Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 8.564 | 8.803 | 8.553 | 8.680 | 2,849,306 | +0.15(+1.79%) |
Dec 30, 2002 | 8.564 | 8.689 | 8.439 | 8.527 | 1,984,677 | -0.01(-0.08%) |
Dec 27, 2002 | 8.564 | 8.668 | 8.508 | 8.534 | 1,914,350 | -0.03(-0.35%) |
Dec 26, 2002 | 8.576 | 8.680 | 8.541 | 8.564 | 2,077,008 | +0.07(+0.82%) |
Dec 24, 2002 | 8.564 | 8.680 | 8.462 | 8.495 | 991,907 | +0.03(+0.41%) |
Dec 23, 2002 | 8.645 | 8.736 | 8.367 | 8.460 | 3,945,625 | -0.18(-2.04%) |
Dec 20, 2002 | 8.692 | 8.812 | 8.467 | 8.636 | 6,431,217 | +0.06(+0.70%) |
Dec 19, 2002 | 8.784 | 8.958 | 8.541 | 8.576 | 5,871,193 | -0.30(-3.39%) |
Dec 18, 2002 | 9.016 | 9.060 | 8.810 | 8.877 | 6,255,617 | -0.13(-1.44%) |
Dec 17, 2002 | 8.807 | 9.106 | 8.715 | 9.007 | 7,512,004 | +0.22(+2.53%) |
Dec 16, 2002 | 8.750 | 8.912 | 8.678 | 8.784 | 8,609,185 | +0.17(+1.94%) |
Dec 13, 2002 | 9.656 | 9.656 | 8.321 | 8.617 | 27,039,072 | -1.04(-10.73%) |
Dec 12, 2002 | 9.735 | 9.904 | 9.644 | 9.653 | 9,557,948 | -0.45(-4.45%) |
Dec 11, 2002 | 10.36 | 10.36 | 9.943 | 10.10 | 5,541,133 | -0.25(-2.42%) |
Dec 10, 2002 | 10.40 | 10.45 | 10.21 | 10.35 | 2,560,233 | -0.04(-0.40%) |
Dec 09, 2002 | 10.66 | 10.66 | 10.37 | 10.40 | 2,876,919 | -0.36(-3.32%) |
Dec 06, 2002 | 10.62 | 10.90 | 10.52 | 10.75 | 3,275,149 | -0.01(-0.06%) |
Dec 05, 2002 | 10.83 | 10.89 | 10.71 | 10.76 | 1,568,758 | -0.04(-0.34%) |
Dec 04, 2002 | 10.72 | 11.01 | 10.67 | 10.80 | 3,592,266 | -0.07(-0.66%) |
Dec 03, 2002 | 11.16 | 11.16 | 10.84 | 10.87 | 3,255,302 | -0.32(-2.82%) |
Dec 02, 2002 | 11.24 | 11.45 | 11.15 | 11.18 | 4,986,286 | +0.24(+2.22%) |
Nov 29, 2002 | 10.94 | 11.15 | 10.94 | 10.94 | 1,768,520 | +0.12(+1.14%) |
Nov 27, 2002 | 10.63 | 10.93 | 10.63 | 10.82 | 3,233,729 | +0.15(+1.43%) |
Nov 26, 2002 | 10.71 | 10.87 | 10.64 | 10.66 | 4,464,230 | -0.05(-0.43%) |
Nov 25, 2002 | 10.79 | 10.84 | 10.68 | 10.71 | 5,951,443 | -0.09(-0.79%) |
Nov 22, 2002 | 10.31 | 10.85 | 10.22 | 10.80 | 5,545,447 | +0.46(+4.46%) |
Nov 21, 2002 | 10.01 | 10.41 | 9.980 | 10.33 | 5,504,891 | +0.34(+3.36%) |
Nov 20, 2002 | 10.07 | 10.07 | 9.943 | 9.999 | 3,740,685 | -0.08(-0.83%) |
Nov 19, 2002 | 10.15 | 10.27 | 10.04 | 10.08 | 2,286,693 | -0.12(-1.14%) |
