Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.34 | 15.35 | 15.05 | 15.33 | 1,044,151 | +0.04(+0.24%) |
Dec 30, 2002 | 14.91 | 15.37 | 14.80 | 15.29 | 1,061,850 | +0.44(+2.99%) |
Dec 27, 2002 | 15.16 | 15.22 | 14.85 | 14.85 | 666,781 | -0.40(-2.62%) |
Dec 26, 2002 | 15.21 | 15.51 | 15.21 | 15.25 | 1,134,541 | +0.13(+0.83%) |
Dec 24, 2002 | 15.17 | 15.28 | 15.14 | 15.12 | 476,137 | -0.05(-0.34%) |
Dec 23, 2002 | 15.17 | 15.25 | 15.05 | 15.17 | 846,616 | -0.13(-0.87%) |
Dec 20, 2002 | 15.17 | 15.48 | 15.13 | 15.31 | 1,523,396 | +0.07(+0.49%) |
Dec 19, 2002 | 15.36 | 15.62 | 15.17 | 15.23 | 663,133 | -0.21(-1.39%) |
Dec 18, 2002 | 15.73 | 15.73 | 15.21 | 15.45 | 823,782 | -0.37(-2.34%) |
Dec 17, 2002 | 16.18 | 16.50 | 15.82 | 15.82 | 1,274,788 | -0.29(-1.79%) |
Dec 16, 2002 | 15.62 | 16.28 | 15.60 | 16.11 | 2,363,121 | +0.48(+3.08%) |
Dec 13, 2002 | 15.00 | 15.73 | 14.81 | 15.62 | 1,997,641 | +0.44(+2.88%) |
Dec 12, 2002 | 15.21 | 15.36 | 15.14 | 15.19 | 693,938 | -0.09(-0.58%) |
Dec 11, 2002 | 14.97 | 15.51 | 14.93 | 15.28 | 1,046,448 | +0.14(+0.93%) |
Dec 10, 2002 | 15.06 | 15.25 | 14.97 | 15.14 | 1,962,782 | +0.11(+0.74%) |
Dec 09, 2002 | 14.73 | 15.23 | 14.51 | 15.02 | 2,383,929 | +0.12(+0.79%) |
Dec 06, 2002 | 14.65 | 14.94 | 14.65 | 14.91 | 1,854,557 | -0.02(-0.15%) |
Dec 05, 2002 | 15.25 | 15.25 | 14.80 | 14.93 | 870,396 | -0.19(-1.22%) |
Dec 04, 2002 | 15.32 | 15.32 | 14.95 | 15.11 | 1,610,543 | -0.21(-1.35%) |
Dec 03, 2002 | 15.65 | 15.73 | 15.25 | 15.32 | 816,621 | -0.22(-1.43%) |
Dec 02, 2002 | 15.65 | 16.13 | 15.42 | 15.54 | 818,107 | -0.04(-0.24%) |
Nov 29, 2002 | 15.73 | 15.91 | 15.58 | 15.58 | 416,147 | -0.24(-1.54%) |
Nov 27, 2002 | 15.30 | 15.90 | 15.21 | 15.82 | 698,127 | +0.71(+4.70%) |
Nov 26, 2002 | 15.28 | 15.32 | 15.05 | 15.11 | 728,662 | -0.28(-1.83%) |
Nov 25, 2002 | 15.14 | 15.54 | 15.02 | 15.39 | 887,555 | +0.15(+0.97%) |
Nov 22, 2002 | 14.77 | 15.32 | 14.74 | 15.25 | 1,188,181 | +0.51(+3.47%) |
Nov 21, 2002 | 14.60 | 15.02 | 14.60 | 14.74 | 1,388,283 | +0.10(+0.71%) |
Nov 20, 2002 | 14.34 | 14.63 | 14.26 | 14.63 | 472,894 | +0.30(+2.06%) |
Nov 19, 2002 | 14.35 | 14.50 | 14.20 | 14.34 | 666,105 | +0.04(+0.26%) |
