 | 17.47 | 1,481,236 | +0.22(+1.27%) |
Apr 17, 2002 | 16.87 | 17.36 | 16.86 | 17.25 | 1,674,669 | +0.39(+2.33%) |
Apr 16, 2002 | 16.73 | 16.89 | 16.71 | 16.86 | 1,093,930 | +0.14(+0.82%) |
Apr 15, 2002 | 16.58 | 16.83 | 16.39 | 16.72 | 1,373,334 | +0.14(+0.82%) |
Apr 12, 2002 | 16.68 | 16.70 | 16.47 | 16.58 | 623,505 | -0.07(-0.41%) |
Apr 11, 2002 | 16.55 | 16.78 | 16.51 | 16.65 | 970,896 | +0.10(+0.61%) |
Apr 10, 2002 | 16.10 | 16.66 | 16.10 | 16.55 | 2,911,592 | +0.55(+3.42%) |
Apr 09, 2002 | 15.96 | 16.03 | 15.82 | 16.00 | 1,291,969 | +0.05(+0.31%) |
Apr 08, 2002 | 15.87 | 15.96 | 15.74 | 15.95 | 1,051,164 | +0.03(+0.17%) |
Apr 05, 2002 | 15.78 | 15.96 | 15.78 | 15.93 | 754,434 | +0.05(+0.32%) |
Apr 04, 2002 | 15.50 | 15.90 | 15.50 | 15.88 | 591,924 | +0.31(+2.02%) |
Apr 03, 2002 | 15.62 | 15.69 | 15.49 | 15.56 | 883,171 | -0.12(-0.76%) |
Apr 02, 2002 | 15.72 | 15.82 | 15.58 | 15.68 | 913,217 | -0.14(-0.89%) |
Apr 01, 2002 | 15.57 | 15.82 | 15.46 | 15.82 | 4,978,392 | +0.15(+0.93%) |
Mar 29, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,341,095 | +0.00(+0.00%) |
Mar 28, 2002 | 15.70 | 15.75 | 15.60 | 15.68 | 1,341,095 | -0.02(-0.15%) |
Mar 27, 2002 | 15.37 | 15.73 | 15.34 | 15.70 | 1,340,437 | +0.33(+2.17%) |
Mar 26, 2002 | 15.37 | 15.41 | 15.28 | 15.37 | 805,095 | -0.05(-0.35%) |
Mar 25, 2002 | 15.28 | 15.73 | 15.28 | 15.42 | 992,608 | +0.17(+1.11%) |
Mar 22, 2002 | 15.34 | 15.53 | 15.16 | 15.25 | 668,902 | -0.09(-0.56%) |
Mar 21, 2002 | 15.05 | 15.34 | 15.05 | 15.34 | 879,004 | +0.28(+1.88%) |
Mar 20, 2002 | 14.71 | 15.06 | 14.71 | 15.06 | 807,947 | +0.19(+1.29%) |
Mar 19, 2002 | 15.05 | 15.05 | 14.45 | 14.86 | 613,416 | -0.18(-1.21%) |
Mar 18, 2002 | 15.02 | 15.09 | 14.95 | 15.05 | 606,837 | +0.00(+0.00%) |
Mar 15, 2002 | 15.00 | 15.09 | 14.82 | 15.05 | 941,946 | +0.10(+0.70%) |
Mar 14, 2002 | 14.90 | 15.05 | 14.90 | 14.94 | 746,100 | +0.18(+1.20%) |
Mar 13, 2002 | 14.55 | 14.98 | 14.55 | 14.76 | 1,161,698 | +0.21(+1.47%) |
Mar 12, 2002 | 14.09 | 14.60 | 14.09 | 14.55 | 1,052,699 | +0.42(+3.00%) |
Mar 11, 2002 | 14.20 | 14.28 | 13.84 | 14.13 | 1,518,300 | -0.08(-0.55%) |
Mar 08, 2002 | 13.82 | 14.24 | 13.66 | 14.20 | 805,753 | +0.39(+2.81%) |
Mar 07, 2002 | 13.61 | 13.82 | 13.34 | 13.82 | 1,279,468 | +0.32(+2.37%) |
Mar 06, 2002 | 13.45 | 13.54 | 13.36 | 13.50 | 1,234,948 | +0.05(+0.41%) |
Mar 05, 2002 | 13.51 | 13.76 | 13.31 | 13.44 | 1,885,867 | -0.06(-0.47%) |
Mar 04, 2002 | 13.91 | 13.95 | 13.31 | 13.51 | 2,075,353 | -0.49(-3.52%) |