Nov 18, 2002 | 10.18 | 10.42 | 10.11 | 10.20 | 3,618,584 | +0.07(+0.71%) |
Nov 15, 2002 | 10.33 | 10.42 | 10.04 | 10.13 | 3,831,721 | -0.19(-1.86%) |
Nov 14, 2002 | 10.19 | 10.40 | 10.11 | 10.32 | 3,408,899 | +0.29(+2.94%) |
Nov 13, 2002 | 9.885 | 10.21 | 9.874 | 10.02 | 3,900,322 | -0.03(-0.32%) |
Nov 12, 2002 | 9.978 | 10.23 | 9.883 | 10.06 | 2,444,173 | +0.08(+0.79%) |
Nov 11, 2002 | 10.36 | 10.36 | 9.869 | 9.978 | 2,870,879 | -0.38(-3.69%) |
Nov 08, 2002 | 10.55 | 10.72 | 10.28 | 10.36 | 3,609,092 | -0.30(-2.85%) |
Nov 07, 2002 | 10.68 | 10.71 | 10.44 | 10.66 | 5,908,730 | -0.01(-0.11%) |
Nov 06, 2002 | 10.24 | 10.69 | 10.22 | 10.68 | 6,782,419 | +0.48(+4.68%) |
Nov 05, 2002 | 10.20 | 10.26 | 10.04 | 10.20 | 6,123,592 | +0.14(+1.38%) |
Nov 04, 2002 | 10.08 | 10.40 | 10.04 | 10.06 | 9,286,133 | +0.13(+1.35%) |
Nov 01, 2002 | 9.816 | 10.01 | 9.746 | 9.925 | 7,776,915 | +0.19(+1.93%) |
Oct 31, 2002 | 9.642 | 9.790 | 9.433 | 9.737 | 4,767,972 | +0.15(+1.60%) |
Oct 30, 2002 | 9.528 | 9.702 | 9.387 | 9.584 | 5,891,040 | +0.08(+0.85%) |
Oct 29, 2002 | 9.823 | 9.941 | 9.496 | 9.503 | 5,720,617 | -0.33(-3.39%) |
Oct 28, 2002 | 10.36 | 10.37 | 9.758 | 9.837 | 5,820,282 | -0.34(-3.37%) |
Oct 25, 2002 | 9.943 | 10.21 | 9.793 | 10.18 | 5,699,476 | +0.04(+0.39%) |
Oct 23, 2002 | 10.43 | 10.57 | 10.03 | 10.14 | 21,407,766 | -0.53(-4.97%) |
Oct 22, 2002 | 11.59 | 11.64 | 10.11 | 10.67 | 50,375,428 | -2.23(-17.31%) |
Oct 21, 2002 | 12.37 | 12.92 | 12.37 | 12.90 | 4,342,129 | +0.42(+3.35%) |
Oct 18, 2002 | 12.43 | 12.49 | 12.23 | 12.49 | 3,461,967 | +0.06(+0.46%) |
Oct 17, 2002 | 12.16 | 12.45 | 12.14 | 12.43 | 4,601,863 | +0.49(+4.15%) |
Oct 16, 2002 | 12.06 | 12.14 | 11.90 | 11.93 | 4,863,322 | -0.29(-2.39%) |
Oct 15, 2002 | 11.70 | 12.23 | 11.70 | 12.23 | 6,992,105 | +0.86(+7.61%) |
Oct 14, 2002 | 11.36 | 11.57 | 11.25 | 11.36 | 3,367,048 | -0.29(-2.53%) |
Oct 11, 2002 | 11.53 | 11.76 | 11.37 | 11.66 | 5,590,750 | +0.45(+4.01%) |
Oct 10, 2002 | 10.76 | 11.23 | 10.63 | 11.21 | 5,324,976 | +0.43(+3.98%) |
Oct 09, 2002 | 10.72 | 10.94 | 10.66 | 10.78 | 4,250,661 | -0.14(-1.27%) |
Oct 08, 2002 | 10.98 | 11.01 | 10.50 | 10.92 | 4,783,072 | +0.12(+1.12%) |
Oct 07, 2002 | 11.07 | 11.14 | 10.73 | 10.80 | 1,909,604 | -0.28(-2.49%) |
