Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 18.85 | 19.00 | 18.40 | 18.52 | 1,132,221 | -0.76(-3.94%) |
Mar 28, 2003 | 19.96 | 20.10 | 19.20 | 19.28 | 1,379,121 | -0.89(-4.41%) |
Mar 27, 2003 | 19.28 | 20.50 | 19.20 | 20.17 | 1,589,728 | +0.65(+3.33%) |
Mar 26, 2003 | 19.32 | 19.94 | 19.16 | 19.52 | 1,322,924 | +0.17(+0.88%) |
Mar 25, 2003 | 18.96 | 19.64 | 18.25 | 19.35 | 1,465,563 | +0.62(+3.31%) |
Mar 24, 2003 | 19.51 | 19.86 | 18.53 | 18.73 | 1,788,067 | -1.81(-8.81%) |
Mar 21, 2003 | 20.24 | 20.58 | 19.92 | 20.54 | 2,508,640 | +0.69(+3.48%) |
Mar 20, 2003 | 19.92 | 20.00 | 19.23 | 19.85 | 1,560,215 | -0.10(-0.50%) |
Mar 19, 2003 | 19.68 | 20.28 | 19.22 | 19.95 | 2,118,041 | +0.30(+1.53%) |
Mar 18, 2003 | 19.75 | 19.80 | 18.88 | 19.65 | 1,424,044 | +0.05(+0.26%) |
Mar 17, 2003 | 17.91 | 20.64 | 17.88 | 19.60 | 3,643,527 | +1.52(+8.41%) |
Mar 14, 2003 | 18.01 | 18.90 | 17.90 | 18.08 | 3,300,626 | +0.35(+1.97%) |
Mar 13, 2003 | 16.62 | 17.90 | 16.30 | 17.73 | 2,439,200 | +1.77(+11.09%) |
Mar 12, 2003 | 15.69 | 16.09 | 15.35 | 15.96 | 1,291,336 | +0.24(+1.53%) |
Mar 11, 2003 | 15.84 | 15.95 | 15.37 | 15.72 | 2,143,700 | -0.23(-1.44%) |
Mar 10, 2003 | 16.35 | 16.40 | 15.91 | 15.95 | 797,500 | -0.53(-3.22%) |
Mar 07, 2003 | 16.30 | 16.96 | 16.12 | 16.48 | 1,479,200 | -0.06(-0.36%) |
Mar 06, 2003 | 16.19 | 16.70 | 16.10 | 16.54 | 1,423,100 | +0.30(+1.85%) |
Mar 05, 2003 | 15.99 | 16.40 | 15.95 | 16.24 | 1,183,100 | +0.08(+0.50%) |
Mar 04, 2003 | 16.53 | 16.60 | 15.89 | 16.16 | 1,559,200 | -0.36(-2.18%) |
Mar 03, 2003 | 17.14 | 17.30 | 16.50 | 16.52 | 1,496,700 | -0.50(-2.94%) |
Feb 28, 2003 | 17.03 | 17.15 | 16.72 | 17.02 | 1,625,700 | -0.02(-0.12%) |
Feb 27, 2003 | 16.75 | 17.21 | 16.60 | 17.04 | 1,297,600 | +0.74(+4.54%) |
Feb 26, 2003 | 16.88 | 16.88 | 16.25 | 16.30 | 1,558,500 | -0.73(-4.29%) |
Feb 25, 2003 | 16.98 | 17.05 | 16.73 | 17.03 | 1,567,700 | -0.15(-0.87%) |
Feb 24, 2003 | 17.37 | 17.60 | 17.00 | 17.18 | 1,097,800 | -0.22(-1.26%) |
Feb 21, 2003 | 17.10 | 17.40 | 16.93 | 17.40 | 1,112,100 | +0.40(+2.35%) |
Feb 20, 2003 | 16.80 | 17.35 | 16.80 | 17.00 | 2,113,000 | +0.21(+1.25%) |
Feb 19, 2003 | 17.14 | 17.16 | 16.46 | 16.79 | 1,533,000 | -0.48(-2.78%) |
Feb 18, 2003 | 16.30 | 17.40 | 16.28 | 17.27 | 1,604,400 | +1.13(+7.00%) |
