Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.209 | 6.587 | 6.156 | 6.508 | 3,661,763 | +0.17(+2.62%) |
Mar 28, 2003 | 6.428 | 6.435 | 6.156 | 6.342 | 1,960,540 | -0.15(-2.35%) |
Mar 27, 2003 | 6.594 | 6.654 | 6.474 | 6.494 | 2,215,791 | -0.21(-3.17%) |
Mar 26, 2003 | 6.614 | 6.773 | 6.541 | 6.707 | 3,417,204 | +0.13(+1.92%) |
Mar 25, 2003 | 6.621 | 7.039 | 6.501 | 6.581 | 9,596,845 | +1.05(+18.97%) |
Mar 24, 2003 | 5.717 | 5.724 | 5.458 | 5.532 | 1,674,418 | -0.37(-6.19%) |
Mar 21, 2003 | 5.571 | 5.970 | 5.571 | 5.897 | 2,557,331 | +0.35(+6.35%) |
Mar 20, 2003 | 5.744 | 5.751 | 5.312 | 5.545 | 3,665,679 | -0.30(-5.11%) |
Mar 19, 2003 | 5.950 | 5.976 | 5.644 | 5.844 | 5,081,231 | -0.11(-1.79%) |
Mar 18, 2003 | 6.109 | 6.222 | 5.844 | 5.950 | 5,902,252 | -0.03(-0.56%) |
Mar 17, 2003 | 5.173 | 6.109 | 5.173 | 5.983 | 6,352,819 | +0.96(+19.18%) |
Mar 14, 2003 | 4.602 | 5.020 | 4.555 | 5.020 | 6,947,502 | +0.42(+9.09%) |
Mar 13, 2003 | 4.516 | 4.615 | 4.336 | 4.602 | 6,751,282 | +0.27(+6.29%) |
Mar 12, 2003 | 4.024 | 4.476 | 4.024 | 4.330 | 10,199,208 | +0.37(+9.21%) |
Mar 11, 2003 | 4.927 | 5.937 | 3.925 | 3.964 | 18,500,220 | -4.40(-52.62%) |
Mar 05, 2003 | 8.334 | 8.533 | 8.314 | 8.367 | 1,348,539 | -0.04(-0.47%) |
Mar 04, 2003 | 8.520 | 8.573 | 8.400 | 8.407 | 1,551,234 | -0.11(-1.25%) |
Mar 03, 2003 | 8.633 | 8.679 | 8.473 | 8.513 | 1,820,641 | -0.12(-1.38%) |
Feb 28, 2003 | 8.533 | 8.785 | 8.526 | 8.633 | 1,798,203 | +0.11(+1.33%) |
Feb 27, 2003 | 8.433 | 8.626 | 8.433 | 8.520 | 1,711,463 | +0.12(+1.42%) |
Feb 26, 2003 | 8.487 | 8.500 | 8.321 | 8.400 | 1,032,299 | -0.09(-1.02%) |
Feb 25, 2003 | 8.347 | 8.507 | 8.307 | 8.487 | 1,254,119 | +0.01(+0.16%) |
Feb 24, 2003 | 8.613 | 8.666 | 8.420 | 8.473 | 1,377,152 | -0.13(-1.47%) |
Feb 21, 2003 | 8.606 | 8.719 | 8.520 | 8.599 | 1,492,353 | -0.01(-0.08%) |
Feb 20, 2003 | 8.732 | 8.792 | 8.560 | 8.606 | 1,495,365 | -0.14(-1.59%) |
Feb 19, 2003 | 8.852 | 8.898 | 8.706 | 8.746 | 1,165,270 | -0.07(-0.83%) |
Feb 18, 2003 | 8.699 | 8.965 | 8.699 | 8.819 | 3,042,835 | +0.25(+2.95%) |
Feb 14, 2003 | 8.520 | 8.666 | 8.387 | 8.566 | 2,426,317 | +0.14(+1.65%) |
Feb 13, 2003 | 8.560 | 8.719 | 8.340 | 8.427 | 2,636,241 | -0.17(-2.01%) |
