Cotizaciones > ICN > Cotización Histórica

Cotizacion histórica de ICN

Fechas Frecuencia
Fecha Cotización Apertura Máximo Mínimo Cierre Cierre ajustado Volumen Monto Volumen Nominal
01/01/2012 0.00 0.00 0.00 0.00 0.00 0.00 0.00
02/18/2010 25.27 25.43 25.27 25.33 25.33 0.00 4,706.00
02/04/2010 0.00 0.00 0.00 25.07 25.07 0.00 0.00
10/06/2008 22.57 22.57 22.39 22.39 22.39 0.00 3,935.00
11/13/2003 23.68 24.02 23.66 24.02 24.02 0.00 762,900.00
11/12/2003 23.68 24.02 23.66 24.02 24.02 0.00 762,900.00
11/11/2003 23.68 23.96 23.57 23.67 23.67 0.00 444,100.00
11/10/2003 24.10 24.22 23.60 23.68 23.68 0.00 1,124,600.00
11/07/2003 24.75 25.27 23.50 24.49 24.49 0.00 2,407,600.00
11/06/2003 24.50 25.85 23.39 24.75 24.75 0.00 9,204,500.00
11/05/2003 18.50 18.83 18.10 18.73 18.73 0.00 970,700.00
11/04/2003 19.28 19.34 18.58 19.10 19.10 0.00 754,822.00
11/03/2003 19.28 19.34 18.58 19.10 19.10 0.00 754,822.00
10/31/2003 19.32 19.49 19.20 19.33 19.33 0.00 400,700.00
10/30/2003 19.12 19.42 19.01 19.34 19.34 0.00 707,500.00
10/29/2003 19.12 19.42 19.01 19.34 19.34 0.00 707,500.00
10/28/2003 18.89 19.17 18.89 19.17 19.17 0.00 477,100.00
10/27/2003 18.85 19.00 18.70 18.89 18.89 0.00 217,300.00
10/24/2003 18.64 19.02 18.51 18.81 18.81 0.00 288,600.00
10/23/2003 18.64 19.02 18.51 18.81 18.81 0.00 288,600.00
10/22/2003 19.15 19.15 18.36 18.65 18.65 0.00 733,600.00
10/21/2003 18.72 19.20 18.51 19.15 19.15 0.00 823,200.00
10/17/2003 19.57 19.65 19.30 19.37 19.37 0.00 416,900.00
10/16/2003 19.57 19.65 19.30 19.37 19.37 0.00 416,900.00
10/15/2003 19.52 19.77 18.96 19.53 19.53 0.00 1,115,700.00
10/14/2003 19.20 19.66 19.18 19.60 19.60 0.00 392,500.00
10/13/2003 19.20 19.66 19.18 19.60 19.60 0.00 392,500.00
10/09/2003 19.54 19.80 19.01 19.17 19.17 0.00 879,600.00
10/08/2003 19.05 19.74 18.97 19.54 19.54 0.00 1,032,500.00
10/07/2003 18.74 18.88 18.39 18.88 18.88 0.00 385,500.00
10/06/2003 18.93 18.93 18.52 18.61 18.61 0.00 578,400.00
10/03/2003 17.73 18.59 17.60 18.52 18.52 0.00 1,299,800.00
10/02/2003 17.73 18.59 17.60 18.52 18.52 0.00 1,299,800.00
10/01/2003 17.45 17.70 17.25 17.70 17.70 0.00 696,000.00
09/30/2003 17.39 17.64 17.10 17.57 17.57 0.00 816,000.00
09/29/2003 17.39 17.63 17.10 17.58 17.58 0.00 586,900.00
09/25/2003 18.85 18.85 17.87 18.03 18.03 0.00 750,500.00
09/24/2003 18.45 18.59 18.31 18.51 18.51 0.00 422,100.00
09/23/2003 18.70 18.70 18.29 18.41 18.41 0.00 490,200.00
09/19/2003 18.58 18.80 18.54 18.68 18.68 0.00 906,300.00
09/18/2003 18.77 18.79 18.52 18.60 18.60 0.00 771,800.00
09/16/2003 18.05 18.60 18.05 18.60 18.60 0.00 1,374,900.00
09/12/2003 18.10 18.10 17.83 18.03 18.03 0.00 928,400.00
09/11/2003 18.50 18.50 17.70 17.95 17.95 0.00 1,624,600.00
