Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 4.967 | 5.133 | 4.907 | 5.067 | 364,650 | +0.17(+3.40%) |
Dec 30, 2002 | 4.933 | 4.967 | 4.840 | 4.900 | 181,650 | +0.03(+0.68%) |
Dec 27, 2002 | 4.833 | 4.973 | 4.833 | 4.867 | 115,200 | -0.03(-0.54%) |
Dec 26, 2002 | 4.827 | 4.933 | 4.827 | 4.893 | 80,400 | +0.05(+1.10%) |
Dec 24, 2002 | 4.867 | 4.900 | 4.787 | 4.840 | 63,000 | -0.03(-0.55%) |
Dec 23, 2002 | 4.993 | 5.080 | 4.480 | 4.867 | 383,100 | +0.11(+2.24%) |
Dec 20, 2002 | 4.993 | 5.000 | 4.480 | 4.760 | 622,050 | -0.11(-2.19%) |
Dec 19, 2002 | 5.647 | 5.727 | 4.667 | 4.867 | 876,000 | -0.81(-14.22%) |
Dec 18, 2002 | 5.767 | 5.887 | 5.667 | 5.673 | 243,600 | -0.16(-2.74%) |
Dec 17, 2002 | 5.740 | 5.967 | 5.667 | 5.833 | 274,800 | +0.06(+1.05%) |
Dec 16, 2002 | 5.800 | 5.867 | 5.733 | 5.773 | 66,750 | -0.03(-0.47%) |
Dec 13, 2002 | 5.833 | 5.867 | 5.700 | 5.800 | 144,300 | +0.02(+0.35%) |
Dec 12, 2002 | 5.853 | 5.853 | 5.713 | 5.780 | 330,450 | -0.07(-1.25%) |
Dec 11, 2002 | 5.867 | 5.940 | 5.693 | 5.853 | 218,400 | -0.10(-1.68%) |
Dec 10, 2002 | 5.733 | 5.973 | 5.600 | 5.953 | 325,350 | +0.18(+3.12%) |
Dec 09, 2002 | 5.533 | 5.833 | 5.533 | 5.773 | 227,550 | +0.17(+2.96%) |
Dec 06, 2002 | 5.673 | 5.727 | 5.467 | 5.607 | 356,700 | -0.15(-2.65%) |
Dec 05, 2002 | 5.700 | 5.767 | 5.600 | 5.760 | 130,500 | +0.03(+0.47%) |
Dec 04, 2002 | 5.720 | 5.733 | 5.500 | 5.733 | 759,600 | +0.00(+0.00%) |
Dec 03, 2002 | 5.653 | 5.800 | 5.574 | 5.733 | 511,950 | +0.11(+1.90%) |
Dec 02, 2002 | 5.387 | 5.733 | 5.267 | 5.627 | 615,450 | +0.23(+4.33%) |
Nov 29, 2002 | 5.520 | 5.593 | 5.260 | 5.393 | 114,750 | -0.10(-1.82%) |
Nov 27, 2002 | 5.733 | 5.787 | 5.447 | 5.493 | 385,500 | -0.14(-2.49%) |
Nov 26, 2002 | 5.867 | 5.927 | 5.600 | 5.633 | 1,415,700 | -0.20(-3.43%) |
Nov 25, 2002 | 6.013 | 6.053 | 5.667 | 5.833 | 1,099,050 | +0.10(+1.74%) |
Nov 22, 2002 | 5.400 | 5.833 | 5.233 | 5.733 | 834,000 | +0.31(+5.78%) |
Nov 21, 2002 | 4.733 | 5.533 | 4.667 | 5.420 | 908,100 | +0.71(+14.99%) |
Nov 20, 2002 | 4.766 | 4.793 | 4.633 | 4.713 | 1,314,000 | -0.03(-0.58%) |
Nov 19, 2002 | 4.293 | 4.773 | 4.233 | 4.741 | 1,805,550 | +0.43(+9.91%) |
Nov 18, 2002 | 4.667 | 4.667 | 4.067 | 4.313 | 972,900 | -0.35(-7.57%) |
Nov 15, 2002 | 4.793 | 4.800 | 4.667 | 4.667 | 426,000 | -0.09(-1.96%) |
