Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 7.584 | 8.052 | 7.496 | 7.849 | 5,864,777 | -0.20(-2.52%) |
Mar 28, 2003 | 8.290 | 8.290 | 7.875 | 8.052 | 4,950,248 | -0.24(-2.87%) |
Mar 27, 2003 | 8.775 | 8.775 | 8.201 | 8.290 | 4,754,529 | -0.49(-5.53%) |
Mar 26, 2003 | 8.739 | 9.083 | 8.537 | 8.775 | 4,492,814 | +0.12(+1.43%) |
Mar 25, 2003 | 8.395 | 9.083 | 8.395 | 8.651 | 8,642,836 | +0.26(+3.05%) |
Mar 24, 2003 | 9.260 | 9.471 | 8.078 | 8.395 | 10,633,934 | -1.53(-15.38%) |
Mar 21, 2003 | 8.201 | 10.08 | 8.104 | 9.921 | 12,417,294 | +2.14(+27.55%) |
Mar 20, 2003 | 7.796 | 8.140 | 7.320 | 7.778 | 3,519,320 | -0.02(-0.23%) |
Mar 19, 2003 | 7.681 | 7.893 | 7.196 | 7.796 | 6,049,270 | +0.10(+1.26%) |
Mar 18, 2003 | 7.716 | 7.902 | 7.461 | 7.699 | 4,531,822 | +0.15(+1.99%) |
Mar 17, 2003 | 6.702 | 7.637 | 6.614 | 7.549 | 5,511,893 | +0.48(+6.73%) |
Mar 14, 2003 | 7.011 | 7.346 | 6.870 | 7.073 | 4,418,994 | +0.24(+3.48%) |
Mar 13, 2003 | 6.808 | 6.914 | 6.596 | 6.835 | 3,271,892 | +0.23(+3.47%) |
Mar 12, 2003 | 5.785 | 6.614 | 5.785 | 6.605 | 8,255,252 | +0.65(+10.96%) |
Mar 11, 2003 | 7.637 | 7.637 | 5.926 | 5.953 | 11,150,674 | -1.68(-22.06%) |
Mar 10, 2003 | 7.761 | 7.761 | 7.611 | 7.637 | 3,464,663 | -0.19(-2.48%) |
Mar 07, 2003 | 7.320 | 7.849 | 7.231 | 7.831 | 3,043,855 | +0.52(+7.12%) |
Mar 06, 2003 | 7.522 | 7.522 | 7.311 | 7.311 | 1,605,556 | -0.21(-2.81%) |
Mar 05, 2003 | 7.293 | 7.584 | 7.196 | 7.522 | 2,451,481 | +0.23(+3.14%) |
Mar 04, 2003 | 7.769 | 7.769 | 7.267 | 7.293 | 1,695,251 | -0.47(-6.02%) |
Mar 03, 2003 | 7.566 | 7.919 | 7.514 | 7.761 | 2,730,205 | +0.35(+4.76%) |
Feb 28, 2003 | 7.320 | 7.549 | 7.231 | 7.408 | 2,399,886 | +0.13(+1.82%) |
Feb 27, 2003 | 7.584 | 7.761 | 7.205 | 7.275 | 2,914,359 | -0.22(-2.94%) |
Feb 26, 2003 | 7.293 | 7.514 | 7.064 | 7.496 | 3,144,550 | +0.16(+2.16%) |
Feb 25, 2003 | 7.029 | 7.337 | 6.632 | 7.337 | 3,406,605 | +0.14(+1.96%) |
Feb 24, 2003 | 7.337 | 7.346 | 7.073 | 7.196 | 1,995,180 | -0.23(-3.09%) |
Feb 21, 2003 | 7.514 | 7.558 | 7.284 | 7.425 | 2,452,502 | -0.24(-3.11%) |
Feb 20, 2003 | 7.902 | 7.937 | 7.611 | 7.663 | 2,761,049 | -0.27(-3.44%) |
Feb 19, 2003 | 8.096 | 8.096 | 7.902 | 7.937 | 1,469,936 | -0.16(-1.96%) |
Feb 18, 2003 | 8.025 | 8.157 | 7.981 | 8.096 | 1,355,634 | +0.07(+0.88%) |