Oct 04, 2002 | 11.41 | 11.41 | 10.89 | 11.07 | 3,696,677 | -0.23(-2.05%) |
Oct 03, 2002 | 11.67 | 11.92 | 11.24 | 11.30 | 5,254,217 | -0.36(-3.07%) |
Oct 02, 2002 | 12.23 | 12.23 | 11.64 | 11.66 | 2,706,927 | -0.56(-4.61%) |
Oct 01, 2002 | 11.69 | 12.28 | 11.54 | 12.22 | 3,348,064 | +0.53(+4.55%) |
Sep 30, 2002 | 11.70 | 11.89 | 11.37 | 11.69 | 5,034,177 | -0.02(-0.20%) |
Sep 27, 2002 | 12.23 | 12.24 | 11.62 | 11.72 | 3,279,895 | -0.62(-5.03%) |
Sep 26, 2002 | 12.05 | 12.43 | 11.96 | 12.34 | 3,412,782 | +0.38(+3.20%) |
Sep 25, 2002 | 11.73 | 12.03 | 11.59 | 11.95 | 4,062,548 | +0.41(+3.56%) |
Sep 24, 2002 | 11.66 | 11.77 | 11.47 | 11.54 | 3,961,588 | -0.15(-1.27%) |
Sep 23, 2002 | 11.94 | 11.94 | 11.55 | 11.69 | 2,937,322 | -0.04(-0.36%) |
Sep 20, 2002 | 12.02 | 12.16 | 11.73 | 11.73 | 3,593,129 | -0.21(-1.77%) |
Sep 19, 2002 | 12.02 | 12.34 | 11.94 | 11.94 | 3,071,072 | -0.13(-1.06%) |
Sep 18, 2002 | 12.04 | 12.30 | 11.79 | 12.07 | 3,727,742 | -0.08(-0.66%) |
Sep 17, 2002 | 12.57 | 12.75 | 12.12 | 12.15 | 2,969,250 | -0.31(-2.46%) |
Sep 16, 2002 | 12.43 | 12.57 | 12.28 | 12.46 | 4,073,766 | -0.01(-0.10%) |
Sep 13, 2002 | 12.51 | 12.63 | 12.43 | 12.47 | 2,452,371 | -0.28(-2.16%) |
Sep 12, 2002 | 12.98 | 12.98 | 12.70 | 12.75 | 1,850,927 | -0.23(-1.79%) |
Sep 11, 2002 | 13.23 | 13.27 | 13.01 | 12.98 | 2,214,209 | -0.11(-0.82%) |
Sep 10, 2002 | 12.70 | 13.15 | 12.70 | 13.09 | 258,870 | +0.34(+2.65%) |
Sep 09, 2002 | 12.68 | 12.86 | 12.49 | 12.75 | 2,490,338 | +0.06(+0.50%) |
Sep 06, 2002 | 12.37 | 12.75 | 12.30 | 12.68 | 517,741 | +0.46(+3.74%) |
Sep 05, 2002 | 12.42 | 12.46 | 12.20 | 12.23 | 11,476,613 | -0.22(-1.77%) |
Sep 04, 2002 | 12.20 | 12.47 | 12.05 | 12.45 | 2,783,725 | +0.27(+2.24%) |
Sep 03, 2002 | 12.59 | 12.59 | 12.17 | 12.17 | 2,966,661 | -0.47(-3.72%) |
Aug 30, 2002 | 12.62 | 12.84 | 12.52 | 12.64 | 1,729,258 | -0.01(-0.07%) |
Aug 29, 2002 | 12.57 | 13.04 | 12.54 | 12.65 | 2,744,895 | -0.12(-0.96%) |
Aug 28, 2002 | 12.67 | 12.80 | 12.58 | 12.78 | 4,141,935 | -0.02(-0.18%) |
Aug 27, 2002 | 12.86 | 13.05 | 12.78 | 12.80 | 2,920,064 | +0.08(+0.64%) |
Aug 26, 2002 | 12.75 | 12.94 | 12.65 | 12.72 | 2,848,443 | -0.13(-1.04%) |
Aug 23, 2002 | 12.92 | 13.07 | 12.84 | 12.85 | 3,464,556 | -0.14(-1.09%) |
