Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 7.259 | 7.366 | 6.875 | 6.920 | 237,657 | -0.43(-5.83%) |
Dec 30, 2002 | 7.107 | 7.590 | 7.107 | 7.348 | 205,290 | +0.24(+3.39%) |
Dec 27, 2002 | 6.964 | 7.241 | 6.964 | 7.107 | 84,557 | -0.20(-2.69%) |
Dec 26, 2002 | 7.197 | 7.500 | 7.143 | 7.304 | 63,614 | +0.02(+0.25%) |
Dec 24, 2002 | 7.277 | 7.438 | 7.143 | 7.286 | 66,862 | -0.08(-1.09%) |
Dec 23, 2002 | 7.509 | 7.590 | 7.366 | 7.366 | 120,060 | -0.13(-1.79%) |
Dec 20, 2002 | 7.545 | 7.545 | 7.456 | 7.500 | 234,185 | +0.00(+0.00%) |
Dec 19, 2002 | 7.572 | 7.590 | 7.456 | 7.500 | 323,894 | -0.01(-0.12%) |
Dec 18, 2002 | 7.500 | 7.590 | 7.277 | 7.509 | 159,147 | -0.06(-0.83%) |
Dec 17, 2002 | 7.500 | 7.634 | 7.500 | 7.572 | 140,444 | +0.03(+0.35%) |
Dec 16, 2002 | 7.500 | 7.590 | 7.429 | 7.545 | 168,219 | +0.04(+0.60%) |
Dec 13, 2002 | 7.634 | 7.652 | 7.500 | 7.500 | 84,669 | -0.13(-1.75%) |
Dec 12, 2002 | 7.500 | 7.723 | 7.500 | 7.634 | 147,387 | +0.13(+1.79%) |
Dec 11, 2002 | 7.688 | 7.768 | 7.500 | 7.500 | 168,107 | -0.28(-3.56%) |
Dec 10, 2002 | 7.465 | 7.893 | 7.465 | 7.777 | 100,349 | +0.32(+4.31%) |
Dec 09, 2002 | 7.625 | 7.670 | 7.313 | 7.456 | 363,765 | -0.26(-3.36%) |
Dec 06, 2002 | 7.456 | 7.777 | 7.375 | 7.715 | 167,659 | +0.17(+2.25%) |
Dec 05, 2002 | 7.500 | 7.545 | 7.322 | 7.545 | 165,643 | +0.04(+0.60%) |
Dec 04, 2002 | 7.411 | 7.554 | 7.366 | 7.500 | 325,126 | -0.07(-0.94%) |
Dec 03, 2002 | 7.500 | 7.679 | 7.456 | 7.572 | 139,996 | -0.06(-0.82%) |
Dec 02, 2002 | 7.500 | 8.036 | 7.500 | 7.634 | 173,371 | +0.51(+7.14%) |
Nov 29, 2002 | 7.277 | 7.447 | 7.072 | 7.125 | 87,693 | -0.11(-1.48%) |
Nov 27, 2002 | 6.875 | 7.232 | 6.875 | 7.232 | 188,938 | +0.29(+4.25%) |
Nov 26, 2002 | 6.964 | 7.214 | 6.938 | 6.938 | 216,153 | -0.12(-1.65%) |
Nov 25, 2002 | 7.009 | 7.054 | 6.920 | 7.054 | 157,467 | +0.13(+1.94%) |
Nov 22, 2002 | 6.741 | 6.920 | 6.518 | 6.920 | 114,124 | +0.17(+2.51%) |
Nov 21, 2002 | 6.741 | 6.831 | 6.572 | 6.750 | 160,491 | -0.04(-0.53%) |
Nov 20, 2002 | 6.625 | 6.786 | 6.518 | 6.786 | 87,693 | +0.25(+3.83%) |
Nov 19, 2002 | 6.429 | 6.679 | 6.411 | 6.536 | 144,251 | +0.08(+1.24%) |
