Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 12.14 | 12.52 | 12.12 | 12.41 | 1,332,193 | +0.37(+3.08%) |
Jan 30, 2003 | 12.15 | 12.24 | 12.03 | 12.04 | 614,999 | -0.15(-1.26%) |
Jan 29, 2003 | 12.09 | 12.29 | 12.03 | 12.19 | 1,035,402 | +0.35(+2.92%) |
Jan 28, 2003 | 11.75 | 11.88 | 11.74 | 11.85 | 1,586,760 | +0.30(+2.63%) |
Jan 27, 2003 | 11.68 | 11.74 | 11.46 | 11.54 | 1,086,193 | -0.25(-2.09%) |
Jan 24, 2003 | 12.02 | 12.02 | 11.78 | 11.79 | 591,745 | -0.26(-2.17%) |
Jan 23, 2003 | 12.10 | 12.16 | 12.03 | 12.05 | 698,835 | +0.04(+0.30%) |
Jan 22, 2003 | 12.07 | 12.14 | 11.95 | 12.02 | 567,880 | -0.13(-1.08%) |
Jan 21, 2003 | 12.39 | 12.39 | 12.09 | 12.15 | 1,039,685 | -0.35(-2.77%) |
Jan 17, 2003 | 12.68 | 12.73 | 12.46 | 12.49 | 398,372 | -0.38(-2.92%) |
Jan 16, 2003 | 12.74 | 12.87 | 12.66 | 12.87 | 484,044 | +0.25(+1.94%) |
Jan 15, 2003 | 12.64 | 12.70 | 12.60 | 12.62 | 558,701 | +0.11(+0.91%) |
Jan 14, 2003 | 12.50 | 12.58 | 12.42 | 12.51 | 372,059 | -0.13(-1.03%) |
Jan 13, 2003 | 12.64 | 12.67 | 12.42 | 12.64 | 865,283 | -0.06(-0.44%) |
Jan 10, 2003 | 12.72 | 12.81 | 12.65 | 12.70 | 320,656 | -0.17(-1.35%) |
Jan 09, 2003 | 12.66 | 12.87 | 12.64 | 12.87 | 473,029 | +0.24(+1.88%) |
Jan 08, 2003 | 12.54 | 12.69 | 12.47 | 12.63 | 685,372 | -0.19(-1.50%) |
Jan 07, 2003 | 13.04 | 13.08 | 12.82 | 12.82 | 1,144,939 | -0.59(-4.39%) |
Jan 06, 2003 | 13.23 | 13.41 | 13.23 | 13.41 | 2,641,132 | +0.22(+1.70%) |
Jan 03, 2003 | 13.16 | 13.28 | 13.10 | 13.19 | 461,402 | -0.14(-1.03%) |
Jan 02, 2003 | 13.27 | 13.40 | 13.26 | 13.33 | 885,477 | +0.50(+3.90%) |
Dec 31, 2002 | 12.75 | 12.83 | 12.67 | 12.83 | 340,850 | +0.05(+0.42%) |
Dec 30, 2002 | 12.92 | 12.97 | 12.75 | 12.77 | 369,611 | +0.12(+0.98%) |
Dec 27, 2002 | 12.83 | 12.91 | 12.59 | 12.65 | 468,745 | -0.10(-0.79%) |
Dec 26, 2002 | 12.86 | 12.87 | 12.75 | 12.75 | 194,596 | -0.04(-0.31%) |
Dec 24, 2002 | 12.86 | 12.86 | 12.75 | 12.79 | 152,984 | -0.07(-0.56%) |
Dec 23, 2002 | 12.81 | 12.86 | 12.73 | 12.86 | 562,984 | +0.38(+3.01%) |
Dec 20, 2002 | 12.48 | 12.66 | 12.48 | 12.48 | 734,939 | +0.37(+3.08%) |
Dec 19, 2002 | 12.18 | 12.25 | 12.07 | 12.11 | 958,297 | +0.13(+1.05%) |
Dec 18, 2002 | 12.35 | 12.35 | 11.99 | 11.99 | 1,658,357 | -0.28(-2.29%) |