Feb 12, 2003 | 9.164 | 9.164 | 8.553 | 8.599 | 2,296,659 | -0.56(-6.16%) |
Feb 11, 2003 | 9.171 | 9.277 | 9.051 | 9.164 | 1,578,793 | +0.13(+1.40%) |
Feb 10, 2003 | 9.323 | 9.363 | 8.832 | 9.038 | 3,140,569 | -0.31(-3.27%) |
Feb 07, 2003 | 9.629 | 9.775 | 9.078 | 9.343 | 6,706,256 | -0.25(-2.63%) |
Feb 06, 2003 | 11.32 | 11.32 | 9.310 | 9.596 | 8,965,719 | -1.71(-15.15%) |
Feb 05, 2003 | 11.45 | 11.62 | 11.24 | 11.31 | 1,329,565 | -0.01(-0.06%) |
Feb 04, 2003 | 11.55 | 11.55 | 11.08 | 11.32 | 1,841,875 | -0.23(-2.01%) |
Feb 03, 2003 | 11.59 | 11.69 | 11.38 | 11.55 | 1,343,118 | -0.05(-0.46%) |
Jan 31, 2003 | 11.19 | 11.64 | 11.19 | 11.60 | 1,026,426 | +0.31(+2.70%) |
Jan 30, 2003 | 11.53 | 11.65 | 11.30 | 11.30 | 1,188,763 | -0.17(-1.45%) |
Jan 29, 2003 | 11.40 | 11.51 | 11.30 | 11.46 | 1,558,162 | -0.11(-0.92%) |
Jan 28, 2003 | 11.72 | 11.83 | 11.39 | 11.57 | 1,673,665 | -0.15(-1.30%) |
Jan 27, 2003 | 11.72 | 11.99 | 11.36 | 11.72 | 1,738,118 | -0.19(-1.62%) |
Jan 24, 2003 | 12.35 | 12.35 | 11.91 | 11.91 | 1,101,872 | -0.50(-4.06%) |
Jan 23, 2003 | 12.29 | 12.52 | 12.29 | 12.42 | 1,027,179 | +0.13(+1.08%) |
Jan 22, 2003 | 12.35 | 12.49 | 12.26 | 12.29 | 1,274,298 | -0.17(-1.39%) |
Jan 21, 2003 | 12.73 | 12.73 | 12.46 | 12.46 | 1,729,383 | -0.13(-1.00%) |
Jan 17, 2003 | 12.68 | 12.70 | 12.52 | 12.58 | 1,057,899 | -0.07(-0.52%) |
Jan 16, 2003 | 12.75 | 12.98 | 12.58 | 12.65 | 1,189,064 | -0.09(-0.73%) |
Jan 15, 2003 | 12.72 | 12.80 | 12.64 | 12.74 | 1,671,556 | -0.14(-1.08%) |
Jan 14, 2003 | 12.68 | 12.88 | 12.60 | 12.88 | 1,377,302 | +0.12(+0.94%) |
Jan 13, 2003 | 12.70 | 12.83 | 12.68 | 12.76 | 1,003,235 | +0.13(+1.05%) |
Jan 10, 2003 | 12.55 | 12.76 | 12.50 | 12.63 | 1,325,499 | -0.07(-0.52%) |
Jan 09, 2003 | 12.38 | 12.70 | 12.36 | 12.70 | 1,130,333 | +0.38(+3.07%) |
Jan 08, 2003 | 12.27 | 12.38 | 12.18 | 12.32 | 895,864 | +0.05(+0.43%) |
Jan 07, 2003 | 12.48 | 12.50 | 12.27 | 12.27 | 1,512,683 | -0.21(-1.70%) |
Jan 06, 2003 | 12.12 | 12.52 | 12.11 | 12.48 | 1,430,009 | +0.33(+2.68%) |
Jan 03, 2003 | 12.11 | 12.20 | 12.02 | 12.15 | 1,256,980 | +0.07(+0.60%) |
Jan 02, 2003 | 11.67 | 12.12 | 11.61 | 12.08 | 1,741,882 | +0.43(+3.71%) |
Dec 31, 2002 | 11.69 | 11.83 | 11.55 | 11.65 | 1,687,670 | -0.05(-0.45%) |
