Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.45 | 12.90 | 12.36 | 12.85 | 167,200 | +0.39(+3.13%) |
Jan 30, 2003 | 12.80 | 12.90 | 12.28 | 12.46 | 228,000 | -0.18(-1.42%) |
Jan 29, 2003 | 12.84 | 12.84 | 12.35 | 12.64 | 169,000 | -0.20(-1.56%) |
Jan 28, 2003 | 12.53 | 12.84 | 12.30 | 12.84 | 134,000 | +0.41(+3.30%) |
Jan 27, 2003 | 13.00 | 13.13 | 12.30 | 12.43 | 371,300 | -0.62(-4.75%) |
Jan 24, 2003 | 13.30 | 13.30 | 13.02 | 13.05 | 180,300 | -0.31(-2.32%) |
Jan 23, 2003 | 13.14 | 13.36 | 13.06 | 13.36 | 213,900 | +0.30(+2.30%) |
Jan 22, 2003 | 12.85 | 13.08 | 12.85 | 13.06 | 172,700 | +0.19(+1.48%) |
Jan 21, 2003 | 12.96 | 13.00 | 12.71 | 12.87 | 117,000 | -0.11(-0.85%) |
Jan 17, 2003 | 13.25 | 13.27 | 12.88 | 12.98 | 268,900 | -0.32(-2.41%) |
Jan 16, 2003 | 13.25 | 13.55 | 13.10 | 13.30 | 102,200 | +0.04(+0.30%) |
Jan 15, 2003 | 13.70 | 13.70 | 13.06 | 13.26 | 165,100 | -0.49(-3.56%) |
Jan 14, 2003 | 13.35 | 13.75 | 13.35 | 13.75 | 132,700 | +0.30(+2.23%) |
Jan 13, 2003 | 13.99 | 14.14 | 13.45 | 13.45 | 123,600 | -0.52(-3.72%) |
Jan 10, 2003 | 13.74 | 14.06 | 13.56 | 13.97 | 119,900 | +0.23(+1.67%) |
Jan 09, 2003 | 13.77 | 14.05 | 13.53 | 13.74 | 86,400 | +0.04(+0.29%) |
Jan 08, 2003 | 13.93 | 14.06 | 13.65 | 13.70 | 148,200 | -0.25(-1.79%) |
Jan 07, 2003 | 13.51 | 14.15 | 13.51 | 13.95 | 245,000 | +0.34(+2.50%) |
Jan 06, 2003 | 13.55 | 13.73 | 13.50 | 13.61 | 116,900 | +0.03(+0.22%) |
Jan 03, 2003 | 13.59 | 13.77 | 13.40 | 13.58 | 130,800 | +0.00(+0.00%) |
Jan 02, 2003 | 13.40 | 13.74 | 13.20 | 13.58 | 154,800 | +0.33(+2.49%) |
Dec 31, 2002 | 13.15 | 13.68 | 13.15 | 13.25 | 293,800 | +0.07(+0.53%) |
Dec 30, 2002 | 13.48 | 13.51 | 12.90 | 13.18 | 290,600 | -0.33(-2.44%) |
Dec 27, 2002 | 13.79 | 13.79 | 13.43 | 13.51 | 138,900 | -0.33(-2.38%) |
Dec 26, 2002 | 13.83 | 13.98 | 13.68 | 13.84 | 125,300 | +0.02(+0.14%) |
Dec 24, 2002 | 13.99 | 13.99 | 13.80 | 13.82 | 107,500 | -0.21(-1.50%) |
Dec 23, 2002 | 13.85 | 14.30 | 13.80 | 14.03 | 288,700 | -0.27(-1.89%) |
Dec 20, 2002 | 14.50 | 14.50 | 14.15 | 14.30 | 255,000 | -0.10(-0.69%) |
Dec 19, 2002 | 14.35 | 14.56 | 14.10 | 14.40 | 207,100 | +0.01(+0.07%) |
Dec 18, 2002 | 14.80 | 14.90 | 14.29 | 14.39 | 173,800 | -0.16(-1.10%) |