Nov 18, 2002 | 14.77 | 14.77 | 14.21 | 14.30 | 570,986 | -0.17(-1.18%) |
Nov 15, 2002 | 14.06 | 14.52 | 14.05 | 14.47 | 959,030 | -0.07(-0.46%) |
Nov 14, 2002 | 14.17 | 14.74 | 14.10 | 14.54 | 1,668,371 | +0.70(+5.03%) |
Nov 13, 2002 | 13.36 | 13.87 | 13.36 | 13.84 | 1,403,551 | +0.26(+1.91%) |
Nov 12, 2002 | 13.60 | 13.77 | 13.43 | 13.58 | 1,223,040 | +0.11(+0.82%) |
Nov 11, 2002 | 13.09 | 13.67 | 12.95 | 13.47 | 2,003,181 | +0.38(+2.94%) |
Nov 08, 2002 | 13.10 | 13.32 | 12.85 | 13.09 | 884,718 | +0.01(+0.11%) |
Nov 07, 2002 | 12.62 | 13.08 | 12.48 | 13.07 | 1,474,215 | +0.34(+2.67%) |
Nov 06, 2002 | 12.83 | 12.88 | 12.40 | 12.73 | 857,965 | +0.04(+0.29%) |
Nov 05, 2002 | 12.69 | 12.76 | 12.40 | 12.69 | 629,219 | +0.08(+0.65%) |
Nov 04, 2002 | 12.39 | 12.79 | 12.30 | 12.61 | 923,495 | +0.22(+1.79%) |
Nov 01, 2002 | 12.23 | 12.39 | 12.02 | 12.39 | 1,157,510 | +0.14(+1.15%) |
Oct 31, 2002 | 12.39 | 12.58 | 12.14 | 12.25 | 658,539 | -0.04(-0.30%) |
Oct 30, 2002 | 12.25 | 12.45 | 12.19 | 12.29 | 511,942 | +0.04(+0.30%) |
Oct 29, 2002 | 12.40 | 12.49 | 12.03 | 12.25 | 524,507 | -0.15(-1.19%) |
Oct 28, 2002 | 12.46 | 12.77 | 12.23 | 12.40 | 403,581 | +0.04(+0.30%) |
Oct 25, 2002 | 12.29 | 12.43 | 11.99 | 12.36 | 505,997 | -0.03(-0.24%) |
Oct 24, 2002 | 12.77 | 12.81 | 12.32 | 12.39 | 362,372 | -0.30(-2.39%) |
Oct 23, 2002 | 12.57 | 12.80 | 12.37 | 12.69 | 480,460 | +0.13(+1.00%) |
Oct 22, 2002 | 12.92 | 12.92 | 12.29 | 12.57 | 426,145 | -0.35(-2.69%) |
Oct 21, 2002 | 12.46 | 12.92 | 12.23 | 12.92 | 758,657 | +0.43(+3.44%) |
Oct 18, 2002 | 12.23 | 12.51 | 12.09 | 12.49 | 600,576 | +0.27(+2.18%) |
Oct 17, 2002 | 11.89 | 12.23 | 11.86 | 12.22 | 1,137,649 | +0.47(+4.03%) |
Oct 16, 2002 | 12.41 | 12.64 | 11.66 | 11.75 | 979,161 | -0.58(-4.68%) |
Oct 15, 2002 | 12.10 | 12.42 | 12.06 | 12.32 | 896,067 | +0.59(+5.05%) |
Oct 14, 2002 | 11.84 | 11.92 | 11.73 | 11.73 | 3,837,201 | -0.16(-1.37%) |
Oct 11, 2002 | 11.61 | 11.95 | 11.51 | 11.89 | 1,454,893 | +0.30(+2.62%) |
Oct 10, 2002 | 11.06 | 11.66 | 10.89 | 11.59 | 715,016 | +0.47(+4.26%) |
Oct 09, 2002 | 11.26 | 11.47 | 11.00 | 11.12 | 905,930 | -0.33(-2.91%) |
Oct 08, 2002 | 11.55 | 11.66 | 11.35 | 11.45 | 1,014,966 | -0.02(-0.19%) |