09/10/2003 18.80 18.97 18.41 18.50 18.50 0.00 919,500.00
09/09/2003 18.55 18.99 18.19 18.70 18.70 0.00 943,800.00
09/04/2003 18.02 18.31 18.02 18.25 18.25 0.00 970,900.00
09/03/2003 17.62 18.21 17.62 18.01 18.01 0.00 1,593,500.00
08/29/2003 15.95 16.68 15.86 16.67 16.67 0.00 1,261,400.00
08/28/2003 15.95 16.68 15.86 16.67 16.67 0.00 1,261,400.00
08/27/2003 15.51 15.68 15.36 15.62 15.62 0.00 912,800.00
08/26/2003 15.40 15.75 15.16 15.59 15.59 0.00 707,100.00
08/25/2003 15.30 15.59 15.30 15.47 15.47 0.00 309,600.00
08/22/2003 15.05 15.95 15.05 15.83 15.83 0.00 1,369,400.00
08/21/2003 15.05 15.95 15.05 15.83 15.83 0.00 1,369,400.00
08/20/2003 14.80 15.05 14.76 15.05 15.05 0.00 836,900.00
08/19/2003 14.86 15.04 14.71 14.75 14.75 0.00 1,072,700.00
08/18/2003 15.00 15.10 14.75 14.85 14.85 0.00 1,036,100.00
08/15/2003 15.14 15.15 14.90 14.94 14.94 0.00 952,700.00
08/14/2003 15.14 15.15 14.90 14.94 14.94 0.00 952,700.00
08/13/2003 14.99 15.20 14.85 15.12 15.12 0.00 936,600.00
08/12/2003 15.29 15.40 14.74 14.99 14.99 0.00 1,326,600.00
08/11/2003 15.15 15.50 15.15 15.32 15.32 0.00 588,000.00
08/08/2003 15.10 15.31 15.08 15.15 15.15 0.00 509,700.00
08/07/2003 15.10 15.31 15.08 15.15 15.15 0.00 509,700.00
08/06/2003 15.35 15.40 15.02 15.20 15.20 0.00 773,200.00
08/05/2003 15.85 16.60 15.40 15.48 15.48 0.00 1,090,100.00
08/04/2003 15.80 16.89 15.80 16.14 16.14 0.00 1,576,500.00
08/01/2003 15.23 15.67 15.12 15.61 15.61 0.00 956,700.00
07/31/2003 15.23 15.67 15.12 15.61 15.61 0.00 956,700.00
07/30/2003 15.70 15.70 15.04 15.17 15.17 0.00 1,956,800.00
07/29/2003 15.80 15.91 15.35 15.76 15.76 0.00 1,187,800.00
07/28/2003 16.02 16.03 15.75 15.83 15.83 0.00 813,300.00
07/25/2003 15.98 16.15 15.83 15.83 15.83 0.00 716,100.00
07/24/2003 15.98 16.15 15.83 15.83 15.83 0.00 716,100.00
07/23/2003 16.02 16.08 15.75 15.98 15.98 0.00 494,400.00
07/22/2003 15.90 16.18 15.80 16.02 16.02 0.00 551,400.00
07/21/2003 15.98 16.08 15.80 16.04 16.04 0.00 692,000.00
07/18/2003 16.05 16.15 15.95 16.07 16.07 0.00 1,359,500.00
07/17/2003 16.05 16.15 15.95 16.07 16.07 0.00 1,359,500.00
07/16/2003 15.50 16.10 15.40 16.10 16.10 0.00 3,433,400.00
07/15/2003 16.75 16.86 16.63 16.63 16.63 0.00 662,200.00
07/14/2003 16.80 16.92 16.69 16.75 16.75 0.00 528,900.00
07/11/2003 16.55 16.69 16.26 16.33 16.33 0.00 480,600.00
07/10/2003 16.55 16.69 16.26 16.33 16.33 0.00 480,600.00
07/09/2003 16.82 16.86 16.69 16.75 16.75 0.00 419,300.00
07/08/2003 16.72 17.00 16.65 16.92 16.92 0.00 406,000.00
07/04/2003 16.85 16.96 16.57 16.63 16.63 0.00 343,600.00
07/03/2003 16.85 16.96 16.57 16.63 16.63 0.00 343,600.00
07/02/2003 16.70 16.95 16.68 16.89 16.89 0.00 853,300.00
