Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.18 | 10.30 | 10.14 | 10.18 | 34,086 | -0.04(-0.38%) |
Feb 27, 2003 | 10.15 | 10.26 | 9.931 | 10.22 | 10,668 | +0.06(+0.61%) |
Feb 26, 2003 | 10.10 | 10.38 | 10.10 | 10.16 | 21,206 | +0.02(+0.23%) |
Feb 25, 2003 | 10.000 | 10.15 | 9.877 | 10.14 | 10,277 | +0.04(+0.38%) |
Feb 24, 2003 | 9.962 | 10.15 | 9.762 | 10.10 | 11,188 | +0.29(+2.98%) |
Feb 21, 2003 | 9.723 | 9.877 | 9.646 | 9.808 | 84,955 | +0.05(+0.47%) |
Feb 20, 2003 | 10.18 | 10.18 | 9.754 | 9.762 | 28,882 | -0.12(-1.17%) |
Feb 19, 2003 | 10.21 | 10.22 | 9.877 | 9.877 | 14,701 | -0.27(-2.65%) |
Feb 18, 2003 | 10.14 | 10.22 | 9.985 | 10.15 | 31,484 | +0.15(+1.54%) |
Feb 14, 2003 | 9.439 | 10.02 | 9.416 | 9.992 | 11,188 | +0.55(+5.86%) |
Feb 13, 2003 | 9.539 | 9.539 | 9.078 | 9.439 | 24,719 | -0.37(-3.76%) |
Feb 12, 2003 | 10.09 | 10.18 | 9.762 | 9.808 | 11,188 | -0.38(-3.70%) |
Feb 11, 2003 | 10.30 | 10.34 | 10.03 | 10.18 | 16,522 | -0.12(-1.12%) |
Feb 10, 2003 | 10.17 | 10.30 | 10.06 | 10.30 | 31,094 | +0.19(+1.90%) |
Feb 07, 2003 | 10.32 | 10.32 | 10.10 | 10.11 | 14,311 | -0.23(-2.23%) |
Feb 06, 2003 | 10.56 | 10.56 | 10.34 | 10.34 | 10,798 | -0.22(-2.11%) |
Feb 05, 2003 | 10.57 | 10.57 | 10.41 | 10.56 | 20,035 | -0.01(-0.07%) |
Feb 04, 2003 | 10.55 | 10.58 | 10.50 | 10.57 | 28,361 | -0.04(-0.36%) |
Feb 03, 2003 | 10.70 | 10.77 | 10.57 | 10.61 | 87,037 | -0.13(-1.22%) |
Jan 31, 2003 | 10.77 | 10.85 | 10.55 | 10.74 | 16,392 | -0.01(-0.07%) |
Jan 30, 2003 | 11.11 | 11.11 | 10.75 | 10.75 | 6,505 | -0.36(-3.25%) |
Jan 29, 2003 | 11.21 | 11.21 | 10.65 | 11.11 | 19,775 | -0.12(-1.03%) |
Jan 28, 2003 | 11.15 | 11.31 | 10.71 | 11.22 | 17,693 | +0.12(+1.04%) |
Jan 27, 2003 | 11.15 | 11.27 | 11.11 | 11.11 | 15,481 | -0.04(-0.34%) |
Jan 24, 2003 | 11.62 | 11.62 | 11.15 | 11.15 | 25,109 | -0.50(-4.29%) |
Jan 23, 2003 | 11.35 | 11.68 | 11.18 | 11.64 | 10,668 | +0.27(+2.37%) |
Jan 22, 2003 | 11.54 | 11.55 | 11.29 | 11.38 | 5,854 | -0.15(-1.33%) |
Jan 21, 2003 | 12.18 | 12.18 | 11.49 | 11.53 | 13,270 | -0.61(-5.06%) |
Jan 17, 2003 | 12.22 | 12.25 | 11.88 | 12.14 | 8,716 | -0.15(-1.25%) |
Jan 16, 2003 | 12.26 | 12.38 | 12.22 | 12.30 | 8,846 | +0.09(+0.76%) |