Nov 14, 2002 | 4.627 | 4.920 | 4.627 | 4.760 | 385,950 | +0.13(+2.88%) |
Nov 13, 2002 | 4.680 | 4.680 | 4.500 | 4.627 | 171,450 | -0.01(-0.14%) |
Nov 12, 2002 | 4.607 | 4.760 | 4.540 | 4.633 | 459,300 | +0.03(+0.72%) |
Nov 11, 2002 | 4.633 | 4.707 | 4.500 | 4.600 | 356,400 | -0.04(-0.86%) |
Nov 08, 2002 | 4.667 | 4.687 | 4.500 | 4.640 | 137,250 | -0.05(-1.00%) |
Nov 07, 2002 | 4.660 | 4.720 | 4.440 | 4.687 | 463,650 | +0.00(+0.00%) |
Nov 06, 2002 | 4.433 | 4.873 | 4.433 | 4.687 | 814,500 | +0.29(+6.68%) |
Nov 05, 2002 | 4.460 | 4.467 | 4.200 | 4.393 | 340,350 | -0.07(-1.64%) |
Nov 04, 2002 | 4.267 | 4.687 | 4.247 | 4.467 | 860,850 | +0.41(+10.02%) |
Nov 01, 2002 | 4.007 | 4.293 | 4.000 | 4.060 | 686,700 | -0.01(-0.34%) |
Oct 31, 2002 | 4.160 | 4.160 | 3.981 | 4.074 | 260,400 | -0.09(-2.07%) |
Oct 30, 2002 | 3.867 | 4.347 | 3.860 | 4.160 | 793,204 | +0.31(+7.96%) |
Oct 29, 2002 | 3.333 | 4.000 | 3.333 | 3.853 | 587,190 | +0.52(+15.60%) |
Oct 28, 2002 | 3.260 | 3.542 | 3.120 | 3.333 | 254,100 | +0.33(+11.11%) |
Oct 25, 2002 | 3.333 | 3.553 | 2.907 | 3.000 | 464,100 | +0.10(+3.45%) |
Oct 24, 2002 | 2.927 | 3.107 | 2.867 | 2.900 | 92,550 | +0.03(+0.93%) |
Oct 23, 2002 | 2.876 | 2.876 | 2.833 | 2.873 | 38,086 | -0.02(-0.69%) |
Oct 22, 2002 | 2.933 | 3.000 | 2.800 | 2.893 | 38,400 | +0.06(+2.12%) |
Oct 21, 2002 | 2.979 | 2.979 | 2.833 | 2.833 | 47,850 | -0.07(-2.30%) |
Oct 18, 2002 | 3.067 | 3.200 | 2.747 | 2.900 | 133,950 | -0.19(-6.25%) |
Oct 17, 2002 | 3.026 | 3.447 | 3.026 | 3.093 | 235,950 | +0.16(+5.48%) |
Oct 16, 2002 | 2.947 | 3.000 | 2.833 | 2.933 | 103,350 | -0.10(-3.32%) |
Oct 15, 2002 | 2.820 | 3.033 | 2.680 | 3.033 | 229,650 | +0.35(+12.90%) |
Oct 14, 2002 | 2.800 | 2.800 | 2.647 | 2.687 | 49,200 | -0.05(-1.71%) |
Oct 11, 2002 | 2.580 | 2.820 | 2.560 | 2.733 | 11,205,000 | +0.15(+5.92%) |
Oct 10, 2002 | 2.430 | 2.673 | 2.273 | 2.581 | 174,900 | +0.15(+6.06%) |
Oct 09, 2002 | 2.413 | 2.453 | 2.260 | 2.433 | 8,160,000 | +0.00(+0.00%) |
Oct 08, 2002 | 2.493 | 2.500 | 2.087 | 2.433 | 112,200 | -0.06(-2.41%) |
Oct 07, 2002 | 2.640 | 2.753 | 2.100 | 2.493 | 168,337 | -0.15(-5.56%) |
Oct 04, 2002 | 3.207 | 3.207 | 2.640 | 2.640 | 111,510 | -0.36(-11.98%) |
Oct 03, 2002 | 3.067 | 3.113 | 2.967 | 2.999 | 94,800 | -0.17(-5.28%) |
Oct 02, 2002 | 3.147 | 3.233 | 3.120 | 3.167 | 54,450 | +0.00(+0.00%) |