Dec 17, 2002 | 12.45 | 12.59 | 12.27 | 12.27 | 1,143,103 | -0.02(-0.15%) |
Dec 16, 2002 | 12.03 | 12.29 | 12.03 | 12.29 | 506,074 | +0.58(+4.96%) |
Dec 13, 2002 | 11.84 | 11.90 | 11.71 | 11.71 | 463,850 | -0.09(-0.72%) |
Dec 12, 2002 | 11.81 | 11.84 | 11.72 | 11.79 | 416,119 | -0.07(-0.62%) |
Dec 11, 2002 | 11.79 | 11.91 | 11.79 | 11.86 | 230,089 | -0.01(-0.07%) |
Dec 10, 2002 | 11.76 | 11.90 | 11.74 | 11.87 | 424,686 | +0.32(+2.73%) |
Dec 09, 2002 | 11.72 | 11.76 | 11.49 | 11.56 | 338,402 | -0.25(-2.13%) |
Dec 06, 2002 | 11.57 | 11.87 | 11.57 | 11.81 | 441,208 | +0.25(+2.13%) |
Dec 05, 2002 | 11.80 | 11.83 | 11.46 | 11.56 | 334,119 | -0.13(-1.12%) |
Dec 04, 2002 | 11.74 | 11.79 | 11.66 | 11.69 | 402,656 | +0.06(+0.52%) |
Dec 03, 2002 | 11.79 | 11.84 | 11.62 | 11.63 | 512,193 | -0.15(-1.28%) |
Dec 02, 2002 | 11.75 | 11.85 | 11.72 | 11.78 | 431,417 | +0.06(+0.52%) |
Nov 29, 2002 | 11.83 | 11.90 | 11.72 | 11.72 | 228,253 | +0.21(+1.79%) |
Nov 27, 2002 | 11.51 | 11.72 | 11.49 | 11.52 | 277,208 | +0.07(+0.60%) |
Nov 26, 2002 | 11.54 | 11.59 | 11.44 | 11.45 | 324,940 | +0.01(+0.07%) |
Nov 25, 2002 | 11.52 | 11.62 | 11.43 | 11.44 | 516,477 | -0.07(-0.64%) |
Nov 22, 2002 | 11.52 | 11.64 | 11.45 | 11.51 | 525,656 | -0.23(-1.92%) |
Nov 21, 2002 | 11.77 | 11.84 | 11.68 | 11.74 | 376,343 | -0.02(-0.19%) |
Nov 20, 2002 | 11.50 | 11.77 | 11.50 | 11.76 | 714,745 | +0.09(+0.80%) |
Nov 19, 2002 | 11.78 | 11.83 | 11.65 | 11.67 | 1,048,865 | +0.00(+0.00%) |
Nov 18, 2002 | 11.63 | 11.72 | 11.63 | 11.67 | 369,611 | +0.15(+1.30%) |
Nov 15, 2002 | 11.43 | 11.56 | 11.36 | 11.52 | 244,775 | -0.12(-1.01%) |
Nov 14, 2002 | 11.47 | 11.66 | 11.46 | 11.64 | 638,865 | +0.40(+3.53%) |
Nov 13, 2002 | 11.36 | 11.54 | 11.23 | 11.24 | 598,477 | -0.24(-2.12%) |
Nov 12, 2002 | 11.50 | 11.59 | 11.45 | 11.48 | 347,581 | +0.04(+0.37%) |
Nov 11, 2002 | 11.67 | 11.71 | 11.44 | 11.44 | 897,715 | +0.05(+0.40%) |
Nov 08, 2002 | 11.29 | 11.48 | 11.29 | 11.39 | 567,880 | +0.31(+2.83%) |
Nov 07, 2002 | 11.10 | 11.14 | 10.97 | 11.08 | 343,910 | -0.20(-1.74%) |
Nov 06, 2002 | 11.01 | 11.28 | 10.96 | 11.28 | 450,387 | +0.11(+0.95%) |
Nov 05, 2002 | 11.16 | 11.21 | 11.01 | 11.17 | 1,132,700 | -0.11(-1.01%) |