Nov 18, 2002 | 6.081 | 6.607 | 5.938 | 6.456 | 415,956 | +0.46(+7.75%) |
Nov 15, 2002 | 5.929 | 6.027 | 5.839 | 5.991 | 72,125 | -0.03(-0.45%) |
Nov 14, 2002 | 5.670 | 6.018 | 5.670 | 6.018 | 85,341 | +0.38(+6.65%) |
Nov 13, 2002 | 5.607 | 5.920 | 5.509 | 5.643 | 90,941 | +0.04(+0.64%) |
Nov 12, 2002 | 5.581 | 5.688 | 5.491 | 5.607 | 100,685 | +0.12(+2.11%) |
Nov 11, 2002 | 5.732 | 5.848 | 5.491 | 5.491 | 69,662 | -0.15(-2.69%) |
Nov 08, 2002 | 6.241 | 6.241 | 5.402 | 5.643 | 129,916 | -0.51(-8.27%) |
Nov 07, 2002 | 5.875 | 6.232 | 5.714 | 6.152 | 127,340 | +0.30(+5.19%) |
Nov 06, 2002 | 5.759 | 6.072 | 5.536 | 5.848 | 202,042 | +0.09(+1.55%) |
Nov 05, 2002 | 5.759 | 5.759 | 5.581 | 5.759 | 66,414 | -0.03(-0.46%) |
Nov 04, 2002 | 5.697 | 5.848 | 5.402 | 5.786 | 282,232 | +0.15(+2.69%) |
Nov 01, 2002 | 5.402 | 5.670 | 5.402 | 5.634 | 102,813 | +0.28(+5.17%) |
Oct 31, 2002 | 5.670 | 5.670 | 5.197 | 5.357 | 124,204 | -0.27(-4.76%) |
Oct 30, 2002 | 5.670 | 5.804 | 5.563 | 5.625 | 185,802 | -0.04(-0.79%) |
Oct 29, 2002 | 5.670 | 5.714 | 5.411 | 5.670 | 142,571 | +0.00(+0.00%) |
Oct 28, 2002 | 5.393 | 5.759 | 5.393 | 5.670 | 257,144 | +0.31(+5.83%) |
Oct 25, 2002 | 5.223 | 5.402 | 5.134 | 5.357 | 134,396 | +0.09(+1.69%) |
Oct 24, 2002 | 5.393 | 5.402 | 5.232 | 5.268 | 190,730 | -0.12(-2.16%) |
Oct 23, 2002 | 5.134 | 5.464 | 5.125 | 5.384 | 533,440 | +0.29(+5.79%) |
Oct 22, 2002 | 4.375 | 5.143 | 4.366 | 5.089 | 342,822 | +0.79(+18.26%) |
Oct 21, 2002 | 3.973 | 4.375 | 3.795 | 4.304 | 97,661 | +0.28(+6.87%) |
Oct 18, 2002 | 4.197 | 4.197 | 3.813 | 4.027 | 73,245 | -0.08(-1.96%) |
Oct 17, 2002 | 3.875 | 4.197 | 3.839 | 4.107 | 123,644 | +0.32(+8.49%) |
Oct 16, 2002 | 3.911 | 3.911 | 3.661 | 3.786 | 78,397 | -0.21(-5.36%) |
Oct 15, 2002 | 3.777 | 4.170 | 3.777 | 4.000 | 177,290 | +0.29(+7.69%) |
Oct 14, 2002 | 3.839 | 3.839 | 3.438 | 3.714 | 93,965 | -0.17(-4.37%) |
Oct 11, 2002 | 3.616 | 4.027 | 3.616 | 3.884 | 158,587 | +0.36(+10.13%) |
Oct 10, 2002 | 3.322 | 3.634 | 3.259 | 3.527 | 191,514 | +0.20(+5.90%) |
Oct 09, 2002 | 3.705 | 3.705 | 3.330 | 3.330 | 130,924 | -0.45(-11.82%) |
Oct 08, 2002 | 3.527 | 3.822 | 3.527 | 3.777 | 86,125 | +0.29(+8.46%) |