07/01/2003 16.76 16.76 16.30 16.70 16.70 0.00 888,100.00
06/30/2003 17.08 17.18 16.51 16.76 16.76 0.00 1,008,200.00
06/26/2003 16.58 17.35 16.58 17.30 17.30 0.00 1,118,300.00
06/25/2003 16.33 16.79 16.31 16.58 16.58 0.00 662,100.00
06/24/2003 16.22 16.69 16.10 16.30 16.30 0.00 624,100.00
06/23/2003 16.90 16.90 16.12 16.32 16.32 0.00 1,000,900.00
06/19/2003 15.95 16.65 15.75 16.35 16.35 0.00 1,360,900.00
06/18/2003 16.07 16.13 15.91 16.01 16.01 0.00 1,462,900.00
06/17/2003 16.00 16.25 15.61 16.17 16.17 0.00 1,176,100.00
06/16/2003 15.70 16.10 15.66 16.10 16.10 0.00 983,500.00
06/13/2003 15.00 15.48 14.87 15.48 15.48 0.00 678,600.00
06/12/2003 15.00 15.48 14.87 15.48 15.48 0.00 678,600.00
06/11/2003 14.97 15.15 14.84 15.02 15.02 0.00 504,200.00
06/10/2003 14.97 15.15 14.84 15.02 15.02 0.00 504,200.00
06/09/2003 15.27 15.27 14.77 14.89 14.89 0.00 715,900.00
06/06/2003 14.95 15.19 14.55 15.19 15.19 0.00 1,229,500.00
06/05/2003 14.95 15.19 14.55 15.19 15.19 0.00 1,229,500.00
06/04/2003 14.87 15.06 14.77 14.95 14.95 0.00 759,800.00
06/03/2003 14.87 15.06 14.77 14.95 14.95 0.00 759,800.00
06/02/2003 15.15 15.18 14.56 14.68 14.68 0.00 2,008,200.00
05/30/2003 14.00 14.55 14.00 14.50 14.50 0.00 1,691,100.00
05/29/2003 14.00 14.55 14.00 14.50 14.50 0.00 1,691,100.00
05/28/2003 13.33 13.85 13.23 13.85 13.85 0.00 1,191,800.00
05/27/2003 13.00 13.35 12.92 13.22 13.22 0.00 1,495,800.00
05/23/2003 11.75 12.08 11.45 12.06 12.06 0.00 1,727,200.00
05/22/2003 11.75 12.08 11.45 12.06 12.06 0.00 1,727,200.00
05/21/2003 11.50 12.00 11.11 11.80 11.80 0.00 3,132,800.00
05/20/2003 10.08 10.44 10.08 10.41 10.41 0.00 964,700.00
05/19/2003 10.55 10.67 10.10 10.12 10.12 0.00 871,200.00
05/16/2003 10.33 10.55 10.28 10.55 10.55 0.00 855,600.00
05/15/2003 10.33 10.55 10.28 10.55 10.55 0.00 855,600.00
05/14/2003 10.38 10.38 10.21 10.32 10.32 0.00 701,800.00
05/13/2003 10.08 10.39 10.00 10.30 10.30 0.00 1,639,800.00
05/12/2003 9.74 10.10 9.67 10.02 10.02 0.00 1,267,400.00
05/09/2003 9.35 9.35 9.16 9.23 9.23 0.00 443,900.00
05/08/2003 9.35 9.35 9.16 9.23 9.23 0.00 443,900.00
05/07/2003 9.69 9.71 9.34 9.40 9.40 0.00 583,900.00
05/06/2003 9.63 9.72 9.41 9.71 9.71 0.00 1,066,500.00
05/05/2003 9.03 9.54 9.03 9.28 9.28 0.00 1,311,800.00
05/02/2003 8.71 8.90 8.56 8.90 8.90 0.00 400,800.00
05/01/2003 8.71 8.90 8.56 8.90 8.90 0.00 400,800.00
04/30/2003 8.79 8.83 8.60 8.75 8.75 0.00 388,800.00
04/29/2003 8.81 9.00 8.61 8.74 8.74 0.00 467,400.00
04/28/2003 8.68 8.84 8.57 8.81 8.81 0.00 642,200.00
04/25/2003 8.61 8.64 8.38 8.55 8.55 0.00 355,400.00
04/24/2003 8.61 8.64 8.38 8.55 8.55 0.00 355,400.00
04/23/2003 8.24 8.53 8.22 8.51 8.51 0.00 561,700.00
04/22/2003 8.18 8.38 8.01 8.20 8.20 0.00 506,200.00