Feb 14, 2003 | 15.25 | 16.35 | 15.20 | 16.14 | 1,922,800 | +0.93(+6.11%) |
Feb 13, 2003 | 15.83 | 15.93 | 14.70 | 15.21 | 3,114,500 | -0.62(-3.92%) |
Feb 12, 2003 | 15.96 | 16.44 | 15.72 | 15.83 | 1,582,400 | -0.30(-1.86%) |
Feb 11, 2003 | 15.76 | 16.29 | 15.59 | 16.13 | 3,033,500 | +0.30(+1.90%) |
Feb 10, 2003 | 15.45 | 15.96 | 15.10 | 15.83 | 3,049,700 | +0.47(+3.06%) |
Feb 07, 2003 | 16.76 | 17.00 | 15.30 | 15.36 | 2,952,400 | -1.22(-7.36%) |
Feb 06, 2003 | 16.65 | 16.85 | 16.41 | 16.58 | 2,364,000 | -0.12(-0.72%) |
Feb 05, 2003 | 16.72 | 17.10 | 16.34 | 16.70 | 2,677,300 | +0.04(+0.24%) |
Feb 04, 2003 | 16.64 | 16.81 | 16.30 | 16.66 | 1,641,400 | +0.02(+0.12%) |
Feb 03, 2003 | 16.99 | 17.40 | 16.07 | 16.64 | 4,678,500 | -1.32(-7.35%) |
Jan 31, 2003 | 17.54 | 18.48 | 17.12 | 17.96 | 2,169,900 | +0.20(+1.13%) |
Jan 30, 2003 | 18.31 | 18.58 | 17.70 | 17.76 | 3,110,523 | -0.58(-3.16%) |
Jan 29, 2003 | 17.69 | 18.50 | 17.23 | 18.34 | 1,440,500 | +0.63(+3.56%) |
Jan 28, 2003 | 17.75 | 18.07 | 17.42 | 17.71 | 1,539,800 | +0.15(+0.85%) |
Jan 27, 2003 | 17.14 | 17.80 | 17.04 | 17.56 | 1,982,700 | +0.17(+0.98%) |
Jan 24, 2003 | 17.50 | 17.63 | 17.08 | 17.39 | 1,711,200 | -0.21(-1.19%) |
Jan 23, 2003 | 17.66 | 17.85 | 16.77 | 17.60 | 2,955,300 | +0.53(+3.10%) |
Jan 22, 2003 | 17.87 | 17.95 | 17.00 | 17.07 | 3,340,000 | -0.82(-4.58%) |
Jan 21, 2003 | 18.60 | 18.71 | 17.57 | 17.89 | 2,856,300 | -0.77(-4.13%) |
Jan 17, 2003 | 19.20 | 19.20 | 18.55 | 18.66 | 6,106,000 | +0.27(+1.47%) |
Jan 16, 2003 | 19.01 | 19.59 | 18.26 | 18.39 | 2,121,400 | -0.54(-2.85%) |
Jan 15, 2003 | 18.95 | 19.20 | 18.08 | 18.93 | 1,951,200 | -0.22(-1.15%) |
Jan 14, 2003 | 18.39 | 19.84 | 18.35 | 19.15 | 1,950,700 | +0.89(+4.87%) |
Jan 13, 2003 | 19.15 | 19.37 | 18.21 | 18.26 | 1,906,200 | -0.32(-1.72%) |
Jan 10, 2003 | 18.02 | 19.09 | 17.92 | 18.58 | 2,152,900 | -0.13(-0.69%) |
Jan 09, 2003 | 18.27 | 18.97 | 18.27 | 18.71 | 2,438,400 | +0.67(+3.71%) |
Jan 08, 2003 | 19.10 | 19.15 | 17.76 | 18.04 | 2,974,400 | -1.38(-7.11%) |
Jan 07, 2003 | 19.16 | 20.00 | 19.07 | 19.42 | 2,451,400 | +0.44(+2.32%) |
Jan 06, 2003 | 18.10 | 19.36 | 18.00 | 18.98 | 2,659,900 | +1.17(+6.57%) |
Jan 03, 2003 | 17.39 | 18.31 | 16.90 | 17.81 | 1,791,900 | +0.43(+2.47%) |