Jan 15, 2003 | 12.43 | 12.43 | 12.14 | 12.21 | 7,675 | -0.25(-2.04%) |
Jan 14, 2003 | 12.12 | 12.47 | 11.99 | 12.46 | 11,448 | +0.35(+2.92%) |
Jan 13, 2003 | 12.61 | 12.66 | 12.05 | 12.11 | 45,535 | -0.43(-3.43%) |
Jan 10, 2003 | 12.38 | 12.73 | 12.11 | 12.54 | 27,190 | +0.23(+1.87%) |
Jan 09, 2003 | 11.85 | 12.33 | 11.85 | 12.31 | 19,515 | +0.51(+4.30%) |
Jan 08, 2003 | 11.51 | 11.81 | 11.30 | 11.80 | 19,515 | +0.35(+3.09%) |
Jan 07, 2003 | 11.51 | 11.53 | 11.18 | 11.45 | 54,512 | +0.02(+0.13%) |
Jan 06, 2003 | 11.42 | 11.43 | 11.29 | 11.43 | 45,535 | -0.15(-1.26%) |
Jan 03, 2003 | 11.68 | 11.68 | 11.34 | 11.58 | 21,986 | -0.11(-0.92%) |
Jan 02, 2003 | 11.85 | 12.04 | 11.59 | 11.68 | 34,216 | +0.02(+0.20%) |
Dec 31, 2002 | 11.68 | 11.98 | 11.54 | 11.66 | 24,849 | -0.10(-0.85%) |
Dec 30, 2002 | 11.88 | 11.91 | 11.55 | 11.76 | 34,866 | -0.02(-0.20%) |
Dec 27, 2002 | 12.14 | 12.15 | 11.76 | 11.78 | 17,563 | -0.67(-5.37%) |
Dec 26, 2002 | 12.30 | 12.45 | 12.20 | 12.45 | 13,530 | +0.13(+1.06%) |
Dec 24, 2002 | 12.34 | 12.38 | 12.30 | 12.32 | 4,033 | +0.05(+0.44%) |
Dec 23, 2002 | 12.18 | 12.29 | 12.00 | 12.27 | 20,555 | +0.01(+0.06%) |
Dec 20, 2002 | 12.07 | 12.30 | 12.00 | 12.26 | 28,882 | +0.23(+1.92%) |
Dec 19, 2002 | 11.95 | 12.22 | 11.95 | 12.03 | 20,295 | +0.12(+1.03%) |
Dec 18, 2002 | 12.38 | 12.38 | 11.90 | 11.91 | 11,709 | -0.51(-4.09%) |
Dec 17, 2002 | 12.53 | 12.53 | 12.22 | 12.41 | 22,897 | -0.12(-0.92%) |
Dec 16, 2002 | 12.18 | 12.68 | 12.14 | 12.53 | 27,190 | +0.38(+3.10%) |
Dec 13, 2002 | 12.91 | 12.91 | 12.14 | 12.15 | 30,443 | -0.88(-6.78%) |
Dec 12, 2002 | 12.51 | 13.30 | 12.51 | 13.04 | 58,675 | +0.15(+1.13%) |
Dec 11, 2002 | 12.69 | 13.45 | 12.69 | 12.89 | 66,351 | +0.28(+2.19%) |
Dec 10, 2002 | 13.03 | 13.03 | 12.57 | 12.61 | 39,290 | -0.42(-3.19%) |
Dec 09, 2002 | 13.17 | 13.17 | 12.57 | 13.03 | 42,022 | -0.15(-1.11%) |
Dec 06, 2002 | 13.57 | 13.60 | 13.04 | 13.17 | 18,734 | -0.44(-3.22%) |
Dec 05, 2002 | 13.84 | 13.84 | 13.57 | 13.61 | 12,749 | -0.29(-2.10%) |
Dec 04, 2002 | 13.67 | 13.97 | 13.67 | 13.90 | 35,387 | +0.26(+1.92%) |
Dec 03, 2002 | 13.80 | 13.82 | 13.64 | 13.64 | 16,262 | -0.20(-1.44%) |