Oct 07, 2002 | 11.86 | 12.06 | 11.32 | 11.47 | 765,278 | -0.47(-3.91%) |
Oct 04, 2002 | 12.12 | 12.20 | 11.73 | 11.94 | 709,071 | -0.21(-1.77%) |
Oct 03, 2002 | 12.10 | 12.50 | 12.03 | 12.15 | 767,170 | +0.12(+0.98%) |
Oct 02, 2002 | 12.51 | 12.55 | 12.03 | 12.03 | 659,350 | -0.56(-4.41%) |
Oct 01, 2002 | 12.14 | 12.65 | 11.92 | 12.59 | 924,576 | +0.55(+4.55%) |
Sep 30, 2002 | 11.88 | 12.18 | 11.84 | 12.04 | 868,774 | -0.02(-0.18%) |
Sep 27, 2002 | 11.92 | 12.55 | 11.92 | 12.06 | 20,077,752 | -0.90(-6.96%) |
Sep 26, 2002 | 12.69 | 13.09 | 12.51 | 12.97 | 687,588 | +0.41(+3.30%) |
Sep 25, 2002 | 12.28 | 12.57 | 12.21 | 12.55 | 662,998 | +0.46(+3.79%) |
Sep 24, 2002 | 12.25 | 12.29 | 12.00 | 12.09 | 631,922 | -0.28(-2.27%) |
Sep 23, 2002 | 12.55 | 12.55 | 12.26 | 12.37 | 656,512 | -0.36(-2.79%) |
Sep 20, 2002 | 12.58 | 12.89 | 12.58 | 12.73 | 896,472 | +0.16(+1.24%) |
Sep 19, 2002 | 12.92 | 13.03 | 12.57 | 12.57 | 506,132 | -0.45(-3.47%) |
Sep 18, 2002 | 13.03 | 13.09 | 12.69 | 13.03 | 560,042 | -0.04(-0.34%) |
Sep 17, 2002 | 13.32 | 13.39 | 13.00 | 13.07 | 364,128 | -0.18(-1.40%) |
Sep 16, 2002 | 13.07 | 13.32 | 13.03 | 13.26 | 361,426 | +0.05(+0.39%) |
Sep 13, 2002 | 13.21 | 13.21 | 12.83 | 13.20 | 714,881 | -0.19(-1.44%) |
Sep 12, 2002 | 13.69 | 13.71 | 13.14 | 13.40 | 789,463 | -0.44(-3.21%) |
Sep 11, 2002 | 13.84 | 13.94 | 13.79 | 13.84 | 336,565 | +0.18(+1.35%) |
Sep 10, 2002 | 13.73 | 13.80 | 13.47 | 13.66 | 559,366 | -0.10(-0.70%) |
Sep 09, 2002 | 13.51 | 13.83 | 13.17 | 13.75 | 500,457 | +0.12(+0.87%) |
Sep 06, 2002 | 13.54 | 13.75 | 13.40 | 13.63 | 477,623 | +0.12(+0.88%) |
Sep 05, 2002 | 13.63 | 13.63 | 13.36 | 13.51 | 772,439 | -0.19(-1.40%) |
Sep 04, 2002 | 13.32 | 13.73 | 13.19 | 13.71 | 1,009,427 | +0.38(+2.89%) |
Sep 03, 2002 | 13.62 | 13.66 | 13.14 | 13.32 | 1,204,394 | -0.31(-2.28%) |
Aug 30, 2002 | 13.19 | 13.77 | 13.10 | 13.63 | 573,823 | +0.46(+3.48%) |
Aug 29, 2002 | 13.66 | 13.71 | 13.11 | 13.17 | 791,625 | -0.63(-4.56%) |
Aug 28, 2002 | 13.67 | 13.94 | 13.37 | 13.80 | 1,130,218 | +0.01(+0.11%) |
Aug 27, 2002 | 13.84 | 14.03 | 13.66 | 13.79 | 1,526,773 | -0.02(-0.16%) |
Aug 26, 2002 | 13.77 | 13.91 | 13.47 | 13.81 | 396,826 | +0.10(+0.76%) |