Oct 07, 2002 | 3.973 | 4.152 | 3.482 | 3.482 | 115,132 | -0.53(-13.14%) |
Oct 04, 2002 | 4.277 | 4.348 | 3.839 | 4.009 | 127,228 | -0.09(-2.18%) |
Oct 03, 2002 | 4.420 | 4.598 | 4.098 | 4.098 | 109,980 | -0.28(-6.33%) |
Oct 02, 2002 | 4.598 | 4.705 | 4.375 | 4.375 | 133,836 | -0.18(-3.92%) |
Oct 01, 2002 | 4.116 | 4.723 | 4.107 | 4.554 | 135,964 | +0.45(+10.87%) |
Sep 30, 2002 | 4.455 | 4.625 | 4.107 | 4.107 | 242,361 | -0.36(-8.00%) |
Sep 27, 2002 | 4.598 | 4.634 | 3.839 | 4.464 | 215,705 | -0.16(-3.47%) |
Sep 26, 2002 | 4.777 | 4.893 | 4.473 | 4.625 | 150,523 | -0.06(-1.33%) |
Sep 25, 2002 | 4.697 | 4.938 | 4.464 | 4.688 | 115,804 | +0.05(+1.16%) |
Sep 24, 2002 | 4.643 | 4.777 | 4.518 | 4.634 | 79,405 | -0.10(-2.08%) |
Sep 23, 2002 | 4.688 | 4.982 | 4.536 | 4.732 | 172,027 | +0.04(+0.95%) |
Sep 20, 2002 | 5.000 | 5.045 | 4.598 | 4.688 | 163,403 | -0.18(-3.67%) |
Sep 19, 2002 | 5.098 | 5.098 | 4.813 | 4.866 | 106,732 | -0.33(-6.36%) |
Sep 18, 2002 | 5.018 | 5.429 | 5.018 | 5.197 | 129,468 | +0.09(+1.75%) |
Sep 17, 2002 | 5.447 | 5.518 | 5.107 | 5.107 | 199,018 | -0.26(-4.83%) |
Sep 16, 2002 | 5.313 | 5.429 | 5.268 | 5.366 | 55,662 | +0.01(+0.17%) |
Sep 13, 2002 | 5.268 | 5.482 | 5.134 | 5.357 | 78,957 | +0.18(+3.45%) |
Sep 12, 2002 | 5.447 | 5.670 | 5.179 | 5.179 | 142,683 | -0.18(-3.33%) |
Sep 11, 2002 | 5.706 | 5.848 | 5.357 | 5.357 | 31,359 | -0.31(-5.51%) |
Sep 10, 2002 | 5.563 | 5.813 | 5.563 | 5.670 | 354,805 | +0.20(+3.59%) |
Sep 09, 2002 | 5.545 | 5.759 | 5.473 | 5.473 | 78,621 | -0.07(-1.29%) |
Sep 06, 2002 | 5.464 | 5.697 | 5.313 | 5.545 | 50,958 | +0.14(+2.64%) |
Sep 05, 2002 | 5.250 | 5.554 | 5.223 | 5.402 | 284,583 | +0.15(+2.89%) |
Sep 04, 2002 | 5.402 | 5.402 | 5.134 | 5.250 | 268,792 | -0.15(-2.81%) |
Sep 03, 2002 | 5.697 | 5.714 | 5.357 | 5.402 | 172,027 | -0.31(-5.47%) |
Aug 30, 2002 | 5.581 | 5.714 | 5.304 | 5.714 | 316,727 | +0.31(+5.79%) |
Aug 29, 2002 | 5.491 | 5.697 | 5.357 | 5.402 | 66,302 | -0.18(-3.20%) |
Aug 28, 2002 | 5.759 | 5.848 | 5.581 | 5.581 | 113,340 | -0.27(-4.58%) |
Aug 27, 2002 | 5.714 | 6.116 | 5.714 | 5.848 | 111,996 | +0.13(+2.34%) |
Aug 26, 2002 | 5.714 | 5.893 | 5.447 | 5.714 | 76,269 | +0.00(+0.00%) |