Oct 01, 2002 | 3.260 | 3.260 | 3.073 | 3.167 | 14,280,000 | -0.04(-1.25%) |
Sep 30, 2002 | 3.180 | 3.207 | 3.147 | 3.207 | 85,797 | +0.00(+0.00%) |
Sep 27, 2002 | 3.367 | 3.367 | 3.200 | 3.207 | 82,350 | -0.09(-2.83%) |
Sep 26, 2002 | 3.200 | 3.433 | 3.200 | 3.300 | 98,100 | +0.10(+3.12%) |
Sep 25, 2002 | 3.107 | 3.273 | 3.107 | 3.200 | 18,150 | +0.07(+2.11%) |
Sep 24, 2002 | 3.133 | 3.200 | 3.133 | 3.134 | 43,350 | -0.03(-1.03%) |
Sep 23, 2002 | 3.133 | 3.233 | 3.133 | 3.167 | 127,050 | +0.00(+0.00%) |
Sep 20, 2002 | 3.040 | 3.333 | 3.040 | 3.167 | 125,850 | +0.10(+3.26%) |
Sep 19, 2002 | 3.153 | 3.240 | 3.000 | 3.067 | 114,391 | -0.13(-4.17%) |
Sep 18, 2002 | 3.473 | 3.480 | 3.167 | 3.200 | 216,150 | -0.27(-7.89%) |
Sep 17, 2002 | 3.800 | 3.800 | 3.473 | 3.474 | 251,445 | -0.43(-10.92%) |
Sep 16, 2002 | 3.920 | 3.987 | 3.860 | 3.900 | 334,350 | -0.07(-1.68%) |
Sep 13, 2002 | 3.983 | 3.983 | 3.880 | 3.967 | 263,700 | +0.00(+0.00%) |
Sep 12, 2002 | 3.953 | 4.000 | 3.920 | 3.967 | 36,750 | +0.01(+0.32%) |
Sep 11, 2002 | 4.000 | 4.000 | 3.933 | 3.954 | 75,600 | -0.01(-0.32%) |
Sep 10, 2002 | 3.774 | 4.033 | 3.773 | 3.967 | 413,104 | +0.01(+0.17%) |
Sep 09, 2002 | 3.827 | 3.987 | 3.800 | 3.960 | 138,600 | +0.01(+0.17%) |
Sep 06, 2002 | 3.740 | 3.967 | 3.740 | 3.953 | 234,130 | +0.26(+7.04%) |
Sep 05, 2002 | 3.600 | 3.767 | 3.533 | 3.693 | 78,750 | -0.05(-1.25%) |
Sep 04, 2002 | 3.667 | 3.773 | 3.627 | 3.740 | 146,850 | -0.11(-2.77%) |
Sep 03, 2002 | 3.867 | 3.967 | 3.733 | 3.847 | 11,835,000 | -0.15(-3.82%) |
Aug 30, 2002 | 3.940 | 4.000 | 3.667 | 3.999 | 148,500 | +0.06(+1.51%) |
Aug 29, 2002 | 3.633 | 4.000 | 3.633 | 3.940 | 135,888 | -0.03(-0.67%) |
Aug 28, 2002 | 3.927 | 4.000 | 3.800 | 3.967 | 267,750 | +0.07(+1.71%) |
Aug 27, 2002 | 4.000 | 4.000 | 3.853 | 3.900 | 319,950 | -0.10(-2.50%) |
Aug 26, 2002 | 3.847 | 4.000 | 3.807 | 4.000 | 253,506 | +0.21(+5.45%) |
Aug 23, 2002 | 3.927 | 3.933 | 3.673 | 3.793 | 189,450 | -0.14(-3.56%) |
Aug 22, 2002 | 3.867 | 4.000 | 3.800 | 3.933 | 153,126 | +0.02(+0.49%) |
Aug 21, 2002 | 3.860 | 4.066 | 3.800 | 3.914 | 116,700 | +0.09(+2.28%) |
Aug 20, 2002 | 3.593 | 3.833 | 3.440 | 3.827 | 323,400 | +0.16(+4.34%) |
Aug 16, 2002 | 3.713 | 3.780 | 3.533 | 3.667 | 230,202 | +0.07(+1.87%) |
Aug 15, 2002 | 3.407 | 3.720 | 3.320 | 3.600 | 21,450,000 | +0.50(+16.13%) |
Aug 14, 2002 | 2.927 | 3.193 | 2.927 | 3.100 | 237,150 | +0.17(+5.68%) |