Aug 23, 2002 | 13.99 | 14.03 | 13.51 | 13.71 | 358,859 | -0.40(-2.83%) |
Aug 22, 2002 | 13.91 | 14.14 | 13.66 | 14.11 | 337,106 | +0.20(+1.44%) |
Aug 21, 2002 | 13.57 | 14.06 | 13.40 | 13.91 | 579,903 | +0.40(+2.96%) |
Aug 20, 2002 | 13.54 | 13.60 | 13.33 | 13.51 | 536,667 | +0.02(+0.16%) |
Aug 16, 2002 | 13.47 | 13.54 | 13.22 | 13.48 | 659,890 | +0.01(+0.11%) |
Aug 15, 2002 | 13.35 | 13.47 | 13.08 | 13.47 | 851,885 | +0.13(+1.00%) |
Aug 14, 2002 | 13.05 | 13.51 | 12.74 | 13.34 | 749,335 | +0.30(+2.27%) |
Aug 13, 2002 | 13.52 | 13.60 | 12.96 | 13.04 | 939,709 | -0.46(-3.40%) |
Aug 12, 2002 | 13.54 | 13.68 | 13.35 | 13.50 | 842,022 | +0.10(+0.77%) |
Aug 07, 2002 | 13.29 | 13.54 | 12.96 | 13.40 | 1,199,395 | +0.46(+3.55%) |
Aug 06, 2002 | 12.58 | 13.32 | 12.58 | 12.94 | 1,128,056 | +0.78(+6.39%) |
Aug 05, 2002 | 12.43 | 12.47 | 11.92 | 12.16 | 1,183,857 | -0.27(-2.20%) |
Aug 02, 2002 | 13.32 | 13.32 | 12.21 | 12.43 | 843,914 | -0.87(-6.51%) |
Aug 01, 2002 | 13.88 | 14.14 | 13.20 | 13.30 | 857,560 | -0.39(-2.87%) |
Jul 31, 2002 | 13.73 | 13.88 | 13.39 | 13.69 | 589,631 | +0.03(+0.22%) |
Jul 30, 2002 | 13.62 | 13.94 | 13.38 | 13.66 | 780,411 | -0.11(-0.81%) |
Jul 29, 2002 | 12.79 | 13.77 | 12.77 | 13.77 | 1,047,934 | +1.17(+9.28%) |
Jul 26, 2002 | 12.33 | 12.73 | 12.03 | 12.60 | 1,053,879 | +0.21(+1.67%) |
Jul 25, 2002 | 12.40 | 12.58 | 11.95 | 12.40 | 1,212,906 | -0.26(-2.05%) |
Jul 24, 2002 | 11.69 | 12.80 | 11.62 | 12.66 | 1,995,615 | +0.67(+5.56%) |
Jul 23, 2002 | 11.92 | 12.35 | 11.69 | 11.99 | 1,258,034 | -0.04(-0.37%) |
Jul 22, 2002 | 12.55 | 12.93 | 12.03 | 12.03 | 1,218,446 | -0.78(-6.07%) |
Jul 19, 2002 | 13.19 | 13.45 | 12.78 | 12.81 | 712,584 | -0.44(-3.35%) |
Jul 17, 2002 | 13.62 | 13.86 | 13.03 | 13.26 | 909,308 | -0.70(-5.04%) |
Jul 12, 2002 | 13.73 | 14.09 | 13.40 | 13.96 | 589,902 | +0.10(+0.75%) |
Jul 11, 2002 | 14.17 | 14.21 | 13.54 | 13.86 | 1,066,444 | -0.40(-2.80%) |
Jul 10, 2002 | 14.38 | 14.60 | 14.06 | 14.25 | 944,573 | +0.04(+0.31%) |
Jul 09, 2002 | 14.57 | 14.57 | 14.21 | 14.21 | 688,129 | -0.36(-2.44%) |
Jul 08, 2002 | 14.28 | 14.57 | 14.28 | 14.57 | 509,239 | +0.28(+1.97%) |