Feb 14, 2003 | 7.919 | 8.113 | 7.875 | 8.025 | 2,112,091 | +0.18(+2.25%) |
Feb 13, 2003 | 8.122 | 8.122 | 7.584 | 7.849 | 2,887,371 | -0.27(-3.37%) |
Feb 12, 2003 | 8.201 | 8.263 | 8.016 | 8.122 | 1,514,727 | -0.11(-1.39%) |
Feb 11, 2003 | 8.360 | 8.545 | 8.175 | 8.237 | 2,130,234 | -0.04(-0.43%) |
Feb 10, 2003 | 8.157 | 8.334 | 7.937 | 8.272 | 2,858,908 | +0.11(+1.41%) |
Feb 07, 2003 | 8.625 | 8.810 | 8.122 | 8.157 | 2,489,015 | -0.41(-4.84%) |
Feb 06, 2003 | 8.210 | 8.634 | 8.201 | 8.572 | 2,877,845 | +0.24(+2.86%) |
Feb 05, 2003 | 8.157 | 8.519 | 8.078 | 8.334 | 2,976,385 | +0.19(+2.38%) |
Feb 04, 2003 | 7.937 | 8.140 | 7.540 | 8.140 | 2,843,487 | +0.20(+2.56%) |
Feb 03, 2003 | 8.069 | 8.210 | 7.813 | 7.937 | 2,218,908 | -0.12(-1.53%) |
Jan 31, 2003 | 8.149 | 8.422 | 7.919 | 8.060 | 3,254,316 | -0.09(-1.08%) |
Jan 30, 2003 | 8.819 | 8.819 | 8.122 | 8.149 | 2,355,662 | -0.60(-6.85%) |
Jan 29, 2003 | 8.907 | 8.907 | 8.581 | 8.748 | 2,792,459 | -0.24(-2.65%) |
Jan 28, 2003 | 8.783 | 9.092 | 8.607 | 8.986 | 2,645,953 | +0.29(+3.35%) |
Jan 27, 2003 | 9.171 | 9.171 | 8.589 | 8.695 | 2,807,087 | -0.48(-5.19%) |
Jan 24, 2003 | 9.463 | 9.463 | 9.048 | 9.171 | 1,801,842 | -0.31(-3.26%) |
Jan 23, 2003 | 9.480 | 9.718 | 9.348 | 9.480 | 3,946,591 | +0.15(+1.61%) |
Jan 22, 2003 | 10.20 | 10.36 | 9.216 | 9.330 | 4,571,963 | -1.13(-10.79%) |
Jan 21, 2003 | 11.01 | 11.09 | 10.23 | 10.46 | 3,468,972 | -0.55(-4.97%) |
Jan 17, 2003 | 11.20 | 11.20 | 10.86 | 11.01 | 2,129,100 | -0.24(-2.12%) |
Jan 16, 2003 | 11.64 | 11.64 | 11.18 | 11.24 | 2,131,254 | +0.00(+0.00%) |
Jan 15, 2003 | 11.82 | 11.83 | 11.21 | 11.24 | 1,887,909 | -0.33(-2.82%) |
Jan 14, 2003 | 11.63 | 11.73 | 11.24 | 11.57 | 1,689,582 | -0.09(-0.76%) |
Jan 13, 2003 | 11.68 | 11.90 | 11.46 | 11.66 | 2,161,871 | +0.06(+0.53%) |
Jan 10, 2003 | 11.93 | 12.04 | 11.56 | 11.60 | 1,961,389 | -0.51(-4.22%) |
Jan 09, 2003 | 11.91 | 12.35 | 11.91 | 12.11 | 1,872,828 | +0.34(+2.85%) |
Jan 08, 2003 | 11.91 | 11.91 | 11.66 | 11.77 | 1,816,244 | -0.19(-1.55%) |
Jan 07, 2003 | 11.77 | 12.06 | 11.69 | 11.96 | 2,570,659 | +0.19(+1.57%) |
Jan 06, 2003 | 11.21 | 11.79 | 11.21 | 11.77 | 2,200,879 | +0.57(+5.12%) |
Jan 03, 2003 | 11.05 | 11.32 | 11.05 | 11.20 | 2,453,862 | +0.19(+1.68%) |
