Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 11.30 | 11.63 | 11.15 | 11.24 | 451,485 | -0.06(-0.49%) |
Dec 30, 2002 | 11.17 | 11.33 | 11.00 | 11.29 | 360,406 | -0.06(-0.49%) |
Dec 27, 2002 | 11.75 | 11.75 | 11.21 | 11.35 | 257,386 | -0.40(-3.37%) |
Dec 26, 2002 | 11.65 | 11.84 | 11.53 | 11.75 | 168,913 | +0.00(+0.00%) |
Dec 24, 2002 | 11.74 | 11.79 | 11.67 | 11.75 | 182,808 | +0.03(+0.24%) |
Dec 23, 2002 | 11.43 | 11.75 | 11.43 | 11.72 | 209,622 | -0.11(-0.94%) |
Dec 20, 2002 | 11.43 | 12.03 | 11.43 | 11.83 | 764,452 | +0.08(+0.71%) |
Dec 19, 2002 | 11.86 | 11.88 | 11.52 | 11.75 | 305,260 | -0.11(-0.93%) |
Dec 18, 2002 | 11.87 | 11.87 | 11.63 | 11.86 | 189,973 | -0.11(-0.92%) |
Dec 17, 2002 | 11.93 | 12.01 | 11.84 | 11.97 | 275,189 | -0.01(-0.08%) |
Dec 16, 2002 | 11.88 | 12.07 | 11.80 | 11.98 | 368,982 | +0.13(+1.09%) |
Dec 13, 2002 | 12.02 | 12.02 | 11.80 | 11.85 | 258,798 | -0.13(-1.08%) |
Dec 12, 2002 | 12.34 | 12.34 | 11.62 | 11.98 | 823,941 | -0.41(-3.35%) |
Dec 11, 2002 | 12.62 | 12.79 | 12.33 | 12.39 | 451,485 | -0.41(-3.17%) |
Dec 10, 2002 | 12.12 | 12.84 | 11.89 | 12.80 | 510,322 | +0.67(+5.55%) |
Dec 09, 2002 | 12.45 | 12.71 | 12.11 | 12.12 | 629,951 | -0.30(-2.45%) |
Dec 06, 2002 | 12.40 | 12.59 | 12.40 | 12.43 | 334,570 | -0.15(-1.18%) |
Dec 05, 2002 | 12.61 | 12.76 | 12.18 | 12.58 | 489,045 | +0.42(+3.50%) |
Dec 04, 2002 | 11.65 | 12.27 | 11.47 | 12.15 | 445,297 | +0.56(+4.85%) |
Dec 03, 2002 | 11.92 | 12.02 | 11.53 | 11.59 | 307,865 | -0.45(-3.75%) |
Dec 02, 2002 | 11.34 | 12.05 | 11.34 | 12.04 | 470,482 | +0.62(+5.40%) |
Nov 29, 2002 | 11.65 | 11.65 | 11.32 | 11.42 | 248,050 | -0.12(-1.04%) |
Nov 27, 2002 | 10.42 | 11.71 | 10.42 | 11.54 | 547,123 | +1.06(+10.11%) |
Nov 26, 2002 | 10.64 | 10.68 | 10.33 | 10.48 | 276,818 | -0.11(-1.04%) |
Nov 25, 2002 | 10.49 | 10.64 | 10.36 | 10.59 | 410,668 | +0.09(+0.88%) |
Nov 22, 2002 | 10.54 | 10.55 | 10.15 | 10.50 | 304,065 | -0.12(-1.13%) |
Nov 21, 2002 | 10.39 | 10.76 | 10.39 | 10.62 | 233,395 | +0.22(+2.13%) |
Nov 20, 2002 | 10.32 | 10.64 | 10.07 | 10.40 | 593,802 | +0.00(+0.00%) |
Nov 19, 2002 | 10.52 | 10.58 | 10.29 | 10.40 | 745,021 | -0.10(-0.97%) |