04/21/2003 7.89 8.25 7.89 8.19 8.19 0.00 414,200.00
04/18/2003 7.97 8.04 7.82 7.89 7.89 0.00 402,900.00
04/17/2003 7.97 8.04 7.82 7.89 7.89 0.00 402,900.00
04/16/2003 8.23 8.25 7.85 7.90 7.90 0.00 488,900.00
04/15/2003 8.15 8.25 8.05 8.13 8.13 0.00 374,700.00
04/14/2003 7.86 8.13 7.72 8.10 8.10 0.00 627,200.00
04/11/2003 8.60 9.57 8.08 8.08 8.08 0.00 571,300.00
04/10/2003 8.60 9.57 8.08 8.08 8.08 0.00 571,300.00
04/09/2003 8.44 8.50 8.15 8.21 8.21 0.00 643,200.00
04/08/2003 8.33 8.60 8.08 8.26 8.26 0.00 1,165,700.00
04/07/2003 8.95 8.99 8.43 8.47 8.47 0.00 925,400.00
04/04/2003 9.38 9.40 8.76 8.91 8.91 0.00 1,804,000.00
04/03/2003 10.80 10.80 8.91 9.14 9.14 0.00 4,435,000.00
04/02/2003 10.80 10.80 8.91 9.14 9.14 0.00 4,435,000.00
04/01/2003 9.07 10.60 9.06 10.50 10.50 0.00 5,884,900.00
03/31/2003 8.63 9.04 8.60 8.91 8.91 0.00 875,000.00
03/28/2003 8.83 9.00 8.75 8.82 8.82 0.00 430,800.00
03/27/2003 8.60 9.01 8.50 8.92 8.92 0.00 908,700.00
03/26/2003 8.88 8.95 8.66 8.66 8.66 0.00 429,900.00
03/25/2003 8.66 9.15 8.66 8.90 8.90 0.00 532,400.00
03/24/2003 8.82 8.91 8.50 8.65 8.65 0.00 460,400.00
03/20/2003 8.90 8.94 8.71 8.80 8.80 0.00 476,200.00
03/19/2003 8.90 8.94 8.71 8.80 8.80 0.00 476,200.00
03/18/2003 8.85 9.00 8.70 8.84 8.84 0.00 596,300.00
03/17/2003 8.60 8.95 8.35 8.95 8.95 0.00 485,100.00
03/14/2003 8.45 8.66 8.42 8.58 8.58 0.00 613,500.00
03/13/2003 8.45 8.66 8.42 8.58 8.58 0.00 613,500.00
03/12/2003 8.80 8.80 8.35 8.45 8.45 0.00 574,400.00
03/11/2003 9.02 9.03 8.60 8.80 8.80 0.00 637,700.00
03/10/2003 9.39 9.39 9.00 9.09 9.09 0.00 318,500.00
03/07/2003 9.26 9.39 9.15 9.39 9.39 0.00 448,900.00
03/06/2003 9.25 9.48 9.25 9.31 9.31 0.00 551,300.00
03/04/2003 9.52 9.95 9.47 9.58 9.58 0.00 389,700.00
03/03/2003 9.52 9.95 9.47 9.58 9.58 0.00 389,700.00
02/28/2003 9.35 9.59 9.35 9.53 9.53 0.00 134,200.00
02/27/2003 9.35 9.59 9.35 9.53 9.53 0.00 134,200.00
02/26/2003 9.56 9.57 9.25 9.35 9.35 0.00 265,400.00
02/25/2003 0.00 9.57 9.10 9.56 9.56 0.00 483,700.00
02/24/2003 0.00 0.00 9.25 9.42 9.42 0.00 367,100.00
02/21/2003 9.34 9.71 9.30 9.55 9.55 0.00 483,100.00
02/20/2003 9.34 9.71 9.30 9.55 9.55 0.00 483,100.00
02/19/2003 9.47 9.47 9.19 9.36 9.36 0.00 328,200.00
02/18/2003 9.40 9.54 9.33 9.39 9.39 0.00 309,600.00
02/14/2003 9.22 9.48 9.12 9.40 9.40 0.00 511,000.00
02/13/2003 9.22 9.48 9.12 9.40 9.40 0.00 511,000.00
02/12/2003 9.52 9.56 9.07 9.17 9.17 0.00 483,300.00
02/11/2003 9.30 9.80 9.29 9.60 9.60 0.00 896,200.00
02/10/2003 9.67 9.68 9.17 9.26 9.26 0.00 1,438,000.00
02/07/2003 10.04 10.48 10.00 10.32 10.32 0.00 504,100.00
02/06/2003 10.04 10.48 10.00 10.32 10.32 0.00 504,100.00
02/05/2003 10.57 10.57 10.01 10.04 10.04 0.00 994,600.00