Dec 02, 2002 | 14.03 | 14.14 | 13.38 | 13.84 | 80,402 | -0.15(-1.04%) |
Nov 29, 2002 | 13.41 | 13.99 | 13.41 | 13.99 | 39,940 | +0.54(+4.00%) |
Nov 27, 2002 | 12.68 | 13.45 | 12.68 | 13.45 | 61,797 | +0.80(+6.32%) |
Nov 26, 2002 | 12.44 | 12.76 | 12.40 | 12.65 | 21,856 | +0.28(+2.24%) |
Nov 25, 2002 | 12.07 | 12.41 | 12.07 | 12.38 | 15,221 | +0.35(+2.94%) |
Nov 22, 2002 | 11.91 | 12.11 | 11.84 | 12.02 | 46,055 | +0.15(+1.23%) |
Nov 21, 2002 | 12.20 | 12.26 | 11.88 | 11.88 | 14,701 | -0.21(-1.72%) |
Nov 20, 2002 | 12.30 | 12.30 | 11.54 | 12.08 | 43,323 | -0.25(-2.06%) |
Nov 19, 2002 | 12.90 | 12.91 | 12.07 | 12.34 | 60,366 | -0.43(-3.37%) |
Nov 18, 2002 | 12.30 | 13.07 | 12.30 | 12.77 | 42,152 | +0.60(+4.93%) |
Nov 15, 2002 | 11.99 | 12.30 | 11.94 | 12.17 | 21,336 | +0.25(+2.13%) |
Nov 14, 2002 | 11.54 | 12.15 | 11.53 | 11.91 | 33,435 | +0.34(+2.92%) |
Nov 13, 2002 | 11.40 | 11.76 | 11.40 | 11.58 | 21,726 | +0.12(+1.01%) |
Nov 12, 2002 | 11.53 | 11.95 | 11.35 | 11.46 | 33,696 | -0.08(-0.67%) |
Nov 11, 2002 | 11.84 | 11.84 | 11.54 | 11.54 | 4,683 | -0.34(-2.85%) |
Nov 08, 2002 | 12.00 | 12.00 | 11.61 | 11.88 | 17,043 | -0.05(-0.39%) |
Nov 07, 2002 | 12.07 | 12.07 | 11.76 | 11.92 | 18,344 | -0.22(-1.84%) |
Nov 06, 2002 | 12.18 | 12.22 | 11.99 | 12.14 | 35,387 | +0.05(+0.44%) |
Nov 05, 2002 | 12.11 | 12.25 | 11.99 | 12.09 | 22,897 | -0.05(-0.38%) |
Nov 04, 2002 | 11.91 | 12.14 | 11.91 | 12.14 | 31,744 | +0.23(+1.94%) |
Nov 01, 2002 | 11.06 | 11.91 | 11.05 | 11.91 | 29,532 | +0.84(+7.57%) |
Oct 31, 2002 | 10.98 | 11.18 | 10.95 | 11.07 | 14,961 | +0.12(+1.05%) |
Oct 30, 2002 | 10.69 | 11.01 | 10.68 | 10.95 | 14,441 | +0.32(+2.96%) |
Oct 29, 2002 | 10.52 | 10.65 | 9.954 | 10.64 | 35,777 | -0.11(-1.00%) |
Oct 28, 2002 | 11.64 | 11.64 | 10.53 | 10.75 | 63,619 | -0.78(-6.80%) |
Oct 25, 2002 | 10.84 | 11.54 | 10.72 | 11.53 | 25,369 | +0.52(+4.68%) |
Oct 24, 2002 | 10.89 | 11.11 | 10.89 | 11.01 | 6,635 | +0.13(+1.20%) |
Oct 23, 2002 | 10.58 | 10.88 | 10.57 | 10.88 | 31,224 | +0.32(+2.98%) |
Oct 22, 2002 | 10.78 | 10.81 | 10.48 | 10.57 | 50,348 | -0.20(-1.86%) |
Oct 21, 2002 | 10.78 | 10.82 | 10.38 | 10.77 | 20,555 | -0.09(-0.85%) |
