Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.30 | 18.71 | 18.01 | 18.51 | 78,200 | +0.19(+1.04%) |
Dec 30, 2002 | 18.69 | 18.70 | 18.32 | 18.32 | 39,900 | -0.27(-1.45%) |
Dec 27, 2002 | 18.70 | 19.15 | 18.32 | 18.59 | 38,300 | -0.41(-2.16%) |
Dec 26, 2002 | 18.59 | 19.14 | 18.59 | 19.00 | 81,200 | +0.11(+0.58%) |
Dec 24, 2002 | 18.59 | 18.91 | 18.57 | 18.89 | 11,000 | -0.02(-0.11%) |
Dec 23, 2002 | 18.73 | 18.92 | 18.32 | 18.91 | 24,500 | +0.31(+1.67%) |
Dec 20, 2002 | 18.73 | 19.03 | 18.32 | 18.60 | 59,700 | +0.12(+0.65%) |
Dec 19, 2002 | 18.58 | 18.58 | 18.00 | 18.48 | 26,800 | +0.00(+0.00%) |
Dec 18, 2002 | 18.19 | 18.65 | 18.10 | 18.48 | 62,500 | -0.18(-0.96%) |
Dec 17, 2002 | 18.39 | 18.80 | 18.39 | 18.66 | 73,000 | -0.07(-0.37%) |
Dec 16, 2002 | 18.42 | 18.75 | 18.38 | 18.73 | 73,500 | +0.04(+0.21%) |
Dec 13, 2002 | 18.92 | 18.92 | 18.39 | 18.69 | 98,800 | -0.30(-1.58%) |
Dec 12, 2002 | 19.10 | 19.16 | 18.70 | 18.99 | 37,900 | +0.11(+0.58%) |
Dec 11, 2002 | 18.75 | 19.04 | 18.00 | 18.88 | 85,000 | +0.09(+0.48%) |
Dec 10, 2002 | 18.65 | 18.89 | 18.52 | 18.79 | 42,000 | -0.06(-0.32%) |
Dec 09, 2002 | 18.60 | 19.37 | 18.23 | 18.85 | 125,900 | -0.15(-0.79%) |
Dec 06, 2002 | 18.99 | 19.00 | 18.50 | 19.00 | 118,100 | -0.14(-0.73%) |
Dec 05, 2002 | 18.56 | 19.25 | 18.56 | 19.14 | 44,500 | -0.04(-0.21%) |
Dec 04, 2002 | 18.70 | 19.22 | 18.63 | 19.18 | 123,600 | +0.18(+0.95%) |
Dec 03, 2002 | 19.05 | 19.24 | 18.74 | 19.00 | 54,700 | -0.15(-0.78%) |
Dec 02, 2002 | 18.94 | 19.40 | 18.77 | 19.15 | 123,900 | +0.04(+0.21%) |
Nov 29, 2002 | 18.89 | 19.35 | 18.89 | 19.11 | 38,900 | +0.01(+0.05%) |
Nov 27, 2002 | 18.96 | 19.39 | 18.76 | 19.10 | 42,000 | +0.20(+1.06%) |
Nov 26, 2002 | 19.15 | 19.25 | 18.71 | 18.90 | 36,700 | -0.25(-1.31%) |
Nov 25, 2002 | 19.15 | 19.18 | 18.50 | 19.15 | 54,500 | +0.15(+0.79%) |
Nov 22, 2002 | 19.50 | 19.50 | 18.65 | 19.00 | 153,600 | -0.50(-2.56%) |
Nov 21, 2002 | 19.50 | 20.24 | 19.32 | 19.50 | 117,800 | -0.23(-1.17%) |
Nov 20, 2002 | 20.20 | 20.21 | 19.50 | 19.73 | 130,100 | -0.48(-2.38%) |
Nov 19, 2002 | 19.22 | 20.25 | 19.16 | 20.21 | 201,500 | +0.95(+4.93%) |