Aug 23, 2002 | 6.214 | 6.214 | 5.670 | 5.714 | 153,323 | -0.59(-9.35%) |
Aug 22, 2002 | 6.295 | 6.339 | 5.982 | 6.304 | 73,245 | +0.11(+1.73%) |
Aug 21, 2002 | 5.848 | 6.232 | 5.750 | 6.197 | 217,497 | +0.38(+6.61%) |
Aug 20, 2002 | 6.116 | 6.161 | 5.714 | 5.813 | 167,659 | +0.03(+0.46%) |
Aug 16, 2002 | 5.473 | 5.804 | 5.357 | 5.786 | 292,535 | +0.28(+5.02%) |
Aug 15, 2002 | 5.598 | 5.670 | 5.348 | 5.509 | 217,945 | +0.13(+2.49%) |
Aug 14, 2002 | 5.134 | 5.581 | 4.598 | 5.375 | 457,059 | +0.38(+7.50%) |
Aug 13, 2002 | 6.027 | 6.161 | 4.822 | 5.000 | 1,050,754 | -1.25(-20.00%) |
Aug 12, 2002 | 6.607 | 6.777 | 6.072 | 6.250 | 201,706 | -0.22(-3.45%) |
Aug 07, 2002 | 6.554 | 6.607 | 6.250 | 6.473 | 79,181 | +0.01(+0.14%) |
Aug 06, 2002 | 6.402 | 6.625 | 6.286 | 6.464 | 69,550 | +0.15(+2.40%) |
Aug 05, 2002 | 6.527 | 6.697 | 5.848 | 6.313 | 136,412 | -0.12(-1.94%) |
Aug 02, 2002 | 7.206 | 7.206 | 6.348 | 6.438 | 106,844 | -0.68(-9.54%) |
Aug 01, 2002 | 7.179 | 7.366 | 7.054 | 7.116 | 200,922 | +0.24(+3.51%) |
Jul 31, 2002 | 7.491 | 7.554 | 6.875 | 6.875 | 122,300 | -0.40(-5.52%) |
Jul 30, 2002 | 7.465 | 7.465 | 7.143 | 7.277 | 241,017 | -0.10(-1.33%) |
Jul 29, 2002 | 7.223 | 7.411 | 7.143 | 7.375 | 150,075 | +0.46(+6.58%) |
Jul 26, 2002 | 7.143 | 7.232 | 6.741 | 6.920 | 206,410 | -0.30(-4.20%) |
Jul 25, 2002 | 7.098 | 7.393 | 7.054 | 7.223 | 351,894 | +0.21(+3.06%) |
Jul 24, 2002 | 7.679 | 7.723 | 6.875 | 7.009 | 308,327 | -0.31(-4.27%) |
Jul 23, 2002 | 8.259 | 8.259 | 7.232 | 7.322 | 217,385 | -0.94(-11.35%) |
Jul 22, 2002 | 8.795 | 9.107 | 8.134 | 8.259 | 155,339 | -0.71(-7.96%) |
Jul 19, 2002 | 9.170 | 9.554 | 8.777 | 8.973 | 152,203 | -0.94(-9.46%) |
Jul 17, 2002 | 9.688 | 9.911 | 9.384 | 9.911 | 93,629 | +0.11(+1.09%) |
Jul 12, 2002 | 9.795 | 10.03 | 9.732 | 9.804 | 88,253 | +0.01(+0.09%) |
Jul 11, 2002 | 9.741 | 10.04 | 9.465 | 9.795 | 129,580 | +0.05(+0.55%) |
Jul 10, 2002 | 10.27 | 10.27 | 9.697 | 9.741 | 51,966 | -0.44(-4.30%) |
Jul 09, 2002 | 10.18 | 10.18 | 10.18 | 10.18 | 61,038 | +0.00(+0.00%) |
Jul 08, 2002 | 11.16 | 11.16 | 10.18 | 10.18 | 136,748 | -0.98(-8.80%) |
Jul 05, 2002 | 10.04 | 11.16 | 9.768 | 11.16 | 87,581 | +1.43(+14.68%) |