Oct 18, 2002 | 10.84 | 11.31 | 10.78 | 10.86 | 20,685 | +0.08(+0.78%) |
Oct 17, 2002 | 10.65 | 10.91 | 10.65 | 10.78 | 36,167 | +0.21(+1.96%) |
Oct 16, 2002 | 10.57 | 10.69 | 10.53 | 10.57 | 17,823 | +0.04(+0.37%) |
Oct 15, 2002 | 9.839 | 10.53 | 9.839 | 10.53 | 15,612 | +0.72(+7.37%) |
Oct 14, 2002 | 9.969 | 9.969 | 9.785 | 9.808 | 9,887 | -0.08(-0.85%) |
Oct 11, 2002 | 9.723 | 10.03 | 9.723 | 9.892 | 30,963 | +0.25(+2.55%) |
Oct 10, 2002 | 9.516 | 9.762 | 9.400 | 9.646 | 42,152 | +0.21(+2.20%) |
Oct 09, 2002 | 9.839 | 9.839 | 9.439 | 9.439 | 34,086 | -0.48(-4.81%) |
Oct 08, 2002 | 10.16 | 10.16 | 9.877 | 9.915 | 28,882 | -0.25(-2.42%) |
Oct 07, 2002 | 10.57 | 10.57 | 10.15 | 10.16 | 23,548 | -0.48(-4.55%) |
Oct 04, 2002 | 10.68 | 10.77 | 10.58 | 10.65 | 7,545 | -0.08(-0.72%) |
Oct 03, 2002 | 10.91 | 10.91 | 10.65 | 10.72 | 10,538 | -0.12(-1.06%) |
Oct 02, 2002 | 11.05 | 11.05 | 10.76 | 10.84 | 30,053 | -0.13(-1.19%) |
Oct 01, 2002 | 10.88 | 11.03 | 10.73 | 10.97 | 16,002 | +0.08(+0.78%) |
Sep 30, 2002 | 10.95 | 10.99 | 10.88 | 10.88 | 8,976 | -0.15(-1.32%) |
Sep 27, 2002 | 11.41 | 11.41 | 11.03 | 11.03 | 15,351 | -0.38(-3.30%) |
Sep 26, 2002 | 11.49 | 11.50 | 11.38 | 11.41 | 14,571 | -0.05(-0.47%) |
Sep 25, 2002 | 11.57 | 11.63 | 11.46 | 11.46 | 186,173 | -0.08(-0.67%) |
Sep 24, 2002 | 11.61 | 11.62 | 11.54 | 11.54 | 14,311 | -0.09(-0.79%) |
Sep 23, 2002 | 11.76 | 11.80 | 11.53 | 11.63 | 34,216 | -0.09(-0.79%) |
Sep 20, 2002 | 11.61 | 11.72 | 11.61 | 11.72 | 30,963 | +0.04(+0.33%) |
Sep 19, 2002 | 11.85 | 11.95 | 11.68 | 11.68 | 11,058 | -0.17(-1.43%) |
Sep 18, 2002 | 11.96 | 11.98 | 11.79 | 11.85 | 21,336 | -0.10(-0.84%) |
Sep 17, 2002 | 12.12 | 12.12 | 11.91 | 11.95 | 4,423 | -0.19(-1.58%) |
Sep 16, 2002 | 12.22 | 12.23 | 12.07 | 12.14 | 3,903 | -0.12(-0.94%) |
Sep 13, 2002 | 12.14 | 12.26 | 11.98 | 12.26 | 7,285 | +0.08(+0.63%) |
Sep 12, 2002 | 12.35 | 12.35 | 12.18 | 12.18 | 10,408 | -0.20(-1.61%) |
Sep 11, 2002 | 12.57 | 12.57 | 12.38 | 12.38 | 4,553 | -0.11(-0.86%) |
Sep 10, 2002 | 12.14 | 12.62 | 12.14 | 12.49 | 29,923 | +0.42(+3.50%) |
Sep 09, 2002 | 11.62 | 12.07 | 11.62 | 12.07 | 10,017 | +0.38(+3.29%) |
Sep 06, 2002 | 11.61 | 11.68 | 11.61 | 11.68 | 15,351 | +0.08(+0.66%) |