Jan 02, 2003 | 10.66 | 11.09 | 10.55 | 11.01 | 2,496,385 | +0.34(+3.22%) |
Dec 31, 2002 | 10.11 | 10.71 | 10.10 | 10.67 | 1,903,331 | +0.31(+2.98%) |
Dec 30, 2002 | 10.12 | 10.46 | 9.877 | 10.36 | 1,937,122 | +0.26(+2.53%) |
Dec 27, 2002 | 10.07 | 10.21 | 9.974 | 10.11 | 1,455,875 | +0.06(+0.61%) |
Dec 26, 2002 | 9.965 | 10.34 | 9.948 | 10.04 | 1,090,744 | +0.13(+1.34%) |
Dec 24, 2002 | 10.12 | 10.23 | 9.868 | 9.912 | 761,332 | -0.18(-1.75%) |
Dec 23, 2002 | 10.05 | 10.24 | 9.842 | 10.09 | 2,006,407 | +0.04(+0.35%) |
Dec 20, 2002 | 10.27 | 10.51 | 10.05 | 10.05 | 2,625,996 | -0.02(-0.17%) |
Dec 19, 2002 | 10.49 | 10.87 | 9.877 | 10.07 | 2,066,279 | -0.42(-4.03%) |
Dec 18, 2002 | 11.34 | 11.34 | 10.39 | 10.49 | 2,733,721 | -0.90(-7.89%) |
Dec 17, 2002 | 11.33 | 11.51 | 11.23 | 11.39 | 1,096,300 | +0.15(+1.33%) |
Dec 16, 2002 | 11.16 | 11.38 | 11.02 | 11.24 | 1,911,949 | +0.52(+4.85%) |
Dec 13, 2002 | 11.05 | 11.05 | 10.70 | 10.72 | 1,160,822 | -0.47(-4.18%) |
Dec 12, 2002 | 11.16 | 11.35 | 11.02 | 11.19 | 959,546 | -0.04(-0.31%) |
Dec 11, 2002 | 11.19 | 11.36 | 11.02 | 11.23 | 1,218,426 | -0.05(-0.47%) |
Dec 10, 2002 | 10.96 | 11.29 | 10.85 | 11.28 | 1,561,786 | +0.34(+3.06%) |
Dec 09, 2002 | 11.55 | 11.59 | 10.84 | 10.94 | 2,099,390 | -0.87(-7.39%) |
Dec 06, 2002 | 11.33 | 11.82 | 11.17 | 11.82 | 1,835,634 | +0.43(+3.80%) |
Dec 05, 2002 | 11.13 | 11.63 | 11.03 | 11.38 | 2,799,036 | +0.48(+4.45%) |
Dec 04, 2002 | 10.77 | 11.29 | 10.56 | 10.90 | 1,957,080 | +0.13(+1.23%) |
Dec 03, 2002 | 11.55 | 11.55 | 10.49 | 10.77 | 3,886,492 | -1.04(-8.81%) |
Dec 02, 2002 | 12.19 | 12.43 | 11.75 | 11.81 | 2,424,153 | -0.10(-0.81%) |
Nov 29, 2002 | 11.86 | 12.04 | 11.69 | 11.91 | 885,272 | +0.05(+0.45%) |
Nov 27, 2002 | 11.46 | 12.26 | 11.45 | 11.85 | 2,257,576 | +0.48(+4.19%) |
Nov 26, 2002 | 11.46 | 11.99 | 11.16 | 11.38 | 2,733,154 | -0.09(-0.77%) |
Nov 25, 2002 | 10.71 | 11.50 | 10.71 | 11.46 | 2,877,619 | +0.79(+7.44%) |
Nov 22, 2002 | 10.69 | 10.98 | 10.45 | 10.67 | 2,044,961 | -0.01(-0.08%) |
Nov 21, 2002 | 9.568 | 10.88 | 9.480 | 10.68 | 4,226,449 | +1.43(+15.44%) |
Nov 20, 2002 | 9.877 | 9.921 | 9.039 | 9.251 | 3,727,626 | -0.60(-6.09%) |
Nov 19, 2002 | 9.877 | 10.05 | 9.709 | 9.851 | 1,940,184 | +0.12(+1.27%) |