Jul 04, 2002 | 9.581 | 9.732 | 9.259 | 9.732 | 1,467,158 | +0.00(+0.00%) |
Jul 03, 2002 | 9.581 | 9.732 | 9.259 | 9.732 | 86,461 | +0.06(+0.65%) |
Jul 02, 2002 | 10.27 | 10.27 | 9.616 | 9.670 | 83,437 | -0.65(-6.31%) |
Jul 01, 2002 | 10.75 | 10.94 | 10.09 | 10.32 | 95,421 | -0.43(-3.99%) |
Jun 28, 2002 | 10.39 | 10.94 | 10.39 | 10.75 | 117,820 | +0.37(+3.53%) |
Jun 27, 2002 | 10.45 | 10.49 | 10.09 | 10.38 | 183,114 | -0.06(-0.60%) |
Jun 26, 2002 | 9.911 | 10.57 | 9.643 | 10.45 | 158,027 | +0.36(+3.54%) |
Jun 25, 2002 | 10.76 | 10.88 | 9.866 | 10.09 | 134,396 | -1.03(-9.24%) |
Jun 21, 2002 | 10.94 | 11.12 | 10.54 | 11.12 | 128,684 | +0.47(+4.45%) |
Jun 20, 2002 | 11.16 | 11.16 | 10.54 | 10.64 | 95,645 | -0.38(-3.48%) |
Jun 19, 2002 | 11.45 | 11.45 | 10.76 | 11.03 | 167,995 | -0.41(-3.59%) |
Jun 18, 2002 | 11.52 | 11.61 | 11.34 | 11.44 | 77,389 | -0.10(-0.85%) |
Jun 17, 2002 | 11.33 | 11.59 | 11.28 | 11.54 | 77,613 | +0.29(+2.54%) |
Jun 14, 2002 | 11.47 | 11.52 | 10.98 | 11.25 | 109,308 | -0.38(-3.30%) |
Jun 12, 2002 | 11.88 | 11.88 | 11.34 | 11.63 | 145,931 | -0.04(-0.38%) |
Jun 11, 2002 | 12.29 | 12.31 | 11.62 | 11.68 | 127,564 | -0.69(-5.56%) |
Jun 10, 2002 | 12.50 | 12.64 | 12.18 | 12.37 | 135,628 | -0.31(-2.46%) |
Jun 07, 2002 | 12.05 | 12.68 | 12.04 | 12.68 | 98,893 | +0.06(+0.50%) |
Jun 06, 2002 | 13.21 | 13.21 | 12.41 | 12.62 | 75,597 | -0.46(-3.55%) |
Jun 05, 2002 | 13.30 | 13.35 | 13.04 | 13.08 | 481,586 | -1.12(-7.86%) |
May 31, 2002 | 14.15 | 14.20 | 13.85 | 14.20 | 181,770 | -0.03(-0.19%) |
May 28, 2002 | 14.46 | 14.46 | 14.03 | 14.22 | 135,964 | -0.12(-0.81%) |
May 27, 2002 | 14.53 | 14.55 | 14.34 | 14.34 | 148,059 | +0.00(+0.00%) |
May 24, 2002 | 14.53 | 14.55 | 14.34 | 14.34 | 146,491 | -0.18(-1.23%) |
May 23, 2002 | 14.50 | 14.54 | 13.87 | 14.52 | 250,536 | +0.24(+1.69%) |
May 22, 2002 | 14.29 | 14.46 | 14.20 | 14.28 | 214,473 | -0.03(-0.19%) |
May 21, 2002 | 14.73 | 14.83 | 14.15 | 14.30 | 132,380 | -0.54(-3.61%) |
May 20, 2002 | 15.04 | 15.04 | 14.74 | 14.84 | 73,693 | -0.20(-1.31%) |
May 17, 2002 | 15.18 | 15.18 | 14.73 | 15.04 | 55,774 | -0.07(-0.47%) |
May 16, 2002 | 15.08 | 15.17 | 14.96 | 15.11 | 91,501 | -0.06(-0.41%) |