Nov 04, 2002 | 11.18 | 11.32 | 11.13 | 11.28 | 364,716 | +0.01(+0.07%) |
Nov 01, 2002 | 11.27 | 11.28 | 11.10 | 11.28 | 318,208 | +0.03(+0.26%) |
Oct 31, 2002 | 11.18 | 11.32 | 11.11 | 11.25 | 526,268 | +0.13(+1.21%) |
Oct 30, 2002 | 10.82 | 11.11 | 10.82 | 11.11 | 452,223 | +0.40(+3.74%) |
Oct 29, 2002 | 10.85 | 10.85 | 10.53 | 10.71 | 879,969 | -0.16(-1.43%) |
Oct 28, 2002 | 11.02 | 11.08 | 10.82 | 10.87 | 700,671 | -0.23(-2.09%) |
Oct 25, 2002 | 10.95 | 11.13 | 10.93 | 11.10 | 266,193 | +0.08(+0.68%) |
Oct 24, 2002 | 11.19 | 11.25 | 10.99 | 11.02 | 527,492 | -0.02(-0.21%) |
Oct 23, 2002 | 10.92 | 11.05 | 10.79 | 11.05 | 782,059 | -0.00(-0.03%) |
Oct 22, 2002 | 11.11 | 11.21 | 10.95 | 11.05 | 1,740,969 | -0.67(-5.69%) |
Oct 21, 2002 | 11.59 | 11.75 | 11.47 | 11.72 | 667,626 | -0.02(-0.17%) |
Oct 18, 2002 | 11.61 | 11.87 | 11.47 | 11.74 | 700,059 | -0.19(-1.59%) |
Oct 17, 2002 | 12.02 | 12.03 | 11.75 | 11.93 | 61,193 | +0.02(+0.18%) |
Oct 16, 2002 | 11.90 | 12.01 | 11.86 | 11.90 | 369,611 | +0.01(+0.07%) |
Oct 15, 2002 | 11.76 | 12.06 | 11.67 | 11.90 | 359,208 | +0.26(+2.26%) |
Oct 14, 2002 | 11.59 | 11.63 | 11.39 | 11.63 | 451,611 | -0.01(-0.10%) |
Oct 11, 2002 | 11.49 | 11.76 | 11.45 | 11.64 | 404,492 | +0.17(+1.48%) |
Oct 10, 2002 | 11.16 | 11.57 | 11.12 | 11.47 | 783,283 | +0.49(+4.43%) |
Oct 09, 2002 | 11.05 | 11.22 | 10.99 | 10.99 | 1,149,835 | -0.22(-1.98%) |
Oct 08, 2002 | 11.37 | 11.41 | 11.08 | 11.21 | 716,581 | -0.11(-0.94%) |
Oct 07, 2002 | 11.61 | 11.61 | 11.30 | 11.32 | 346,357 | -0.11(-1.00%) |
Oct 04, 2002 | 11.86 | 11.86 | 11.37 | 11.43 | 387,969 | -0.26(-2.24%) |
Oct 03, 2002 | 11.81 | 11.98 | 11.65 | 11.69 | 594,193 | +0.25(+2.14%) |
Oct 02, 2002 | 11.29 | 11.82 | 11.28 | 11.45 | 334,119 | +0.00(+0.01%) |
Oct 01, 2002 | 11.27 | 11.51 | 11.15 | 11.45 | 582,566 | +0.23(+2.05%) |
Sep 30, 2002 | 11.23 | 11.27 | 11.05 | 11.22 | 421,626 | -0.07(-0.61%) |
Sep 27, 2002 | 11.46 | 11.56 | 11.28 | 11.28 | 449,163 | -0.18(-1.55%) |
Sep 26, 2002 | 11.38 | 11.49 | 11.21 | 11.46 | 491,999 | +0.27(+2.39%) |
Sep 25, 2002 | 11.17 | 11.28 | 11.01 | 11.19 | 580,730 | +0.35(+3.19%) |
Sep 24, 2002 | 10.73 | 11.06 | 10.70 | 10.85 | 537,283 | +0.16(+1.50%) |
Sep 23, 2002 | 10.53 | 10.69 | 10.34 | 10.69 | 872,014 | -0.58(-5.15%) |