Aug 22, 2002 | 12.78 | 13.05 | 12.66 | 12.99 | 3,178,072 | +0.19(+1.48%) |
Aug 21, 2002 | 12.52 | 12.81 | 12.49 | 12.80 | 2,669,822 | +0.31(+2.48%) |
Aug 20, 2002 | 12.65 | 12.65 | 12.27 | 12.49 | 2,291,008 | +0.30(+2.49%) |
Aug 16, 2002 | 11.99 | 12.28 | 11.90 | 12.19 | 4,393,040 | +0.02(+0.18%) |
Aug 15, 2002 | 11.76 | 12.20 | 11.75 | 12.17 | 4,959,967 | +0.51(+4.36%) |
Aug 14, 2002 | 11.30 | 11.69 | 11.16 | 11.66 | 4,240,306 | +0.36(+3.22%) |
Aug 13, 2002 | 11.51 | 11.68 | 11.27 | 11.30 | 4,124,677 | -0.24(-2.07%) |
Aug 12, 2002 | 11.41 | 11.58 | 11.25 | 11.54 | 2,482,572 | +0.16(+1.45%) |
Aug 07, 2002 | 11.56 | 11.65 | 10.92 | 11.37 | 4,393,040 | +0.03(+0.22%) |
Aug 06, 2002 | 11.13 | 11.51 | 11.13 | 11.35 | 4,700,234 | +0.45(+4.09%) |
Aug 05, 2002 | 11.24 | 11.30 | 10.79 | 10.90 | 3,972,806 | -0.52(-4.52%) |
Aug 02, 2002 | 11.67 | 11.75 | 11.18 | 11.41 | 4,764,951 | -0.24(-2.10%) |
Aug 01, 2002 | 12.11 | 12.23 | 11.60 | 11.66 | 5,339,645 | -0.45(-3.72%) |
Jul 31, 2002 | 12.33 | 12.34 | 11.97 | 12.11 | 5,011,742 | -0.22(-1.80%) |
Jul 30, 2002 | 12.23 | 12.50 | 11.90 | 12.33 | 6,477,814 | +0.10(+0.81%) |
Jul 29, 2002 | 11.77 | 12.34 | 11.77 | 12.23 | 5,310,306 | +0.59(+5.05%) |
Jul 26, 2002 | 11.24 | 11.65 | 11.22 | 11.65 | 8,848,210 | +0.76(+6.94%) |
Jul 25, 2002 | 11.13 | 11.58 | 10.55 | 10.89 | 5,049,709 | -0.21(-1.90%) |
Jul 24, 2002 | 10.43 | 11.11 | 10.14 | 11.10 | 11,654,371 | +0.34(+3.20%) |
Jul 23, 2002 | 11.07 | 11.24 | 10.66 | 10.76 | 8,256,258 | -0.08(-0.77%) |
Jul 22, 2002 | 10.99 | 11.49 | 10.78 | 10.84 | 5,243,000 | -0.34(-3.06%) |
Jul 19, 2002 | 11.13 | 11.40 | 10.99 | 11.18 | 4,802,919 | -0.26(-2.28%) |
Jul 17, 2002 | 11.82 | 12.08 | 11.30 | 11.44 | 9,009,573 | -0.22(-1.91%) |
Jul 12, 2002 | 11.27 | 11.87 | 11.27 | 11.67 | 5,447,508 | +0.43(+3.78%) |
Jul 11, 2002 | 11.24 | 11.41 | 10.95 | 11.24 | 4,855,556 | -0.08(-0.68%) |
Jul 10, 2002 | 11.62 | 11.69 | 11.30 | 11.32 | 7,507,258 | -0.47(-4.02%) |
Jul 09, 2002 | 11.79 | 11.91 | 11.56 | 11.79 | 8,976,782 | +0.12(+1.06%) |
Jul 08, 2002 | 12.18 | 12.38 | 11.39 | 11.67 | 12,424,081 | -0.51(-4.17%) |
Jul 05, 2002 | 11.41 | 12.38 | 11.41 | 12.18 | 5,134,274 | +0.85(+7.53%) |