Aug 13, 2002 | 2.700 | 3.000 | 2.693 | 2.933 | 270,600 | +0.24(+8.91%) |
Aug 12, 2002 | 2.673 | 2.800 | 2.540 | 2.693 | 188,403 | -0.31(-10.42%) |
Aug 07, 2002 | 3.387 | 3.433 | 2.840 | 3.007 | 313,800 | -0.20(-6.24%) |
Aug 06, 2002 | 3.207 | 3.500 | 3.100 | 3.207 | 268,350 | -0.07(-2.24%) |
Aug 05, 2002 | 3.467 | 3.760 | 3.200 | 3.280 | 40,110,000 | -0.53(-13.84%) |
Aug 02, 2002 | 4.333 | 4.420 | 3.673 | 3.807 | 1,115,770 | -0.82(-17.72%) |
Aug 01, 2002 | 4.733 | 4.887 | 4.473 | 4.627 | 772,747 | +0.59(+14.71%) |
Jul 31, 2002 | 4.007 | 4.100 | 4.000 | 4.033 | 449,002 | +0.03(+0.83%) |
Jul 30, 2002 | 4.000 | 4.033 | 3.667 | 4.000 | 1,183,506 | +0.17(+4.35%) |
Jul 29, 2002 | 4.500 | 5.327 | 3.260 | 3.833 | 1,666,947 | -0.83(-17.86%) |
Jul 26, 2002 | 4.853 | 4.900 | 4.447 | 4.667 | 122,250 | -0.14(-2.91%) |
Jul 25, 2002 | 5.120 | 5.120 | 4.800 | 4.807 | 81,150 | -0.18(-3.60%) |
Jul 24, 2002 | 5.160 | 5.200 | 4.867 | 4.986 | 228,150 | -0.16(-3.12%) |
Jul 23, 2002 | 5.300 | 5.333 | 5.053 | 5.147 | 41,338 | -0.15(-2.89%) |
Jul 22, 2002 | 5.113 | 5.333 | 4.833 | 5.300 | 83,850 | +0.07(+1.40%) |
Jul 19, 2002 | 5.233 | 5.467 | 5.133 | 5.227 | 96,750 | +0.05(+0.90%) |
Jul 17, 2002 | 4.967 | 5.433 | 4.847 | 5.180 | 366,900 | -0.30(-5.47%) |
Jul 12, 2002 | 5.567 | 5.767 | 5.480 | 5.480 | 28,050 | -0.04(-0.72%) |
Jul 11, 2002 | 5.467 | 5.533 | 5.400 | 5.520 | 40,650 | +0.32(+6.15%) |
Jul 10, 2002 | 5.333 | 5.333 | 4.800 | 5.200 | 159,450 | -0.13(-2.50%) |
Jul 09, 2002 | 5.667 | 5.667 | 5.333 | 5.333 | 56,850 | -0.30(-5.33%) |
Jul 08, 2002 | 5.367 | 5.633 | 5.367 | 5.633 | 113,250 | +0.37(+6.96%) |
Jul 05, 2002 | 5.160 | 5.567 | 4.933 | 5.267 | 73,350 | +0.31(+6.31%) |
Jul 04, 2002 | 5.000 | 5.113 | 4.680 | 4.954 | 117,750 | +0.00(+0.00%) |
Jul 03, 2002 | 5.000 | 5.113 | 4.680 | 4.954 | 117,750 | +0.02(+0.42%) |
Jul 02, 2002 | 5.233 | 5.293 | 4.933 | 4.933 | 214,500 | -0.22(-4.19%) |
Jul 01, 2002 | 5.313 | 5.320 | 4.933 | 5.149 | 171,600 | +0.12(+2.44%) |
Jun 28, 2002 | 6.000 | 6.427 | 5.007 | 5.027 | 714,900 | -0.60(-10.66%) |
Jun 27, 2002 | 5.813 | 6.040 | 5.607 | 5.627 | 461,850 | +0.03(+0.48%) |
Jun 26, 2002 | 5.407 | 5.867 | 5.367 | 5.600 | 358,200 | +0.09(+1.69%) |
Jun 25, 2002 | 5.780 | 5.967 | 5.493 | 5.507 | 357,150 | -0.50(-8.32%) |
Jun 21, 2002 | 6.667 | 6.733 | 5.833 | 6.007 | 574,500 | -0.66(-9.90%) |