Nov 18, 2002 | 9.442 | 11.13 | 9.424 | 10.50 | 1,021,188 | +1.01(+10.68%) |
Nov 15, 2002 | 8.631 | 9.553 | 8.475 | 9.488 | 853,251 | +0.74(+8.42%) |
Nov 14, 2002 | 8.456 | 8.760 | 8.327 | 8.751 | 867,581 | +0.45(+5.44%) |
Nov 13, 2002 | 8.143 | 8.650 | 7.968 | 8.300 | 244,360 | +0.13(+1.58%) |
Nov 12, 2002 | 8.051 | 8.337 | 7.941 | 8.171 | 239,474 | +0.12(+1.49%) |
Nov 11, 2002 | 8.521 | 8.521 | 7.821 | 8.051 | 245,988 | -0.56(-6.52%) |
Nov 08, 2002 | 8.595 | 9.166 | 8.567 | 8.613 | 167,936 | -0.16(-1.79%) |
Nov 07, 2002 | 9.000 | 9.000 | 8.751 | 8.770 | 179,877 | -0.23(-2.56%) |
Nov 06, 2002 | 8.668 | 9.055 | 8.595 | 9.000 | 291,364 | +0.25(+2.84%) |
Nov 05, 2002 | 8.512 | 8.751 | 8.456 | 8.751 | 219,174 | +0.13(+1.50%) |
Nov 04, 2002 | 8.521 | 8.714 | 8.493 | 8.622 | 287,348 | +0.18(+2.18%) |
Nov 01, 2002 | 8.180 | 8.466 | 8.014 | 8.438 | 232,418 | +0.26(+3.15%) |
Oct 31, 2002 | 8.014 | 8.327 | 7.977 | 8.180 | 248,268 | +0.17(+2.07%) |
Oct 30, 2002 | 7.379 | 8.337 | 7.369 | 8.014 | 544,735 | +0.47(+6.23%) |
Oct 29, 2002 | 7.305 | 7.544 | 7.231 | 7.544 | 421,132 | +0.23(+3.15%) |
Oct 28, 2002 | 7.213 | 7.406 | 7.038 | 7.314 | 351,287 | +0.32(+4.61%) |
Oct 25, 2002 | 6.817 | 7.010 | 6.725 | 6.992 | 142,477 | +0.18(+2.71%) |
Oct 24, 2002 | 6.642 | 7.075 | 6.522 | 6.808 | 575,347 | +0.11(+1.65%) |
Oct 23, 2002 | 6.439 | 6.771 | 6.354 | 6.697 | 1,206,449 | +0.36(+5.67%) |
Oct 22, 2002 | 6.218 | 6.356 | 6.190 | 6.338 | 786,489 | +0.16(+2.53%) |
Oct 21, 2002 | 6.098 | 6.370 | 6.080 | 6.181 | 407,954 | +0.10(+1.65%) |
Oct 18, 2002 | 6.273 | 6.347 | 6.080 | 6.081 | 820,033 | -0.27(-4.19%) |
Oct 17, 2002 | 6.227 | 6.494 | 6.227 | 6.347 | 156,646 | +0.18(+2.84%) |
Oct 16, 2002 | 6.264 | 6.310 | 6.080 | 6.172 | 581,287 | -0.06(-1.03%) |
Oct 15, 2002 | 6.172 | 6.485 | 6.135 | 6.236 | 399,921 | +0.16(+2.58%) |
Oct 14, 2002 | 5.978 | 6.218 | 5.960 | 6.080 | 427,385 | +0.08(+1.38%) |
Oct 11, 2002 | 6.015 | 6.098 | 5.960 | 5.997 | 587,087 | -0.01(-0.15%) |
Oct 10, 2002 | 6.089 | 6.163 | 5.988 | 6.006 | 262,814 | -0.07(-1.21%) |
Oct 09, 2002 | 6.273 | 6.356 | 6.025 | 6.080 | 168,093 | -0.23(-3.65%) |
Oct 08, 2002 | 6.457 | 6.457 | 6.181 | 6.310 | 217,763 | +0.04(+0.59%) |