Nov 18, 2002 | 20.30 | 20.49 | 18.45 | 19.26 | 275,500 | -0.94(-4.65%) |
Nov 15, 2002 | 20.00 | 20.90 | 19.45 | 20.20 | 278,300 | +0.20(+1.00%) |
Nov 14, 2002 | 19.50 | 20.00 | 19.00 | 20.00 | 209,200 | +0.54(+2.77%) |
Nov 13, 2002 | 19.20 | 19.50 | 19.05 | 19.46 | 109,200 | +0.02(+0.10%) |
Nov 12, 2002 | 19.25 | 19.60 | 19.17 | 19.44 | 147,600 | -0.06(-0.31%) |
Nov 11, 2002 | 19.97 | 19.97 | 18.92 | 19.50 | 110,400 | -0.49(-2.45%) |
Nov 08, 2002 | 19.98 | 20.00 | 19.65 | 19.99 | 90,400 | -0.01(-0.05%) |
Nov 07, 2002 | 20.05 | 20.05 | 19.55 | 20.00 | 57,400 | +0.01(+0.05%) |
Nov 06, 2002 | 19.76 | 20.05 | 19.59 | 19.99 | 197,000 | +0.01(+0.05%) |
Nov 05, 2002 | 19.82 | 20.08 | 19.62 | 19.98 | 211,800 | +0.00(+0.00%) |
Nov 04, 2002 | 19.90 | 20.11 | 19.74 | 19.98 | 95,800 | +0.08(+0.40%) |
Nov 01, 2002 | 19.99 | 20.10 | 19.79 | 19.90 | 285,600 | -0.09(-0.45%) |
Oct 31, 2002 | 19.94 | 20.00 | 19.32 | 19.99 | 358,800 | +0.09(+0.45%) |
Oct 30, 2002 | 19.80 | 19.85 | 19.31 | 19.90 | 105,000 | +0.14(+0.71%) |
Oct 29, 2002 | 19.45 | 19.82 | 19.25 | 19.76 | 119,700 | +0.46(+2.38%) |
Oct 28, 2002 | 19.65 | 19.65 | 19.10 | 19.30 | 190,100 | +0.08(+0.42%) |
Oct 25, 2002 | 19.07 | 19.25 | 18.80 | 19.22 | 12,810,000 | -0.01(-0.05%) |
Oct 24, 2002 | 19.25 | 19.81 | 19.01 | 19.23 | 325,240 | -0.05(-0.26%) |
Oct 23, 2002 | 18.80 | 19.40 | 18.80 | 19.28 | 73,200 | +0.48(+2.55%) |
Oct 22, 2002 | 19.25 | 19.25 | 18.75 | 18.80 | 179,400 | -0.45(-2.34%) |
Oct 21, 2002 | 18.41 | 19.53 | 18.30 | 19.25 | 182,900 | +0.70(+3.77%) |
Oct 18, 2002 | 18.19 | 18.56 | 17.87 | 18.55 | 187,900 | +0.41(+2.27%) |
Oct 17, 2002 | 17.94 | 18.25 | 17.29 | 18.14 | 95,000 | +0.79(+4.54%) |
Oct 16, 2002 | 18.65 | 18.65 | 17.30 | 17.35 | 175,849 | -1.46(-7.76%) |
Oct 15, 2002 | 18.18 | 19.20 | 17.96 | 18.81 | 300,000 | +0.75(+4.15%) |
Oct 14, 2002 | 17.75 | 18.10 | 17.50 | 18.06 | 69,600 | +0.19(+1.06%) |
Oct 11, 2002 | 18.01 | 18.09 | 16.93 | 17.87 | 325,881 | -0.04(-0.22%) |
Oct 10, 2002 | 17.73 | 18.25 | 17.56 | 17.91 | 505,000 | -0.09(-0.48%) |
Oct 09, 2002 | 17.95 | 18.05 | 17.56 | 18.00 | 100,600 | +0.03(+0.15%) |
Oct 08, 2002 | 17.95 | 18.02 | 17.50 | 17.97 | 132,500 | +0.17(+0.96%) |