02/04/2003 10.74 10.74 10.37 10.60 10.60 0.00 427,600.00
02/03/2003 11.15 11.20 10.83 10.84 10.84 0.00 248,100.00
01/30/2003 10.89 10.91 10.60 10.81 10.81 0.00 624,800.00
01/29/2003 10.90 11.03 10.63 10.89 10.89 0.00 354,500.00
01/28/2003 10.47 11.00 10.47 11.00 11.00 0.00 352,400.00
01/27/2003 11.05 11.09 10.61 10.62 10.62 0.00 578,600.00
01/23/2003 11.08 11.49 11.08 11.23 11.23 0.00 1,025,900.00
01/22/2003 10.65 11.15 10.45 11.01 11.01 0.00 579,300.00
01/21/2003 10.65 10.93 10.52 10.90 10.90 0.00 599,200.00
01/17/2003 11.39 11.42 10.80 10.88 10.88 0.00 530,800.00
01/16/2003 11.39 11.42 10.80 10.88 10.88 0.00 530,800.00
01/15/2003 10.80 11.39 10.75 11.39 11.39 0.00 1,338,600.00
01/14/2003 12.50 12.50 10.73 10.80 10.80 0.00 3,594,600.00
01/13/2003 12.55 12.87 12.39 12.77 12.77 0.00 639,300.00
01/10/2003 11.83 12.36 11.83 12.25 12.25 0.00 803,100.00
01/09/2003 0.00 12.41 11.40 11.73 11.73 0.00 1,213,200.00
01/08/2003 11.40 11.50 11.23 11.32 11.32 0.00 276,200.00
01/06/2003 11.20 11.50 11.11 11.50 11.50 0.00 275,800.00
01/03/2003 11.00 11.50 10.95 11.49 11.49 0.00 570,300.00
01/02/2003 11.00 11.50 10.95 11.49 11.49 0.00 569,900.00
12/31/2002 10.60 11.15 10.32 10.91 10.91 0.00 721,800.00
12/24/2002 11.22 11.27 11.00 11.03 11.03 0.00 302,300.00
12/23/2002 0.00 11.10 10.95 11.07 11.07 0.00 208,400.00
12/20/2002 11.07 11.10 10.78 11.10 11.10 0.00 569,100.00
12/19/2002 11.08 11.14 11.00 11.05 11.05 0.00 435,000.00
12/18/2002 11.13 11.17 10.95 11.15 11.15 0.00 431,400.00
12/17/2002 11.31 11.36 11.12 11.21 11.21 0.00 494,200.00
12/13/2002 11.12 11.12 10.89 10.89 10.89 0.00 112,400.00
12/12/2002 11.25 11.26 11.10 11.15 11.15 0.00 260,100.00
12/11/2002 0.00 11.29 11.06 11.25 11.25 0.00 465,300.00
12/10/2002 10.96 11.30 10.85 11.16 11.16 0.00 558,300.00
12/09/2002 10.94 11.40 10.77 10.78 10.78 0.00 862,000.00
12/05/2002 11.01 11.22 10.80 10.87 10.87 0.00 265,600.00
12/04/2002 10.68 11.24 10.62 11.01 11.01 0.00 808,800.00
12/02/2002 11.92 11.98 11.16 11.27 11.27 0.00 527,600.00
11/27/2002 11.39 11.69 11.39 11.58 11.58 0.00 290,100.00
11/25/2002 11.50 11.75 11.26 11.35 11.35 0.00 717,500.00
11/22/2002 11.16 11.48 11.07 11.48 11.48 0.00 650,300.00
11/20/2002 9.99 10.30 9.99 10.29 10.29 0.00 241,200.00
11/18/2002 10.25 10.26 9.95 10.07 10.07 0.00 749,000.00
11/15/2002 10.40 10.70 10.23 10.35 10.35 0.00 499,100.00
11/14/2002 10.42 10.60 10.23 10.43 10.43 0.00 486,900.00
11/11/2002 10.63 10.73 10.28 10.30 10.30 0.00 1,810,100.00
11/08/2002 11.35 11.40 10.68 10.78 10.78 0.00 1,738,400.00
11/07/2002 9.45 12.00 9.40 11.99 11.99 0.00 4,125,800.00
11/06/2002 8.70 8.96 8.70 8.90 8.90 0.00 142,800.00
10/31/2002 8.19 8.44 8.19 8.35 8.35 0.00 651,600.00