Oct 07, 2002 | 6.218 | 6.347 | 6.098 | 6.273 | 351,179 | +0.03(+0.44%) |
Oct 04, 2002 | 6.393 | 6.402 | 5.997 | 6.246 | 249,245 | -0.16(-2.45%) |
Oct 03, 2002 | 6.623 | 6.633 | 6.356 | 6.402 | 369,308 | -0.11(-1.70%) |
Oct 02, 2002 | 6.863 | 7.167 | 6.448 | 6.513 | 39,753,284 | -0.54(-7.70%) |
Oct 01, 2002 | 7.443 | 7.443 | 6.863 | 7.056 | 244,259 | -0.30(-4.13%) |
Sep 30, 2002 | 7.480 | 7.554 | 7.010 | 7.360 | 460,495 | -0.25(-3.27%) |
Sep 27, 2002 | 7.867 | 7.867 | 7.584 | 7.609 | 100,631 | -0.27(-3.39%) |
Sep 26, 2002 | 7.729 | 7.922 | 7.554 | 7.876 | 425,974 | +0.19(+2.52%) |
Sep 25, 2002 | 7.968 | 8.014 | 7.526 | 7.683 | 384,252 | +0.14(+1.83%) |
Sep 24, 2002 | 7.913 | 8.051 | 7.462 | 7.544 | 562,559 | -0.38(-4.77%) |
Sep 23, 2002 | 8.125 | 8.226 | 7.922 | 7.922 | 304,065 | -0.21(-2.60%) |
Sep 20, 2002 | 8.291 | 8.392 | 8.134 | 8.134 | 386,025 | +0.29(+3.76%) |
Sep 19, 2002 | 8.245 | 8.429 | 7.839 | 7.839 | 354,436 | -0.45(-5.44%) |
Sep 18, 2002 | 8.245 | 8.374 | 8.245 | 8.291 | 83,371 | +0.02(+0.22%) |
Sep 17, 2002 | 8.447 | 8.576 | 8.152 | 8.272 | 131,353 | -0.02(-0.22%) |
Sep 16, 2002 | 8.521 | 8.733 | 8.281 | 8.291 | 120,271 | -0.30(-3.54%) |
Sep 13, 2002 | 8.613 | 8.668 | 8.447 | 8.595 | 200,478 | +0.06(+0.76%) |
Sep 12, 2002 | 8.659 | 8.751 | 8.309 | 8.530 | 148,070 | -0.26(-2.94%) |
Sep 11, 2002 | 9.212 | 9.387 | 8.742 | 8.788 | 199,526 | -0.53(-5.73%) |
Sep 10, 2002 | 8.935 | 9.507 | 8.935 | 9.322 | 494,039 | +0.16(+1.71%) |
Sep 09, 2002 | 8.678 | 9.212 | 8.493 | 9.166 | 564,624 | +0.48(+5.51%) |
Sep 06, 2002 | 8.199 | 8.871 | 8.199 | 8.687 | 503,375 | +0.48(+5.84%) |
Sep 05, 2002 | 8.364 | 8.456 | 8.199 | 8.208 | 154,909 | -0.20(-2.41%) |
Sep 04, 2002 | 7.968 | 8.521 | 7.968 | 8.410 | 141,998 | +0.44(+5.55%) |
Sep 03, 2002 | 8.226 | 8.309 | 7.968 | 7.968 | 108,247 | -0.40(-4.74%) |
Aug 30, 2002 | 8.014 | 8.438 | 7.996 | 8.364 | 125,599 | +0.53(+6.70%) |
Aug 29, 2002 | 7.738 | 8.180 | 7.646 | 7.839 | 14,144,873 | +0.21(+2.75%) |
Aug 28, 2002 | 8.014 | 8.051 | 7.629 | 7.629 | 239,730 | -0.29(-3.70%) |
Aug 27, 2002 | 8.291 | 8.291 | 7.913 | 7.922 | 197,572 | -0.37(-4.44%) |
Aug 26, 2002 | 8.530 | 8.659 | 8.180 | 8.291 | 31,372,744 | -0.32(-3.74%) |