May 15, 2002 | 15.31 | 15.44 | 14.96 | 15.17 | 126,332 | -0.12(-0.76%) |
May 14, 2002 | 14.46 | 15.30 | 14.46 | 15.29 | 219,849 | +1.03(+7.20%) |
May 13, 2002 | 14.20 | 14.41 | 14.20 | 14.26 | 133,052 | -0.01(-0.06%) |
May 10, 2002 | 14.65 | 14.68 | 13.97 | 14.27 | 116,028 | -0.38(-2.62%) |
May 09, 2002 | 14.98 | 15.09 | 14.52 | 14.65 | 193,642 | -0.33(-2.21%) |
May 08, 2002 | 14.96 | 15.27 | 14.81 | 14.98 | 153,883 | +0.47(+3.26%) |
May 07, 2002 | 14.63 | 14.69 | 14.33 | 14.51 | 50,622 | -0.05(-0.37%) |
May 06, 2002 | 14.96 | 15.05 | 14.51 | 14.56 | 195,210 | -0.26(-1.75%) |
May 03, 2002 | 14.96 | 15.05 | 14.33 | 14.82 | 2,542,328 | -0.27(-1.78%) |
May 02, 2002 | 15.26 | 15.27 | 14.82 | 15.09 | 174,379 | -0.04(-0.24%) |
May 01, 2002 | 15.27 | 15.27 | 14.73 | 15.13 | 115,244 | -0.19(-1.22%) |
Apr 30, 2002 | 15.17 | 15.38 | 15.00 | 15.31 | 287,159 | +0.14(+0.94%) |
Apr 29, 2002 | 15.01 | 15.39 | 15.01 | 15.17 | 172,139 | +0.16(+1.07%) |
Apr 26, 2002 | 15.22 | 15.40 | 15.00 | 15.01 | 204,842 | -0.19(-1.23%) |
Apr 25, 2002 | 15.54 | 15.54 | 15.00 | 15.20 | 170,907 | -0.41(-2.63%) |
Apr 24, 2002 | 16.16 | 16.43 | 15.54 | 15.61 | 347,974 | -0.44(-2.73%) |
Apr 23, 2002 | 16.07 | 16.30 | 15.71 | 16.05 | 124,876 | +0.46(+2.98%) |
Apr 22, 2002 | 16.07 | 16.18 | 15.36 | 15.58 | 170,907 | -0.70(-4.28%) |
Apr 19, 2002 | 16.29 | 16.30 | 16.09 | 16.28 | 129,916 | +0.04(+0.27%) |
Apr 18, 2002 | 16.47 | 16.47 | 15.95 | 16.23 | 139,100 | -0.23(-1.41%) |
Apr 17, 2002 | 16.70 | 16.71 | 16.46 | 16.46 | 235,193 | -0.34(-2.02%) |
Apr 16, 2002 | 16.85 | 16.85 | 15.98 | 16.80 | 369,701 | +0.00(+0.00%) |
Apr 15, 2002 | 16.62 | 16.96 | 16.44 | 16.80 | 198,458 | +0.19(+1.13%) |
Apr 12, 2002 | 16.96 | 17.00 | 16.30 | 16.62 | 1,119,968 | -0.26(-1.53%) |
Apr 11, 2002 | 17.28 | 17.28 | 16.61 | 16.88 | 431,747 | -0.40(-2.33%) |
Apr 10, 2002 | 16.96 | 17.46 | 16.52 | 17.28 | 497,041 | +1.48(+9.38%) |
Apr 09, 2002 | 15.80 | 15.85 | 15.56 | 15.80 | 119,500 | +0.29(+1.90%) |
Apr 08, 2002 | 15.32 | 15.77 | 15.05 | 15.50 | 216,153 | +0.04(+0.29%) |
Apr 05, 2002 | 15.30 | 15.80 | 15.27 | 15.46 | 213,129 | +0.18(+1.17%) |