Nov 18, 2002 | 9.877 | 9.903 | 9.612 | 9.727 | 2,094,401 | +0.12(+1.29%) |
Nov 15, 2002 | 9.745 | 9.833 | 9.436 | 9.604 | 1,622,792 | -0.27(-2.77%) |
Nov 14, 2002 | 9.921 | 10.09 | 9.621 | 9.877 | 2,305,429 | +0.11(+1.08%) |
Nov 13, 2002 | 9.612 | 10.27 | 9.039 | 9.771 | 3,334,033 | +0.16(+1.65%) |
Nov 12, 2002 | 9.965 | 9.965 | 9.348 | 9.612 | 3,765,726 | -0.26(-2.59%) |
Nov 11, 2002 | 10.81 | 10.89 | 9.789 | 9.868 | 2,749,369 | -0.46(-4.44%) |
Nov 08, 2002 | 10.33 | 10.49 | 9.877 | 10.33 | 2,591,977 | -0.29(-2.74%) |
Nov 07, 2002 | 10.85 | 11.01 | 10.45 | 10.62 | 2,356,003 | -0.57(-5.12%) |
Nov 06, 2002 | 10.34 | 11.29 | 10.01 | 11.19 | 4,270,560 | +1.27(+12.80%) |
Nov 05, 2002 | 9.877 | 10.01 | 9.604 | 9.921 | 1,587,073 | +0.03(+0.27%) |
Nov 04, 2002 | 10.32 | 10.49 | 9.789 | 9.895 | 2,083,175 | +0.41(+4.37%) |
Nov 01, 2002 | 8.731 | 9.604 | 8.598 | 9.480 | 1,830,645 | +0.59(+6.65%) |
Oct 31, 2002 | 8.907 | 9.260 | 8.889 | 8.889 | 1,534,117 | +0.07(+0.80%) |
Oct 30, 2002 | 8.925 | 9.127 | 8.598 | 8.819 | 1,641,502 | -0.10(-1.09%) |
Oct 29, 2002 | 9.216 | 9.269 | 8.519 | 8.916 | 2,115,946 | -0.21(-2.32%) |
Oct 28, 2002 | 9.833 | 10.08 | 8.977 | 9.127 | 2,100,071 | -0.40(-4.17%) |
Oct 25, 2002 | 9.198 | 9.630 | 8.951 | 9.524 | 2,190,560 | +0.24(+2.56%) |
Oct 24, 2002 | 9.339 | 10.04 | 9.119 | 9.286 | 2,657,746 | +0.04(+0.38%) |
Oct 23, 2002 | 9.313 | 9.762 | 8.889 | 9.251 | 2,255,988 | -0.05(-0.57%) |
Oct 22, 2002 | 8.695 | 9.965 | 8.378 | 9.304 | 4,319,773 | +0.62(+7.11%) |
Oct 21, 2002 | 7.778 | 8.731 | 7.584 | 8.686 | 2,705,145 | +0.92(+11.80%) |
Oct 18, 2002 | 7.866 | 8.060 | 7.505 | 7.769 | 2,242,835 | -0.10(-1.23%) |
Oct 17, 2002 | 8.113 | 8.334 | 7.752 | 7.866 | 3,146,704 | +0.37(+4.94%) |
Oct 16, 2002 | 7.752 | 7.761 | 7.134 | 7.496 | 3,119,149 | -0.52(-6.49%) |
Oct 15, 2002 | 7.355 | 8.157 | 7.134 | 8.016 | 5,539,107 | +1.40(+21.20%) |
Oct 14, 2002 | 6.394 | 6.843 | 6.358 | 6.614 | 2,096,669 | -0.11(-1.57%) |
Oct 11, 2002 | 6.006 | 7.143 | 6.006 | 6.720 | 4,912,828 | +0.75(+12.56%) |
Oct 10, 2002 | 5.803 | 6.032 | 5.379 | 5.970 | 3,666,393 | +0.24(+4.15%) |
Oct 09, 2002 | 6.173 | 6.173 | 5.706 | 5.732 | 3,143,076 | -0.78(-12.04%) |
Oct 08, 2002 | 6.711 | 6.799 | 6.305 | 6.517 | 2,795,974 | +0.05(+0.82%) |