Aug 23, 2002 | 9.212 | 9.221 | 8.613 | 8.613 | 415,661 | -0.58(-6.31%) |
Aug 22, 2002 | 8.576 | 9.479 | 8.530 | 9.193 | 179,573 | +0.70(+8.24%) |
Aug 21, 2002 | 8.337 | 8.659 | 8.337 | 8.493 | 149,699 | +0.18(+2.10%) |
Aug 20, 2002 | 8.751 | 9.193 | 8.199 | 8.318 | 193,181 | -0.53(-5.94%) |
Aug 16, 2002 | 8.567 | 8.908 | 8.466 | 8.843 | 99,231 | +0.36(+4.23%) |
Aug 15, 2002 | 8.180 | 8.853 | 8.180 | 8.484 | 121,371 | +0.15(+1.77%) |
Aug 14, 2002 | 8.272 | 8.447 | 8.106 | 8.337 | 194,315 | +0.23(+2.84%) |
Aug 13, 2002 | 8.235 | 8.392 | 7.830 | 8.106 | 241,677 | -0.19(-2.33%) |
Aug 12, 2002 | 8.171 | 8.567 | 7.664 | 8.300 | 272,902 | +0.18(+2.27%) |
Aug 07, 2002 | 7.867 | 8.125 | 7.830 | 8.116 | 139,952 | +0.25(+3.16%) |
Aug 06, 2002 | 7.968 | 8.023 | 7.802 | 7.867 | 377,074 | -0.12(-1.50%) |
Aug 05, 2002 | 7.922 | 8.097 | 7.922 | 7.987 | 157,460 | +0.02(+0.23%) |
Aug 02, 2002 | 7.996 | 8.180 | 7.738 | 7.968 | 284,120 | -0.05(-0.68%) |
Aug 01, 2002 | 8.014 | 8.245 | 7.830 | 8.023 | 539,415 | -0.00(-0.01%) |
Jul 31, 2002 | 8.023 | 8.189 | 7.710 | 8.023 | 214,072 | -0.13(-1.58%) |
Jul 30, 2002 | 8.337 | 8.374 | 7.508 | 8.152 | 371,045 | -0.06(-0.78%) |
Jul 29, 2002 | 7.738 | 8.364 | 7.738 | 8.217 | 363,635 | +0.41(+5.31%) |
Jul 26, 2002 | 7.554 | 8.060 | 7.416 | 7.802 | 266,614 | +0.41(+5.61%) |
Jul 25, 2002 | 7.526 | 8.070 | 7.379 | 7.388 | 489,777 | -0.19(-2.55%) |
Jul 24, 2002 | 7.231 | 7.609 | 7.102 | 7.581 | 976,124 | -0.02(-0.24%) |
Jul 23, 2002 | 8.208 | 8.208 | 7.342 | 7.600 | 686,400 | -0.42(-5.28%) |
Jul 22, 2002 | 8.199 | 8.475 | 7.655 | 8.023 | 1,129,713 | -0.47(-5.53%) |
Jul 19, 2002 | 9.580 | 9.765 | 8.088 | 8.493 | 1,674,913 | -3.53(-29.35%) |
Jul 12, 2002 | 11.71 | 12.21 | 11.56 | 12.02 | 233,612 | +0.28(+2.35%) |
Jul 11, 2002 | 11.84 | 11.97 | 11.39 | 11.75 | 281,160 | -0.17(-1.39%) |
Jul 10, 2002 | 12.02 | 12.15 | 11.85 | 11.91 | 223,951 | -0.16(-1.30%) |
Jul 09, 2002 | 12.68 | 12.68 | 12.07 | 12.07 | 479,058 | -0.62(-4.87%) |
Jul 08, 2002 | 13.27 | 13.27 | 12.68 | 12.68 | 273,127 | -0.58(-4.37%) |
Jul 05, 2002 | 12.44 | 13.27 | 12.44 | 13.27 | 92,055 | +0.83(+6.67%) |
Jul 04, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.00(+0.00%) |