Oct 07, 2002 | 17.64 | 18.00 | 17.51 | 17.80 | 73,900 | -0.15(-0.84%) |
Oct 04, 2002 | 17.87 | 18.00 | 17.65 | 17.95 | 80,470 | -0.06(-0.33%) |
Oct 03, 2002 | 17.70 | 18.02 | 17.50 | 18.01 | 175,692 | +0.29(+1.64%) |
Oct 02, 2002 | 17.32 | 17.98 | 17.00 | 17.72 | 158,600 | +0.27(+1.55%) |
Oct 01, 2002 | 17.14 | 17.45 | 16.66 | 17.45 | 91,240 | +0.34(+1.99%) |
Sep 30, 2002 | 16.90 | 17.16 | 16.50 | 17.11 | 185,200 | +0.25(+1.48%) |
Sep 27, 2002 | 16.50 | 16.70 | 16.00 | 16.86 | 146,900 | +0.09(+0.54%) |
Sep 26, 2002 | 16.00 | 16.89 | 16.00 | 16.77 | 210,800 | +0.73(+4.55%) |
Sep 25, 2002 | 15.96 | 16.05 | 15.72 | 16.04 | 177,200 | +0.24(+1.52%) |
Sep 24, 2002 | 15.74 | 16.05 | 15.66 | 15.80 | 135,197 | -0.03(-0.19%) |
Sep 23, 2002 | 15.53 | 16.03 | 15.45 | 15.83 | 400,700 | +0.20(+1.29%) |
Sep 20, 2002 | 15.90 | 16.25 | 15.35 | 15.63 | 116,550 | -0.64(-3.95%) |
Sep 19, 2002 | 15.90 | 16.34 | 15.69 | 16.27 | 89,200 | +0.24(+1.50%) |
Sep 18, 2002 | 15.75 | 16.05 | 15.26 | 16.03 | 85,100 | -0.03(-0.19%) |
Sep 17, 2002 | 15.91 | 16.06 | 15.12 | 16.06 | 69,981 | +0.19(+1.20%) |
Sep 16, 2002 | 16.29 | 16.29 | 15.75 | 15.87 | 130,100 | -0.35(-2.16%) |
Sep 13, 2002 | 16.05 | 16.53 | 15.55 | 16.22 | 188,870 | +0.23(+1.44%) |
Sep 12, 2002 | 15.00 | 16.14 | 14.82 | 15.99 | 409,400 | +1.12(+7.53%) |
Sep 11, 2002 | 13.77 | 14.90 | 13.76 | 14.87 | 338,200 | +0.67(+4.72%) |
Sep 10, 2002 | 14.24 | 14.30 | 13.85 | 14.20 | 71,100 | -0.05(-0.35%) |
Sep 09, 2002 | 13.87 | 14.25 | 13.65 | 14.25 | 57,785 | +0.00(+0.00%) |
Sep 06, 2002 | 14.32 | 14.38 | 13.61 | 14.25 | 47,300 | +0.20(+1.42%) |
Sep 05, 2002 | 14.19 | 14.34 | 13.82 | 14.05 | 55,800 | -0.15(-1.06%) |
Sep 04, 2002 | 13.15 | 14.50 | 13.15 | 14.20 | 47,100 | +0.95(+7.17%) |
Sep 03, 2002 | 13.26 | 13.55 | 13.05 | 13.25 | 93,100 | -0.27(-2.00%) |
Aug 30, 2002 | 13.34 | 13.61 | 13.25 | 13.52 | 88,200 | +0.13(+0.97%) |
Aug 29, 2002 | 13.49 | 13.98 | 13.00 | 13.39 | 200,400 | -0.09(-0.67%) |
Aug 28, 2002 | 13.70 | 14.08 | 13.28 | 13.48 | 83,600 | -0.52(-3.71%) |
Aug 27, 2002 | 13.90 | 14.06 | 13.71 | 14.00 | 348,700 | +0.16(+1.16%) |
Aug 26, 2002 | 14.20 | 14.20 | 13.50 | 13.84 | 129,947 | -0.21(-1.49%) |