Jan 02, 2003 | 16.67 | 17.49 | 16.05 | 17.38 | 2,784,500 | +1.03(+6.30%) |
Dec 31, 2002 | 16.65 | 16.91 | 16.32 | 16.35 | 1,513,800 | -0.29(-1.74%) |
Dec 30, 2002 | 17.19 | 17.48 | 16.43 | 16.64 | 1,177,200 | -0.49(-2.86%) |
Dec 27, 2002 | 17.12 | 17.55 | 17.02 | 17.13 | 761,900 | -0.08(-0.46%) |
Dec 26, 2002 | 17.16 | 17.83 | 17.11 | 17.21 | 1,166,400 | +0.11(+0.64%) |
Dec 24, 2002 | 17.25 | 17.62 | 17.05 | 17.10 | 552,900 | -0.25(-1.44%) |
Dec 23, 2002 | 17.60 | 17.43 | 16.92 | 17.35 | 2,077,000 | +0.24(+1.40%) |
Dec 20, 2002 | 17.60 | 18.02 | 17.00 | 17.11 | 2,637,600 | -0.39(-2.23%) |
Dec 19, 2002 | 17.70 | 18.24 | 17.20 | 17.50 | 1,901,300 | -0.27(-1.52%) |
Dec 18, 2002 | 18.42 | 18.53 | 17.57 | 17.77 | 4,248,200 | -0.96(-5.13%) |
Dec 17, 2002 | 20.37 | 20.71 | 18.70 | 18.73 | 3,153,100 | -1.81(-8.81%) |
Dec 16, 2002 | 19.39 | 20.65 | 18.97 | 20.54 | 2,176,600 | +1.40(+7.31%) |
Dec 13, 2002 | 19.13 | 19.20 | 18.71 | 19.14 | 1,824,800 | -0.51(-2.60%) |
Dec 12, 2002 | 19.51 | 19.97 | 19.12 | 19.65 | 2,293,900 | +0.43(+2.24%) |
Dec 11, 2002 | 18.89 | 19.56 | 18.37 | 19.22 | 2,388,100 | +0.19(+1.00%) |
Dec 10, 2002 | 18.98 | 19.45 | 18.17 | 19.03 | 3,357,800 | +0.12(+0.63%) |
Dec 09, 2002 | 19.99 | 20.00 | 18.80 | 18.91 | 2,432,300 | -1.11(-5.54%) |
Dec 06, 2002 | 19.54 | 20.75 | 19.10 | 20.02 | 2,275,800 | +0.07(+0.35%) |
Dec 05, 2002 | 21.00 | 21.10 | 19.77 | 19.95 | 3,477,400 | -0.48(-2.35%) |
Dec 04, 2002 | 20.10 | 20.83 | 19.77 | 20.43 | 4,734,900 | -0.79(-3.73%) |
Dec 03, 2002 | 23.59 | 23.60 | 21.20 | 21.22 | 4,929,200 | -2.97(-12.27%) |
Dec 02, 2002 | 24.51 | 25.42 | 24.05 | 24.19 | 2,652,100 | -0.04(-0.16%) |
Nov 27, 2002 | 23.22 | 24.36 | 23.20 | 24.23 | 2,283,000 | +1.61(+7.11%) |
Nov 26, 2002 | 23.74 | 23.87 | 22.58 | 22.62 | 3,157,100 | -1.30(-5.43%) |
Nov 25, 2002 | 22.64 | 23.93 | 22.59 | 23.92 | 2,457,600 | +1.43(+6.36%) |
Nov 22, 2002 | 21.88 | 23.00 | 21.77 | 22.49 | 1,741,200 | -0.14(-0.62%) |
Nov 21, 2002 | 21.61 | 23.00 | 21.52 | 22.63 | 2,926,400 | +1.14(+5.30%) |
Nov 20, 2002 | 20.24 | 21.50 | 20.07 | 21.49 | 2,652,700 | +0.73(+3.52%) |
Nov 19, 2002 | 21.61 | 21.85 | 20.42 | 20.76 | 4,727,400 | -1.42(-6.40%) |
Nov 18, 2002 | 21.29 | 22.98 | 21.29 | 22.18 | 5,400,000 | +1.03(+4.87%) |