Dec 17, 2002 | 14.30 | 14.56 | 14.20 | 14.55 | 221,400 | +0.15(+1.04%) |
Dec 16, 2002 | 13.90 | 14.40 | 13.88 | 14.40 | 151,400 | +0.46(+3.30%) |
Dec 13, 2002 | 14.35 | 14.35 | 13.86 | 13.94 | 98,300 | -0.51(-3.53%) |
Dec 12, 2002 | 14.10 | 14.75 | 13.94 | 14.45 | 153,600 | +0.33(+2.34%) |
Dec 11, 2002 | 13.89 | 14.31 | 13.63 | 14.12 | 132,500 | +0.13(+0.93%) |
Dec 10, 2002 | 13.50 | 14.05 | 13.40 | 13.99 | 214,700 | +0.69(+5.19%) |
Dec 09, 2002 | 14.10 | 14.18 | 13.30 | 13.30 | 167,600 | -1.00(-6.99%) |
Dec 06, 2002 | 13.99 | 14.30 | 13.95 | 14.30 | 136,900 | +0.31(+2.22%) |
Dec 05, 2002 | 14.44 | 14.44 | 13.81 | 13.99 | 266,000 | -0.55(-3.78%) |
Dec 04, 2002 | 14.45 | 14.68 | 14.20 | 14.54 | 248,300 | -0.07(-0.48%) |
Dec 03, 2002 | 15.25 | 15.25 | 14.58 | 14.61 | 450,300 | -0.65(-4.26%) |
Dec 02, 2002 | 15.15 | 15.75 | 15.15 | 15.26 | 405,400 | +0.15(+0.99%) |
Nov 29, 2002 | 15.25 | 15.30 | 14.96 | 15.11 | 110,500 | -0.26(-1.69%) |
Nov 27, 2002 | 14.96 | 15.37 | 14.95 | 15.37 | 1,252,000 | +0.41(+2.74%) |
Nov 26, 2002 | 13.80 | 15.20 | 13.65 | 14.96 | 1,220,100 | +1.12(+8.09%) |
Nov 25, 2002 | 13.20 | 14.10 | 13.20 | 13.84 | 258,600 | +0.57(+4.30%) |
Nov 22, 2002 | 13.01 | 13.30 | 12.85 | 13.27 | 271,100 | +0.16(+1.22%) |
Nov 21, 2002 | 11.90 | 13.17 | 11.86 | 13.11 | 255,300 | +1.21(+10.17%) |
Nov 20, 2002 | 11.20 | 11.90 | 11.15 | 11.90 | 254,800 | +0.66(+5.87%) |
Nov 19, 2002 | 10.95 | 11.30 | 10.80 | 11.24 | 207,100 | +0.25(+2.27%) |
Nov 18, 2002 | 11.83 | 11.83 | 10.98 | 10.99 | 174,700 | -0.81(-6.86%) |
Nov 15, 2002 | 11.22 | 11.80 | 11.15 | 11.80 | 163,400 | +0.50(+4.42%) |
Nov 14, 2002 | 10.63 | 11.30 | 10.63 | 11.30 | 150,100 | +0.77(+7.31%) |
Nov 13, 2002 | 10.79 | 10.95 | 10.49 | 10.53 | 236,100 | -0.28(-2.59%) |
Nov 12, 2002 | 10.53 | 10.83 | 10.45 | 10.81 | 127,700 | +0.08(+0.75%) |
Nov 11, 2002 | 10.83 | 10.83 | 10.34 | 10.73 | 99,800 | -0.13(-1.20%) |
Nov 08, 2002 | 11.01 | 11.17 | 10.54 | 10.86 | 168,400 | -0.34(-3.04%) |
Nov 07, 2002 | 11.85 | 11.99 | 11.20 | 11.20 | 205,600 | -1.00(-8.20%) |
Nov 06, 2002 | 11.76 | 12.20 | 11.53 | 12.20 | 148,500 | +0.44(+3.74%) |
Nov 05, 2002 | 12.10 | 12.10 | 11.50 | 11.76 | 202,300 | -0.41(-3.37%) |