Jun 20, 2002 | 8.327 | 8.333 | 6.367 | 6.667 | 1,522,950 | -3.53(-34.64%) |
Jun 18, 2002 | 10.17 | 10.26 | 10.10 | 10.20 | 70,500 | +0.20(+2.00%) |
Jun 17, 2002 | 9.833 | 10.10 | 9.833 | 10.00 | 78,750 | +0.17(+1.69%) |
Jun 14, 2002 | 9.860 | 9.860 | 9.333 | 9.833 | 25,950 | -0.01(-0.07%) |
Jun 12, 2002 | 9.847 | 9.933 | 9.100 | 9.840 | 192,750 | -0.01(-0.07%) |
Jun 11, 2002 | 10.00 | 10.40 | 9.847 | 9.847 | 66,000 | -0.09(-0.87%) |
Jun 10, 2002 | 9.267 | 10.13 | 9.073 | 9.933 | 177,750 | +0.73(+7.97%) |
Jun 07, 2002 | 9.200 | 9.400 | 8.973 | 9.200 | 484,650 | -0.13(-1.36%) |
Jun 06, 2002 | 9.800 | 9.800 | 9.000 | 9.327 | 203,550 | -0.34(-3.52%) |
Jun 05, 2002 | 9.933 | 9.933 | 9.500 | 9.667 | 188,700 | -1.13(-10.49%) |
May 31, 2002 | 10.75 | 10.80 | 10.43 | 10.80 | 71,700 | -0.47(-4.14%) |
May 28, 2002 | 11.59 | 11.99 | 11.22 | 11.27 | 76,200 | -0.13(-1.17%) |
May 27, 2002 | 11.10 | 11.91 | 11.10 | 11.40 | 87,750 | +0.00(+0.00%) |
May 24, 2002 | 11.10 | 11.91 | 11.10 | 11.40 | 87,750 | +0.10(+0.88%) |
May 23, 2002 | 11.31 | 11.63 | 11.19 | 11.30 | 44,400 | -0.10(-0.88%) |
May 22, 2002 | 11.27 | 11.50 | 11.17 | 11.40 | 26,700 | +0.00(+0.00%) |
May 21, 2002 | 12.07 | 12.09 | 11.07 | 11.40 | 78,600 | -0.57(-4.73%) |
May 20, 2002 | 11.97 | 12.00 | 11.51 | 11.97 | 46,800 | +0.51(+4.48%) |
May 17, 2002 | 11.57 | 12.03 | 11.40 | 11.45 | 25,050 | -0.05(-0.41%) |
May 16, 2002 | 12.69 | 12.73 | 11.33 | 11.50 | 72,150 | -1.19(-9.40%) |
May 15, 2002 | 12.43 | 13.00 | 12.21 | 12.69 | 81,300 | +0.16(+1.28%) |
May 14, 2002 | 12.13 | 12.83 | 12.00 | 12.53 | 55,650 | +0.34(+2.79%) |
May 13, 2002 | 11.50 | 12.19 | 11.14 | 12.19 | 154,650 | +0.73(+6.34%) |
May 10, 2002 | 12.00 | 12.00 | 11.42 | 11.47 | 117,900 | -0.53(-4.44%) |
May 09, 2002 | 12.28 | 12.28 | 11.99 | 12.00 | 46,500 | -0.03(-0.28%) |
May 08, 2002 | 12.03 | 12.27 | 12.00 | 12.03 | 61,200 | +0.03(+0.28%) |
May 07, 2002 | 12.04 | 12.20 | 12.00 | 12.00 | 117,450 | -0.23(-1.85%) |
May 06, 2002 | 12.10 | 12.52 | 12.00 | 12.23 | 71,850 | +0.07(+0.55%) |
May 03, 2002 | 11.87 | 12.38 | 11.73 | 12.16 | 99,900 | +0.06(+0.50%) |
May 02, 2002 | 11.43 | 12.17 | 11.33 | 12.10 | 170,850 | +0.74(+6.51%) |
May 01, 2002 | 11.20 | 11.36 | 11.10 | 11.36 | 51,150 | +0.14(+1.25%) |
Apr 30, 2002 | 11.23 | 11.47 | 11.17 | 11.22 | 133,350 | -0.09(-0.82%) |