Jul 04, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,944,468 | +0.00(+0.00%) |
Jul 03, 2002 | 12.05 | 12.20 | 10.53 | 11.32 | 29,901,322 | -0.95(-7.71%) |
Jul 02, 2002 | 13.07 | 13.27 | 12.12 | 12.27 | 6,800,540 | -0.83(-6.30%) |
Jul 01, 2002 | 13.59 | 13.72 | 13.00 | 13.09 | 2,252,177 | -0.52(-3.85%) |
Jun 28, 2002 | 13.56 | 13.90 | 13.39 | 13.62 | 3,527,548 | +0.22(+1.64%) |
Jun 27, 2002 | 13.44 | 13.53 | 13.10 | 13.40 | 7,172,451 | +0.18(+1.38%) |
Jun 26, 2002 | 12.86 | 13.32 | 12.64 | 13.21 | 3,985,750 | -0.07(-0.50%) |
Jun 25, 2002 | 13.33 | 13.62 | 13.18 | 13.28 | 172,580 | +0.12(+0.92%) |
Jun 21, 2002 | 13.42 | 13.65 | 13.02 | 13.16 | 6,639,177 | -0.41(-2.99%) |
Jun 20, 2002 | 13.91 | 14.20 | 13.55 | 13.56 | 5,135,137 | -0.41(-2.94%) |
Jun 19, 2002 | 14.31 | 14.46 | 13.96 | 13.98 | 4,181,629 | -0.55(-3.77%) |
Jun 18, 2002 | 14.83 | 14.85 | 14.24 | 14.52 | 3,691,500 | -0.30(-2.05%) |
Jun 17, 2002 | 14.23 | 15.07 | 14.18 | 14.83 | 4,949,613 | +0.78(+5.56%) |
Jun 14, 2002 | 13.99 | 14.20 | 13.24 | 14.05 | 5,287,008 | -0.23(-1.62%) |
Jun 12, 2002 | 13.91 | 14.32 | 13.76 | 14.28 | 6,843,685 | +0.37(+2.67%) |
Jun 11, 2002 | 14.46 | 14.60 | 13.88 | 13.91 | 6,763,435 | -0.39(-2.76%) |
Jun 10, 2002 | 15.07 | 15.07 | 14.30 | 14.30 | 11,274,694 | -0.79(-5.27%) |
Jun 07, 2002 | 15.24 | 15.53 | 14.91 | 15.10 | 5,950,580 | -0.51(-3.26%) |
Jun 06, 2002 | 15.70 | 15.82 | 15.53 | 15.60 | 4,147,113 | -0.23(-1.46%) |
Jun 05, 2002 | 15.64 | 15.87 | 15.20 | 15.84 | 3,481,814 | -0.10(-0.62%) |
May 31, 2002 | 15.66 | 16.05 | 15.54 | 15.93 | 3,761,395 | -0.04(-0.25%) |
May 28, 2002 | 16.09 | 16.22 | 15.82 | 15.98 | 2,410,088 | -0.14(-0.86%) |
May 27, 2002 | 16.40 | 16.43 | 16.05 | 16.11 | 1,606,725 | +0.00(+0.00%) |
May 24, 2002 | 16.40 | 16.43 | 16.05 | 16.11 | 1,594,645 | -0.10(-0.64%) |
May 23, 2002 | 16.05 | 16.34 | 15.75 | 16.22 | 2,847,580 | +0.32(+2.03%) |
May 22, 2002 | 15.64 | 16.05 | 15.55 | 15.90 | 2,949,403 | +0.19(+1.20%) |
May 21, 2002 | 15.99 | 15.99 | 15.65 | 15.71 | 1,919,096 | -0.23(-1.43%) |
May 20, 2002 | 16.31 | 16.31 | 15.87 | 15.94 | 2,102,895 | -0.48(-2.90%) |
May 17, 2002 | 16.11 | 16.44 | 16.11 | 16.41 | 1,875,951 | +0.34(+2.11%) |
May 16, 2002 | 16.17 | 16.25 | 15.93 | 16.07 | 1,960,516 | -0.13(-0.80%) |