Dec 30, 2002 | 11.45 | 11.73 | 11.27 | 11.70 | 1,218,429 | +0.12(+1.03%) |
Dec 27, 2002 | 11.71 | 11.77 | 11.53 | 11.58 | 1,461,934 | -0.14(-1.19%) |
Dec 26, 2002 | 11.74 | 11.87 | 11.67 | 11.72 | 1,220,387 | +0.09(+0.74%) |
Dec 24, 2002 | 11.57 | 11.70 | 11.45 | 11.63 | 363,827 | +0.05(+0.46%) |
Dec 23, 2002 | 11.59 | 11.75 | 11.51 | 11.58 | 1,246,589 | -0.04(-0.34%) |
Dec 20, 2002 | 11.47 | 11.63 | 11.44 | 11.62 | 2,016,861 | +0.33(+2.94%) |
Dec 19, 2002 | 11.43 | 11.52 | 11.24 | 11.29 | 1,520,514 | -0.15(-1.33%) |
Dec 18, 2002 | 11.49 | 11.59 | 11.36 | 11.44 | 1,728,781 | -0.03(-0.29%) |
Dec 17, 2002 | 11.36 | 11.51 | 11.22 | 11.47 | 1,486,782 | +0.19(+1.65%) |
Dec 16, 2002 | 11.14 | 11.29 | 11.12 | 11.29 | 1,021,005 | +0.25(+2.22%) |
Dec 13, 2002 | 11.14 | 11.26 | 10.93 | 11.04 | 1,292,068 | -0.19(-1.71%) |
Dec 12, 2002 | 11.32 | 11.37 | 11.15 | 11.24 | 1,334,534 | -0.17(-1.51%) |
Dec 11, 2002 | 11.29 | 11.50 | 11.26 | 11.41 | 1,567,046 | +0.06(+0.53%) |
Dec 10, 2002 | 11.02 | 11.38 | 11.02 | 11.35 | 2,007,675 | +0.34(+3.08%) |
Dec 09, 2002 | 10.96 | 11.27 | 10.82 | 11.01 | 2,490,619 | -0.28(-2.47%) |
Dec 06, 2002 | 11.16 | 11.16 | 11.12 | 11.29 | 1,776,217 | +0.03(+0.29%) |
Dec 05, 2002 | 11.36 | 11.37 | 11.06 | 11.26 | 1,915,815 | -0.05(-0.47%) |
Dec 04, 2002 | 11.16 | 11.42 | 11.09 | 11.31 | 2,050,141 | +0.11(+0.95%) |
Dec 03, 2002 | 11.09 | 11.27 | 11.06 | 11.20 | 2,799,933 | -0.05(-0.47%) |
Dec 02, 2002 | 11.38 | 11.52 | 11.05 | 11.26 | 2,112,185 | -0.07(-0.59%) |
Nov 29, 2002 | 11.39 | 11.44 | 11.30 | 11.32 | 801,443 | +0.03(+0.29%) |
Nov 27, 2002 | 11.29 | 11.36 | 11.22 | 11.29 | 1,613,428 | +0.07(+0.65%) |
Nov 26, 2002 | 11.65 | 11.65 | 11.16 | 11.22 | 2,798,879 | -0.44(-3.76%) |
Nov 25, 2002 | 11.82 | 11.95 | 11.54 | 11.65 | 1,456,814 | -0.17(-1.40%) |
Nov 22, 2002 | 11.95 | 11.99 | 11.69 | 11.82 | 1,974,093 | -0.16(-1.33%) |
Nov 21, 2002 | 11.85 | 12.29 | 11.64 | 11.98 | 2,248,469 | +0.27(+2.27%) |
Nov 20, 2002 | 11.85 | 11.85 | 11.42 | 11.71 | 1,651,678 | -0.07(-0.56%) |
Nov 19, 2002 | 11.66 | 11.92 | 11.42 | 11.78 | 1,934,187 | +0.29(+2.48%) |
Nov 18, 2002 | 12.32 | 12.32 | 10.96 | 11.49 | 5,330,158 | -0.82(-6.69%) |
Nov 15, 2002 | 11.89 | 12.38 | 11.89 | 12.32 | 2,169,560 | +0.11(+0.93%) |