Oct 07, 2002 | 6.923 | 7.011 | 6.305 | 6.464 | 3,125,953 | -0.46(-6.62%) |
Oct 04, 2002 | 7.902 | 7.937 | 6.870 | 6.923 | 2,165,840 | -0.75(-9.77%) |
Oct 03, 2002 | 7.849 | 7.884 | 7.558 | 7.672 | 2,990,560 | -0.38(-4.71%) |
Oct 02, 2002 | 8.598 | 8.616 | 7.761 | 8.052 | 2,850,064 | -0.63(-7.31%) |
Oct 01, 2002 | 8.219 | 8.686 | 7.716 | 8.686 | 3,460,581 | +0.49(+6.03%) |
Sep 30, 2002 | 7.893 | 8.263 | 7.496 | 8.193 | 4,846,038 | +0.53(+6.90%) |
Sep 27, 2002 | 9.269 | 9.277 | 7.320 | 7.663 | 8,853,863 | -1.64(-17.63%) |
Sep 25, 2002 | 9.171 | 9.348 | 8.607 | 9.304 | 4,637,505 | +0.43(+4.87%) |
Sep 24, 2002 | 9.965 | 9.965 | 8.731 | 8.872 | 5,917,959 | -1.09(-10.97%) |
Sep 23, 2002 | 10.71 | 10.71 | 9.921 | 9.965 | 2,478,015 | -0.87(-8.05%) |
Sep 20, 2002 | 10.98 | 11.14 | 10.77 | 10.84 | 1,970,460 | -0.03(-0.24%) |
Sep 19, 2002 | 11.26 | 11.51 | 10.85 | 10.86 | 3,492,105 | -0.40(-3.52%) |
Sep 18, 2002 | 11.77 | 11.77 | 11.11 | 11.26 | 5,082,920 | -1.30(-10.32%) |
Sep 17, 2002 | 13.18 | 13.31 | 12.34 | 12.56 | 2,704,125 | -0.16(-1.25%) |
Sep 16, 2002 | 13.20 | 13.27 | 12.48 | 12.72 | 1,995,747 | -0.49(-3.67%) |
Sep 13, 2002 | 14.02 | 14.02 | 12.79 | 13.20 | 2,764,224 | -0.87(-6.20%) |
Sep 12, 2002 | 14.39 | 14.51 | 13.98 | 14.07 | 1,094,032 | -0.92(-6.12%) |
Sep 11, 2002 | 15.06 | 15.38 | 14.93 | 14.99 | 516,059 | +0.12(+0.83%) |
Sep 10, 2002 | 14.89 | 15.50 | 14.61 | 14.87 | 1,404,734 | -0.11(-0.77%) |
Sep 09, 2002 | 14.86 | 15.17 | 14.26 | 14.98 | 1,111,041 | +0.15(+1.01%) |
Sep 06, 2002 | 14.55 | 14.99 | 14.48 | 14.83 | 1,126,803 | +0.36(+2.50%) |
Sep 05, 2002 | 15.26 | 15.26 | 14.29 | 14.47 | 1,748,320 | -0.99(-6.39%) |
Sep 04, 2002 | 15.04 | 15.48 | 14.74 | 15.46 | 953,309 | +0.42(+2.82%) |
Sep 03, 2002 | 15.50 | 15.50 | 14.96 | 15.04 | 1,339,759 | -0.46(-2.96%) |
Aug 30, 2002 | 16.01 | 16.09 | 15.48 | 15.49 | 1,408,363 | -0.62(-3.83%) |
Aug 29, 2002 | 15.21 | 16.40 | 14.99 | 16.11 | 1,434,443 | +0.49(+3.16%) |
Aug 28, 2002 | 15.86 | 15.86 | 15.17 | 15.62 | 1,208,334 | -0.22(-1.39%) |
Aug 27, 2002 | 16.77 | 16.91 | 15.79 | 15.84 | 1,290,886 | -0.93(-5.52%) |
Aug 26, 2002 | 16.93 | 17.26 | 16.33 | 16.76 | 1,379,333 | +0.04(+0.21%) |
Aug 23, 2002 | 17.64 | 17.76 | 16.72 | 16.73 | 2,015,025 | -0.91(-5.15%) |