Nov 15, 2002 | 19.80 | 21.20 | 19.78 | 21.15 | 4,508,800 | +0.82(+4.02%) |
Nov 14, 2002 | 19.38 | 20.48 | 19.31 | 20.33 | 2,651,100 | +1.13(+5.90%) |
Nov 13, 2002 | 18.86 | 19.50 | 18.55 | 19.20 | 4,590,000 | +0.47(+2.51%) |
Nov 12, 2002 | 18.05 | 19.25 | 17.95 | 18.73 | 2,368,800 | +0.79(+4.40%) |
Nov 11, 2002 | 18.49 | 18.50 | 17.75 | 17.94 | 2,317,900 | -0.77(-4.12%) |
Nov 08, 2002 | 18.90 | 19.26 | 18.50 | 18.71 | 2,046,300 | -0.48(-2.50%) |
Nov 07, 2002 | 19.26 | 19.48 | 18.41 | 19.19 | 3,562,200 | -0.72(-3.62%) |
Nov 06, 2002 | 18.48 | 19.95 | 18.40 | 19.91 | 5,266,800 | +1.70(+9.34%) |
Nov 05, 2002 | 18.69 | 18.75 | 18.00 | 18.21 | 3,549,400 | -0.68(-3.60%) |
Nov 04, 2002 | 19.00 | 19.28 | 18.60 | 18.89 | 4,570,500 | +0.39(+2.11%) |
Nov 01, 2002 | 16.83 | 18.56 | 16.82 | 18.50 | 3,551,000 | +1.25(+7.25%) |
Oct 31, 2002 | 17.29 | 17.91 | 17.06 | 17.25 | 4,585,600 | -1.02(-5.58%) |
Oct 30, 2002 | 16.75 | 18.47 | 16.33 | 18.27 | 5,139,900 | +1.76(+10.66%) |
Oct 29, 2002 | 17.13 | 17.39 | 15.82 | 16.51 | 3,586,400 | -0.91(-5.22%) |
Oct 28, 2002 | 17.50 | 18.00 | 17.19 | 17.42 | 3,329,300 | +0.28(+1.63%) |
Oct 25, 2002 | 16.85 | 17.32 | 16.36 | 17.14 | 2,947,837 | +0.27(+1.60%) |
Oct 24, 2002 | 17.25 | 17.82 | 16.73 | 16.87 | 4,891,788 | -0.17(-1.00%) |
Oct 23, 2002 | 16.23 | 17.20 | 16.05 | 17.04 | 3,157,566 | +0.74(+4.54%) |
Oct 22, 2002 | 15.53 | 17.02 | 15.53 | 16.30 | 3,478,800 | +0.22(+1.37%) |
Oct 21, 2002 | 14.86 | 16.19 | 14.65 | 16.08 | 3,999,000 | +1.10(+7.34%) |
Oct 18, 2002 | 13.15 | 15.27 | 12.91 | 14.98 | 7,991,399 | +1.88(+14.35%) |
Oct 17, 2002 | 12.70 | 13.15 | 12.55 | 13.10 | 1,784,000 | +1.35(+11.49%) |
Oct 16, 2002 | 12.10 | 12.32 | 11.50 | 11.75 | 1,472,754 | -0.97(-7.63%) |
Oct 15, 2002 | 12.58 | 13.49 | 12.28 | 12.72 | 1,549,476 | +0.70(+5.82%) |
Oct 14, 2002 | 11.62 | 12.18 | 11.07 | 12.02 | 1,083,000 | +0.32(+2.74%) |
Oct 11, 2002 | 11.66 | 12.00 | 11.54 | 11.70 | 939,400 | +0.31(+2.72%) |
Oct 10, 2002 | 10.78 | 11.75 | 10.77 | 11.39 | 1,844,000 | +0.63(+5.86%) |
Oct 09, 2002 | 10.00 | 11.18 | 9.360 | 10.76 | 3,334,000 | +0.55(+5.40%) |
Oct 08, 2002 | 11.66 | 11.71 | 8.989 | 10.21 | 5,876,300 | -1.11(-9.81%) |
Oct 07, 2002 | 12.10 | 12.20 | 11.08 | 11.32 | 1,216,700 | -0.73(-6.06%) |