Nov 14, 2002 | 12.22 | 12.29 | 12.10 | 12.21 | 1,192,377 | +0.15(+1.27%) |
Nov 13, 2002 | 12.12 | 12.21 | 11.97 | 12.05 | 1,544,608 | -0.25(-2.00%) |
Nov 12, 2002 | 12.38 | 12.67 | 12.27 | 12.30 | 1,904,520 | -0.07(-0.54%) |
Nov 11, 2002 | 12.45 | 12.55 | 12.19 | 12.36 | 768,464 | -0.25(-2.00%) |
Nov 08, 2002 | 13.01 | 13.21 | 12.47 | 12.62 | 1,374,290 | -0.39(-3.01%) |
Nov 07, 2002 | 13.25 | 13.25 | 12.81 | 13.01 | 3,637,518 | -0.94(-6.71%) |
Nov 06, 2002 | 13.61 | 14.06 | 13.28 | 13.95 | 1,652,281 | +0.22(+1.60%) |
Nov 05, 2002 | 13.96 | 14.01 | 13.65 | 13.73 | 1,027,179 | -0.24(-1.71%) |
Nov 04, 2002 | 13.67 | 14.27 | 13.65 | 13.96 | 1,839,013 | +0.35(+2.54%) |
Nov 01, 2002 | 13.55 | 13.71 | 13.28 | 13.62 | 1,069,043 | -0.01(-0.05%) |
Oct 31, 2002 | 13.48 | 13.69 | 13.37 | 13.63 | 1,447,779 | +0.31(+2.34%) |
Oct 30, 2002 | 12.90 | 13.34 | 12.88 | 13.31 | 1,449,435 | +0.17(+1.26%) |
Oct 29, 2002 | 13.21 | 13.21 | 12.74 | 13.15 | 6,912,113 | -0.17(-1.25%) |
Oct 28, 2002 | 13.51 | 13.75 | 13.24 | 13.31 | 1,240,716 | -0.10(-0.74%) |
Oct 25, 2002 | 12.95 | 13.46 | 12.85 | 13.41 | 1,526,236 | +0.07(+0.50%) |
Oct 24, 2002 | 13.69 | 13.71 | 13.27 | 13.35 | 1,812,509 | -0.27(-2.00%) |
Oct 23, 2002 | 13.93 | 13.93 | 13.15 | 13.62 | 1,450,339 | -0.32(-2.29%) |
Oct 22, 2002 | 14.04 | 14.11 | 13.69 | 13.94 | 885,473 | -0.11(-0.76%) |
Oct 21, 2002 | 13.67 | 14.10 | 13.57 | 14.04 | 846,169 | +0.11(+0.76%) |
Oct 18, 2002 | 13.81 | 14.03 | 13.67 | 13.94 | 714,402 | -0.07(-0.52%) |
Oct 17, 2002 | 13.88 | 14.12 | 13.68 | 14.01 | 1,703,482 | +0.58(+4.30%) |
Oct 16, 2002 | 13.50 | 13.62 | 13.13 | 13.43 | 1,728,329 | -0.07(-0.49%) |
Oct 15, 2002 | 13.15 | 13.61 | 12.92 | 13.50 | 2,021,228 | +0.98(+7.79%) |
Oct 14, 2002 | 12.29 | 12.60 | 12.29 | 12.52 | 1,409,529 | -0.10(-0.79%) |
Oct 11, 2002 | 12.38 | 13.28 | 12.36 | 12.62 | 2,278,136 | +0.33(+2.70%) |
Oct 10, 2002 | 11.29 | 12.62 | 11.29 | 12.29 | 2,388,218 | +0.89(+7.80%) |
Oct 09, 2002 | 11.80 | 11.85 | 11.36 | 11.40 | 1,386,639 | -0.68(-5.66%) |
Oct 08, 2002 | 11.61 | 12.20 | 11.46 | 12.09 | 1,386,338 | +0.59(+5.14%) |
Oct 07, 2002 | 11.92 | 12.15 | 11.41 | 11.49 | 1,247,493 | -0.43(-3.57%) |
Oct 04, 2002 | 12.74 | 12.86 | 11.69 | 11.92 | 2,455,983 | -0.78(-6.12%) |