10/23/2002 7.95 8.08 7.85 7.93 7.93 0.00 66,500.00
10/22/2002 8.34 8.34 8.01 8.10 8.10 0.00 43,400.00
10/14/2002 7.16 7.32 7.00 7.27 7.27 0.00 85,500.00
10/10/2002 6.78 7.19 6.63 7.03 7.03 0.00 1,100,100.00
10/02/2002 9.07 9.40 8.93 8.95 8.95 0.00 331,000.00
09/30/2002 8.77 9.24 8.76 9.06 9.06 0.00 371,200.00
09/27/2002 0.00 0.00 8.90 8.90 8.90 0.00 471,900.00
09/26/2002 9.40 9.56 9.40 9.46 9.46 0.00 149,600.00
09/24/2002 8.90 8.91 8.82 8.90 8.90 0.00 21,600.00
09/20/2002 9.76 9.86 9.53 9.77 9.77 0.00 568,100.00
09/19/2002 10.01 10.01 9.81 9.81 9.81 0.00 237,800.00
09/18/2002 10.08 10.09 9.93 9.96 9.96 0.00 142,200.00
09/13/2002 10.54 10.54 10.19 10.23 10.23 0.00 620,900.00
09/09/2002 10.48 10.48 10.38 10.38 10.38 0.00 8,300.00
09/03/2002 10.06 10.06 9.72 9.80 9.80 0.00 1,027,800.00
08/30/2002 10.20 10.28 10.17 10.26 10.26 0.00 60,400.00
08/28/2002 10.05 10.15 9.89 10.15 10.15 0.00 1,091,300.00
08/27/2002 10.50 10.55 10.49 10.49 10.49 0.00 19,900.00
08/26/2002 10.35 10.51 10.18 10.45 10.45 0.00 468,600.00
08/19/2002 10.10 10.17 9.92 10.05 10.05 0.00 1,971,300.00
08/15/2002 10.35 10.50 10.21 10.26 10.26 0.00 274,500.00
08/14/2002 10.18 10.18 10.18 10.18 10.18 0.00 8,300.00
08/12/2002 10.68 10.81 10.44 10.62 10.62 0.00 495,200.00
08/08/2002 10.30 10.98 10.30 10.61 10.61 0.00 1,069,700.00
08/07/2002 9.25 10.80 9.25 10.55 10.55 0.00 562,200.00
08/01/2002 10.50 10.65 9.96 10.05 10.05 0.00 937,300.00
07/30/2002 9.74 9.74 9.40 9.46 9.46 0.00 41,200.00
07/25/2002 8.59 9.10 8.57 8.95 8.95 0.00 555,300.00
07/23/2002 9.45 9.48 9.05 9.07 9.07 0.00 547,500.00
07/19/2002 9.99 10.10 9.75 9.86 9.86 0.00 372,800.00
07/18/2002 9.80 10.28 9.60 10.22 10.22 0.00 1,255,200.00
07/17/2002 9.40 10.21 9.35 9.99 9.99 0.00 1,626,400.00
07/15/2002 9.70 9.70 9.10 9.64 9.64 0.00 2,712,700.00
07/11/2002 14.10 14.28 8.90 9.30 9.30 0.00 19,918,400.00
07/10/2002 21.17 21.25 19.79 19.95 19.95 0.00 1,198,600.00
07/08/2002 22.05 22.44 21.96 21.96 21.96 0.00 284,000.00
07/05/2002 21.80 22.32 21.75 21.80 21.80 0.00 264,600.00
06/27/2002 23.75 24.31 23.60 24.28 24.28 0.00 562,800.00
06/25/2002 24.28 24.62 23.76 23.80 23.80 0.00 676,300.00
06/24/2002 24.70 24.80 24.10 24.27 24.27 0.00 933,400.00
06/21/2002 24.90 25.02 24.50 24.90 24.90 0.00 961,800.00
06/20/2002 25.50 25.59 25.07 25.10 25.10 0.00 575,800.00
06/18/2002 25.50 25.72 25.45 25.69 25.69 0.00 748,500.00
06/14/2002 24.80 25.24 24.70 25.10 25.10 0.00 1,084,800.00
06/12/2002 25.61 25.61 24.49 24.88 24.88 0.00 1,478,800.00
06/07/2002 25.36 25.58 24.69 24.75 24.75 0.00 498,200.00
06/06/2002 25.36 25.58 24.69 24.75 24.75 0.00 498,200.00
06/05/2002 25.75 26.00 25.06 25.35 25.35 0.00 1,027,100.00