Apr 29, 2002 | 10.90 | 11.33 | 10.80 | 11.31 | 107,400 | +0.31(+2.85%) |
Apr 26, 2002 | 12.29 | 12.30 | 10.83 | 11.00 | 439,800 | -1.10(-9.10%) |
Apr 25, 2002 | 12.57 | 12.57 | 11.67 | 12.10 | 403,950 | -0.50(-3.96%) |
Apr 24, 2002 | 12.67 | 12.73 | 12.51 | 12.60 | 122,700 | +0.13(+1.07%) |
Apr 23, 2002 | 13.12 | 13.12 | 12.47 | 12.47 | 36,000 | -0.50(-3.86%) |
Apr 22, 2002 | 12.87 | 13.22 | 12.73 | 12.97 | 220,500 | +0.13(+0.99%) |
Apr 19, 2002 | 12.73 | 12.85 | 12.53 | 12.84 | 55,200 | -0.05(-0.36%) |
Apr 18, 2002 | 13.33 | 13.33 | 12.70 | 12.89 | 372,300 | -0.41(-3.11%) |
Apr 17, 2002 | 13.06 | 13.37 | 12.93 | 13.30 | 259,200 | +0.33(+2.57%) |
Apr 16, 2002 | 12.87 | 13.59 | 12.87 | 12.97 | 229,950 | +0.13(+1.04%) |
Apr 15, 2002 | 12.83 | 13.29 | 12.73 | 12.83 | 291,750 | +0.07(+0.52%) |
Apr 12, 2002 | 12.80 | 12.80 | 12.67 | 12.77 | 466,050 | +0.07(+0.53%) |
Apr 11, 2002 | 12.67 | 12.87 | 12.60 | 12.70 | 620,100 | +0.07(+0.53%) |
Apr 10, 2002 | 12.67 | 12.70 | 12.43 | 12.63 | 268,350 | +0.00(+0.00%) |
Apr 09, 2002 | 12.42 | 12.65 | 12.17 | 12.63 | 76,800 | +0.25(+1.99%) |
Apr 08, 2002 | 12.44 | 12.47 | 11.50 | 12.39 | 86,700 | -0.08(-0.64%) |
Apr 05, 2002 | 12.63 | 12.75 | 12.37 | 12.47 | 75,900 | -0.19(-1.53%) |
Apr 04, 2002 | 11.87 | 12.67 | 11.68 | 12.66 | 171,300 | +0.93(+7.90%) |
Apr 03, 2002 | 11.17 | 11.90 | 11.16 | 11.73 | 55,800 | +0.57(+5.14%) |
Apr 02, 2002 | 11.58 | 11.63 | 11.00 | 11.16 | 103,050 | -0.42(-3.63%) |
Apr 01, 2002 | 11.59 | 11.59 | 11.20 | 11.58 | 67,200 | +0.08(+0.70%) |
Mar 29, 2002 | 11.07 | 11.59 | 11.00 | 11.50 | 78,750 | +0.00(+0.00%) |
Mar 28, 2002 | 11.07 | 11.59 | 11.00 | 11.50 | 77,850 | +0.40(+3.60%) |
Mar 27, 2002 | 10.91 | 11.46 | 10.70 | 11.10 | 242,850 | +0.19(+1.71%) |
Mar 26, 2002 | 11.17 | 11.30 | 10.90 | 10.91 | 156,750 | -0.42(-3.71%) |
Mar 25, 2002 | 11.79 | 11.92 | 10.61 | 11.33 | 216,150 | -0.29(-2.46%) |
Mar 22, 2002 | 11.65 | 12.00 | 11.41 | 11.62 | 148,800 | +0.20(+1.75%) |
Mar 21, 2002 | 12.33 | 13.83 | 11.37 | 11.42 | 634,800 | -0.82(-6.70%) |
Mar 20, 2002 | 11.93 | 12.41 | 11.67 | 12.24 | 102,600 | +0.24(+1.99%) |
Mar 19, 2002 | 11.46 | 12.04 | 11.36 | 12.00 | 68,250 | +0.70(+6.20%) |
Mar 18, 2002 | 10.73 | 11.45 | 10.71 | 11.30 | 123,150 | +0.53(+4.95%) |
Mar 15, 2002 | 10.67 | 10.93 | 10.67 | 10.77 | 79,800 | +0.03(+0.31%) |