Nov 04, 2002 | 11.52 | 12.30 | 11.51 | 12.17 | 222,900 | +1.05(+9.44%) |
Nov 01, 2002 | 10.77 | 11.35 | 10.65 | 11.12 | 189,200 | +0.25(+2.30%) |
Oct 31, 2002 | 10.22 | 10.92 | 10.21 | 10.87 | 149,200 | +0.61(+5.95%) |
Oct 30, 2002 | 10.24 | 10.49 | 9.900 | 10.26 | 190,000 | +0.01(+0.10%) |
Oct 29, 2002 | 9.750 | 10.25 | 9.680 | 10.25 | 140,700 | +0.44(+4.49%) |
Oct 28, 2002 | 10.01 | 10.01 | 9.650 | 9.810 | 162,200 | -0.20(-2.00%) |
Oct 25, 2002 | 9.640 | 9.860 | 9.570 | 10.01 | 59,500 | +0.35(+3.62%) |
Oct 24, 2002 | 9.670 | 9.890 | 9.640 | 9.660 | 115,600 | +0.02(+0.21%) |
Oct 23, 2002 | 9.200 | 9.640 | 9.200 | 9.640 | 192,500 | +0.44(+4.78%) |
Oct 22, 2002 | 9.300 | 9.500 | 9.140 | 9.200 | 108,100 | -0.36(-3.77%) |
Oct 21, 2002 | 9.670 | 10.01 | 9.500 | 9.560 | 176,900 | -0.15(-1.54%) |
Oct 18, 2002 | 9.850 | 9.990 | 9.600 | 9.710 | 100,900 | -0.14(-1.42%) |
Oct 17, 2002 | 9.250 | 9.850 | 9.230 | 9.850 | 470,000 | +0.83(+9.20%) |
Oct 16, 2002 | 9.750 | 9.750 | 9.010 | 9.020 | 81,300 | -0.73(-7.49%) |
Oct 15, 2002 | 9.680 | 10.02 | 9.670 | 9.750 | 135,600 | +0.18(+1.88%) |
Oct 14, 2002 | 9.550 | 9.720 | 9.450 | 9.570 | 103,900 | -0.03(-0.31%) |
Oct 11, 2002 | 9.350 | 9.600 | 9.350 | 9.600 | 137,600 | +0.65(+7.26%) |
Oct 10, 2002 | 8.850 | 9.040 | 8.690 | 8.950 | 273,600 | +0.36(+4.19%) |
Oct 09, 2002 | 9.000 | 9.080 | 8.500 | 8.590 | 196,300 | -0.43(-4.77%) |
Oct 08, 2002 | 9.000 | 9.100 | 8.940 | 9.020 | 188,500 | +0.02(+0.22%) |
Oct 07, 2002 | 8.820 | 9.000 | 8.610 | 9.000 | 124,600 | +0.15(+1.69%) |
Oct 04, 2002 | 8.900 | 9.020 | 8.000 | 8.850 | 281,600 | -0.03(-0.34%) |
Oct 03, 2002 | 9.000 | 9.200 | 8.750 | 8.880 | 80,000 | -0.12(-1.33%) |
Oct 02, 2002 | 9.530 | 9.540 | 8.550 | 9.000 | 256,300 | -0.60(-6.25%) |
Oct 01, 2002 | 9.200 | 9.650 | 8.840 | 9.600 | 157,100 | +0.44(+4.80%) |
Sep 30, 2002 | 8.990 | 9.390 | 8.710 | 9.160 | 161,800 | +0.17(+1.89%) |
Sep 27, 2002 | 9.440 | 9.440 | 8.930 | 8.990 | 143,600 | -0.51(-5.37%) |
Sep 26, 2002 | 9.000 | 9.500 | 8.980 | 9.500 | 109,900 | +0.60(+6.74%) |
Sep 25, 2002 | 9.250 | 9.400 | 8.900 | 8.900 | 295,200 | -0.39(-4.20%) |
Sep 24, 2002 | 9.460 | 9.750 | 9.050 | 9.290 | 275,900 | -0.32(-3.33%) |
Sep 23, 2002 | 10.03 | 10.09 | 9.570 | 9.610 | 880,000 | -0.42(-4.19%) |