Sep 20, 2002 | 11.65 | 11.67 | 10.94 | 11.27 | 764,312 | -0.29(-2.48%) |
Sep 19, 2002 | 11.59 | 11.75 | 11.52 | 11.55 | 438,760 | -0.27(-2.28%) |
Sep 18, 2002 | 11.77 | 11.91 | 11.64 | 11.82 | 377,566 | +0.02(+0.18%) |
Sep 17, 2002 | 12.08 | 12.08 | 11.73 | 11.80 | 575,835 | -0.60(-4.84%) |
Sep 16, 2002 | 12.33 | 12.41 | 12.18 | 12.40 | 341,462 | +0.11(+0.90%) |
Sep 13, 2002 | 12.28 | 12.47 | 12.15 | 12.29 | 1,051,924 | -0.06(-0.49%) |
Sep 12, 2002 | 12.46 | 12.53 | 12.29 | 12.35 | 438,760 | -0.07(-0.55%) |
Sep 11, 2002 | 12.75 | 12.77 | 12.42 | 12.42 | 502,402 | -0.28(-2.20%) |
Sep 10, 2002 | 12.62 | 12.75 | 12.61 | 12.70 | 222,134 | +0.18(+1.42%) |
Sep 09, 2002 | 12.55 | 12.56 | 12.40 | 12.52 | 435,089 | +0.00(+0.04%) |
Sep 06, 2002 | 12.50 | 12.63 | 12.46 | 12.52 | 299,238 | +0.31(+2.53%) |
Sep 05, 2002 | 12.06 | 12.34 | 11.99 | 12.21 | 428,357 | -0.18(-1.46%) |
Sep 04, 2002 | 12.05 | 12.40 | 12.05 | 12.39 | 1,343,208 | +0.24(+1.99%) |
Sep 03, 2002 | 12.29 | 12.29 | 11.88 | 12.15 | 1,186,551 | -0.17(-1.42%) |
Aug 30, 2002 | 12.22 | 12.45 | 12.21 | 12.32 | 226,417 | +0.14(+1.18%) |
Aug 29, 2002 | 12.05 | 12.22 | 12.01 | 12.18 | 387,969 | -0.16(-1.27%) |
Aug 28, 2002 | 12.61 | 12.61 | 12.30 | 12.33 | 122,387 | -0.49(-3.85%) |
Aug 27, 2002 | 12.82 | 12.99 | 12.73 | 12.83 | 364,104 | +0.21(+1.67%) |
Aug 26, 2002 | 12.57 | 12.62 | 12.46 | 12.62 | 337,178 | +0.17(+1.39%) |
Aug 23, 2002 | 12.47 | 12.59 | 12.34 | 12.44 | 341,462 | -0.10(-0.81%) |
Aug 22, 2002 | 12.44 | 12.56 | 12.32 | 12.55 | 618,059 | -0.11(-0.89%) |
Aug 21, 2002 | 12.65 | 12.69 | 12.48 | 12.66 | 449,775 | -0.02(-0.18%) |
Aug 20, 2002 | 12.58 | 12.74 | 12.52 | 12.68 | 678,641 | -0.18(-1.40%) |
Aug 16, 2002 | 12.63 | 12.97 | 12.63 | 12.86 | 550,133 | -0.08(-0.58%) |
Aug 15, 2002 | 12.75 | 13.09 | 12.75 | 12.94 | 739,835 | +0.19(+1.49%) |
Aug 14, 2002 | 12.77 | 12.79 | 12.39 | 12.75 | 671,910 | +0.00(+0.00%) |
Aug 13, 2002 | 12.61 | 12.86 | 12.61 | 12.75 | 752,686 | +0.12(+0.96%) |
Aug 12, 2002 | 12.63 | 12.67 | 12.56 | 12.63 | 662,118 | +0.33(+2.67%) |
Aug 07, 2002 | 12.50 | 12.50 | 12.09 | 12.30 | 1,119,850 | +0.12(+1.01%) |
Aug 06, 2002 | 12.03 | 12.39 | 12.03 | 12.17 | 398,984 | +0.41(+3.47%) |