Jul 05, 2002 | 14.17 | 14.52 | 14.02 | 14.28 | 389,259 | +0.34(+2.44%) |
Jul 04, 2002 | 14.00 | 14.42 | 13.40 | 13.94 | 1,222,229 | +0.00(+0.00%) |
Jul 03, 2002 | 14.00 | 14.42 | 13.40 | 13.94 | 1,222,229 | +0.01(+0.05%) |
Jul 02, 2002 | 14.60 | 14.67 | 13.90 | 13.94 | 792,301 | -0.78(-5.28%) |
Jul 01, 2002 | 14.76 | 14.99 | 14.65 | 14.71 | 633,543 | -0.07(-0.50%) |
Jun 28, 2002 | 14.80 | 14.92 | 14.51 | 14.79 | 772,709 | +0.02(+0.15%) |
Jun 27, 2002 | 14.65 | 14.84 | 14.51 | 14.77 | 933,358 | +0.24(+1.68%) |
Jun 26, 2002 | 14.06 | 14.61 | 13.84 | 14.52 | 976,324 | +0.09(+0.62%) |
Jun 25, 2002 | 14.93 | 14.99 | 14.34 | 14.43 | 979,161 | -0.78(-5.11%) |
Jun 21, 2002 | 14.51 | 15.46 | 14.51 | 15.21 | 1,207,367 | +0.37(+2.49%) |
Jun 20, 2002 | 15.10 | 15.36 | 14.84 | 14.84 | 902,417 | -0.27(-1.76%) |
Jun 19, 2002 | 15.32 | 15.51 | 15.00 | 15.11 | 416,957 | -0.37(-2.39%) |
Jun 18, 2002 | 15.56 | 15.93 | 15.32 | 15.48 | 862,154 | -0.01(-0.10%) |
Jun 17, 2002 | 14.88 | 15.54 | 14.84 | 15.49 | 964,569 | +0.61(+4.08%) |
Jun 14, 2002 | 14.80 | 14.95 | 14.31 | 14.88 | 611,925 | -0.10(-0.69%) |
Jun 12, 2002 | 15.29 | 15.30 | 14.71 | 14.99 | 787,436 | -0.31(-2.03%) |
Jun 11, 2002 | 15.51 | 16.16 | 15.28 | 15.30 | 1,197,504 | -0.24(-1.57%) |
Jun 10, 2002 | 15.76 | 15.99 | 15.54 | 15.54 | 453,032 | -0.23(-1.45%) |
Jun 07, 2002 | 15.71 | 15.90 | 15.55 | 15.77 | 541,396 | +0.06(+0.38%) |
Jun 06, 2002 | 16.02 | 16.02 | 15.69 | 15.71 | 508,023 | -0.26(-1.62%) |
Jun 05, 2002 | 15.65 | 16.17 | 15.47 | 15.97 | 485,460 | -0.27(-1.64%) |
May 31, 2002 | 15.25 | 16.33 | 15.25 | 16.24 | 1,097,655 | +0.36(+2.28%) |
May 28, 2002 | 16.10 | 16.14 | 15.74 | 15.88 | 505,862 | -0.23(-1.43%) |
May 27, 2002 | 16.32 | 16.39 | 15.99 | 16.11 | 344,942 | +0.00(+0.00%) |
May 24, 2002 | 16.32 | 16.39 | 15.99 | 16.11 | 344,942 | -0.21(-1.31%) |
May 23, 2002 | 16.21 | 16.36 | 15.96 | 16.32 | 364,263 | +0.19(+1.15%) |
May 22, 2002 | 15.95 | 16.30 | 15.54 | 16.13 | 504,916 | +0.14(+0.88%) |
May 21, 2002 | 16.43 | 16.58 | 15.79 | 15.99 | 382,369 | -0.36(-2.22%) |
May 20, 2002 | 16.65 | 16.65 | 16.28 | 16.36 | 346,023 | -0.30(-1.78%) |
May 17, 2002 | 16.69 | 16.87 | 16.45 | 16.65 | 406,419 | +0.04(+0.27%) |