Oct 03, 2002 | 12.82 | 12.97 | 12.59 | 12.70 | 1,915,212 | -0.09(-0.73%) |
Oct 02, 2002 | 14.08 | 14.08 | 12.75 | 12.79 | 3,132,286 | -1.33(-9.45%) |
Oct 01, 2002 | 13.51 | 14.12 | 13.39 | 14.12 | 1,520,062 | +0.61(+4.52%) |
Sep 30, 2002 | 13.18 | 13.56 | 12.86 | 13.51 | 1,989,604 | +0.00(+0.00%) |
Sep 27, 2002 | 13.83 | 14.11 | 13.35 | 13.51 | 1,526,236 | -0.58(-4.10%) |
Sep 26, 2002 | 13.31 | 14.09 | 13.29 | 14.09 | 141,841,392 | +0.88(+6.63%) |
Sep 25, 2002 | 13.10 | 13.41 | 13.02 | 13.21 | 1,555,451 | +0.11(+0.86%) |
Sep 24, 2002 | 13.34 | 13.75 | 13.06 | 13.10 | 2,091,855 | -0.57(-4.18%) |
Sep 23, 2002 | 13.83 | 13.87 | 13.52 | 13.67 | 1,450,941 | -0.17(-1.25%) |
Sep 20, 2002 | 14.06 | 14.08 | 13.72 | 13.85 | 1,512,683 | -0.07(-0.52%) |
Sep 19, 2002 | 14.34 | 14.43 | 13.85 | 13.92 | 1,143,887 | -0.50(-3.50%) |
Sep 18, 2002 | 14.66 | 14.66 | 14.29 | 14.42 | 1,113,618 | -0.27(-1.85%) |
Sep 17, 2002 | 15.37 | 15.37 | 14.64 | 14.70 | 777,048 | -0.36(-2.38%) |
Sep 16, 2002 | 15.14 | 15.17 | 14.91 | 15.05 | 633,083 | -0.11(-0.70%) |
Sep 13, 2002 | 14.87 | 15.21 | 14.69 | 15.16 | 755,061 | +0.27(+1.83%) |
Sep 12, 2002 | 15.29 | 15.33 | 14.81 | 14.89 | 880,805 | -0.39(-2.56%) |
Sep 11, 2002 | 15.50 | 15.59 | 15.26 | 15.28 | 632,932 | +0.07(+0.48%) |
Sep 10, 2002 | 15.23 | 15.30 | 15.07 | 15.21 | 1,113,618 | -0.04(-0.26%) |
Sep 09, 2002 | 14.70 | 15.29 | 14.59 | 15.25 | 963,780 | +0.52(+3.52%) |
Sep 06, 2002 | 14.91 | 14.97 | 14.69 | 14.73 | 1,082,596 | -0.01(-0.09%) |
Sep 05, 2002 | 14.78 | 14.85 | 14.54 | 14.74 | 911,073 | -0.04(-0.27%) |
Sep 04, 2002 | 14.72 | 14.83 | 14.46 | 14.78 | 894,508 | +0.07(+0.45%) |
Sep 03, 2002 | 15.27 | 15.27 | 14.72 | 14.72 | 913,633 | -0.66(-4.32%) |
Aug 30, 2002 | 15.39 | 15.61 | 15.21 | 15.38 | 883,816 | +0.01(+0.09%) |
Aug 29, 2002 | 15.18 | 15.41 | 14.95 | 15.37 | 1,364,954 | +0.19(+1.23%) |
Aug 28, 2002 | 15.27 | 15.31 | 14.97 | 15.18 | 1,091,180 | -0.09(-0.61%) |
Aug 27, 2002 | 15.46 | 15.56 | 15.15 | 15.27 | 975,376 | -0.15(-0.99%) |
Aug 26, 2002 | 15.21 | 15.43 | 14.94 | 15.43 | 1,089,975 | +0.13(+0.82%) |
Aug 23, 2002 | 15.54 | 15.61 | 15.21 | 15.30 | 1,217,977 | -0.37(-2.33%) |
Aug 22, 2002 | 15.17 | 15.70 | 15.17 | 15.66 | 1,173,101 | +0.35(+2.25%) |