Aug 23, 2002 | 14.70 | 14.70 | 14.05 | 14.05 | 62,300 | -0.75(-5.07%) |
Aug 22, 2002 | 14.70 | 14.90 | 14.09 | 14.80 | 137,000 | +0.23(+1.58%) |
Aug 21, 2002 | 14.71 | 14.90 | 14.33 | 14.57 | 75,600 | -0.19(-1.29%) |
Aug 20, 2002 | 14.77 | 14.95 | 14.00 | 14.76 | 74,372 | +0.15(+1.03%) |
Aug 16, 2002 | 14.74 | 14.89 | 13.90 | 14.61 | 81,075 | -0.14(-0.95%) |
Aug 15, 2002 | 14.06 | 14.75 | 13.53 | 14.75 | 48,400 | +0.75(+5.36%) |
Aug 14, 2002 | 13.98 | 14.05 | 13.59 | 14.00 | 49,700 | +0.15(+1.08%) |
Aug 13, 2002 | 13.98 | 14.25 | 13.30 | 13.85 | 46,850 | -0.16(-1.14%) |
Aug 12, 2002 | 14.04 | 14.37 | 13.75 | 14.01 | 56,200 | -0.38(-2.64%) |
Aug 07, 2002 | 14.50 | 14.72 | 13.75 | 14.39 | 63,981 | -0.07(-0.48%) |
Aug 06, 2002 | 13.46 | 14.46 | 13.21 | 14.46 | 88,738 | +1.14(+8.56%) |
Aug 05, 2002 | 12.80 | 13.50 | 12.58 | 13.32 | 36,397 | +0.52(+4.06%) |
Aug 02, 2002 | 13.40 | 13.79 | 12.80 | 12.80 | 37,350 | -0.56(-4.19%) |
Aug 01, 2002 | 14.49 | 14.49 | 13.08 | 13.36 | 37,210 | -1.64(-10.93%) |
Jul 31, 2002 | 14.20 | 15.10 | 13.92 | 15.00 | 48,100 | +0.69(+4.82%) |
Jul 30, 2002 | 14.40 | 14.65 | 13.90 | 14.31 | 20,000 | -0.28(-1.92%) |
Jul 29, 2002 | 14.18 | 15.42 | 14.18 | 14.59 | 82,546 | +0.62(+4.44%) |
Jul 26, 2002 | 12.75 | 13.99 | 12.47 | 13.97 | 82,700 | +1.32(+10.43%) |
Jul 25, 2002 | 12.70 | 13.00 | 12.35 | 12.65 | 122,000 | +0.20(+1.61%) |
Jul 24, 2002 | 12.95 | 13.00 | 12.00 | 12.45 | 96,076 | -0.44(-3.41%) |
Jul 23, 2002 | 13.50 | 13.50 | 12.41 | 12.89 | 74,090 | -0.20(-1.53%) |
Jul 22, 2002 | 13.34 | 13.95 | 12.76 | 13.09 | 7,770,000 | -0.66(-4.80%) |
Jul 19, 2002 | 14.38 | 14.74 | 13.00 | 13.75 | 133,900 | -1.73(-11.18%) |
Jul 17, 2002 | 15.67 | 15.93 | 14.30 | 15.48 | 142,300 | -0.42(-2.64%) |
Jul 12, 2002 | 16.37 | 17.00 | 15.90 | 15.90 | 100,300 | -0.75(-4.50%) |
Jul 11, 2002 | 16.56 | 16.75 | 16.32 | 16.65 | 115,400 | -0.25(-1.48%) |
Jul 10, 2002 | 17.50 | 17.75 | 16.66 | 16.90 | 199,700 | -0.65(-3.70%) |
Jul 09, 2002 | 16.74 | 17.97 | 16.05 | 17.55 | 295,200 | +0.77(+4.59%) |
Jul 08, 2002 | 16.77 | 16.78 | 16.77 | 16.78 | 582,400 | +0.01(+0.06%) |
Jul 05, 2002 | 15.75 | 16.77 | 15.75 | 16.77 | 46,700 | +0.99(+6.28%) |