Aug 22, 2002 | 16.76 | 17.64 | 16.42 | 17.64 | 612,331 | +0.78(+4.60%) |
Aug 21, 2002 | 14.80 | 16.86 | 14.79 | 16.86 | 4,349,369 | +2.20(+14.97%) |
Aug 20, 2002 | 14.23 | 14.82 | 14.12 | 14.67 | 1,218,653 | +0.02(+0.12%) |
Aug 16, 2002 | 14.16 | 14.90 | 13.89 | 14.65 | 2,608,306 | +0.46(+3.23%) |
Aug 15, 2002 | 13.06 | 14.42 | 12.61 | 14.19 | 3,208,278 | +1.17(+9.01%) |
Aug 14, 2002 | 13.01 | 13.23 | 12.16 | 13.02 | 2,980,808 | +0.23(+1.79%) |
Aug 13, 2002 | 12.48 | 13.11 | 12.48 | 12.79 | 2,222,650 | +0.41(+3.35%) |
Aug 12, 2002 | 11.99 | 12.57 | 11.86 | 12.37 | 2,145,088 | -0.63(-4.88%) |
Aug 07, 2002 | 13.45 | 13.58 | 12.72 | 13.01 | 2,735,875 | -0.22(-1.67%) |
Aug 06, 2002 | 12.30 | 13.23 | 12.21 | 13.23 | 2,098,143 | +1.23(+10.29%) |
Aug 05, 2002 | 12.26 | 12.78 | 11.82 | 11.99 | 2,198,384 | -0.26(-2.16%) |
Aug 02, 2002 | 13.62 | 13.62 | 12.07 | 12.26 | 1,460,638 | -1.46(-10.61%) |
Aug 01, 2002 | 13.79 | 14.00 | 13.48 | 13.71 | 1,195,974 | -0.03(-0.19%) |
Jul 31, 2002 | 14.05 | 14.22 | 13.40 | 13.74 | 1,184,748 | -0.31(-2.20%) |
Jul 30, 2002 | 14.11 | 14.29 | 13.54 | 14.05 | 1,622,338 | +0.42(+3.11%) |
Jul 29, 2002 | 12.96 | 13.64 | 12.87 | 13.62 | 1,140,751 | +1.09(+8.73%) |
Jul 26, 2002 | 13.10 | 13.34 | 12.43 | 12.53 | 1,500,099 | -0.43(-3.33%) |
Jul 25, 2002 | 12.72 | 13.27 | 12.04 | 12.96 | 1,789,709 | +0.31(+2.44%) |
Jul 24, 2002 | 12.08 | 13.01 | 11.64 | 12.65 | 2,310,191 | +0.36(+2.94%) |
Jul 23, 2002 | 12.88 | 13.13 | 12.03 | 12.29 | 1,494,543 | -0.43(-3.40%) |
Jul 22, 2002 | 13.86 | 14.15 | 12.64 | 12.73 | 1,851,963 | -1.14(-8.21%) |
Jul 19, 2002 | 14.18 | 14.29 | 13.58 | 13.86 | 1,587,186 | -0.64(-4.44%) |
Jul 17, 2002 | 15.44 | 15.66 | 14.22 | 14.51 | 1,773,834 | -0.86(-5.57%) |
Jul 12, 2002 | 15.34 | 15.57 | 14.84 | 15.36 | 1,871,127 | +0.21(+1.40%) |
Jul 11, 2002 | 15.67 | 15.70 | 14.73 | 15.15 | 1,750,248 | -0.50(-3.21%) |
Jul 10, 2002 | 16.11 | 16.58 | 15.55 | 15.65 | 1,954,132 | -0.46(-2.85%) |
Jul 09, 2002 | 16.89 | 17.13 | 16.61 | 16.11 | 1,289,071 | -0.56(-3.38%) |
Jul 08, 2002 | 16.93 | 16.93 | 16.68 | 16.68 | 1,132,700 | -0.17(-0.99%) |
Jul 05, 2002 | 16.18 | 17.06 | 16.18 | 16.84 | 765,301 | +0.88(+5.53%) |
Jul 04, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.00(+0.00%) |