Jul 03, 2002 | 11.95 | 12.71 | 11.95 | 12.44 | 453,547 | +0.35(+2.90%) |
Jul 02, 2002 | 12.76 | 12.80 | 11.98 | 12.09 | 868,775 | -0.71(-5.54%) |
Jul 01, 2002 | 13.36 | 13.38 | 12.56 | 12.80 | 442,692 | -0.75(-5.51%) |
Jun 28, 2002 | 13.54 | 13.59 | 13.23 | 13.54 | 1,269,673 | -0.05(-0.34%) |
Jun 27, 2002 | 13.45 | 13.63 | 13.25 | 13.59 | 350,745 | +0.02(+0.14%) |
Jun 26, 2002 | 12.99 | 13.57 | 12.99 | 13.57 | 338,586 | +0.03(+0.20%) |
Jun 25, 2002 | 13.30 | 13.55 | 13.05 | 13.54 | 504,460 | -0.20(-1.47%) |
Jun 21, 2002 | 13.50 | 13.97 | 13.19 | 13.74 | 2,327,010 | +0.66(+5.07%) |
Jun 20, 2002 | 12.92 | 13.31 | 12.70 | 13.08 | 428,362 | +0.29(+2.31%) |
Jun 19, 2002 | 12.76 | 12.98 | 12.53 | 12.79 | 341,517 | +0.17(+1.31%) |
Jun 18, 2002 | 12.43 | 12.75 | 12.43 | 12.62 | 255,324 | +0.04(+0.29%) |
Jun 17, 2002 | 11.94 | 12.58 | 11.88 | 12.58 | 488,828 | +0.63(+5.24%) |
Jun 14, 2002 | 11.98 | 12.02 | 11.66 | 11.96 | 285,719 | +0.08(+0.70%) |
Jun 12, 2002 | 11.89 | 12.17 | 11.86 | 11.87 | 380,815 | -0.10(-0.85%) |
Jun 11, 2002 | 12.11 | 12.21 | 11.77 | 11.98 | 495,341 | -0.16(-1.29%) |
Jun 10, 2002 | 12.12 | 12.25 | 11.98 | 12.13 | 265,528 | -0.05(-0.38%) |
Jun 07, 2002 | 12.25 | 12.25 | 11.97 | 12.18 | 259,557 | -0.06(-0.45%) |
Jun 06, 2002 | 12.76 | 12.93 | 12.31 | 12.23 | 407,737 | -0.44(-3.49%) |
Jun 05, 2002 | 12.90 | 12.97 | 12.53 | 12.68 | 233,070 | -0.65(-4.91%) |
May 31, 2002 | 12.97 | 13.36 | 12.97 | 13.33 | 230,464 | +0.28(+2.12%) |
May 28, 2002 | 13.36 | 13.36 | 12.80 | 13.05 | 449,748 | -0.29(-2.21%) |
May 27, 2002 | 13.42 | 13.50 | 13.20 | 13.35 | 196,812 | +0.00(+0.00%) |
May 24, 2002 | 13.42 | 13.50 | 13.20 | 13.35 | 194,749 | -0.11(-0.82%) |
May 23, 2002 | 13.22 | 13.54 | 13.07 | 13.46 | 285,828 | +0.39(+2.96%) |
May 22, 2002 | 13.04 | 13.30 | 12.99 | 13.07 | 107,253 | -0.07(-0.56%) |
May 21, 2002 | 13.27 | 13.36 | 13.00 | 13.15 | 165,005 | -0.12(-0.90%) |
May 20, 2002 | 13.31 | 13.42 | 13.18 | 13.27 | 215,809 | -0.21(-1.57%) |
May 17, 2002 | 13.36 | 13.51 | 13.20 | 13.48 | 218,632 | +0.29(+2.24%) |
May 16, 2002 | 13.45 | 13.51 | 13.00 | 13.18 | 228,727 | -0.18(-1.31%) |