Jul 04, 2002 | 16.00 | 16.00 | 15.30 | 15.78 | 104,400 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 16.00 | 15.30 | 15.78 | 103,900 | -0.23(-1.44%) |
Jul 02, 2002 | 16.35 | 16.95 | 15.98 | 16.01 | 78,300 | -0.93(-5.49%) |
Jul 01, 2002 | 17.47 | 17.47 | 16.39 | 16.94 | 141,300 | -0.59(-3.37%) |
Jun 28, 2002 | 17.63 | 18.06 | 17.30 | 17.53 | 945,300 | -0.39(-2.18%) |
Jun 27, 2002 | 16.38 | 18.00 | 15.78 | 17.92 | 254,600 | +1.02(+6.04%) |
Jun 26, 2002 | 17.75 | 17.75 | 16.38 | 16.90 | 119,000 | -0.89(-5.00%) |
Jun 25, 2002 | 17.90 | 18.00 | 17.27 | 17.79 | 200,500 | -0.03(-0.17%) |
Jun 21, 2002 | 18.00 | 18.00 | 17.45 | 17.82 | 148,700 | +0.08(+0.45%) |
Jun 20, 2002 | 18.11 | 18.11 | 17.15 | 17.74 | 252,400 | -0.46(-2.53%) |
Jun 19, 2002 | 17.26 | 18.49 | 17.18 | 18.20 | 235,900 | +1.10(+6.43%) |
Jun 18, 2002 | 15.66 | 17.25 | 15.66 | 17.10 | 594,000 | +1.10(+6.88%) |
Jun 17, 2002 | 16.37 | 16.38 | 15.66 | 16.00 | 111,500 | -0.20(-1.23%) |
Jun 14, 2002 | 16.43 | 16.44 | 15.13 | 16.20 | 59,300 | +1.00(+6.57%) |
Jun 12, 2002 | 15.28 | 15.36 | 15.04 | 15.20 | 125,100 | -0.06(-0.39%) |
Jun 11, 2002 | 15.02 | 15.26 | 14.70 | 15.26 | 67,500 | +0.12(+0.79%) |
Jun 10, 2002 | 14.40 | 15.20 | 14.22 | 15.14 | 79,300 | +0.69(+4.78%) |
Jun 07, 2002 | 14.35 | 14.55 | 13.90 | 14.45 | 114,000 | -0.10(-0.69%) |
Jun 06, 2002 | 14.20 | 14.56 | 14.01 | 14.55 | 73,100 | +0.07(+0.48%) |
Jun 05, 2002 | 14.22 | 14.55 | 13.75 | 14.48 | 79,400 | -0.22(-1.50%) |
May 31, 2002 | 15.07 | 15.10 | 14.66 | 14.70 | 38,000 | -0.42(-2.78%) |
May 28, 2002 | 15.41 | 15.41 | 15.25 | 15.12 | 74,900 | -0.26(-1.69%) |
May 27, 2002 | 14.76 | 15.40 | 14.51 | 15.38 | 46,100 | +0.00(+0.00%) |
May 24, 2002 | 14.76 | 15.40 | 14.51 | 15.38 | 46,100 | +0.18(+1.18%) |
May 23, 2002 | 14.70 | 15.30 | 14.69 | 15.20 | 40,400 | +0.04(+0.26%) |
May 22, 2002 | 15.06 | 15.20 | 14.80 | 15.16 | 44,700 | -0.04(-0.26%) |
May 21, 2002 | 14.83 | 15.24 | 14.83 | 15.20 | 32,100 | +0.03(+0.20%) |
May 20, 2002 | 15.06 | 15.40 | 14.72 | 15.17 | 92,600 | -0.01(-0.06%) |
May 17, 2002 | 15.50 | 15.50 | 14.55 | 15.18 | 124,400 | -0.32(-2.07%) |