Sep 20, 2002 | 9.940 | 10.03 | 9.750 | 10.03 | 244,600 | +0.09(+0.91%) |
Sep 19, 2002 | 9.900 | 10.01 | 9.770 | 9.940 | 254,200 | -0.06(-0.60%) |
Sep 18, 2002 | 10.20 | 10.30 | 9.890 | 10.00 | 102,800 | -0.25(-2.44%) |
Sep 17, 2002 | 10.29 | 10.55 | 10.17 | 10.25 | 191,400 | +0.04(+0.39%) |
Sep 16, 2002 | 10.50 | 10.52 | 10.10 | 10.21 | 163,000 | -0.31(-2.95%) |
Sep 13, 2002 | 10.47 | 10.65 | 10.28 | 10.52 | 121,400 | +0.02(+0.19%) |
Sep 12, 2002 | 10.75 | 10.80 | 10.35 | 10.50 | 96,600 | -0.35(-3.23%) |
Sep 11, 2002 | 10.55 | 10.96 | 10.55 | 10.85 | 133,900 | +0.30(+2.84%) |
Sep 10, 2002 | 10.40 | 10.56 | 10.40 | 10.55 | 201,800 | +0.15(+1.44%) |
Sep 09, 2002 | 10.24 | 10.40 | 9.890 | 10.40 | 101,500 | +0.16(+1.56%) |
Sep 06, 2002 | 9.700 | 10.20 | 9.580 | 10.24 | 206,100 | +0.73(+7.68%) |
Sep 05, 2002 | 10.15 | 10.17 | 9.500 | 9.510 | 344,100 | -0.69(-6.76%) |
Sep 04, 2002 | 9.810 | 10.20 | 9.780 | 10.20 | 298,400 | +0.40(+4.08%) |
Sep 03, 2002 | 10.25 | 10.25 | 9.510 | 9.800 | 265,500 | -0.50(-4.85%) |
Aug 30, 2002 | 10.55 | 10.58 | 10.30 | 10.30 | 243,900 | -0.25(-2.37%) |
Aug 29, 2002 | 21.02 | 10.75 | 10.22 | 10.55 | 199,800 | +0.04(+0.38%) |
Aug 28, 2002 | 10.30 | 10.80 | 10.30 | 10.51 | 437,700 | +0.05(+0.48%) |
Aug 27, 2002 | 10.00 | 11.10 | 9.450 | 10.46 | 430,400 | -0.49(-4.47%) |
Aug 26, 2002 | 10.25 | 10.97 | 10.15 | 10.95 | 100,700 | +0.73(+7.14%) |
Aug 23, 2002 | 10.70 | 10.70 | 10.21 | 10.22 | 187,500 | -0.49(-4.58%) |
Aug 22, 2002 | 10.40 | 10.75 | 10.10 | 10.71 | 132,500 | +0.35(+3.38%) |
Aug 21, 2002 | 10.60 | 10.60 | 10.10 | 10.36 | 150,500 | -0.14(-1.33%) |
Aug 20, 2002 | 10.70 | 10.71 | 10.15 | 10.50 | 206,400 | -0.14(-1.32%) |
Aug 16, 2002 | 9.400 | 10.65 | 9.400 | 10.64 | 150,800 | +1.24(+13.19%) |
Aug 15, 2002 | 9.500 | 9.800 | 9.350 | 9.400 | 361,300 | +0.10(+1.08%) |
Aug 14, 2002 | 9.180 | 9.330 | 9.000 | 9.300 | 207,300 | +0.12(+1.31%) |
Aug 13, 2002 | 9.780 | 9.780 | 9.170 | 9.180 | 157,500 | -0.62(-6.33%) |
Aug 12, 2002 | 9.720 | 9.800 | 9.480 | 9.800 | 75,500 | +0.50(+5.38%) |
Aug 07, 2002 | 9.300 | 9.520 | 9.000 | 9.300 | 270,800 | +0.08(+0.87%) |
Aug 06, 2002 | 8.950 | 9.400 | 8.950 | 9.220 | 204,500 | +0.37(+4.18%) |