Oct 04, 2002 | 12.52 | 12.60 | 12.00 | 12.05 | 1,143,423 | -0.45(-3.60%) |
Oct 03, 2002 | 13.01 | 13.01 | 12.46 | 12.50 | 1,490,717 | -0.61(-4.65%) |
Oct 02, 2002 | 12.69 | 13.70 | 12.69 | 13.11 | 1,553,700 | +0.11(+0.85%) |
Oct 01, 2002 | 12.79 | 13.40 | 12.27 | 13.00 | 1,866,600 | +0.50(+4.00%) |
Sep 30, 2002 | 12.24 | 12.65 | 11.85 | 12.50 | 1,264,800 | +0.10(+0.81%) |
Sep 27, 2002 | 12.42 | 12.89 | 12.35 | 12.40 | 972,100 | -0.05(-0.40%) |
Sep 26, 2002 | 12.63 | 12.79 | 12.28 | 12.45 | 1,637,685 | -0.15(-1.19%) |
Sep 25, 2002 | 12.18 | 12.80 | 12.08 | 12.60 | 2,188,700 | +0.84(+7.14%) |
Sep 24, 2002 | 11.27 | 11.90 | 11.15 | 11.76 | 1,653,920 | +0.35(+3.07%) |
Sep 23, 2002 | 11.26 | 11.63 | 11.01 | 11.41 | 1,257,848 | +0.10(+0.88%) |
Sep 20, 2002 | 11.95 | 12.02 | 11.18 | 11.31 | 2,150,389 | -0.48(-4.07%) |
Sep 19, 2002 | 11.74 | 11.91 | 11.53 | 11.79 | 1,758,499 | -0.27(-2.24%) |
Sep 18, 2002 | 12.60 | 12.60 | 11.67 | 12.06 | 2,634,013 | -0.58(-4.59%) |
Sep 17, 2002 | 13.65 | 13.88 | 12.50 | 12.64 | 1,416,255 | -0.66(-4.96%) |
Sep 16, 2002 | 13.35 | 13.90 | 13.02 | 13.30 | 1,080,425 | -0.15(-1.12%) |
Sep 13, 2002 | 13.88 | 14.25 | 13.23 | 13.45 | 2,211,725 | -0.67(-4.75%) |
Sep 12, 2002 | 14.16 | 14.30 | 13.80 | 14.12 | 1,672,301 | -0.36(-2.49%) |
Sep 11, 2002 | 14.37 | 14.95 | 14.25 | 14.48 | 1,353,800 | +0.26(+1.83%) |
Sep 10, 2002 | 13.66 | 14.54 | 13.65 | 14.22 | 1,370,100 | +0.63(+4.64%) |
Sep 09, 2002 | 13.28 | 14.05 | 13.00 | 13.59 | 1,287,644 | +0.09(+0.67%) |
Sep 06, 2002 | 12.91 | 13.71 | 12.91 | 13.50 | 2,087,000 | +0.99(+7.91%) |
Sep 05, 2002 | 12.98 | 13.16 | 12.03 | 12.51 | 2,685,600 | -0.70(-5.30%) |
Sep 04, 2002 | 12.97 | 13.52 | 12.71 | 13.21 | 4,519,640 | +0.70(+5.60%) |
Sep 03, 2002 | 13.50 | 13.60 | 12.07 | 12.51 | 3,567,000 | -1.25(-9.08%) |
Aug 30, 2002 | 14.07 | 14.13 | 13.56 | 13.76 | 1,531,500 | -0.36(-2.55%) |
Aug 29, 2002 | 14.17 | 14.82 | 13.50 | 14.12 | 3,164,500 | -0.07(-0.49%) |
Aug 28, 2002 | 14.22 | 14.35 | 14.00 | 14.19 | 2,062,423 | -0.21(-1.46%) |
Aug 27, 2002 | 15.32 | 15.66 | 14.31 | 14.40 | 2,283,079 | -0.95(-6.19%) |
Aug 26, 2002 | 14.70 | 15.44 | 14.52 | 15.35 | 1,857,924 | +0.82(+5.66%) |
Aug 23, 2002 | 15.16 | 15.53 | 14.47 | 14.53 | 2,404,423 | -1.17(-7.47%) |