Sep 05, 2002 | 11.68 | 11.69 | 11.61 | 11.61 | 7,545 | -0.09(-0.79%) |
Sep 04, 2002 | 11.68 | 11.74 | 11.61 | 11.70 | 18,214 | +0.05(+0.40%) |
Sep 03, 2002 | 11.68 | 11.68 | 11.64 | 11.65 | 10,538 | -0.11(-0.91%) |
Aug 30, 2002 | 11.94 | 12.01 | 11.76 | 11.76 | 10,538 | -0.10(-0.84%) |
Aug 29, 2002 | 12.00 | 12.03 | 11.86 | 11.86 | 17,563 | -0.06(-0.52%) |
Aug 28, 2002 | 12.08 | 12.18 | 11.92 | 11.92 | 10,017 | -0.18(-1.52%) |
Aug 27, 2002 | 12.18 | 12.29 | 12.11 | 12.11 | 15,481 | -0.05(-0.38%) |
Aug 26, 2002 | 12.22 | 12.22 | 12.09 | 12.15 | 20,165 | +0.01(+0.06%) |
Aug 23, 2002 | 12.45 | 12.45 | 12.14 | 12.14 | 8,846 | -0.23(-1.86%) |
Aug 22, 2002 | 12.38 | 12.38 | 12.18 | 12.38 | 15,351 | +0.08(+0.63%) |
Aug 21, 2002 | 12.28 | 12.44 | 12.14 | 12.30 | 19,254 | +0.08(+0.63%) |
Aug 20, 2002 | 12.57 | 12.57 | 12.21 | 12.22 | 9,887 | -0.31(-2.45%) |
Aug 16, 2002 | 12.22 | 12.53 | 12.22 | 12.53 | 162,235 | +0.46(+3.82%) |
Aug 15, 2002 | 12.24 | 12.30 | 12.07 | 12.07 | 26,540 | -0.17(-1.38%) |
Aug 14, 2002 | 11.99 | 12.24 | 11.61 | 12.24 | 23,808 | +0.21(+1.72%) |
Aug 13, 2002 | 12.26 | 12.29 | 11.99 | 12.03 | 10,017 | -0.23(-1.88%) |
Aug 12, 2002 | 12.67 | 12.67 | 11.97 | 12.26 | 20,816 | -0.15(-1.24%) |
Aug 07, 2002 | 12.22 | 12.61 | 11.72 | 12.41 | 20,165 | +0.26(+2.15%) |
Aug 06, 2002 | 12.34 | 12.41 | 12.14 | 12.15 | 14,961 | -0.11(-0.88%) |
Aug 05, 2002 | 12.30 | 12.30 | 12.22 | 12.26 | 83,134 | -0.04(-0.31%) |
Aug 02, 2002 | 13.06 | 13.06 | 12.30 | 12.30 | 11,188 | -0.76(-5.83%) |
Aug 01, 2002 | 13.18 | 13.18 | 12.95 | 13.06 | 2,602 | -0.12(-0.93%) |
Jul 31, 2002 | 13.57 | 13.57 | 12.99 | 13.18 | 12,359 | -0.50(-3.65%) |
Jul 30, 2002 | 13.76 | 13.91 | 13.49 | 13.68 | 62,188 | -0.15(-1.11%) |
Jul 29, 2002 | 13.40 | 13.84 | 13.40 | 13.84 | 6,895 | +0.47(+3.51%) |
Jul 26, 2002 | 13.03 | 13.37 | 13.03 | 13.37 | 15,091 | +0.45(+3.51%) |
Jul 25, 2002 | 12.44 | 13.03 | 12.44 | 12.91 | 236,262 | +0.28(+2.25%) |
Jul 24, 2002 | 11.91 | 12.63 | 11.68 | 12.63 | 16,002 | +0.60(+4.98%) |
Jul 23, 2002 | 12.80 | 12.80 | 12.03 | 12.03 | 8,586 | -0.77(-6.01%) |
Jul 22, 2002 | 12.87 | 12.91 | 12.40 | 12.80 | 16,132 | +0.12(+0.91%) |