Jul 03, 2002 | 16.13 | 16.36 | 15.55 | 15.96 | 2,034,302 | +0.07(+0.44%) |
Jul 02, 2002 | 16.71 | 16.89 | 15.87 | 15.89 | 2,147,356 | -0.74(-4.45%) |
Jul 01, 2002 | 17.63 | 17.63 | 16.54 | 16.63 | 1,253,125 | -1.01(-5.70%) |
Jun 28, 2002 | 16.76 | 17.64 | 16.61 | 17.64 | 1,980,099 | +1.06(+6.38%) |
Jun 27, 2002 | 16.84 | 17.08 | 16.14 | 16.58 | 1,898,795 | -0.07(-0.42%) |
Jun 26, 2002 | 16.84 | 17.09 | 16.23 | 16.65 | 2,317,222 | -0.97(-5.51%) |
Jun 25, 2002 | 18.43 | 18.47 | 17.55 | 17.62 | 1,418,795 | -0.39(-2.15%) |
Jun 21, 2002 | 18.12 | 18.60 | 18.12 | 18.01 | 2,189,539 | -0.44(-2.39%) |
Jun 20, 2002 | 18.83 | 18.84 | 18.30 | 18.45 | 1,595,577 | -0.38(-2.01%) |
Jun 19, 2002 | 19.45 | 19.55 | 18.78 | 18.83 | 1,457,009 | -0.84(-4.26%) |
Jun 18, 2002 | 19.53 | 19.90 | 19.40 | 19.67 | 1,087,229 | +0.04(+0.22%) |
Jun 17, 2002 | 19.09 | 19.81 | 19.09 | 19.62 | 1,631,750 | +0.61(+3.20%) |
Jun 14, 2002 | 19.62 | 19.71 | 18.74 | 19.01 | 2,141,120 | -1.36(-6.67%) |
Jun 12, 2002 | 21.56 | 21.56 | 20.27 | 20.37 | 1,709,766 | -1.24(-5.75%) |
Jun 11, 2002 | 22.18 | 22.36 | 21.61 | 21.61 | 1,292,246 | -0.52(-2.35%) |
Jun 10, 2002 | 21.78 | 22.30 | 21.50 | 22.14 | 1,555,209 | +0.35(+1.62%) |
Jun 07, 2002 | 21.61 | 21.97 | 21.50 | 21.78 | 1,348,604 | +0.17(+0.77%) |
Jun 06, 2002 | 21.96 | 21.98 | 21.41 | 21.61 | 662,565 | -0.25(-1.13%) |
Jun 05, 2002 | 21.50 | 22.14 | 21.48 | 21.86 | 988,802 | -1.29(-5.56%) |
May 31, 2002 | 22.80 | 23.55 | 22.73 | 23.15 | 830,276 | -0.19(-0.79%) |
May 28, 2002 | 23.55 | 23.97 | 23.24 | 23.33 | 780,722 | +0.01(+0.04%) |
May 27, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.00(+0.00%) |
May 24, 2002 | 23.50 | 24.03 | 23.33 | 23.33 | 769,383 | +0.06(+0.27%) |
May 23, 2002 | 22.97 | 23.37 | 22.89 | 23.26 | 780,836 | +0.48(+2.09%) |
May 22, 2002 | 22.89 | 23.15 | 22.58 | 22.79 | 903,416 | -0.19(-0.84%) |
May 21, 2002 | 23.24 | 23.78 | 22.83 | 22.98 | 1,333,068 | -0.14(-0.61%) |
May 20, 2002 | 23.55 | 23.55 | 22.62 | 23.12 | 1,792,998 | -0.87(-3.64%) |
May 17, 2002 | 23.95 | 24.23 | 23.85 | 24.00 | 854,883 | +0.03(+0.11%) |
May 16, 2002 | 24.16 | 24.51 | 23.81 | 23.97 | 996,740 | -0.25(-1.02%) |
May 15, 2002 | 23.20 | 24.43 | 23.17 | 24.22 | 2,097,803 | +1.02(+4.41%) |
May 14, 2002 | 22.97 | 23.28 | 22.84 | 23.19 | 1,237,703 | +0.44(+1.94%) |