May 16, 2002 | 15.10 | 15.56 | 15.00 | 15.50 | 139,600 | +0.00(+0.00%) |
May 15, 2002 | 15.00 | 15.50 | 14.47 | 15.50 | 116,800 | +0.55(+3.68%) |
May 14, 2002 | 14.55 | 15.25 | 14.30 | 14.95 | 265,300 | +0.52(+3.63%) |
May 13, 2002 | 14.00 | 14.50 | 13.77 | 14.43 | 137,700 | +0.63(+4.54%) |
May 10, 2002 | 12.04 | 14.00 | 12.04 | 13.80 | 286,900 | +1.99(+16.85%) |
May 09, 2002 | 11.91 | 12.00 | 11.81 | 11.81 | 14,100 | -0.19(-1.58%) |
May 08, 2002 | 12.09 | 12.24 | 11.91 | 12.00 | 35,600 | -0.05(-0.41%) |
May 07, 2002 | 11.76 | 12.10 | 11.76 | 12.05 | 44,400 | +0.30(+2.55%) |
May 06, 2002 | 11.91 | 12.12 | 11.75 | 11.75 | 51,400 | -0.25(-2.08%) |
May 03, 2002 | 12.10 | 12.18 | 11.92 | 12.00 | 17,100 | +0.00(+0.00%) |
May 02, 2002 | 12.14 | 12.21 | 11.95 | 12.00 | 23,700 | -0.13(-1.07%) |
May 01, 2002 | 11.50 | 12.14 | 11.50 | 12.13 | 39,200 | +0.62(+5.39%) |
Apr 30, 2002 | 11.48 | 11.51 | 11.15 | 11.51 | 17,900 | +0.19(+1.68%) |
Apr 29, 2002 | 11.69 | 11.69 | 10.88 | 11.32 | 29,600 | -0.38(-3.25%) |
Apr 26, 2002 | 11.91 | 12.09 | 11.70 | 11.70 | 9,900 | -0.38(-3.15%) |
Apr 25, 2002 | 12.05 | 12.09 | 11.91 | 12.08 | 25,600 | +0.03(+0.25%) |
Apr 24, 2002 | 12.11 | 12.11 | 11.90 | 12.05 | 21,400 | -0.05(-0.41%) |
Apr 23, 2002 | 12.16 | 12.16 | 11.91 | 12.10 | 52,700 | +0.09(+0.75%) |
Apr 22, 2002 | 12.00 | 12.20 | 11.76 | 12.01 | 19,500 | -0.01(-0.08%) |
Apr 19, 2002 | 12.19 | 12.25 | 12.01 | 12.02 | 13,400 | -0.05(-0.41%) |
Apr 18, 2002 | 11.81 | 12.25 | 11.81 | 12.07 | 19,000 | +0.07(+0.58%) |
Apr 17, 2002 | 12.00 | 12.20 | 11.50 | 12.00 | 16,900 | -0.32(-2.61%) |
Apr 16, 2002 | 12.75 | 12.99 | 11.80 | 12.32 | 330,200 | -0.18(-1.44%) |
Apr 15, 2002 | 11.75 | 12.60 | 11.49 | 12.50 | 96,800 | +0.79(+6.75%) |
Apr 12, 2002 | 11.25 | 11.73 | 11.24 | 11.71 | 38,300 | +0.45(+4.00%) |
Apr 11, 2002 | 11.00 | 11.26 | 10.78 | 11.26 | 42,100 | +0.26(+2.36%) |
Apr 10, 2002 | 10.92 | 11.01 | 10.62 | 11.00 | 40,700 | +0.09(+0.83%) |
Apr 09, 2002 | 10.95 | 10.95 | 10.58 | 10.91 | 28,700 | +0.02(+0.18%) |
Apr 08, 2002 | 10.93 | 10.94 | 10.59 | 10.89 | 15,700 | -0.05(-0.47%) |
Apr 05, 2002 | 10.94 | 10.94 | 10.74 | 10.94 | 30,000 | +0.04(+0.37%) |