Aug 05, 2002 | 8.980 | 8.980 | 8.750 | 8.850 | 137,500 | -0.19(-2.10%) |
Aug 02, 2002 | 9.750 | 9.750 | 9.000 | 9.040 | 370,000 | -0.61(-6.32%) |
Aug 01, 2002 | 9.600 | 9.900 | 9.500 | 9.650 | 139,400 | +0.00(+0.00%) |
Jul 31, 2002 | 9.980 | 10.00 | 9.630 | 9.650 | 191,100 | -0.38(-3.79%) |
Jul 30, 2002 | 9.850 | 10.20 | 9.630 | 10.03 | 223,700 | +0.18(+1.83%) |
Jul 29, 2002 | 9.500 | 9.950 | 9.380 | 9.850 | 344,600 | +0.55(+5.91%) |
Jul 26, 2002 | 9.300 | 9.400 | 8.930 | 9.300 | 162,700 | +0.00(+0.00%) |
Jul 25, 2002 | 9.400 | 9.650 | 8.900 | 9.300 | 226,100 | -0.14(-1.48%) |
Jul 24, 2002 | 8.840 | 9.500 | 8.250 | 9.440 | 593,100 | +0.55(+6.19%) |
Jul 23, 2002 | 9.500 | 9.510 | 8.750 | 8.890 | 289,100 | -0.61(-6.42%) |
Jul 22, 2002 | 9.700 | 9.850 | 9.300 | 9.500 | 392,900 | -0.35(-3.55%) |
Jul 19, 2002 | 9.860 | 10.06 | 9.500 | 9.850 | 312,200 | -0.14(-1.40%) |
Jul 17, 2002 | 10.33 | 10.50 | 9.850 | 9.990 | 405,200 | -0.68(-6.37%) |
Jul 12, 2002 | 10.50 | 11.00 | 10.40 | 10.67 | 122,600 | +0.20(+1.91%) |
Jul 11, 2002 | 10.41 | 10.90 | 10.00 | 10.47 | 291,000 | +0.06(+0.58%) |
Jul 10, 2002 | 10.76 | 11.08 | 10.40 | 10.41 | 172,700 | -0.15(-1.42%) |
Jul 09, 2002 | 10.60 | 10.60 | 10.56 | 10.56 | 334,400 | -0.14(-1.31%) |
Jul 08, 2002 | 10.76 | 10.76 | 10.70 | 10.70 | 399,400 | -0.16(-1.47%) |
Jul 05, 2002 | 10.40 | 10.95 | 10.05 | 10.86 | 115,200 | +0.46(+4.42%) |
Jul 04, 2002 | 10.40 | 10.49 | 10.09 | 10.40 | 495,300 | +0.00(+0.00%) |
Jul 03, 2002 | 10.40 | 10.49 | 10.09 | 10.40 | 493,300 | -0.03(-0.29%) |
Jul 02, 2002 | 11.22 | 11.22 | 10.00 | 10.43 | 1,341,400 | -1.04(-9.07%) |
Jul 01, 2002 | 11.81 | 11.97 | 11.31 | 11.47 | 255,200 | -0.22(-1.88%) |
Jun 28, 2002 | 11.70 | 11.90 | 11.48 | 11.69 | 607,800 | +0.04(+0.34%) |
Jun 27, 2002 | 12.10 | 12.15 | 11.31 | 11.65 | 464,100 | -0.40(-3.32%) |
Jun 26, 2002 | 12.05 | 12.17 | 11.60 | 12.05 | 344,100 | -0.15(-1.23%) |
Jun 25, 2002 | 12.72 | 12.95 | 12.08 | 12.20 | 159,400 | -0.25(-2.01%) |
Jun 21, 2002 | 12.70 | 13.02 | 12.45 | 12.45 | 240,100 | -0.19(-1.50%) |
Jun 20, 2002 | 12.50 | 13.00 | 12.40 | 12.64 | 234,000 | +0.14(+1.12%) |
Jun 19, 2002 | 12.49 | 12.85 | 12.45 | 12.50 | 353,300 | -0.17(-1.34%) |
Jun 18, 2002 | 13.05 | 13.30 | 12.51 | 12.67 | 251,700 | -0.38(-2.91%) |