May 15, 2002 | 13.36 | 13.59 | 13.27 | 13.36 | 453,873 | -0.14(-1.02%) |
May 14, 2002 | 13.50 | 13.63 | 13.27 | 13.50 | 327,188 | -0.06(-0.48%) |
May 13, 2002 | 13.13 | 13.65 | 13.13 | 13.56 | 759,784 | +0.48(+3.65%) |
May 10, 2002 | 13.17 | 13.77 | 12.86 | 13.08 | 159,469 | -0.04(-0.27%) |
May 09, 2002 | 13.08 | 13.36 | 12.91 | 13.12 | 328,816 | -0.15(-1.11%) |
May 08, 2002 | 12.40 | 13.33 | 12.39 | 13.27 | 417,507 | +0.94(+7.62%) |
May 07, 2002 | 12.50 | 12.80 | 12.33 | 12.33 | 148,613 | -0.24(-1.91%) |
May 06, 2002 | 12.89 | 12.90 | 12.51 | 12.56 | 192,687 | -0.13(-1.02%) |
May 03, 2002 | 12.86 | 13.37 | 12.68 | 12.69 | 1,974,745 | -0.20(-1.57%) |
May 02, 2002 | 12.95 | 13.30 | 12.78 | 12.90 | 211,033 | -0.10(-0.78%) |
May 01, 2002 | 12.90 | 13.16 | 12.82 | 13.00 | 311,339 | -0.14(-1.05%) |
Apr 30, 2002 | 12.68 | 13.15 | 12.45 | 13.14 | 392,430 | +0.27(+2.08%) |
Apr 29, 2002 | 12.94 | 12.94 | 12.64 | 12.87 | 218,523 | -0.03(-0.21%) |
Apr 26, 2002 | 13.18 | 13.41 | 12.90 | 12.90 | 163,594 | -0.56(-4.18%) |
Apr 25, 2002 | 13.29 | 13.56 | 12.94 | 13.46 | 255,975 | +0.10(+0.76%) |
Apr 24, 2002 | 13.46 | 13.63 | 13.22 | 13.36 | 236,978 | -0.18(-1.36%) |
Apr 23, 2002 | 13.26 | 13.65 | 13.06 | 13.54 | 389,391 | +0.44(+3.38%) |
Apr 22, 2002 | 13.73 | 13.80 | 13.04 | 13.10 | 290,822 | -0.70(-5.07%) |
Apr 19, 2002 | 13.03 | 13.80 | 13.02 | 13.80 | 344,123 | +0.55(+4.17%) |
Apr 18, 2002 | 12.68 | 13.28 | 12.67 | 13.25 | 539,307 | +0.53(+4.20%) |
Apr 17, 2002 | 12.98 | 13.31 | 12.45 | 12.71 | 679,019 | -0.54(-4.10%) |
Apr 16, 2002 | 12.73 | 13.36 | 12.73 | 13.26 | 480,904 | +0.31(+2.42%) |
Apr 15, 2002 | 12.99 | 13.20 | 12.80 | 12.94 | 328,925 | -0.14(-1.06%) |
Apr 12, 2002 | 13.08 | 13.73 | 12.88 | 13.08 | 615,839 | -0.05(-0.35%) |
Apr 11, 2002 | 13.63 | 13.87 | 12.85 | 13.13 | 461,689 | -0.69(-5.00%) |
Apr 10, 2002 | 13.15 | 13.82 | 13.15 | 13.82 | 306,562 | +0.55(+4.17%) |
Apr 09, 2002 | 13.27 | 13.56 | 13.15 | 13.27 | 333,593 | -0.25(-1.84%) |
Apr 08, 2002 | 12.87 | 13.54 | 12.86 | 13.51 | 250,656 | +0.10(+0.76%) |
Apr 05, 2002 | 13.40 | 13.47 | 13.10 | 13.41 | 292,341 | -0.01(-0.07%) |
Apr 04, 2002 | 13.13 | 13.54 | 13.09 | 13.42 | 496,536 | +0.29(+2.25%) |