Aug 21, 2002 | 15.27 | 15.43 | 15.04 | 15.32 | 885,473 | +0.16(+1.05%) |
Aug 20, 2002 | 15.15 | 15.54 | 14.93 | 15.16 | 1,450,489 | +0.12(+0.79%) |
Aug 16, 2002 | 14.68 | 15.07 | 14.54 | 15.04 | 1,298,694 | +0.34(+2.30%) |
Aug 15, 2002 | 14.97 | 15.27 | 14.61 | 14.70 | 1,755,134 | -0.07(-0.45%) |
Aug 14, 2002 | 14.22 | 14.82 | 14.06 | 14.77 | 1,900,605 | +0.61(+4.31%) |
Aug 13, 2002 | 14.21 | 14.48 | 14.11 | 14.16 | 2,026,800 | -0.07(-0.51%) |
Aug 12, 2002 | 13.95 | 14.35 | 13.75 | 14.23 | 1,902,412 | +0.95(+7.15%) |
Aug 07, 2002 | 13.28 | 13.38 | 12.84 | 13.28 | 2,111,131 | +0.54(+4.22%) |
Aug 06, 2002 | 12.56 | 13.25 | 12.56 | 12.74 | 1,546,114 | +0.25(+2.02%) |
Aug 05, 2002 | 12.68 | 13.05 | 12.37 | 12.49 | 1,912,803 | -0.36(-2.79%) |
Aug 02, 2002 | 13.30 | 13.30 | 12.58 | 12.85 | 1,253,215 | -0.46(-3.44%) |
Aug 01, 2002 | 13.59 | 13.61 | 13.12 | 13.31 | 1,477,144 | -0.28(-2.05%) |
Jul 31, 2002 | 13.33 | 13.65 | 13.21 | 13.59 | 2,027,854 | +0.29(+2.15%) |
Jul 30, 2002 | 13.27 | 13.55 | 13.07 | 13.30 | 2,040,353 | -0.09(-0.64%) |
Jul 29, 2002 | 12.62 | 13.39 | 12.55 | 13.39 | 2,061,436 | +0.77(+6.11%) |
Jul 26, 2002 | 12.53 | 12.68 | 12.38 | 12.62 | 1,799,709 | +0.09(+0.69%) |
Jul 25, 2002 | 12.12 | 12.85 | 11.99 | 12.53 | 2,414,872 | +0.25(+2.00%) |
Jul 24, 2002 | 11.95 | 12.62 | 11.71 | 12.29 | 4,077,996 | -0.20(-1.60%) |
Jul 23, 2002 | 12.97 | 13.08 | 12.25 | 12.48 | 1,545,512 | -0.46(-3.59%) |
Jul 22, 2002 | 13.51 | 13.51 | 12.55 | 12.95 | 1,881,781 | -0.60(-4.41%) |
Jul 19, 2002 | 13.65 | 13.88 | 13.35 | 13.55 | 2,117,456 | -0.91(-6.29%) |
Jul 17, 2002 | 14.64 | 14.85 | 14.28 | 14.46 | 1,473,078 | -0.43(-2.90%) |
Jul 12, 2002 | 15.11 | 15.11 | 14.75 | 14.89 | 1,102,173 | -0.08(-0.53%) |
Jul 11, 2002 | 14.64 | 15.07 | 14.48 | 14.97 | 1,483,770 | +0.03(+0.18%) |
Jul 10, 2002 | 15.67 | 15.69 | 14.90 | 14.94 | 1,348,088 | -0.63(-4.05%) |
Jul 09, 2002 | 16.09 | 16.16 | 15.57 | 15.57 | 932,307 | -0.53(-3.30%) |
Jul 08, 2002 | 16.00 | 16.37 | 15.95 | 16.10 | 1,135,303 | +0.10(+0.62%) |
Jul 05, 2002 | 15.63 | 16.44 | 15.61 | 16.00 | 831,110 | +0.40(+2.55%) |
Jul 04, 2002 | 15.91 | 15.98 | 15.34 | 15.61 | 854,903 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.98 | 15.34 | 15.61 | 854,903 | -0.31(-1.92%) |