May 16, 2002 | 16.79 | 16.86 | 16.42 | 16.61 | 380,612 | -0.03(-0.18%) |
May 15, 2002 | 16.13 | 16.76 | 16.13 | 16.64 | 725,825 | +0.23(+1.40%) |
May 14, 2002 | 16.48 | 16.73 | 16.36 | 16.41 | 1,242,361 | -0.07(-0.45%) |
May 13, 2002 | 16.43 | 16.59 | 16.28 | 16.48 | 788,653 | +0.02(+0.13%) |
May 10, 2002 | 16.62 | 16.73 | 16.39 | 16.46 | 600,711 | -0.21(-1.24%) |
May 09, 2002 | 16.43 | 16.79 | 16.36 | 16.67 | 1,148,052 | -0.10(-0.62%) |
May 08, 2002 | 15.91 | 16.79 | 15.91 | 16.77 | 996,456 | +0.94(+5.94%) |
May 07, 2002 | 15.65 | 16.06 | 15.50 | 15.83 | 431,414 | +0.21(+1.37%) |
May 06, 2002 | 16.21 | 16.21 | 15.61 | 15.62 | 562,474 | -0.62(-3.83%) |
May 03, 2002 | 16.06 | 16.33 | 16.01 | 16.24 | 552,881 | +0.00(+0.00%) |
May 02, 2002 | 16.10 | 16.80 | 16.01 | 16.24 | 1,131,298 | +0.32(+2.00%) |
May 01, 2002 | 15.52 | 15.99 | 15.10 | 15.92 | 972,541 | +0.03(+0.19%) |
Apr 30, 2002 | 15.17 | 15.90 | 15.17 | 15.89 | 967,272 | +0.65(+4.27%) |
Apr 29, 2002 | 15.28 | 15.53 | 15.07 | 15.24 | 631,381 | -0.01(-0.10%) |
Apr 26, 2002 | 15.53 | 15.53 | 15.05 | 15.25 | 586,119 | -0.14(-0.91%) |
Apr 25, 2002 | 14.94 | 15.54 | 14.64 | 15.39 | 835,942 | +0.47(+3.17%) |
Apr 24, 2002 | 15.32 | 15.36 | 14.77 | 14.92 | 1,020,236 | -0.24(-1.56%) |
Apr 23, 2002 | 14.99 | 15.47 | 14.80 | 15.16 | 1,537,447 | +0.70(+4.81%) |
Apr 22, 2002 | 14.51 | 14.60 | 14.43 | 14.46 | 389,530 | -0.04(-0.31%) |
Apr 19, 2002 | 14.80 | 14.95 | 14.42 | 14.51 | 647,460 | -0.30(-2.05%) |
Apr 18, 2002 | 15.14 | 15.19 | 14.59 | 14.81 | 396,285 | -0.31(-2.06%) |
Apr 17, 2002 | 15.17 | 15.28 | 15.06 | 15.12 | 545,179 | +0.05(+0.34%) |
Apr 16, 2002 | 14.47 | 15.12 | 14.47 | 15.07 | 834,726 | +0.64(+4.41%) |
Apr 15, 2002 | 14.61 | 14.71 | 14.34 | 14.43 | 408,580 | -0.18(-1.22%) |
Apr 12, 2002 | 14.58 | 14.73 | 14.46 | 14.61 | 329,134 | +0.03(+0.20%) |
Apr 11, 2002 | 14.73 | 14.75 | 14.51 | 14.58 | 543,018 | -0.13(-0.86%) |
Apr 10, 2002 | 14.71 | 14.80 | 14.65 | 14.71 | 604,899 | -0.01(-0.05%) |
Apr 09, 2002 | 14.49 | 14.92 | 14.40 | 14.71 | 301,706 | +0.32(+2.21%) |
Apr 08, 2002 | 14.40 | 14.47 | 14.21 | 14.40 | 334,674 | +0.00(+0.00%) |
Apr 05, 2002 | 14.69 | 14.75 | 14.21 | 14.40 | 629,219 | -0.27(-1.87%) |