Jul 19, 2002 | 11.99 | 12.67 | 11.99 | 12.68 | 28,101 | +0.88(+7.49%) |
Jul 17, 2002 | 11.79 | 11.87 | 11.72 | 11.80 | 4,423 | -0.36(-2.97%) |
Jul 12, 2002 | 12.18 | 12.29 | 11.95 | 12.16 | 23,418 | -0.02(-0.19%) |
Jul 11, 2002 | 12.34 | 12.34 | 11.95 | 12.18 | 10,668 | -0.18(-1.49%) |
Jul 10, 2002 | 12.54 | 12.68 | 12.30 | 12.37 | 21,206 | -0.19(-1.53%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.56 | 12.56 | 5,724 | -0.12(-0.97%) |
Jul 08, 2002 | 12.75 | 12.75 | 12.68 | 12.68 | 14,701 | -0.07(-0.54%) |
Jul 05, 2002 | 12.63 | 12.76 | 12.63 | 12.75 | 2,732 | +0.15(+1.22%) |
Jul 04, 2002 | 12.68 | 12.69 | 12.59 | 12.60 | 6,374 | +0.00(+0.00%) |
Jul 03, 2002 | 12.68 | 12.69 | 12.59 | 12.60 | 6,374 | -0.16(-1.26%) |
Jul 02, 2002 | 13.41 | 13.42 | 12.38 | 12.76 | 35,907 | -0.68(-5.03%) |
Jul 01, 2002 | 13.45 | 13.47 | 13.34 | 13.44 | 22,377 | +0.29(+2.22%) |
Jun 28, 2002 | 13.45 | 13.49 | 13.14 | 13.14 | 53,341 | -0.31(-2.29%) |
Jun 27, 2002 | 13.68 | 13.77 | 13.34 | 13.45 | 13,270 | -0.31(-2.23%) |
Jun 26, 2002 | 13.72 | 13.79 | 13.62 | 13.76 | 17,433 | -0.02(-0.11%) |
Jun 25, 2002 | 13.37 | 13.84 | 13.37 | 13.77 | 16,652 | +0.63(+4.80%) |
Jun 21, 2002 | 13.16 | 13.25 | 13.06 | 13.14 | 20,165 | +0.18(+1.36%) |
Jun 20, 2002 | 13.07 | 13.07 | 12.96 | 12.97 | 13,400 | -0.10(-0.76%) |
Jun 19, 2002 | 13.57 | 13.67 | 13.07 | 13.07 | 21,336 | -0.50(-3.68%) |
Jun 18, 2002 | 13.60 | 13.76 | 13.45 | 13.57 | 24,458 | -0.03(-0.23%) |
Jun 17, 2002 | 13.91 | 14.02 | 13.59 | 13.60 | 30,963 | -0.43(-3.07%) |
Jun 14, 2002 | 14.10 | 14.22 | 13.99 | 14.03 | 10,798 | -0.50(-3.44%) |
Jun 12, 2002 | 14.45 | 14.63 | 14.45 | 14.53 | 12,749 | +0.00(+0.00%) |
Jun 11, 2002 | 14.49 | 14.53 | 14.44 | 14.53 | 10,928 | +0.15(+1.07%) |
Jun 10, 2002 | 13.80 | 14.41 | 13.80 | 14.37 | 15,351 | +0.38(+2.75%) |
Jun 07, 2002 | 13.76 | 13.99 | 13.76 | 13.99 | 52,040 | +0.15(+1.11%) |
Jun 06, 2002 | 14.04 | 14.07 | 13.84 | 13.84 | 10,017 | -0.19(-1.37%) |
Jun 05, 2002 | 14.07 | 14.14 | 13.89 | 14.03 | 9,627 | -0.10(-0.71%) |
May 31, 2002 | 13.88 | 14.13 | 13.88 | 14.13 | 12,099 | +0.33(+2.40%) |
May 28, 2002 | 13.60 | 13.80 | 13.57 | 13.80 | 20,035 | +0.26(+1.93%) |