Aug 22, 2002 | 15.69 | 16.28 | 15.10 | 15.70 | 5,875,700 | -1.21(-7.16%) |
Aug 21, 2002 | 16.76 | 17.20 | 16.44 | 16.91 | 2,399,600 | +0.42(+2.55%) |
Aug 20, 2002 | 17.34 | 17.34 | 16.39 | 16.49 | 2,252,500 | +0.29(+1.79%) |
Aug 16, 2002 | 15.05 | 16.55 | 14.84 | 16.20 | 3,087,700 | +0.80(+5.19%) |
Aug 15, 2002 | 14.53 | 15.46 | 14.22 | 15.40 | 3,222,921 | +0.99(+6.87%) |
Aug 14, 2002 | 13.58 | 14.52 | 13.23 | 14.41 | 1,642,000 | +0.91(+6.74%) |
Aug 13, 2002 | 13.79 | 14.69 | 13.38 | 13.50 | 1,578,124 | -0.90(-6.25%) |
Aug 12, 2002 | 14.34 | 14.70 | 13.75 | 14.40 | 1,391,850 | +0.23(+1.62%) |
Aug 07, 2002 | 15.06 | 15.45 | 13.44 | 14.17 | 2,880,000 | -0.55(-3.74%) |
Aug 06, 2002 | 13.46 | 15.00 | 13.37 | 14.72 | 2,386,388 | +1.82(+14.11%) |
Aug 05, 2002 | 13.74 | 13.98 | 12.86 | 12.90 | 2,002,944 | -1.21(-8.58%) |
Aug 02, 2002 | 14.42 | 14.74 | 13.61 | 14.11 | 1,627,300 | -0.35(-2.42%) |
Aug 01, 2002 | 15.09 | 15.47 | 14.26 | 14.46 | 2,457,212 | -0.66(-4.37%) |
Jul 31, 2002 | 16.20 | 16.20 | 14.72 | 15.12 | 6,082,100 | -0.71(-4.49%) |
Jul 30, 2002 | 14.98 | 15.85 | 14.56 | 15.83 | 3,938,100 | +0.79(+5.25%) |
Jul 29, 2002 | 14.50 | 15.05 | 14.19 | 15.04 | 3,304,634 | +0.97(+6.89%) |
Jul 26, 2002 | 14.38 | 14.65 | 13.86 | 14.07 | 1,598,990 | -0.03(-0.21%) |
Jul 25, 2002 | 14.46 | 14.86 | 13.80 | 14.10 | 2,178,300 | -0.59(-4.02%) |
Jul 24, 2002 | 14.19 | 14.74 | 13.57 | 14.69 | 2,459,200 | +0.40(+2.80%) |
Jul 23, 2002 | 15.00 | 15.24 | 14.27 | 14.29 | 3,087,176 | -0.13(-0.90%) |
Jul 22, 2002 | 14.00 | 15.05 | 13.85 | 14.42 | 3,732,689 | +0.44(+3.15%) |
Jul 19, 2002 | 13.27 | 14.33 | 13.10 | 13.98 | 1,938,400 | -0.50(-3.45%) |
Jul 17, 2002 | 15.22 | 15.55 | 13.88 | 14.48 | 2,855,900 | +2.33(+19.18%) |
Jul 12, 2002 | 12.60 | 12.80 | 12.01 | 12.15 | 1,662,400 | -0.45(-3.57%) |
Jul 11, 2002 | 11.37 | 12.61 | 10.87 | 12.60 | 2,601,300 | +1.20(+10.53%) |
Jul 10, 2002 | 12.57 | 12.59 | 11.19 | 11.40 | 2,528,500 | -0.80(-6.56%) |
Jul 09, 2002 | 12.07 | 12.20 | 12.07 | 12.20 | 997,300 | +0.13(+1.08%) |
Jul 08, 2002 | 12.75 | 12.73 | 12.11 | 12.07 | 1,052,700 | -0.68(-5.33%) |
Jul 05, 2002 | 12.10 | 12.81 | 11.92 | 12.75 | 1,039,200 | +1.01(+8.60%) |
Jul 04, 2002 | 11.89 | 12.15 | 11.32 | 11.74 | 2,413,100 | +0.00(+0.00%) |