Jun 17, 2002 | 12.71 | 13.26 | 12.70 | 13.05 | 178,200 | +0.47(+3.74%) |
Jun 14, 2002 | 11.98 | 12.73 | 11.57 | 12.58 | 434,700 | +0.13(+1.04%) |
Jun 12, 2002 | 12.45 | 12.73 | 12.08 | 12.45 | 448,200 | +0.05(+0.40%) |
Jun 11, 2002 | 13.25 | 13.35 | 12.00 | 12.40 | 399,600 | -0.85(-6.42%) |
Jun 10, 2002 | 13.39 | 13.63 | 13.15 | 13.25 | 283,800 | -0.10(-0.75%) |
Jun 07, 2002 | 13.15 | 13.85 | 13.15 | 13.35 | 446,700 | +0.15(+1.14%) |
Jun 06, 2002 | 14.10 | 14.20 | 13.20 | 13.20 | 366,900 | -1.23(-8.52%) |
Jun 05, 2002 | 14.00 | 15.00 | 14.00 | 14.43 | 368,500 | +1.23(+9.32%) |
May 31, 2002 | 13.45 | 13.77 | 13.15 | 13.20 | 348,700 | +0.15(+1.15%) |
May 28, 2002 | 13.27 | 13.34 | 12.81 | 13.05 | 208,700 | -0.22(-1.66%) |
May 27, 2002 | 13.43 | 13.58 | 12.99 | 13.27 | 229,300 | +0.00(+0.00%) |
May 24, 2002 | 13.43 | 13.58 | 12.99 | 13.27 | 226,900 | -0.21(-1.56%) |
May 23, 2002 | 12.62 | 13.50 | 12.48 | 13.48 | 292,300 | +0.86(+6.81%) |
May 22, 2002 | 12.95 | 13.15 | 11.88 | 12.62 | 942,000 | -0.38(-2.92%) |
May 21, 2002 | 12.80 | 13.30 | 12.50 | 13.00 | 599,700 | -1.00(-7.14%) |
May 20, 2002 | 14.20 | 14.20 | 13.93 | 14.00 | 125,000 | -0.17(-1.20%) |
May 17, 2002 | 14.07 | 14.38 | 13.93 | 14.17 | 97,700 | +0.15(+1.07%) |
May 16, 2002 | 14.35 | 14.35 | 14.00 | 14.02 | 137,700 | -0.33(-2.30%) |
May 15, 2002 | 14.32 | 14.55 | 14.11 | 14.35 | 133,200 | +0.03(+0.21%) |
May 14, 2002 | 13.60 | 14.58 | 13.50 | 14.32 | 560,000 | +0.82(+6.07%) |
May 13, 2002 | 13.40 | 13.59 | 13.18 | 13.50 | 111,600 | +0.10(+0.75%) |
May 10, 2002 | 13.57 | 13.70 | 12.92 | 13.40 | 300,900 | -0.07(-0.52%) |
May 09, 2002 | 13.94 | 14.00 | 13.35 | 13.47 | 225,100 | -0.46(-3.30%) |
May 08, 2002 | 13.82 | 14.10 | 13.75 | 13.93 | 327,000 | +0.21(+1.53%) |
May 07, 2002 | 14.04 | 14.11 | 13.60 | 13.72 | 163,500 | -0.32(-2.28%) |
May 06, 2002 | 14.55 | 14.80 | 14.02 | 14.04 | 127,400 | -0.46(-3.17%) |
May 03, 2002 | 14.80 | 14.85 | 14.43 | 14.50 | 180,600 | -0.27(-1.83%) |
May 02, 2002 | 15.05 | 15.15 | 14.65 | 14.77 | 242,500 | -0.28(-1.86%) |
May 01, 2002 | 15.13 | 15.18 | 14.51 | 15.05 | 279,200 | -0.08(-0.53%) |
Apr 30, 2002 | 15.27 | 15.43 | 14.84 | 15.13 | 287,300 | -0.14(-0.92%) |