Aug 05, 2002 | 12.03 | 12.18 | 11.72 | 11.77 | 315,149 | -0.21(-1.77%) |
Aug 02, 2002 | 12.14 | 12.17 | 11.93 | 11.98 | 334,119 | +0.05(+0.41%) |
Aug 01, 2002 | 12.22 | 12.22 | 11.88 | 11.93 | 417,343 | -0.35(-2.83%) |
Jul 31, 2002 | 12.09 | 12.44 | 11.89 | 12.28 | 588,686 | +0.06(+0.49%) |
Jul 30, 2002 | 12.13 | 12.33 | 12.03 | 12.22 | 597,865 | +0.40(+3.39%) |
Jul 29, 2002 | 11.59 | 11.92 | 11.47 | 11.82 | 666,402 | +0.52(+4.64%) |
Jul 26, 2002 | 11.16 | 11.35 | 11.14 | 11.29 | 475,477 | -0.02(-0.22%) |
Jul 25, 2002 | 11.24 | 11.55 | 11.21 | 11.32 | 514,029 | +0.09(+0.80%) |
Jul 24, 2002 | 10.60 | 11.29 | 10.43 | 11.23 | 1,720,163 | +0.76(+7.24%) |
Jul 23, 2002 | 10.88 | 10.95 | 10.46 | 10.47 | 580,730 | -0.38(-3.54%) |
Jul 22, 2002 | 11.32 | 11.47 | 10.79 | 10.85 | 771,656 | -0.51(-4.46%) |
Jul 19, 2002 | 11.93 | 12.00 | 11.36 | 11.36 | 469,357 | -0.53(-4.45%) |
Jul 17, 2002 | 12.12 | 12.17 | 11.87 | 11.89 | 1,121,073 | -0.74(-5.89%) |
Jul 12, 2002 | 12.93 | 12.95 | 12.55 | 12.63 | 466,910 | -0.22(-1.72%) |
Jul 11, 2002 | 12.86 | 12.99 | 12.79 | 12.85 | 998,685 | -0.16(-1.19%) |
Jul 10, 2002 | 13.37 | 13.37 | 12.94 | 13.01 | 712,298 | -0.35(-2.62%) |
Jul 09, 2002 | 13.50 | 13.57 | 13.41 | 13.36 | 673,133 | -0.06(-0.45%) |
Jul 08, 2002 | 13.42 | 13.42 | 13.42 | 13.42 | 2,165,655 | +0.25(+1.87%) |
Jul 05, 2002 | 13.17 | 13.35 | 13.17 | 13.17 | 1,291,805 | +0.38(+2.94%) |
Jul 04, 2002 | 12.84 | 12.90 | 12.66 | 12.80 | 285,163 | +0.00(+0.00%) |
Jul 03, 2002 | 12.84 | 12.90 | 12.66 | 12.80 | 285,163 | +0.07(+0.58%) |
Jul 02, 2002 | 13.27 | 13.29 | 12.67 | 12.72 | 1,966,774 | -0.36(-2.74%) |
Jul 01, 2002 | 13.14 | 13.37 | 13.08 | 13.08 | 382,462 | +0.01(+0.05%) |
Jun 28, 2002 | 13.00 | 13.09 | 12.86 | 13.07 | 313,313 | +0.22(+1.70%) |
Jun 27, 2002 | 12.78 | 12.88 | 12.59 | 12.85 | 351,253 | +0.01(+0.08%) |
Jun 26, 2002 | 12.72 | 12.89 | 12.72 | 12.84 | 591,745 | +0.25(+2.01%) |
Jun 25, 2002 | 12.51 | 12.68 | 12.51 | 12.59 | 464,462 | -0.04(-0.35%) |
Jun 21, 2002 | 12.63 | 12.75 | 12.62 | 12.64 | 147,477 | +0.05(+0.40%) |
Jun 20, 2002 | 12.84 | 12.90 | 12.56 | 12.58 | 200,716 | -0.14(-1.08%) |
Jun 19, 2002 | 12.80 | 12.89 | 12.68 | 12.72 | 198,268 | -0.06(-0.45%) |
Jun 18, 2002 | 12.80 | 12.82 | 12.70 | 12.78 | 93,014 | +0.14(+1.10%) |