Apr 03, 2002 | 13.03 | 13.19 | 12.93 | 13.13 | 305,585 | +0.08(+0.64%) |
Apr 02, 2002 | 12.68 | 13.27 | 12.68 | 13.04 | 457,455 | +0.10(+0.78%) |
Apr 01, 2002 | 13.03 | 13.12 | 12.44 | 12.94 | 349,985 | -0.22(-1.68%) |
Mar 29, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,155 | +0.00(+0.00%) |
Mar 28, 2002 | 13.20 | 13.31 | 12.86 | 13.16 | 640,047 | +0.07(+0.56%) |
Mar 27, 2002 | 12.94 | 13.27 | 12.82 | 13.09 | 660,130 | +0.10(+0.78%) |
Mar 26, 2002 | 12.90 | 12.99 | 12.80 | 12.99 | 781,930 | +0.09(+0.71%) |
Mar 25, 2002 | 13.21 | 13.53 | 12.85 | 12.90 | 1,552,136 | -0.34(-2.58%) |
Mar 22, 2002 | 12.37 | 13.51 | 12.23 | 13.24 | 1,376,926 | +1.00(+8.21%) |
Mar 21, 2002 | 11.88 | 12.29 | 11.80 | 12.23 | 1,340,886 | +0.44(+3.75%) |
Mar 20, 2002 | 11.40 | 11.84 | 11.38 | 11.79 | 2,739,633 | +0.44(+3.90%) |
Mar 19, 2002 | 11.64 | 11.73 | 11.19 | 11.35 | 1,223,971 | -0.12(-1.04%) |
Mar 18, 2002 | 11.35 | 11.84 | 11.14 | 11.47 | 1,375,190 | +0.18(+1.63%) |
Mar 15, 2002 | 10.56 | 12.23 | 10.56 | 11.28 | 12,480,381 | -1.77(-13.55%) |
Mar 14, 2002 | 13.26 | 13.36 | 12.57 | 13.05 | 1,028,244 | +0.02(+0.14%) |
Mar 13, 2002 | 12.92 | 13.37 | 12.91 | 13.03 | 779,433 | +0.14(+1.07%) |
Mar 12, 2002 | 12.71 | 12.98 | 12.67 | 12.90 | 740,570 | +0.28(+2.19%) |
Mar 11, 2002 | 12.95 | 13.17 | 12.49 | 12.62 | 890,160 | -0.17(-1.37%) |
Mar 08, 2002 | 12.69 | 13.06 | 12.30 | 12.80 | 2,410,707 | +0.69(+5.71%) |
Mar 07, 2002 | 13.85 | 14.20 | 11.99 | 12.10 | 1,603,917 | -1.62(-11.81%) |
Mar 06, 2002 | 13.54 | 13.82 | 13.13 | 13.73 | 1,859,784 | +0.38(+2.83%) |
Mar 05, 2002 | 16.21 | 16.26 | 12.80 | 13.35 | 4,987,289 | -2.90(-17.86%) |
Mar 04, 2002 | 16.54 | 16.66 | 16.12 | 16.25 | 699,427 | -0.33(-2.00%) |
Mar 01, 2002 | 16.49 | 16.63 | 16.38 | 16.58 | 403,394 | +0.00(+0.00%) |
Feb 28, 2002 | 16.64 | 16.79 | 16.32 | 16.58 | 517,270 | +0.01(+0.06%) |
Feb 27, 2002 | 16.77 | 17.13 | 16.54 | 16.57 | 728,086 | -0.17(-0.99%) |
Feb 26, 2002 | 17.14 | 17.24 | 16.51 | 16.74 | 342,820 | -0.33(-1.94%) |
Feb 25, 2002 | 17.05 | 17.41 | 16.59 | 17.07 | 215,592 | -0.16(-0.91%) |
Feb 22, 2002 | 16.27 | 17.23 | 16.21 | 17.23 | 166,959 | +1.06(+6.55%) |