Jul 02, 2002 | 16.17 | 16.24 | 15.77 | 15.91 | 1,106,691 | -0.42(-2.60%) |
Jul 01, 2002 | 16.73 | 16.87 | 16.29 | 16.34 | 1,579,997 | -0.56(-3.34%) |
Jun 28, 2002 | 16.44 | 16.90 | 16.30 | 16.90 | 2,537,302 | +0.50(+3.08%) |
Jun 27, 2002 | 16.08 | 16.59 | 16.06 | 16.40 | 1,527,742 | +0.35(+2.15%) |
Jun 26, 2002 | 16.24 | 16.28 | 15.94 | 16.05 | 1,659,057 | -0.56(-3.36%) |
Jun 25, 2002 | 16.48 | 16.92 | 16.45 | 16.61 | 885,925 | +0.01(+0.04%) |
Jun 21, 2002 | 16.47 | 17.13 | 16.46 | 16.60 | 1,296,435 | -0.05(-0.32%) |
Jun 20, 2002 | 16.69 | 16.80 | 16.57 | 16.65 | 887,129 | -0.04(-0.24%) |
Jun 19, 2002 | 16.95 | 17.10 | 16.69 | 16.69 | 821,924 | -0.35(-2.06%) |
Jun 18, 2002 | 16.99 | 17.15 | 16.83 | 17.05 | 601,911 | +0.06(+0.35%) |
Jun 17, 2002 | 16.64 | 17.10 | 16.63 | 16.99 | 884,569 | +0.33(+1.99%) |
Jun 14, 2002 | 16.47 | 16.71 | 16.14 | 16.65 | 1,650,474 | +0.01(+0.08%) |
Jun 12, 2002 | 16.75 | 16.93 | 16.64 | 16.64 | 779,457 | -0.13(-0.79%) |
Jun 11, 2002 | 17.05 | 17.07 | 16.75 | 16.77 | 777,349 | -0.25(-1.48%) |
Jun 10, 2002 | 16.97 | 17.11 | 16.88 | 17.03 | 670,429 | +0.12(+0.71%) |
Jun 07, 2002 | 16.74 | 17.07 | 16.65 | 16.91 | 2,051,647 | +0.17(+1.03%) |
Jun 06, 2002 | 16.80 | 16.94 | 16.70 | 16.73 | 1,403,806 | -0.23(-1.33%) |
Jun 05, 2002 | 16.72 | 17.07 | 16.71 | 16.96 | 1,170,692 | +0.16(+0.95%) |
May 31, 2002 | 16.79 | 16.80 | 16.70 | 16.80 | 2,643,168 | +0.00(+0.00%) |
May 28, 2002 | 16.87 | 16.97 | 16.72 | 16.80 | 1,421,726 | -0.03(-0.20%) |
May 27, 2002 | 16.73 | 17.00 | 16.71 | 16.83 | 589,110 | +0.00(+0.00%) |
May 24, 2002 | 16.73 | 17.00 | 16.71 | 16.83 | 589,110 | +0.11(+0.63%) |
May 23, 2002 | 16.44 | 16.76 | 16.44 | 16.73 | 4,143,804 | +0.36(+2.19%) |
May 22, 2002 | 16.42 | 16.53 | 16.29 | 16.37 | 1,819,587 | -0.07(-0.44%) |
May 21, 2002 | 16.67 | 16.73 | 16.41 | 16.44 | 1,363,900 | -0.23(-1.35%) |
May 20, 2002 | 16.97 | 16.97 | 16.57 | 16.67 | 1,409,378 | -0.31(-1.80%) |
May 17, 2002 | 17.00 | 17.26 | 16.97 | 16.97 | 1,309,085 | +0.04(+0.24%) |
May 16, 2002 | 17.01 | 17.04 | 16.80 | 16.93 | 1,609,513 | +0.02(+0.12%) |
May 15, 2002 | 17.03 | 17.21 | 16.89 | 16.91 | 1,674,869 | -0.12(-0.70%) |
May 14, 2002 | 17.30 | 17.33 | 16.97 | 17.03 | 2,455,231 | -0.19(-1.12%) |