Apr 04, 2002 | 14.65 | 15.29 | 14.65 | 15.28 | 168,667 | +0.62(+4.27%) |
Apr 03, 2002 | 14.60 | 14.71 | 14.52 | 14.65 | 634,686 | +0.23(+1.61%) |
Apr 02, 2002 | 14.50 | 14.57 | 14.29 | 14.42 | 169,563 | -0.08(-0.55%) |
Apr 01, 2002 | 14.51 | 14.57 | 14.37 | 14.50 | 115,692 | -0.01(-0.06%) |
Mar 29, 2002 | 14.51 | 14.72 | 14.42 | 14.51 | 318,182 | +0.00(+0.00%) |
Mar 28, 2002 | 14.51 | 14.72 | 14.42 | 14.51 | 318,182 | +0.61(+4.37%) |
Mar 27, 2002 | 14.60 | 14.64 | 13.88 | 13.90 | 75,373 | -0.47(-3.29%) |
Mar 26, 2002 | 13.66 | 14.38 | 13.61 | 14.38 | 46,814 | +0.60(+4.34%) |
Mar 25, 2002 | 14.60 | 14.65 | 13.62 | 13.78 | 89,821 | -0.64(-4.46%) |
Mar 22, 2002 | 14.11 | 14.42 | 14.04 | 14.42 | 161,947 | +0.32(+2.28%) |
Mar 21, 2002 | 13.88 | 14.24 | 13.64 | 14.10 | 104,717 | +0.21(+1.54%) |
Mar 20, 2002 | 13.45 | 14.10 | 13.45 | 13.88 | 149,067 | +0.45(+3.32%) |
Mar 19, 2002 | 13.93 | 13.97 | 13.39 | 13.44 | 168,555 | -0.31(-2.27%) |
Mar 18, 2002 | 13.97 | 14.22 | 13.48 | 13.75 | 222,089 | -0.21(-1.47%) |
Mar 15, 2002 | 13.39 | 14.37 | 13.39 | 13.96 | 155,115 | -0.18(-1.26%) |
Mar 14, 2002 | 13.73 | 14.53 | 13.73 | 14.13 | 133,276 | +0.36(+2.59%) |
Mar 13, 2002 | 14.73 | 14.77 | 13.75 | 13.78 | 141,787 | -0.96(-6.48%) |
Mar 12, 2002 | 14.73 | 15.17 | 14.73 | 14.73 | 379,109 | -0.37(-2.42%) |
Mar 11, 2002 | 14.38 | 15.40 | 14.29 | 15.10 | 285,031 | +0.63(+4.38%) |
Mar 08, 2002 | 14.38 | 14.51 | 14.06 | 14.46 | 323,782 | +0.76(+5.54%) |
Mar 07, 2002 | 13.13 | 13.83 | 13.13 | 13.71 | 542,736 | +0.78(+6.01%) |
Mar 06, 2002 | 12.77 | 12.94 | 12.68 | 12.93 | 298,471 | -0.20(-1.50%) |
Mar 05, 2002 | 12.95 | 13.30 | 12.95 | 13.13 | 207,866 | +0.20(+1.52%) |
Mar 04, 2002 | 12.68 | 12.95 | 12.63 | 12.93 | 204,730 | +0.51(+4.10%) |
Mar 01, 2002 | 12.32 | 12.50 | 11.96 | 12.42 | 144,923 | +0.01(+0.07%) |
Feb 28, 2002 | 12.19 | 12.41 | 11.88 | 12.41 | 99,565 | +0.45(+3.73%) |
Feb 27, 2002 | 12.21 | 12.46 | 11.83 | 11.96 | 191,962 | -0.34(-2.76%) |
Feb 26, 2002 | 12.32 | 12.50 | 12.05 | 12.30 | 162,395 | -0.20(-1.57%) |
Feb 25, 2002 | 12.10 | 12.59 | 12.04 | 12.50 | 117,484 | +0.17(+1.38%) |
Feb 22, 2002 | 11.88 | 12.54 | 11.52 | 12.33 | 168,779 | +0.46(+3.83%) |