Apr 29, 2002 | 15.45 | 15.74 | 15.26 | 15.27 | 157,400 | -0.18(-1.17%) |
Apr 26, 2002 | 15.81 | 16.15 | 15.37 | 15.45 | 240,200 | -0.35(-2.22%) |
Apr 25, 2002 | 15.18 | 15.84 | 15.15 | 15.80 | 252,200 | +0.63(+4.15%) |
Apr 24, 2002 | 15.29 | 15.54 | 15.07 | 15.17 | 261,200 | -0.02(-0.13%) |
Apr 23, 2002 | 15.33 | 15.40 | 15.18 | 15.19 | 216,800 | -0.22(-1.43%) |
Apr 22, 2002 | 15.20 | 15.51 | 14.75 | 15.41 | 142,600 | +0.18(+1.18%) |
Apr 19, 2002 | 15.15 | 15.29 | 14.74 | 15.23 | 87,600 | +0.22(+1.47%) |
Apr 18, 2002 | 15.56 | 15.65 | 14.90 | 15.01 | 187,300 | -0.55(-3.53%) |
Apr 17, 2002 | 15.30 | 15.72 | 15.21 | 15.56 | 196,000 | +0.35(+2.30%) |
Apr 16, 2002 | 14.45 | 15.26 | 14.35 | 15.21 | 282,400 | +0.91(+6.36%) |
Apr 15, 2002 | 14.50 | 14.50 | 14.00 | 14.30 | 272,700 | -0.20(-1.38%) |
Apr 12, 2002 | 14.61 | 14.63 | 14.35 | 14.50 | 339,600 | +0.09(+0.62%) |
Apr 11, 2002 | 14.55 | 14.66 | 14.25 | 14.41 | 87,000 | -0.14(-0.96%) |
Apr 10, 2002 | 14.50 | 14.80 | 14.31 | 14.55 | 141,100 | +0.04(+0.28%) |
Apr 09, 2002 | 14.70 | 15.00 | 14.45 | 14.51 | 132,900 | -0.15(-1.02%) |
Apr 08, 2002 | 14.68 | 14.90 | 14.50 | 14.66 | 116,100 | -0.07(-0.48%) |
Apr 05, 2002 | 14.88 | 14.88 | 14.60 | 14.73 | 380,000 | -0.05(-0.34%) |
Apr 04, 2002 | 14.72 | 14.90 | 14.65 | 14.78 | 109,200 | +0.06(+0.41%) |
Apr 03, 2002 | 14.61 | 14.97 | 14.50 | 14.72 | 75,900 | +0.17(+1.17%) |
Apr 02, 2002 | 14.91 | 15.00 | 14.48 | 14.55 | 145,400 | -0.36(-2.41%) |
Apr 01, 2002 | 14.85 | 15.00 | 14.10 | 14.91 | 157,500 | -0.04(-0.27%) |
Mar 29, 2002 | 14.95 | 14.99 | 14.75 | 14.95 | 183,500 | +0.00(+0.00%) |
Mar 28, 2002 | 14.95 | 14.99 | 14.75 | 14.95 | 183,500 | +0.04(+0.27%) |
Mar 27, 2002 | 15.09 | 15.14 | 14.91 | 14.91 | 119,000 | -0.17(-1.13%) |
Mar 26, 2002 | 14.90 | 15.15 | 14.90 | 15.08 | 147,400 | +0.19(+1.28%) |
Mar 25, 2002 | 14.92 | 15.11 | 14.69 | 14.89 | 164,600 | -0.11(-0.73%) |
Mar 22, 2002 | 15.30 | 15.30 | 14.96 | 15.00 | 108,100 | -0.32(-2.09%) |
Mar 21, 2002 | 15.10 | 15.40 | 14.95 | 15.32 | 142,000 | +0.13(+0.86%) |
Mar 20, 2002 | 15.02 | 15.34 | 14.95 | 15.19 | 353,300 | +0.14(+0.93%) |
Mar 19, 2002 | 15.00 | 15.10 | 14.70 | 15.05 | 118,800 | -0.07(-0.46%) |
Mar 18, 2002 | 14.65 | 15.15 | 14.65 | 15.12 | 300,000 | +0.51(+3.49%) |