06/04/2002 27.86 28.01 26.19 26.21 26.21 0.00 871,800.00
06/03/2002 27.86 28.01 26.19 26.21 26.21 0.00 871,800.00
05/31/2002 27.89 28.40 27.87 28.03 28.03 0.00 557,500.00
05/30/2002 27.60 28.06 27.56 27.89 27.89 0.00 1,130,500.00
05/28/2002 27.31 28.08 27.15 27.95 27.95 0.00 816,900.00
05/24/2002 27.65 27.80 27.30 27.31 27.31 0.00 878,900.00
05/23/2002 27.10 27.76 27.02 27.69 27.69 0.00 527,200.00
05/22/2002 26.92 27.21 26.90 27.10 27.10 0.00 474,600.00
05/21/2002 27.64 27.80 27.41 27.46 27.46 0.00 472,300.00
05/20/2002 27.64 27.80 27.41 27.46 27.46 0.00 472,300.00
05/16/2002 26.90 26.99 26.51 26.62 26.62 0.00 587,300.00
05/15/2002 27.30 27.58 26.30 26.96 26.96 0.00 1,762,100.00
05/14/2002 26.71 27.54 26.47 26.77 26.77 0.00 590,500.00
05/13/2002 26.71 27.54 26.47 26.77 26.77 0.00 590,500.00
05/10/2002 26.69 27.04 26.31 26.71 26.71 0.00 716,300.00
05/09/2002 27.15 27.41 26.69 26.69 26.69 0.00 407,500.00
05/08/2002 26.41 26.66 25.70 26.29 26.29 0.00 731,100.00
05/07/2002 26.41 26.66 25.70 26.29 26.29 0.00 731,100.00
05/06/2002 27.73 28.00 26.26 26.32 26.32 0.00 896,200.00
04/19/2002 29.45 29.88 29.20 29.73 29.73 0.00 1,122,000.00
04/18/2002 0.00 29.13 28.30 29.03 29.03 0.00 805,200.00
04/17/2002 0.00 28.74 28.19 28.27 28.27 0.00 786,700.00
04/16/2002 0.00 0.00 28.20 28.38 28.38 0.00 2,705,600.00
04/15/2002 28.07 28.80 27.50 28.42 28.42 0.00 1,724,300.00
04/12/2002 0.00 28.30 25.72 28.06 28.06 0.00 5,653,900.00
04/11/2002 0.00 30.01 27.95 27.95 27.95 0.00 3,064,700.00
04/10/2002 0.00 0.00 29.67 29.96 29.96 0.00 949,400.00
04/09/2002 0.00 30.63 0.00 30.21 30.21 0.00 1,645,400.00
04/08/2002 0.00 29.98 0.00 29.81 29.81 0.00 565,600.00
04/05/2002 29.90 29.98 29.02 29.46 29.46 0.00 542,100.00
04/04/2002 29.82 30.20 29.73 29.96 29.96 0.00 646,100.00
04/03/2002 30.65 30.95 30.00 30.22 30.22 0.00 959,100.00
04/02/2002 0.00 31.50 30.91 30.98 30.98 0.00 891,300.00
03/27/2002 32.41 32.50 32.15 32.27 32.27 0.00 637,700.00
03/26/2002 0.00 32.09 0.00 32.38 32.38 0.00 837,000.00
03/25/2002 0.00 33.05 31.85 31.65 31.65 0.00 546,400.00
03/22/2002 31.75 33.25 31.75 32.50 32.50 0.00 1,632,500.00
03/21/2002 0.00 0.00 31.05 31.50 31.50 0.00 695,000.00
03/20/2002 0.00 0.00 31.27 31.69 31.69 0.00 1,209,000.00
03/19/2002 31.85 32.24 31.46 31.90 31.90 0.00 979,100.00
03/18/2002 31.95 31.95 31.12 31.16 31.16 0.00 529,700.00
03/15/2002 30.00 30.20 29.79 30.12 30.12 0.00 1,408,400.00
03/14/2002 29.75 30.12 29.75 29.98 29.98 0.00 1,037,400.00
03/12/2002 0.00 29.10 28.13 28.70 28.70 0.00 704,400.00
03/11/2002 0.00 28.70 0.00 28.18 28.18 0.00 1,431,500.00
03/08/2002 0.00 0.00 27.99 28.20 28.20 0.00 820,300.00
03/07/2002 29.64 29.95 29.20 29.56 29.56 0.00 414,800.00