Mar 14, 2002 | 10.87 | 11.13 | 10.63 | 10.73 | 191,550 | -0.07(-0.62%) |
Mar 13, 2002 | 11.50 | 11.83 | 10.46 | 10.80 | 277,650 | -0.82(-7.06%) |
Mar 12, 2002 | 11.73 | 12.23 | 11.51 | 11.62 | 436,500 | -0.21(-1.80%) |
Mar 11, 2002 | 11.27 | 11.83 | 11.07 | 11.83 | 296,700 | +0.68(+6.10%) |
Mar 08, 2002 | 10.80 | 11.43 | 10.73 | 11.15 | 276,450 | +0.39(+3.59%) |
Mar 07, 2002 | 10.72 | 10.77 | 10.14 | 10.77 | 144,600 | +0.17(+1.57%) |
Mar 06, 2002 | 9.773 | 10.93 | 9.733 | 10.60 | 375,450 | +0.60(+6.00%) |
Mar 05, 2002 | 9.653 | 10.00 | 9.333 | 10.00 | 462,600 | +0.33(+3.45%) |
Mar 04, 2002 | 8.813 | 9.713 | 8.813 | 9.667 | 164,100 | +0.90(+10.27%) |
Mar 01, 2002 | 8.600 | 8.953 | 8.507 | 8.767 | 160,650 | +0.36(+4.28%) |
Feb 28, 2002 | 8.520 | 9.080 | 8.407 | 8.407 | 298,350 | +0.01(+0.08%) |
Feb 27, 2002 | 8.547 | 8.667 | 8.300 | 8.400 | 602,550 | +0.00(+0.00%) |
Feb 26, 2002 | 8.987 | 9.030 | 8.320 | 8.400 | 1,137,150 | -0.69(-7.62%) |
Feb 25, 2002 | 9.593 | 9.860 | 8.973 | 9.093 | 292,500 | -0.29(-3.06%) |
Feb 22, 2002 | 9.607 | 9.660 | 9.240 | 9.380 | 135,900 | -0.15(-1.54%) |
Feb 21, 2002 | 8.873 | 9.600 | 8.633 | 9.527 | 317,250 | +0.53(+5.93%) |
Feb 20, 2002 | 9.627 | 9.900 | 8.840 | 8.993 | 504,900 | -0.69(-7.16%) |
Feb 19, 2002 | 10.11 | 10.11 | 9.533 | 9.687 | 133,650 | -0.36(-3.58%) |
Feb 18, 2002 | 9.980 | 10.23 | 9.560 | 10.05 | 226,200 | +0.00(+0.00%) |
Feb 15, 2002 | 9.980 | 10.23 | 9.560 | 10.05 | 226,200 | +0.21(+2.10%) |
Feb 14, 2002 | 9.733 | 10.28 | 9.673 | 9.840 | 552,300 | +0.05(+0.54%) |
Feb 13, 2002 | 8.793 | 9.920 | 8.747 | 9.787 | 1,501,500 | +1.00(+11.38%) |
Feb 12, 2002 | 8.860 | 8.860 | 8.667 | 8.787 | 81,450 | -0.08(-0.90%) |
Feb 11, 2002 | 8.667 | 8.900 | 8.667 | 8.867 | 237,150 | +0.13(+1.53%) |
Feb 08, 2002 | 8.680 | 8.787 | 8.533 | 8.733 | 668,850 | +0.07(+0.77%) |
Feb 07, 2002 | 9.000 | 9.333 | 8.647 | 8.667 | 277,200 | -0.33(-3.70%) |
Feb 06, 2002 | 8.697 | 9.000 | 8.673 | 9.000 | 412,350 | +0.33(+3.85%) |
Feb 05, 2002 | 8.727 | 8.727 | 8.607 | 8.667 | 1,141,200 | -0.05(-0.54%) |
Feb 04, 2002 | 8.773 | 8.833 | 8.680 | 8.713 | 563,100 | -0.07(-0.75%) |
Feb 01, 2002 | 8.640 | 8.779 | 8.620 | 8.779 | 771,600 | +0.13(+1.46%) |
Jan 31, 2002 | 8.833 | 9.027 | 8.540 | 8.653 | 1,156,050 | -0.13(-1.44%) |
Jan 30, 2002 | 8.780 | 8.833 | 8.533 | 8.780 | 1,665,150 | +0.04(+0.46%) |