Jun 17, 2002 | 12.46 | 12.74 | 12.46 | 12.64 | 1,261,208 | +0.40(+3.27%) |
Jun 14, 2002 | 12.31 | 12.34 | 12.20 | 12.24 | 473,641 | -0.10(-0.79%) |
Jun 12, 2002 | 12.36 | 12.42 | 12.31 | 12.34 | 551,969 | +0.02(+0.13%) |
Jun 11, 2002 | 12.35 | 12.36 | 12.28 | 12.32 | 737,999 | +0.29(+2.45%) |
Jun 10, 2002 | 12.17 | 12.17 | 11.97 | 12.03 | 190,925 | -0.09(-0.73%) |
Jun 07, 2002 | 12.05 | 12.16 | 12.01 | 12.12 | 204,999 | +0.17(+1.42%) |
Jun 06, 2002 | 12.23 | 12.28 | 11.95 | 11.95 | 345,134 | -0.21(-1.75%) |
Jun 05, 2002 | 12.17 | 12.29 | 12.03 | 12.16 | 460,178 | -0.29(-2.36%) |
May 31, 2002 | 12.55 | 12.60 | 12.40 | 12.45 | 340,238 | -0.12(-0.94%) |
May 28, 2002 | 12.72 | 12.74 | 12.55 | 12.57 | 402,044 | +0.09(+0.75%) |
May 27, 2002 | 12.56 | 12.66 | 12.48 | 12.48 | 234,984 | +0.00(+0.00%) |
May 24, 2002 | 12.56 | 12.66 | 12.48 | 12.48 | 23,253,716 | -0.23(-1.78%) |
May 23, 2002 | 12.70 | 12.76 | 12.57 | 12.70 | 952,178 | +0.10(+0.79%) |
May 22, 2002 | 12.49 | 12.63 | 12.49 | 12.60 | 529,939 | +0.22(+1.77%) |
May 21, 2002 | 12.49 | 12.55 | 12.37 | 12.38 | 172,567 | +0.02(+0.13%) |
May 20, 2002 | 12.49 | 12.50 | 12.37 | 12.37 | 213,567 | -0.00(-0.03%) |
May 17, 2002 | 12.52 | 12.56 | 12.33 | 12.37 | 291,895 | -0.13(-1.05%) |
May 16, 2002 | 12.33 | 12.50 | 12.33 | 12.50 | 167,671 | +0.20(+1.59%) |
May 15, 2002 | 12.19 | 12.38 | 12.17 | 12.31 | 540,954 | +0.07(+0.60%) |
May 14, 2002 | 12.18 | 12.27 | 12.13 | 12.23 | 1,739,133 | -0.02(-0.20%) |
May 13, 2002 | 12.17 | 12.26 | 12.15 | 12.26 | 1,924,550 | +0.20(+1.70%) |
May 10, 2002 | 12.13 | 12.14 | 12.01 | 12.05 | 1,128,417 | -0.23(-1.89%) |
May 09, 2002 | 12.17 | 12.31 | 12.13 | 12.28 | 30,596,994 | -0.19(-1.53%) |
May 08, 2002 | 12.63 | 12.63 | 12.41 | 12.48 | 358,596 | +0.04(+0.32%) |
May 07, 2002 | 12.53 | 12.58 | 12.44 | 12.44 | 169,507 | -0.05(-0.39%) |
May 06, 2002 | 12.57 | 12.63 | 12.46 | 12.48 | 173,790 | -0.18(-1.42%) |
May 03, 2002 | 12.66 | 12.73 | 12.60 | 12.66 | 232,537 | +0.16(+1.31%) |
May 02, 2002 | 12.62 | 12.63 | 12.44 | 12.50 | 1,221,432 | -0.01(-0.10%) |
May 01, 2002 | 12.44 | 12.53 | 12.34 | 12.51 | 706,790 | +0.03(+0.27%) |
Apr 30, 2002 | 12.58 | 12.62 | 12.42 | 12.48 | 38,735,796 | +0.08(+0.65%) |