Feb 21, 2002 | 16.65 | 17.40 | 16.17 | 16.17 | 213,095 | -0.85(-4.98%) |
Feb 20, 2002 | 16.66 | 17.17 | 16.28 | 17.01 | 191,384 | +0.34(+2.04%) |
Feb 19, 2002 | 16.77 | 17.13 | 16.52 | 16.67 | 385,917 | +0.01(+0.06%) |
Feb 18, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,369 | +0.00(+0.00%) |
Feb 15, 2002 | 16.27 | 16.82 | 16.27 | 16.66 | 423,369 | +0.41(+2.49%) |
Feb 14, 2002 | 17.09 | 17.12 | 16.26 | 16.26 | 153,607 | -0.68(-4.02%) |
Feb 13, 2002 | 16.66 | 17.00 | 16.19 | 16.94 | 674,568 | +0.50(+3.02%) |
Feb 12, 2002 | 16.30 | 16.63 | 15.94 | 16.44 | 188,019 | +0.31(+1.94%) |
Feb 11, 2002 | 16.24 | 16.33 | 15.91 | 16.13 | 370,502 | +0.02(+0.11%) |
Feb 08, 2002 | 15.94 | 16.11 | 15.80 | 16.11 | 386,785 | +0.27(+1.69%) |
Feb 07, 2002 | 15.93 | 16.11 | 15.84 | 15.84 | 314,921 | -0.07(-0.46%) |
Feb 06, 2002 | 16.11 | 16.17 | 15.86 | 15.92 | 330,662 | -0.01(-0.06%) |
Feb 05, 2002 | 15.95 | 16.30 | 15.71 | 15.93 | 558,304 | +0.04(+0.23%) |
Feb 04, 2002 | 15.84 | 16.03 | 15.84 | 15.89 | 600,207 | +0.28(+1.77%) |
Feb 01, 2002 | 15.81 | 16.12 | 15.52 | 15.61 | 810,372 | -0.13(-0.82%) |
Jan 31, 2002 | 15.94 | 16.03 | 15.67 | 15.74 | 1,013,480 | -0.29(-1.78%) |
Jan 30, 2002 | 16.08 | 16.08 | 15.45 | 16.03 | 954,751 | -0.05(-0.29%) |
Jan 29, 2002 | 16.42 | 17.12 | 15.99 | 16.07 | 223,083 | -0.80(-4.75%) |
Jan 28, 2002 | 16.87 | 17.59 | 16.03 | 16.88 | 525,846 | -0.07(-0.43%) |
Jan 25, 2002 | 16.80 | 17.18 | 16.72 | 16.95 | 475,693 | +0.18(+1.10%) |
Jan 24, 2002 | 16.52 | 16.80 | 16.45 | 16.77 | 391,236 | +0.38(+2.30%) |
Jan 23, 2002 | 15.25 | 16.43 | 15.22 | 16.39 | 612,148 | +1.33(+8.81%) |
Jan 22, 2002 | 15.72 | 16.12 | 14.97 | 15.06 | 951,929 | -0.65(-4.16%) |
Jan 21, 2002 | 16.37 | 16.49 | 15.66 | 15.72 | 1,403,631 | +0.00(+0.00%) |
Jan 18, 2002 | 16.37 | 16.49 | 15.66 | 15.72 | 1,402,112 | -0.59(-3.62%) |
Jan 17, 2002 | 17.64 | 18.01 | 16.17 | 16.30 | 1,378,446 | -0.62(-3.65%) |
Jan 16, 2002 | 18.17 | 18.19 | 16.86 | 16.92 | 464,620 | -1.09(-6.04%) |
Jan 15, 2002 | 18.40 | 18.51 | 17.69 | 18.01 | 244,034 | -0.43(-2.35%) |
Jan 14, 2002 | 18.64 | 18.69 | 18.33 | 18.44 | 793,545 | +0.07(+0.40%) |
Jan 11, 2002 | 18.60 | 18.64 | 18.33 | 18.37 | 498,490 | +0.10(+0.56%) |