Apr 04, 2002 | 10.94 | 10.95 | 10.78 | 10.90 | 33,900 | -0.03(-0.27%) |
Apr 03, 2002 | 10.95 | 10.95 | 10.91 | 10.93 | 27,100 | +0.03(+0.28%) |
Apr 02, 2002 | 10.92 | 10.95 | 10.70 | 10.90 | 18,200 | +0.05(+0.46%) |
Apr 01, 2002 | 10.69 | 11.00 | 10.50 | 10.85 | 42,000 | +0.33(+3.14%) |
Mar 29, 2002 | 10.78 | 10.99 | 10.52 | 10.52 | 35,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.78 | 10.99 | 10.52 | 10.52 | 35,700 | -0.09(-0.85%) |
Mar 27, 2002 | 10.76 | 11.23 | 10.00 | 10.61 | 51,600 | -0.38(-3.46%) |
Mar 26, 2002 | 10.41 | 11.05 | 10.15 | 10.99 | 28,600 | +0.25(+2.33%) |
Mar 25, 2002 | 10.45 | 10.75 | 10.16 | 10.74 | 124,800 | +0.29(+2.78%) |
Mar 22, 2002 | 10.04 | 10.50 | 10.00 | 10.45 | 44,600 | +0.22(+2.15%) |
Mar 21, 2002 | 9.990 | 10.34 | 9.960 | 10.23 | 59,400 | +0.24(+2.40%) |
Mar 20, 2002 | 10.00 | 10.05 | 9.851 | 9.990 | 21,900 | +0.00(+0.00%) |
Mar 19, 2002 | 9.980 | 10.05 | 9.840 | 9.990 | 55,600 | +0.00(+0.00%) |
Mar 18, 2002 | 10.25 | 10.25 | 9.920 | 9.990 | 21,900 | +0.14(+1.42%) |
Mar 15, 2002 | 9.850 | 10.00 | 9.800 | 9.850 | 26,000 | -0.10(-1.01%) |
Mar 14, 2002 | 10.00 | 10.20 | 9.890 | 9.950 | 14,500 | +0.00(+0.00%) |
Mar 13, 2002 | 10.00 | 10.00 | 9.800 | 9.950 | 25,100 | +0.00(+0.00%) |
Mar 12, 2002 | 9.665 | 9.990 | 9.665 | 9.950 | 14,300 | -0.04(-0.40%) |
Mar 11, 2002 | 10.00 | 10.00 | 9.700 | 9.990 | 34,500 | -0.01(-0.10%) |
Mar 08, 2002 | 9.990 | 10.00 | 9.841 | 10.00 | 10,200 | +0.01(+0.10%) |
Mar 07, 2002 | 9.883 | 10.00 | 9.830 | 9.990 | 36,200 | +0.07(+0.71%) |
Mar 06, 2002 | 9.700 | 9.950 | 9.070 | 9.920 | 52,700 | +0.22(+2.27%) |
Mar 05, 2002 | 9.440 | 9.700 | 9.340 | 9.700 | 60,700 | +0.25(+2.65%) |
Mar 04, 2002 | 9.550 | 9.710 | 9.250 | 9.450 | 44,700 | -0.14(-1.46%) |
Mar 01, 2002 | 9.349 | 9.640 | 9.250 | 9.590 | 228,900 | +0.33(+3.56%) |
Feb 28, 2002 | 9.370 | 9.690 | 9.260 | 9.260 | 33,700 | -0.37(-3.84%) |
Feb 27, 2002 | 9.690 | 9.750 | 9.250 | 9.630 | 42,800 | -0.04(-0.41%) |
Feb 26, 2002 | 9.910 | 9.910 | 9.580 | 9.670 | 52,900 | -0.03(-0.31%) |
Feb 25, 2002 | 9.500 | 9.700 | 9.400 | 9.700 | 26,100 | +0.01(+0.10%) |
Feb 22, 2002 | 9.500 | 9.750 | 9.420 | 9.690 | 21,900 | +0.31(+3.30%) |