Feb 21, 2002 | 12.68 | 12.72 | 11.87 | 11.88 | 174,155 | -0.89(-6.99%) |
Feb 20, 2002 | 12.77 | 13.00 | 12.51 | 12.77 | 153,883 | +0.00(+0.00%) |
Feb 19, 2002 | 13.17 | 13.26 | 12.54 | 12.77 | 158,475 | -0.62(-4.67%) |
Feb 18, 2002 | 13.08 | 13.39 | 13.01 | 13.39 | 175,947 | +0.00(+0.00%) |
Feb 15, 2002 | 13.08 | 13.39 | 13.01 | 13.39 | 175,947 | +0.31(+2.39%) |
Feb 14, 2002 | 13.33 | 13.44 | 12.68 | 13.08 | 342,598 | +0.13(+1.03%) |
Feb 13, 2002 | 12.50 | 12.95 | 12.41 | 12.95 | 243,257 | +0.46(+3.72%) |
Feb 12, 2002 | 12.51 | 12.51 | 12.31 | 12.48 | 151,531 | -0.03(-0.21%) |
Feb 11, 2002 | 13.04 | 13.17 | 12.46 | 12.51 | 243,369 | -0.53(-4.04%) |
Feb 08, 2002 | 12.82 | 13.04 | 12.29 | 13.04 | 208,650 | +0.30(+2.38%) |
Feb 07, 2002 | 12.63 | 12.73 | 12.48 | 12.73 | 121,292 | +0.10(+0.78%) |
Feb 06, 2002 | 13.30 | 13.34 | 12.49 | 12.63 | 151,755 | -0.39(-3.02%) |
Feb 05, 2002 | 13.28 | 13.38 | 12.96 | 13.03 | 85,453 | -0.34(-2.54%) |
Feb 04, 2002 | 14.46 | 14.46 | 13.21 | 13.37 | 187,370 | -0.43(-3.11%) |
Feb 01, 2002 | 13.55 | 14.14 | 13.48 | 13.79 | 233,737 | +0.31(+2.32%) |
Jan 31, 2002 | 13.54 | 13.66 | 13.21 | 13.48 | 1,348,329 | +0.00(+0.00%) |
Jan 30, 2002 | 12.72 | 13.65 | 12.72 | 13.48 | 212,793 | +0.09(+0.67%) |
Jan 29, 2002 | 14.33 | 14.33 | 13.02 | 13.39 | 148,059 | -0.31(-2.28%) |
Jan 28, 2002 | 14.26 | 14.33 | 13.57 | 13.71 | 145,259 | -0.18(-1.29%) |
Jan 25, 2002 | 13.88 | 14.23 | 13.66 | 13.88 | 115,804 | +0.00(+0.00%) |
Jan 24, 2002 | 13.54 | 13.90 | 13.54 | 13.88 | 55,998 | +0.42(+3.12%) |
Jan 23, 2002 | 13.39 | 13.84 | 13.36 | 13.46 | 113,900 | +0.12(+0.87%) |
Jan 22, 2002 | 13.88 | 13.98 | 13.31 | 13.35 | 213,129 | -0.51(-3.67%) |
Jan 21, 2002 | 14.19 | 14.19 | 13.84 | 13.86 | 112,668 | +0.00(+0.00%) |
Jan 18, 2002 | 14.19 | 14.19 | 13.84 | 13.86 | 112,444 | -0.32(-2.27%) |
Jan 17, 2002 | 13.93 | 14.20 | 13.86 | 14.18 | 88,701 | +0.32(+2.32%) |
Jan 16, 2002 | 14.03 | 14.06 | 13.85 | 13.86 | 86,573 | -0.39(-2.76%) |
Jan 15, 2002 | 14.20 | 14.55 | 13.93 | 14.25 | 159,819 | -0.03(-0.19%) |
Jan 14, 2002 | 14.29 | 14.38 | 13.97 | 14.28 | 197,338 | -0.10(-0.68%) |
Jan 11, 2002 | 14.82 | 14.96 | 14.29 | 14.38 | 142,795 | -0.02(-0.12%) |