Apr 04, 2002 | 14.36 | 14.81 | 14.36 | 14.67 | 1,099,817 | +0.35(+2.43%) |
Apr 03, 2002 | 14.67 | 14.77 | 14.15 | 14.32 | 474,110 | -0.40(-2.71%) |
Apr 02, 2002 | 14.85 | 14.92 | 14.68 | 14.72 | 354,670 | -0.13(-0.90%) |
Apr 01, 2002 | 14.65 | 14.87 | 14.14 | 14.85 | 507,483 | +0.01(+0.05%) |
Mar 29, 2002 | 14.43 | 14.89 | 14.38 | 14.85 | 686,237 | +0.00(+0.00%) |
Mar 28, 2002 | 14.43 | 14.89 | 14.38 | 14.85 | 686,237 | +0.52(+3.62%) |
Mar 27, 2002 | 14.20 | 14.53 | 14.06 | 14.33 | 626,517 | +0.13(+0.94%) |
Mar 26, 2002 | 14.10 | 14.60 | 14.10 | 14.20 | 487,892 | +0.13(+0.89%) |
Mar 25, 2002 | 14.71 | 14.77 | 13.73 | 14.07 | 904,985 | -0.56(-3.80%) |
Mar 22, 2002 | 14.84 | 14.91 | 14.54 | 14.62 | 1,135,892 | -0.53(-3.47%) |
Mar 21, 2002 | 15.29 | 15.35 | 15.08 | 15.15 | 451,546 | -0.21(-1.35%) |
Mar 20, 2002 | 15.36 | 15.48 | 14.84 | 15.36 | 533,019 | -0.18(-1.14%) |
Mar 19, 2002 | 15.54 | 15.69 | 15.36 | 15.54 | 255,363 | -0.01(-0.05%) |
Mar 18, 2002 | 15.47 | 15.69 | 15.18 | 15.54 | 394,123 | +0.01(+0.10%) |
Mar 15, 2002 | 15.73 | 15.76 | 15.32 | 15.53 | 727,717 | +0.04(+0.24%) |
Mar 14, 2002 | 15.50 | 15.72 | 15.25 | 15.49 | 463,301 | -0.01(-0.05%) |
Mar 13, 2002 | 15.58 | 15.62 | 15.14 | 15.50 | 529,101 | -0.01(-0.05%) |
Mar 12, 2002 | 15.32 | 15.51 | 15.17 | 15.51 | 529,371 | -0.13(-0.85%) |
Mar 11, 2002 | 15.73 | 15.88 | 15.59 | 15.64 | 385,611 | -0.16(-1.03%) |
Mar 08, 2002 | 15.62 | 15.80 | 15.38 | 15.80 | 570,581 | +0.18(+1.14%) |
Mar 07, 2002 | 15.47 | 15.76 | 15.23 | 15.62 | 521,129 | -0.19(-1.22%) |
Mar 06, 2002 | 15.36 | 15.82 | 15.32 | 15.82 | 604,224 | +0.38(+2.49%) |
Mar 05, 2002 | 15.43 | 15.50 | 15.14 | 15.43 | 578,147 | -0.10(-0.67%) |
Mar 04, 2002 | 14.62 | 15.54 | 14.60 | 15.54 | 1,910,899 | +0.91(+6.23%) |
Mar 01, 2002 | 14.62 | 14.78 | 14.06 | 14.62 | 879,178 | +0.01(+0.05%) |
Feb 28, 2002 | 14.32 | 14.80 | 14.21 | 14.62 | 608,007 | +0.11(+0.77%) |
Feb 27, 2002 | 14.39 | 14.80 | 14.30 | 14.51 | 936,736 | +0.26(+1.82%) |
Feb 26, 2002 | 14.58 | 14.59 | 14.11 | 14.25 | 807,298 | -0.36(-2.48%) |
Feb 25, 2002 | 14.06 | 14.62 | 14.03 | 14.61 | 811,351 | +0.55(+3.89%) |
Feb 22, 2002 | 13.66 | 14.06 | 13.48 | 14.06 | 855,804 | +0.40(+2.92%) |