Mar 15, 2002 | 14.47 | 14.77 | 14.47 | 14.61 | 178,500 | -0.16(-1.08%) |
Mar 14, 2002 | 14.71 | 14.95 | 14.37 | 14.77 | 209,000 | +0.16(+1.10%) |
Mar 13, 2002 | 14.80 | 14.80 | 14.29 | 14.61 | 214,900 | -0.19(-1.28%) |
Mar 12, 2002 | 15.00 | 15.00 | 14.80 | 14.80 | 173,200 | -0.40(-2.63%) |
Mar 11, 2002 | 15.50 | 15.50 | 15.10 | 15.20 | 140,300 | -0.09(-0.59%) |
Mar 08, 2002 | 15.05 | 15.30 | 15.03 | 15.29 | 327,700 | +0.32(+2.14%) |
Mar 07, 2002 | 15.20 | 15.25 | 14.88 | 14.97 | 412,000 | -0.23(-1.51%) |
Mar 06, 2002 | 15.30 | 15.34 | 15.00 | 15.20 | 358,800 | -0.10(-0.65%) |
Mar 05, 2002 | 15.75 | 15.85 | 15.10 | 15.30 | 428,600 | -0.45(-2.86%) |
Mar 04, 2002 | 15.48 | 15.90 | 15.48 | 15.75 | 257,400 | +0.30(+1.94%) |
Mar 01, 2002 | 15.05 | 15.50 | 15.05 | 15.45 | 168,700 | +0.30(+1.98%) |
Feb 28, 2002 | 15.28 | 15.70 | 15.05 | 15.15 | 272,500 | -0.13(-0.85%) |
Feb 27, 2002 | 15.31 | 15.80 | 15.25 | 15.28 | 149,300 | -0.03(-0.20%) |
Feb 26, 2002 | 15.98 | 15.98 | 15.15 | 15.31 | 159,500 | -0.57(-3.59%) |
Feb 25, 2002 | 15.95 | 16.25 | 15.80 | 15.88 | 111,100 | -0.09(-0.56%) |
Feb 22, 2002 | 15.90 | 15.97 | 15.39 | 15.97 | 177,500 | +0.07(+0.44%) |
Feb 21, 2002 | 15.30 | 16.20 | 15.30 | 15.90 | 614,200 | +0.68(+4.47%) |
Feb 20, 2002 | 15.60 | 15.60 | 14.95 | 15.22 | 305,200 | -0.48(-3.06%) |
Feb 19, 2002 | 15.83 | 16.09 | 15.42 | 15.70 | 170,100 | -0.12(-0.76%) |
Feb 18, 2002 | 16.08 | 16.10 | 15.55 | 15.82 | 119,100 | +0.00(+0.00%) |
Feb 15, 2002 | 16.08 | 16.10 | 15.55 | 15.82 | 119,000 | -0.25(-1.56%) |
Feb 14, 2002 | 15.85 | 16.40 | 15.84 | 16.07 | 148,500 | +0.29(+1.84%) |
Feb 13, 2002 | 15.83 | 15.90 | 15.60 | 15.78 | 140,600 | -0.04(-0.25%) |
Feb 12, 2002 | 15.56 | 16.20 | 15.50 | 15.82 | 145,400 | +0.16(+1.02%) |
Feb 11, 2002 | 15.70 | 15.96 | 15.50 | 15.66 | 129,000 | -0.04(-0.25%) |
Feb 08, 2002 | 15.40 | 15.70 | 15.15 | 15.70 | 129,400 | +0.29(+1.88%) |
Feb 07, 2002 | 15.25 | 15.58 | 15.11 | 15.41 | 105,900 | +0.12(+0.78%) |
Feb 06, 2002 | 16.00 | 16.01 | 15.02 | 15.29 | 196,900 | -0.71(-4.44%) |
Feb 05, 2002 | 16.10 | 16.10 | 15.45 | 16.00 | 194,400 | -0.10(-0.62%) |
Feb 04, 2002 | 16.29 | 16.29 | 16.00 | 16.10 | 256,500 | -0.19(-1.17%) |