Jul 03, 2002 | 11.89 | 12.15 | 11.32 | 11.74 | 2,411,000 | -0.15(-1.26%) |
Jul 02, 2002 | 11.94 | 12.32 | 11.51 | 11.89 | 1,678,500 | -0.10(-0.83%) |
Jul 01, 2002 | 13.16 | 13.32 | 11.83 | 11.99 | 1,786,200 | -1.24(-9.37%) |
Jun 28, 2002 | 12.72 | 13.32 | 12.60 | 13.23 | 2,951,300 | +0.47(+3.68%) |
Jun 27, 2002 | 12.42 | 12.81 | 12.01 | 12.76 | 1,542,600 | +0.60(+4.93%) |
Jun 26, 2002 | 11.17 | 12.18 | 11.13 | 12.16 | 1,577,700 | +0.34(+2.88%) |
Jun 25, 2002 | 12.50 | 12.70 | 11.80 | 11.82 | 1,165,100 | -0.18(-1.50%) |
Jun 21, 2002 | 13.14 | 13.23 | 11.97 | 12.00 | 2,643,400 | -0.94(-7.26%) |
Jun 20, 2002 | 13.20 | 13.55 | 12.52 | 12.94 | 1,405,800 | -0.12(-0.92%) |
Jun 19, 2002 | 13.53 | 14.02 | 13.01 | 13.06 | 1,878,200 | -0.65(-4.74%) |
Jun 18, 2002 | 13.40 | 14.34 | 13.39 | 13.71 | 2,437,500 | +0.22(+1.63%) |
Jun 17, 2002 | 13.01 | 13.50 | 12.75 | 13.49 | 2,621,300 | +0.77(+6.05%) |
Jun 14, 2002 | 12.18 | 13.30 | 11.89 | 12.72 | 2,366,800 | -0.27(-2.08%) |
Jun 12, 2002 | 11.74 | 13.00 | 11.55 | 12.99 | 2,365,600 | +1.09(+9.16%) |
Jun 11, 2002 | 12.89 | 13.49 | 11.89 | 11.90 | 1,998,100 | -0.77(-6.08%) |
Jun 10, 2002 | 11.70 | 13.40 | 11.55 | 12.67 | 4,955,300 | +1.67(+15.18%) |
Jun 07, 2002 | 10.51 | 11.20 | 10.35 | 11.00 | 1,561,500 | +0.00(+0.00%) |
Jun 06, 2002 | 11.37 | 11.56 | 10.87 | 11.00 | 829,600 | -0.49(-4.26%) |
Jun 05, 2002 | 11.63 | 11.75 | 11.19 | 11.49 | 766,000 | +0.01(+0.09%) |
May 31, 2002 | 11.86 | 11.98 | 11.48 | 11.48 | 690,900 | -0.67(-5.51%) |
May 28, 2002 | 11.78 | 12.18 | 11.27 | 12.15 | 1,198,200 | +0.45(+3.85%) |
May 27, 2002 | 12.49 | 12.50 | 11.67 | 11.70 | 1,690,900 | +0.00(+0.00%) |
May 24, 2002 | 12.49 | 12.50 | 11.67 | 11.70 | 1,688,300 | -0.95(-7.51%) |
May 23, 2002 | 12.41 | 12.72 | 12.15 | 12.65 | 759,400 | +0.38(+3.11%) |
May 22, 2002 | 12.06 | 12.48 | 11.85 | 12.27 | 730,600 | +0.09(+0.73%) |
May 21, 2002 | 12.86 | 13.05 | 12.00 | 12.18 | 976,700 | -0.57(-4.47%) |
May 20, 2002 | 13.01 | 13.34 | 12.75 | 12.75 | 544,100 | -0.53(-3.99%) |
May 17, 2002 | 13.49 | 13.50 | 13.01 | 13.28 | 872,300 | +0.17(+1.30%) |
May 16, 2002 | 13.22 | 13.50 | 12.85 | 13.11 | 936,900 | -0.03(-0.23%) |
May 15, 2002 | 12.68 | 13.64 | 12.32 | 13.14 | 2,356,300 | +0.18(+1.39%) |
May 14, 2002 | 12.46 | 12.99 | 12.46 | 12.96 | 1,274,900 | +0.91(+7.55%) |