May 15, 2002 | 16.31 | 16.46 | 15.94 | 16.20 | 3,732,919 | -0.13(-0.78%) |
May 14, 2002 | 15.91 | 16.36 | 15.86 | 16.33 | 3,593,129 | +0.64(+4.07%) |
May 13, 2002 | 15.49 | 15.81 | 15.41 | 15.69 | 2,375,572 | +0.17(+1.11%) |
May 10, 2002 | 15.63 | 15.85 | 15.27 | 15.52 | 2,823,419 | -0.11(-0.70%) |
May 09, 2002 | 15.73 | 15.82 | 15.58 | 15.63 | 2,283,242 | -0.21(-1.35%) |
May 08, 2002 | 15.53 | 15.86 | 15.53 | 15.84 | 3,204,822 | +0.42(+2.72%) |
May 07, 2002 | 15.24 | 15.62 | 15.07 | 15.42 | 5,021,234 | +0.36(+2.39%) |
May 06, 2002 | 14.95 | 15.12 | 14.94 | 15.06 | 2,976,153 | -0.00(-0.02%) |
May 03, 2002 | 15.30 | 15.30 | 14.94 | 15.07 | 4,652,774 | -0.23(-1.52%) |
May 02, 2002 | 15.53 | 15.58 | 15.09 | 15.30 | 4,853,830 | -0.23(-1.49%) |
May 01, 2002 | 15.58 | 15.63 | 15.22 | 15.53 | 3,923,621 | -0.08(-0.48%) |
Apr 30, 2002 | 15.53 | 15.69 | 15.09 | 15.60 | 4,799,467 | +0.24(+1.55%) |
Apr 29, 2002 | 15.88 | 15.88 | 15.18 | 15.37 | 4,606,177 | -0.51(-3.21%) |
Apr 26, 2002 | 16.10 | 16.16 | 15.74 | 15.88 | 3,583,637 | -0.22(-1.37%) |
Apr 25, 2002 | 16.40 | 16.42 | 15.80 | 16.10 | 6,495,935 | -0.32(-1.98%) |
Apr 24, 2002 | 15.90 | 16.64 | 15.90 | 16.42 | 5,599,379 | +0.52(+3.25%) |
Apr 23, 2002 | 15.79 | 15.91 | 15.56 | 15.90 | 4,058,233 | +0.29(+1.83%) |
Apr 22, 2002 | 15.98 | 15.98 | 15.31 | 15.62 | 3,104,725 | -0.36(-2.26%) |
Apr 19, 2002 | 16.11 | 16.16 | 15.83 | 15.98 | 2,720,733 | -0.21(-1.30%) |
Apr 18, 2002 | 16.40 | 16.40 | 16.04 | 16.19 | 2,791,492 | -0.21(-1.29%) |
Apr 17, 2002 | 16.75 | 16.75 | 16.33 | 16.40 | 2,851,032 | -0.16(-0.95%) |
Apr 16, 2002 | 16.51 | 16.72 | 16.35 | 16.56 | 4,915,959 | +0.05(+0.31%) |
Apr 15, 2002 | 16.57 | 16.71 | 16.47 | 16.51 | 1,710,274 | -0.26(-1.52%) |
Apr 12, 2002 | 16.71 | 16.82 | 16.31 | 16.76 | 2,307,403 | +0.05(+0.31%) |
Apr 11, 2002 | 17.20 | 17.29 | 16.66 | 16.71 | 3,310,959 | -0.52(-3.02%) |
Apr 10, 2002 | 16.55 | 17.23 | 16.51 | 17.23 | 3,461,104 | +0.70(+4.20%) |
Apr 09, 2002 | 16.50 | 16.80 | 16.43 | 16.54 | 3,206,548 | +0.02(+0.13%) |
Apr 08, 2002 | 16.22 | 16.69 | 15.78 | 16.52 | 2,867,427 | +0.29(+1.79%) |
Apr 05, 2002 | 16.34 | 16.48 | 16.05 | 16.22 | 3,183,250 | +0.00(+0.00%) |
Apr 04, 2002 | 15.98 | 16.28 | 15.87 | 16.22 | 2,334,153 | +0.18(+1.13%) |