May 27, 2002 | 13.37 | 13.66 | 13.37 | 13.54 | 4,943 | +0.00(+0.00%) |
May 24, 2002 | 13.37 | 13.66 | 13.37 | 13.54 | 4,943 | +0.20(+1.50%) |
May 23, 2002 | 13.53 | 13.53 | 13.21 | 13.34 | 15,091 | -0.28(-2.03%) |
May 22, 2002 | 13.74 | 13.74 | 13.57 | 13.61 | 1,821 | -0.01(-0.06%) |
May 21, 2002 | 13.72 | 13.72 | 13.62 | 13.62 | 3,382 | -0.18(-1.28%) |
May 20, 2002 | 13.87 | 13.91 | 13.57 | 13.80 | 18,344 | +0.12(+0.84%) |
May 17, 2002 | 13.91 | 13.91 | 13.68 | 13.68 | 4,423 | -0.15(-1.11%) |
May 16, 2002 | 13.80 | 13.84 | 13.70 | 13.84 | 36,688 | +0.08(+0.56%) |
May 15, 2002 | 13.74 | 13.77 | 13.57 | 13.76 | 8,456 | +0.00(+0.00%) |
May 14, 2002 | 13.63 | 13.80 | 13.63 | 13.76 | 13,010 | +0.15(+1.13%) |
May 13, 2002 | 13.22 | 13.60 | 13.22 | 13.60 | 11,188 | +0.58(+4.42%) |
May 10, 2002 | 13.64 | 13.68 | 13.03 | 13.03 | 35,127 | -0.69(-5.04%) |
May 09, 2002 | 14.07 | 14.07 | 13.72 | 13.72 | 15,742 | -0.31(-2.19%) |
May 08, 2002 | 14.62 | 14.62 | 13.99 | 14.03 | 32,264 | -0.55(-3.80%) |
May 07, 2002 | 14.59 | 14.59 | 14.41 | 14.58 | 5,204 | -0.10(-0.68%) |
May 06, 2002 | 14.99 | 14.99 | 14.68 | 14.68 | 19,645 | -0.19(-1.29%) |
May 03, 2002 | 14.68 | 14.87 | 14.22 | 14.87 | 18,344 | +0.19(+1.31%) |
May 02, 2002 | 14.68 | 14.68 | 14.45 | 14.68 | 17,433 | +0.08(+0.53%) |
May 01, 2002 | 14.76 | 14.76 | 14.45 | 14.60 | 31,744 | -0.04(-0.26%) |
Apr 30, 2002 | 14.77 | 14.80 | 14.63 | 14.64 | 30,703 | -0.12(-0.78%) |
Apr 29, 2002 | 15.07 | 15.07 | 14.60 | 14.76 | 13,140 | -0.31(-2.04%) |
Apr 26, 2002 | 15.53 | 15.53 | 15.07 | 15.07 | 27,971 | -0.55(-3.54%) |
Apr 25, 2002 | 15.65 | 15.68 | 15.49 | 15.62 | 4,813 | -0.10(-0.64%) |
Apr 24, 2002 | 15.91 | 15.97 | 15.37 | 15.72 | 58,024 | -0.15(-0.97%) |
Apr 23, 2002 | 15.68 | 15.87 | 15.68 | 15.87 | 1,691 | +0.19(+1.23%) |
Apr 22, 2002 | 16.09 | 16.09 | 15.67 | 15.68 | 11,188 | -0.33(-2.06%) |
Apr 19, 2002 | 16.16 | 16.16 | 15.99 | 16.01 | 27,581 | -0.15(-0.90%) |
Apr 18, 2002 | 16.18 | 16.26 | 16.15 | 16.16 | 6,635 | +0.02(+0.09%) |
Apr 17, 2002 | 16.30 | 16.34 | 16.14 | 16.14 | 14,831 | -0.14(-0.85%) |
Apr 16, 2002 | 16.37 | 16.76 | 16.27 | 16.28 | 20,035 | -0.02(-0.09%) |
Apr 15, 2002 | 16.37 | 16.68 | 16.30 | 16.30 | 6,895 | +0.00(+0.00%) |