May 13, 2002 | 22.43 | 23.18 | 22.23 | 22.75 | 1,862,168 | +0.54(+2.42%) |
May 10, 2002 | 22.93 | 22.93 | 22.05 | 22.21 | 1,450,545 | -0.71(-3.12%) |
May 09, 2002 | 23.46 | 23.46 | 22.92 | 22.93 | 983,246 | -0.51(-2.18%) |
May 08, 2002 | 23.33 | 23.61 | 22.93 | 23.44 | 2,157,335 | +0.30(+1.30%) |
May 07, 2002 | 23.79 | 23.86 | 23.14 | 23.14 | 1,385,117 | -0.56(-2.38%) |
May 06, 2002 | 23.81 | 24.40 | 23.70 | 23.70 | 1,156,399 | +0.04(+0.19%) |
May 03, 2002 | 24.15 | 24.34 | 23.48 | 23.66 | 1,711,694 | -0.49(-2.04%) |
May 02, 2002 | 24.65 | 24.71 | 23.98 | 24.15 | 1,657,604 | -0.63(-2.56%) |
May 01, 2002 | 24.48 | 25.12 | 24.00 | 24.79 | 1,056,952 | +0.35(+1.44%) |
Apr 30, 2002 | 24.78 | 24.78 | 24.13 | 24.44 | 1,000,028 | -0.21(-0.86%) |
Apr 29, 2002 | 24.96 | 25.42 | 24.55 | 24.65 | 3,118,356 | -0.28(-1.13%) |
Apr 26, 2002 | 25.40 | 25.66 | 24.78 | 24.93 | 1,167,625 | -0.19(-0.74%) |
Apr 25, 2002 | 25.10 | 25.35 | 24.60 | 25.12 | 1,719,971 | +0.03(+0.11%) |
Apr 24, 2002 | 25.88 | 26.02 | 24.99 | 25.09 | 1,786,647 | +0.12(+0.49%) |
Apr 23, 2002 | 24.91 | 25.22 | 23.81 | 24.97 | 2,506,137 | +0.19(+0.75%) |
Apr 22, 2002 | 25.60 | 25.60 | 24.44 | 24.78 | 1,559,971 | -0.86(-3.34%) |
Apr 19, 2002 | 25.98 | 26.32 | 25.31 | 25.64 | 1,080,425 | -0.26(-0.99%) |
Apr 18, 2002 | 26.63 | 26.77 | 25.27 | 25.89 | 2,826,364 | -0.53(-2.00%) |
Apr 17, 2002 | 26.19 | 26.50 | 26.17 | 26.42 | 2,369,610 | +0.29(+1.11%) |
Apr 16, 2002 | 26.46 | 26.59 | 25.88 | 26.13 | 1,447,711 | -0.34(-1.27%) |
Apr 15, 2002 | 27.36 | 27.66 | 26.15 | 26.47 | 1,886,548 | -0.95(-3.47%) |
Apr 12, 2002 | 26.19 | 27.45 | 26.16 | 27.42 | 2,165,273 | +1.58(+6.11%) |
Apr 11, 2002 | 26.59 | 26.76 | 25.80 | 25.84 | 1,994,727 | -0.31(-1.18%) |
Apr 10, 2002 | 25.88 | 26.32 | 25.49 | 26.15 | 1,889,837 | +0.26(+1.02%) |
Apr 09, 2002 | 25.56 | 26.09 | 25.32 | 25.88 | 1,611,112 | +0.20(+0.79%) |
Apr 08, 2002 | 25.35 | 25.82 | 25.05 | 25.68 | 1,311,070 | -0.43(-1.65%) |
Apr 05, 2002 | 26.39 | 26.67 | 25.93 | 26.11 | 1,490,234 | -0.19(-0.70%) |
Apr 04, 2002 | 25.79 | 26.38 | 25.35 | 26.30 | 3,024,125 | +0.51(+1.98%) |
Apr 03, 2002 | 26.59 | 26.98 | 25.57 | 25.79 | 3,232,544 | -0.76(-2.86%) |
Apr 02, 2002 | 26.75 | 27.29 | 26.50 | 26.54 | 2,355,209 | -1.63(-5.79%) |