Apr 03, 2002 | 16.48 | 16.61 | 15.89 | 16.04 | 3,987,475 | -0.28(-1.69%) |
Apr 02, 2002 | 16.57 | 16.57 | 16.21 | 16.32 | 2,418,717 | -0.36(-2.15%) |
Apr 01, 2002 | 16.48 | 16.82 | 16.18 | 16.68 | 3,113,354 | +0.27(+1.64%) |
Mar 29, 2002 | 16.60 | 16.60 | 16.34 | 16.41 | 2,206,443 | +0.00(+0.00%) |
Mar 28, 2002 | 16.60 | 16.60 | 16.34 | 16.41 | 2,206,443 | -0.04(-0.23%) |
Mar 27, 2002 | 16.60 | 16.68 | 16.39 | 16.44 | 2,366,943 | -0.13(-0.78%) |
Mar 26, 2002 | 16.19 | 16.66 | 16.11 | 16.57 | 3,675,967 | +0.38(+2.35%) |
Mar 25, 2002 | 16.64 | 16.65 | 16.15 | 16.19 | 3,404,153 | -0.44(-2.67%) |
Mar 22, 2002 | 16.77 | 16.92 | 16.53 | 16.64 | 3,256,596 | -0.30(-1.76%) |
Mar 21, 2002 | 16.99 | 17.03 | 16.71 | 16.93 | 37,363,708 | -0.08(-0.46%) |
Mar 20, 2002 | 17.06 | 17.15 | 16.95 | 17.01 | 2,885,548 | -0.24(-1.40%) |
Mar 19, 2002 | 17.33 | 17.55 | 17.15 | 17.25 | 3,236,750 | -0.07(-0.41%) |
Mar 18, 2002 | 17.10 | 17.41 | 16.89 | 17.32 | 4,840,024 | +0.21(+1.21%) |
Mar 15, 2002 | 16.57 | 17.15 | 16.33 | 17.12 | 4,183,354 | +0.70(+4.29%) |
Mar 14, 2002 | 16.59 | 16.69 | 16.32 | 16.41 | 2,787,177 | -0.21(-1.23%) |
Mar 13, 2002 | 16.41 | 16.67 | 16.25 | 16.62 | 3,403,290 | +0.21(+1.25%) |
Mar 12, 2002 | 16.57 | 16.68 | 16.32 | 16.41 | 3,248,830 | -0.36(-2.16%) |
Mar 11, 2002 | 16.11 | 16.79 | 16.02 | 16.77 | 3,178,072 | +0.67(+4.14%) |
Mar 08, 2002 | 16.02 | 16.50 | 15.99 | 16.11 | 5,110,976 | -0.11(-0.65%) |
Mar 07, 2002 | 16.65 | 16.66 | 15.94 | 16.21 | 6,337,161 | -0.32(-1.95%) |
Mar 06, 2002 | 16.50 | 16.57 | 16.17 | 16.54 | 7,124,129 | +0.03(+0.17%) |
Mar 05, 2002 | 16.15 | 16.51 | 15.88 | 16.51 | 8,411,581 | +0.54(+3.38%) |
Mar 04, 2002 | 15.48 | 16.09 | 15.07 | 15.97 | 11,211,702 | +0.49(+3.18%) |
Mar 01, 2002 | 14.83 | 15.63 | 14.78 | 15.48 | 8,499,597 | +0.82(+5.56%) |
Feb 28, 2002 | 14.54 | 14.67 | 14.28 | 14.66 | 4,673,484 | +0.12(+0.81%) |
Feb 27, 2002 | 14.76 | 14.89 | 14.45 | 14.54 | 2,849,306 | -0.22(-1.48%) |
Feb 26, 2002 | 14.86 | 15.04 | 14.49 | 14.76 | 3,896,008 | -0.07(-0.48%) |
Feb 25, 2002 | 13.96 | 14.86 | 13.96 | 14.83 | 6,214,629 | +0.87(+6.22%) |
Feb 22, 2002 | 14.27 | 14.37 | 13.51 | 13.96 | 4,991,032 | -0.31(-2.16%) |