May 13, 2002 | 11.59 | 12.10 | 11.34 | 12.05 | 850,000 | +0.57(+4.97%) |
May 10, 2002 | 11.86 | 11.94 | 11.10 | 11.48 | 693,100 | -0.37(-3.13%) |
May 09, 2002 | 12.79 | 12.84 | 11.74 | 11.85 | 1,364,500 | -0.97(-7.56%) |
May 08, 2002 | 11.73 | 12.82 | 11.72 | 12.82 | 1,448,200 | +1.79(+16.23%) |
May 07, 2002 | 11.38 | 11.41 | 10.81 | 11.03 | 822,000 | -0.03(-0.27%) |
May 06, 2002 | 11.65 | 11.77 | 11.00 | 11.06 | 903,800 | -0.72(-6.11%) |
May 03, 2002 | 11.66 | 11.78 | 11.08 | 11.78 | 1,389,700 | +0.13(+1.12%) |
May 02, 2002 | 12.46 | 12.85 | 11.53 | 11.65 | 1,593,400 | -0.84(-6.73%) |
May 01, 2002 | 11.97 | 12.55 | 11.51 | 12.49 | 1,970,500 | +0.70(+5.94%) |
Apr 30, 2002 | 10.91 | 11.83 | 10.90 | 11.79 | 2,577,200 | +1.20(+11.33%) |
Apr 29, 2002 | 10.86 | 11.10 | 10.59 | 10.59 | 1,037,900 | -0.26(-2.40%) |
Apr 26, 2002 | 11.18 | 11.30 | 10.69 | 10.85 | 1,798,700 | -0.20(-1.81%) |
Apr 25, 2002 | 11.46 | 11.75 | 10.64 | 11.05 | 2,890,500 | -0.45(-3.91%) |
Apr 24, 2002 | 12.03 | 12.08 | 11.47 | 11.50 | 805,200 | -0.26(-2.21%) |
Apr 23, 2002 | 12.18 | 12.19 | 11.75 | 11.76 | 795,800 | -0.20(-1.67%) |
Apr 22, 2002 | 12.21 | 12.30 | 11.92 | 11.96 | 727,700 | -0.44(-3.55%) |
Apr 19, 2002 | 13.00 | 13.25 | 12.30 | 12.40 | 1,717,000 | -0.55(-4.25%) |
Apr 18, 2002 | 13.05 | 13.40 | 12.61 | 12.95 | 848,900 | -0.31(-2.34%) |
Apr 17, 2002 | 13.51 | 13.64 | 13.10 | 13.26 | 994,400 | -0.23(-1.70%) |
Apr 16, 2002 | 12.52 | 13.49 | 12.51 | 13.49 | 1,609,000 | +1.29(+10.57%) |
Apr 15, 2002 | 12.56 | 12.89 | 12.09 | 12.20 | 1,040,400 | -0.30(-2.40%) |
Apr 12, 2002 | 11.97 | 12.62 | 11.80 | 12.50 | 1,841,000 | +0.89(+7.67%) |
Apr 11, 2002 | 12.53 | 12.63 | 11.42 | 11.61 | 2,146,700 | -1.04(-8.22%) |
Apr 10, 2002 | 13.02 | 13.48 | 12.22 | 12.65 | 2,450,100 | -0.25(-1.94%) |
Apr 09, 2002 | 13.83 | 13.95 | 12.90 | 12.90 | 1,115,600 | -0.75(-5.49%) |
Apr 08, 2002 | 12.91 | 13.70 | 12.52 | 13.65 | 1,303,900 | +0.63(+4.84%) |
Apr 05, 2002 | 13.85 | 13.98 | 13.02 | 13.02 | 1,102,500 | -0.79(-5.72%) |
Apr 04, 2002 | 13.58 | 13.98 | 13.33 | 13.81 | 922,100 | +0.27(+1.99%) |
Apr 03, 2002 | 13.94 | 14.19 | 13.50 | 13.54 | 1,149,900 | -0.36(-2.59%) |
Apr 02, 2002 | 13.75 | 14.33 | 13.75 | 13.90 | 1,381,500 | +0.01(+0.07%) |