Apr 12, 2002 | 15.99 | 16.41 | 15.99 | 16.30 | 10,147 | +0.27(+1.68%) |
Apr 11, 2002 | 15.37 | 16.37 | 15.37 | 16.03 | 10,928 | -0.12(-0.71%) |
Apr 10, 2002 | 15.83 | 16.14 | 15.83 | 16.14 | 52,040 | +0.40(+2.54%) |
Apr 09, 2002 | 15.00 | 15.74 | 15.00 | 15.74 | 13,010 | +0.55(+3.64%) |
Apr 08, 2002 | 15.50 | 15.50 | 15.18 | 15.19 | 5,073 | -0.38(-2.42%) |
Apr 05, 2002 | 15.41 | 15.68 | 15.41 | 15.56 | 1,561 | +0.21(+1.35%) |
Apr 04, 2002 | 15.49 | 15.49 | 15.30 | 15.36 | 16,132 | -0.18(-1.14%) |
Apr 03, 2002 | 15.60 | 15.76 | 15.53 | 15.53 | 7,285 | -0.06(-0.39%) |
Apr 02, 2002 | 15.80 | 15.85 | 15.60 | 15.60 | 17,173 | -0.24(-1.50%) |
Apr 01, 2002 | 16.26 | 16.26 | 15.83 | 15.83 | 24,068 | -0.48(-2.97%) |
Mar 29, 2002 | 16.26 | 16.41 | 16.20 | 16.32 | 10,928 | +0.00(+0.00%) |
Mar 28, 2002 | 16.26 | 16.41 | 16.20 | 16.32 | 10,928 | +0.00(+0.00%) |
Mar 27, 2002 | 16.45 | 16.60 | 16.31 | 16.32 | 28,231 | -0.13(-0.79%) |
Mar 26, 2002 | 16.03 | 16.45 | 15.76 | 16.45 | 23,287 | +0.35(+2.15%) |
Mar 25, 2002 | 15.14 | 16.14 | 14.99 | 16.10 | 234,571 | +0.89(+5.86%) |
Mar 22, 2002 | 15.36 | 15.36 | 15.07 | 15.21 | 10,277 | -0.08(-0.55%) |
Mar 21, 2002 | 14.91 | 15.30 | 14.91 | 15.30 | 5,464 | +0.36(+2.42%) |
Mar 20, 2002 | 15.07 | 15.07 | 14.93 | 14.93 | 5,204 | -0.21(-1.37%) |
Mar 19, 2002 | 14.99 | 15.30 | 14.99 | 15.14 | 92,241 | +0.23(+1.55%) |
Mar 18, 2002 | 14.95 | 14.95 | 14.76 | 14.91 | 4,033 | -0.03(-0.21%) |
Mar 15, 2002 | 14.76 | 14.99 | 14.76 | 14.94 | 59,976 | +0.16(+1.09%) |
Mar 14, 2002 | 13.91 | 14.78 | 13.91 | 14.78 | 12,749 | +0.78(+5.54%) |
Mar 13, 2002 | 14.53 | 14.53 | 14.00 | 14.00 | 11,188 | -0.59(-4.05%) |
Mar 12, 2002 | 14.83 | 14.85 | 14.60 | 14.60 | 21,206 | -0.24(-1.61%) |
Mar 11, 2002 | 14.95 | 14.98 | 14.83 | 14.83 | 6,765 | -0.11(-0.72%) |
Mar 08, 2002 | 14.99 | 14.99 | 14.80 | 14.94 | 4,683 | -0.01(-0.05%) |
Mar 07, 2002 | 15.07 | 15.07 | 14.95 | 14.95 | 5,854 | -0.02(-0.10%) |
Mar 06, 2002 | 14.64 | 14.97 | 14.64 | 14.97 | 39,030 | +0.32(+2.21%) |
Mar 05, 2002 | 14.83 | 14.90 | 14.53 | 14.64 | 187,084 | -0.12(-0.78%) |
Mar 04, 2002 | 14.33 | 14.98 | 14.33 | 14.76 | 64,920 | +0.35(+2.45%) |