Feb 21, 2002 | 14.23 | 14.66 | 14.22 | 14.27 | 5,549,330 | -0.01(-0.08%) |
Feb 20, 2002 | 14.05 | 14.34 | 13.84 | 14.28 | 5,643,387 | +0.23(+1.66%) |
Feb 19, 2002 | 14.24 | 14.31 | 13.99 | 14.05 | 3,694,951 | -0.10(-0.71%) |
Feb 18, 2002 | 13.94 | 14.40 | 13.80 | 14.15 | 5,438,879 | +0.00(+0.00%) |
Feb 15, 2002 | 13.94 | 14.40 | 13.80 | 14.15 | 5,430,250 | +0.30(+2.14%) |
Feb 14, 2002 | 13.85 | 13.86 | 13.67 | 13.86 | 3,673,379 | +0.14(+1.00%) |
Feb 13, 2002 | 13.73 | 14.00 | 13.57 | 13.72 | 3,056,403 | +0.02(+0.11%) |
Feb 12, 2002 | 13.96 | 14.10 | 13.34 | 13.70 | 10,682,742 | -0.26(-1.86%) |
Feb 11, 2002 | 13.16 | 13.96 | 13.06 | 13.96 | 7,957,693 | +0.77(+5.83%) |
Feb 08, 2002 | 12.75 | 13.21 | 12.52 | 13.19 | 10,387,629 | +0.45(+3.50%) |
Feb 07, 2002 | 12.31 | 12.90 | 12.24 | 12.75 | 7,585,782 | +0.46(+3.74%) |
Feb 06, 2002 | 12.40 | 12.78 | 11.93 | 12.29 | 9,549,750 | +0.12(+0.99%) |
Feb 05, 2002 | 12.14 | 12.57 | 11.90 | 12.17 | 14,649,508 | +0.00(+0.00%) |
Feb 04, 2002 | 12.86 | 12.86 | 11.94 | 12.17 | 11,768,274 | -1.01(-7.65%) |
Feb 01, 2002 | 13.38 | 13.67 | 13.08 | 13.18 | 11,656,097 | -0.05(-0.40%) |
Jan 31, 2002 | 14.28 | 14.45 | 13.10 | 13.23 | 15,111,161 | -1.01(-7.11%) |
Jan 30, 2002 | 15.01 | 15.07 | 12.15 | 14.24 | 46,447,492 | -0.92(-6.09%) |
Jan 29, 2002 | 16.26 | 16.28 | 14.88 | 15.17 | 7,712,629 | -1.00(-6.17%) |
Jan 28, 2002 | 16.18 | 16.42 | 16.06 | 16.16 | 2,412,677 | -0.01(-0.07%) |
Jan 25, 2002 | 15.74 | 16.45 | 15.62 | 16.18 | 431,451 | +0.41(+2.59%) |
Jan 24, 2002 | 15.76 | 15.93 | 15.49 | 15.77 | 2,897,629 | +0.01(+0.04%) |
Jan 23, 2002 | 15.39 | 15.76 | 15.25 | 15.76 | 2,562,822 | +0.35(+2.25%) |
Jan 22, 2002 | 15.60 | 15.72 | 15.07 | 15.41 | 4,890,072 | -0.18(-1.12%) |
Jan 21, 2002 | 14.95 | 15.74 | 14.79 | 15.59 | 6,240,516 | +0.00(+0.00%) |
Jan 18, 2002 | 14.95 | 15.74 | 14.79 | 15.59 | 6,201,685 | +0.70(+4.68%) |
Jan 17, 2002 | 15.18 | 15.38 | 14.70 | 14.89 | 6,708,209 | -0.09(-0.62%) |
Jan 16, 2002 | 15.30 | 15.62 | 14.97 | 14.98 | 8,826,637 | -0.37(-2.41%) |
Jan 15, 2002 | 16.09 | 16.09 | 15.15 | 15.36 | 12,617,371 | -0.83(-5.14%) |
Jan 14, 2002 | 16.33 | 16.45 | 16.16 | 16.19 | 9,976,024 | -0.19(-1.15%) |
Jan 11, 2002 | 16.57 | 16.68 | 16.27 | 16.38 | 9,794,815 | -0.21(-1.26%) |