Feb 21, 2002 | 13.88 | 14.01 | 13.62 | 13.66 | 455,600 | -0.21(-1.55%) |
Feb 20, 2002 | 13.63 | 13.95 | 13.61 | 13.88 | 649,216 | +0.27(+1.96%) |
Feb 19, 2002 | 13.51 | 13.96 | 13.48 | 13.61 | 491,134 | -0.17(-1.24%) |
Feb 18, 2002 | 14.05 | 14.11 | 13.69 | 13.78 | 473,705 | +0.00(+0.00%) |
Feb 15, 2002 | 14.05 | 14.11 | 13.69 | 13.78 | 473,705 | -0.21(-1.48%) |
Feb 14, 2002 | 13.88 | 14.05 | 13.79 | 13.99 | 747,443 | +0.24(+1.78%) |
Feb 13, 2002 | 13.58 | 13.91 | 13.40 | 13.74 | 754,334 | +0.31(+2.31%) |
Feb 12, 2002 | 13.34 | 13.54 | 13.31 | 13.43 | 712,449 | +0.10(+0.72%) |
Feb 11, 2002 | 13.32 | 13.59 | 13.26 | 13.34 | 983,620 | +0.02(+0.17%) |
Feb 08, 2002 | 13.32 | 13.40 | 13.06 | 13.31 | 666,240 | -0.03(-0.22%) |
Feb 07, 2002 | 13.40 | 13.54 | 13.26 | 13.34 | 948,491 | -0.01(-0.11%) |
Feb 06, 2002 | 13.68 | 13.86 | 13.32 | 13.36 | 847,832 | -0.48(-3.48%) |
Feb 05, 2002 | 14.06 | 14.08 | 13.70 | 13.84 | 856,614 | -0.24(-1.73%) |
Feb 04, 2002 | 13.94 | 14.10 | 13.70 | 14.08 | 793,787 | +0.19(+1.38%) |
Feb 01, 2002 | 14.06 | 14.14 | 13.72 | 13.89 | 662,457 | -0.36(-2.49%) |
Jan 31, 2002 | 13.93 | 14.37 | 13.79 | 14.25 | 753,793 | +0.18(+1.26%) |
Jan 30, 2002 | 13.74 | 14.07 | 13.58 | 14.07 | 638,272 | +0.08(+0.58%) |
Jan 29, 2002 | 14.17 | 14.25 | 13.77 | 13.99 | 750,551 | -0.33(-2.28%) |
Jan 28, 2002 | 13.90 | 14.37 | 13.81 | 14.31 | 460,193 | +0.35(+2.49%) |
Jan 25, 2002 | 14.03 | 14.03 | 13.71 | 13.97 | 572,742 | -0.02(-0.16%) |
Jan 24, 2002 | 13.70 | 14.05 | 13.47 | 13.99 | 748,659 | +0.30(+2.22%) |
Jan 23, 2002 | 13.51 | 13.99 | 13.32 | 13.68 | 828,916 | +0.17(+1.26%) |
Jan 22, 2002 | 13.48 | 13.77 | 13.32 | 13.51 | 504,646 | +0.03(+0.22%) |
Jan 21, 2002 | 13.32 | 13.50 | 13.00 | 13.48 | 589,361 | +0.00(+0.00%) |
Jan 18, 2002 | 13.32 | 13.50 | 13.00 | 13.48 | 589,361 | +0.06(+0.44%) |
Jan 17, 2002 | 13.21 | 13.50 | 13.15 | 13.43 | 513,428 | -0.27(-1.95%) |
Jan 16, 2002 | 13.58 | 22.20 | 13.06 | 13.69 | 800,137 | +0.07(+0.54%) |
Jan 15, 2002 | 13.41 | 13.69 | 13.40 | 13.62 | 1,419,899 | +0.33(+2.45%) |
Jan 14, 2002 | 13.43 | 13.45 | 13.17 | 13.29 | 421,416 | -0.08(-0.61%) |
Jan 11, 2002 | 13.83 | 13.84 | 13.37 | 13.37 | 523,021 | -0.47(-3.37%) |