May 13, 2002 | 17.10 | 17.32 | 17.07 | 17.23 | 1,226,109 | +0.20(+1.17%) |
May 10, 2002 | 17.25 | 17.29 | 17.00 | 17.03 | 1,498,377 | -0.19(-1.12%) |
May 09, 2002 | 17.56 | 17.60 | 17.19 | 17.22 | 2,133,569 | -0.54(-3.07%) |
May 08, 2002 | 17.80 | 17.96 | 16.47 | 17.76 | 6,118,350 | -0.10(-0.56%) |
May 07, 2002 | 18.29 | 18.30 | 17.76 | 17.86 | 1,050,972 | -0.42(-2.29%) |
May 06, 2002 | 18.66 | 18.75 | 18.28 | 18.28 | 1,103,227 | -0.31(-1.68%) |
May 03, 2002 | 18.53 | 18.60 | 18.25 | 18.59 | 1,985,689 | +0.09(+0.50%) |
May 02, 2002 | 18.46 | 18.56 | 18.33 | 18.50 | 779,306 | -0.09(-0.46%) |
May 01, 2002 | 18.71 | 18.71 | 18.50 | 18.59 | 1,124,611 | -0.17(-0.89%) |
Apr 30, 2002 | 18.66 | 18.90 | 18.38 | 18.75 | 926,885 | +0.21(+1.11%) |
Apr 29, 2002 | 18.63 | 18.73 | 18.36 | 18.55 | 923,572 | -0.05(-0.25%) |
Apr 26, 2002 | 18.56 | 18.66 | 18.54 | 18.59 | 884,118 | -0.03(-0.18%) |
Apr 25, 2002 | 18.43 | 18.75 | 18.33 | 18.63 | 882,461 | -0.05(-0.25%) |
Apr 24, 2002 | 18.60 | 18.93 | 18.55 | 18.67 | 1,434,828 | +0.08(+0.43%) |
Apr 23, 2002 | 19.39 | 19.39 | 18.58 | 18.59 | 1,368,116 | -0.66(-3.45%) |
Apr 22, 2002 | 19.12 | 19.33 | 19.06 | 19.26 | 854,903 | +0.13(+0.69%) |
Apr 19, 2002 | 19.06 | 19.26 | 19.03 | 19.12 | 718,618 | +0.11(+0.59%) |
Apr 18, 2002 | 19.34 | 19.52 | 18.83 | 19.01 | 939,535 | -0.36(-1.85%) |
Apr 17, 2002 | 19.16 | 19.42 | 19.09 | 19.37 | 445,899 | +0.15(+0.76%) |
Apr 16, 2002 | 19.06 | 19.27 | 19.03 | 19.22 | 485,203 | +0.17(+0.91%) |
Apr 15, 2002 | 19.46 | 19.46 | 18.80 | 19.05 | 863,487 | -0.38(-1.95%) |
Apr 12, 2002 | 19.28 | 19.52 | 19.26 | 19.43 | 707,475 | +0.16(+0.83%) |
Apr 11, 2002 | 19.56 | 19.58 | 19.23 | 19.27 | 675,399 | -0.29(-1.46%) |
Apr 10, 2002 | 19.26 | 19.56 | 19.16 | 19.56 | 2,861,223 | +0.23(+1.17%) |
Apr 09, 2002 | 19.06 | 19.39 | 19.05 | 19.33 | 842,705 | +0.25(+1.32%) |
Apr 08, 2002 | 18.86 | 19.08 | 18.72 | 19.08 | 1,268,576 | +0.17(+0.88%) |
Apr 05, 2002 | 18.63 | 18.97 | 18.59 | 18.91 | 1,179,125 | +0.25(+1.35%) |
Apr 04, 2002 | 18.51 | 18.73 | 18.49 | 18.66 | 1,842,477 | +0.18(+0.97%) |
Apr 03, 2002 | 18.46 | 18.53 | 18.31 | 18.48 | 1,695,500 | -0.03(-0.14%) |
Apr 02, 2002 | 18.39 | 18.51 | 18.33 | 18.51 | 1,292,670 | +0.11(+0.61%) |