Apr 29, 2002 | 12.23 | 12.47 | 12.23 | 12.40 | 176,850 | +0.05(+0.44%) |
Apr 26, 2002 | 12.39 | 12.44 | 12.31 | 12.35 | 370,223 | -0.03(-0.24%) |
Apr 25, 2002 | 12.42 | 12.46 | 12.32 | 12.38 | 436,313 | -0.05(-0.39%) |
Apr 24, 2002 | 12.45 | 12.53 | 12.42 | 12.42 | 435,089 | +0.10(+0.82%) |
Apr 23, 2002 | 12.37 | 12.49 | 12.28 | 12.32 | 2,671,729 | -0.07(-0.58%) |
Apr 22, 2002 | 12.38 | 12.48 | 12.24 | 12.39 | 496,283 | +0.12(+1.00%) |
Apr 19, 2002 | 12.31 | 12.40 | 12.27 | 12.27 | 242,940 | +0.14(+1.17%) |
Apr 18, 2002 | 12.32 | 12.32 | 12.11 | 12.13 | 168,283 | +0.03(+0.24%) |
Apr 17, 2002 | 12.17 | 12.22 | 11.98 | 12.10 | 290,059 | -0.13(-1.07%) |
Apr 16, 2002 | 11.95 | 12.23 | 11.92 | 12.23 | 225,805 | +0.38(+3.24%) |
Apr 15, 2002 | 11.86 | 11.90 | 11.76 | 11.85 | 300,462 | +0.16(+1.33%) |
Apr 12, 2002 | 11.83 | 11.84 | 11.67 | 11.69 | 478,536 | -0.11(-0.96%) |
Apr 11, 2002 | 11.95 | 12.03 | 11.76 | 11.81 | 142,581 | -0.16(-1.32%) |
Apr 10, 2002 | 11.90 | 12.05 | 11.90 | 11.96 | 219,074 | -0.01(-0.05%) |
Apr 09, 2002 | 11.97 | 12.00 | 11.84 | 11.97 | 500,566 | +0.00(+0.00%) |
Apr 08, 2002 | 11.88 | 12.01 | 11.74 | 11.97 | 274,761 | +0.04(+0.34%) |
Apr 05, 2002 | 11.98 | 12.06 | 11.82 | 11.93 | 163,999 | +0.08(+0.69%) |
Apr 04, 2002 | 12.08 | 12.11 | 11.85 | 11.85 | 397,148 | -0.29(-2.42%) |
Apr 03, 2002 | 12.21 | 12.32 | 12.14 | 12.14 | 379,402 | -0.20(-1.59%) |
Apr 02, 2002 | 12.20 | 12.35 | 12.17 | 12.34 | 372,059 | +0.10(+0.80%) |
Apr 01, 2002 | 11.85 | 12.24 | 11.85 | 12.24 | 394,701 | +0.47(+3.96%) |
Mar 29, 2002 | 11.92 | 11.97 | 11.77 | 11.77 | 211,731 | +0.00(+0.00%) |
Mar 28, 2002 | 11.92 | 11.97 | 11.77 | 11.77 | 211,731 | -0.17(-1.44%) |
Mar 27, 2002 | 11.80 | 11.95 | 11.68 | 11.95 | 380,014 | +0.45(+3.88%) |
Mar 26, 2002 | 11.44 | 11.57 | 11.44 | 11.50 | 328,611 | -0.10(-0.89%) |
Mar 25, 2002 | 11.80 | 11.80 | 11.60 | 11.60 | 338,402 | -0.21(-1.74%) |
Mar 22, 2002 | 11.87 | 11.91 | 11.73 | 11.81 | 902,611 | -0.08(-0.69%) |
Mar 21, 2002 | 11.86 | 11.95 | 11.72 | 11.89 | 316,984 | -0.02(-0.19%) |
Mar 20, 2002 | 11.77 | 11.91 | 11.74 | 11.91 | 489,551 | +0.12(+0.98%) |
Mar 19, 2002 | 11.90 | 11.90 | 11.70 | 11.80 | 453,447 | -0.05(-0.41%) |