Feb 21, 2002 | 9.400 | 9.600 | 9.290 | 9.380 | 26,100 | -0.08(-0.85%) |
Feb 20, 2002 | 9.185 | 9.460 | 9.130 | 9.460 | 31,500 | +0.26(+2.83%) |
Feb 19, 2002 | 9.140 | 9.240 | 8.930 | 9.200 | 34,100 | -0.07(-0.76%) |
Feb 18, 2002 | 9.550 | 9.550 | 9.060 | 9.270 | 25,000 | +0.00(+0.00%) |
Feb 15, 2002 | 9.550 | 9.550 | 9.060 | 9.270 | 25,000 | +0.02(+0.22%) |
Feb 14, 2002 | 8.940 | 9.520 | 8.940 | 9.250 | 51,500 | +0.25(+2.78%) |
Feb 13, 2002 | 8.830 | 9.040 | 8.830 | 9.000 | 29,500 | +0.17(+1.93%) |
Feb 12, 2002 | 9.000 | 9.000 | 8.750 | 8.830 | 38,900 | -0.32(-3.50%) |
Feb 11, 2002 | 8.600 | 9.150 | 8.600 | 9.150 | 306,300 | +0.66(+7.77%) |
Feb 08, 2002 | 7.990 | 8.500 | 7.900 | 8.490 | 424,700 | +0.59(+7.47%) |
Feb 07, 2002 | 8.000 | 8.050 | 7.900 | 7.900 | 50,500 | -0.06(-0.75%) |
Feb 06, 2002 | 8.050 | 8.250 | 7.900 | 7.960 | 16,400 | +0.03(+0.38%) |
Feb 05, 2002 | 8.000 | 8.050 | 7.911 | 7.930 | 10,700 | +0.06(+0.76%) |
Feb 04, 2002 | 7.800 | 8.020 | 7.650 | 7.870 | 10,500 | -0.01(-0.13%) |
Feb 01, 2002 | 7.560 | 7.880 | 7.550 | 7.880 | 41,000 | +0.24(+3.14%) |
Jan 31, 2002 | 7.870 | 7.880 | 7.550 | 7.640 | 31,100 | -0.41(-5.09%) |
Jan 30, 2002 | 8.000 | 8.050 | 7.640 | 8.050 | 7,100 | +0.00(+0.00%) |
Jan 29, 2002 | 7.700 | 8.050 | 7.390 | 8.050 | 39,800 | +0.20(+2.55%) |
Jan 28, 2002 | 7.680 | 7.940 | 7.550 | 7.850 | 13,600 | +0.13(+1.68%) |
Jan 25, 2002 | 7.730 | 7.730 | 7.370 | 7.720 | 23,300 | -0.01(-0.13%) |
Jan 24, 2002 | 7.580 | 7.750 | 7.300 | 7.730 | 9,400 | +0.15(+1.98%) |
Jan 23, 2002 | 7.260 | 7.600 | 7.260 | 7.580 | 14,200 | +0.04(+0.53%) |
Jan 22, 2002 | 7.250 | 7.540 | 7.250 | 7.540 | 9,800 | -0.05(-0.66%) |
Jan 21, 2002 | 7.170 | 7.590 | 7.170 | 7.590 | 4,800 | +0.00(+0.00%) |
Jan 18, 2002 | 7.170 | 7.590 | 7.170 | 7.590 | 4,800 | +0.09(+1.20%) |
Jan 17, 2002 | 7.270 | 7.500 | 7.200 | 7.500 | 10,400 | +0.23(+3.16%) |
Jan 16, 2002 | 7.400 | 7.400 | 7.270 | 7.270 | 6,200 | -0.12(-1.62%) |
Jan 15, 2002 | 7.400 | 7.400 | 7.270 | 7.390 | 7,000 | -0.01(-0.14%) |
Jan 14, 2002 | 7.280 | 7.440 | 7.000 | 7.400 | 26,100 | -0.05(-0.67%) |
Jan 11, 2002 | 7.370 | 7.500 | 7.162 | 7.450 | 18,900 | +0.00(+0.00%) |