Mar 18, 2002 | 11.90 | 11.93 | 11.60 | 11.85 | 432,641 | -0.27(-2.24%) |
Mar 15, 2002 | 11.94 | 12.24 | 11.94 | 12.12 | 283,940 | +0.23(+1.94%) |
Mar 14, 2002 | 11.88 | 11.89 | 11.81 | 11.89 | 273,537 | +0.24(+2.09%) |
Mar 13, 2002 | 11.77 | 11.79 | 11.64 | 11.64 | 734,327 | -0.12(-1.04%) |
Mar 12, 2002 | 11.68 | 11.83 | 11.66 | 11.77 | 251,507 | -0.05(-0.41%) |
Mar 11, 2002 | 11.82 | 11.90 | 11.77 | 11.81 | 534,223 | +0.30(+2.61%) |
Mar 08, 2002 | 11.64 | 11.67 | 11.49 | 11.51 | 471,805 | +0.13(+1.10%) |
Mar 07, 2002 | 11.48 | 11.48 | 11.28 | 11.39 | 545,238 | -0.09(-0.78%) |
Mar 06, 2002 | 11.25 | 11.48 | 11.25 | 11.48 | 331,671 | +0.21(+1.87%) |
Mar 05, 2002 | 11.26 | 11.32 | 11.24 | 11.27 | 301,686 | -0.01(-0.07%) |
Mar 04, 2002 | 11.17 | 11.33 | 11.17 | 11.28 | 885,477 | -0.06(-0.52%) |
Mar 01, 2002 | 11.05 | 11.35 | 11.03 | 11.33 | 438,148 | -0.02(-0.19%) |
Feb 28, 2002 | 11.24 | 11.36 | 11.20 | 11.36 | 252,119 | -0.03(-0.30%) |
Feb 27, 2002 | 11.19 | 11.43 | 11.19 | 11.39 | 286,999 | +0.33(+2.97%) |
Feb 26, 2002 | 11.11 | 11.12 | 11.01 | 11.06 | 756,357 | -0.05(-0.46%) |
Feb 25, 2002 | 11.03 | 11.14 | 11.01 | 11.11 | 187,865 | -0.01(-0.09%) |
Feb 22, 2002 | 11.10 | 11.12 | 10.97 | 11.12 | 220,298 | +0.21(+1.96%) |
Feb 21, 2002 | 10.86 | 11.14 | 10.86 | 10.91 | 477,313 | -0.01(-0.08%) |
Feb 20, 2002 | 10.87 | 10.96 | 10.79 | 10.92 | 224,581 | +0.02(+0.15%) |
Feb 19, 2002 | 10.79 | 11.01 | 10.79 | 10.90 | 285,775 | -0.10(-0.89%) |
Feb 18, 2002 | 11.07 | 11.11 | 10.98 | 11.00 | 143,193 | +0.00(+0.00%) |
Feb 15, 2002 | 11.07 | 11.11 | 10.98 | 11.00 | 143,193 | -0.10(-0.90%) |
Feb 14, 2002 | 10.94 | 11.11 | 10.94 | 11.10 | 111,373 | +0.29(+2.66%) |
Feb 13, 2002 | 10.76 | 10.91 | 10.76 | 10.81 | 23,314,910 | +0.06(+0.53%) |
Feb 12, 2002 | 10.75 | 10.91 | 10.72 | 10.75 | 171,955 | +0.05(+0.47%) |
Feb 11, 2002 | 10.65 | 10.78 | 10.62 | 10.70 | 268,641 | -0.05(-0.47%) |
Feb 08, 2002 | 10.50 | 10.75 | 10.50 | 10.75 | 418,566 | +0.22(+2.11%) |
Feb 07, 2002 | 10.46 | 10.56 | 10.35 | 10.53 | 400,208 | -0.23(-2.14%) |
Feb 06, 2002 | 10.65 | 10.77 | 10.63 | 10.76 | 301,074 | +0.07(+0.61%) |
Feb 05, 2002 | 10.70 | 10.72 | 10.60 | 10.70 | 112,596 | -0.03(-0.29%) |
Feb 04, 2002 | 10.74 | 10.80 | 10.68 | 10.73 | 241,716 | -0.06(-0.55%) |