03/06/2002 0.00 29.80 0.00 29.71 29.71 0.00 576,300.00
03/05/2002 0.00 29.13 28.40 28.85 28.85 0.00 430,600.00
03/04/2002 0.00 28.30 27.90 28.35 28.35 0.00 999,300.00
03/01/2002 0.00 0.00 27.30 27.74 27.74 0.00 1,581,400.00
02/28/2002 0.00 0.00 27.75 27.88 27.88 0.00 3,507,300.00
02/27/2002 0.00 32.00 31.75 30.50 30.50 0.00 1,757,800.00
02/26/2002 0.00 31.88 0.00 31.50 31.50 0.00 1,126,900.00
02/25/2002 30.20 30.46 29.40 29.75 29.75 0.00 692,100.00
02/22/2002 29.44 30.40 29.31 30.26 30.26 0.00 564,600.00
02/21/2002 0.00 29.89 0.00 29.55 29.55 0.00 231,400.00
02/20/2002 0.00 0.00 28.95 29.54 29.54 0.00 595,800.00
02/19/2002 0.00 0.00 29.00 29.76 29.76 0.00 1,408,700.00
02/15/2002 31.29 31.29 31.29 31.26 31.26 0.00 600,900.00
02/14/2002 0.00 0.00 30.89 30.91 30.91 0.00 637,500.00
02/13/2002 0.00 31.30 0.00 31.00 31.00 0.00 835,500.00
02/12/2002 0.00 30.67 29.41 30.33 30.33 0.00 362,700.00
02/11/2002 0.00 0.00 29.43 29.50 29.50 0.00 315,000.00
02/08/2002 27.95 29.49 27.95 29.65 29.65 0.00 589,600.00
02/07/2002 0.00 0.00 27.64 27.89 27.89 0.00 827,400.00
02/06/2002 0.00 29.60 28.96 29.00 29.00 0.00 575,300.00
02/05/2002 0.00 29.75 29.25 29.45 29.45 0.00 1,278,200.00
02/04/2002 0.00 0.00 29.80 30.05 30.05 0.00 828,700.00
02/01/2002 0.00 32.00 31.70 31.70 31.70 0.00 442,000.00
01/31/2002 0.00 32.14 31.32 31.89 31.89 0.00 600,700.00
01/30/2002 30.60 31.20 30.30 31.34 31.34 0.00 443,800.00
01/29/2002 31.50 31.85 31.09 31.11 31.11 0.00 183,300.00
01/28/2002 0.00 32.12 0.00 31.70 31.70 0.00 1,071,200.00
01/25/2002 0.00 31.38 0.00 31.32 31.32 0.00 370,900.00
01/24/2002 0.00 0.00 31.40 31.23 31.23 0.00 619,200.00
01/23/2002 0.00 30.99 0.00 30.67 30.67 0.00 615,500.00
01/22/2002 29.99 30.10 29.99 30.00 30.00 0.00 1,047,000.00
01/18/2002 0.00 30.55 29.88 29.90 29.90 0.00 772,000.00
01/17/2002 30.70 30.70 30.68 30.40 30.40 0.00 1,038,200.00
01/16/2002 31.26 31.60 30.80 30.82 30.82 0.00 714,100.00
01/15/2002 0.00 0.00 31.02 31.57 31.57 0.00 441,100.00
01/14/2002 33.09 0.00 32.27 32.27 32.27 0.00 364,200.00
01/11/2002 0.00 33.35 32.80 33.09 33.09 0.00 131,000.00
01/10/2002 0.00 33.62 32.75 33.00 33.00 0.00 954,700.00
01/09/2002 32.65 32.90 32.65 33.00 33.00 0.00 589,900.00
01/08/2002 32.55 32.65 32.10 32.62 32.62 0.00 330,300.00
01/07/2002 0.00 32.55 31.97 32.70 32.70 0.00 474,300.00
01/04/2002 33.50 33.50 32.52 32.50 32.50 0.00 864,000.00
01/03/2002 32.75 32.75 32.37 32.63 32.63 0.00 609,600.00
01/02/2002 33.14 33.15 31.43 32.81 32.81 0.00 962,800.00
12/31/2001 32.95 33.28 32.24 32.71 32.71 0.00 1,156,200.00
12/27/2001 31.55 31.99 31.50 31.94 31.94 0.00 451,500.00
12/26/2001 31.10 32.25 31.10 31.72 31.72 0.00 370,500.00
12/24/2001 31.20 31.30 30.73 31.18 31.18 0.00 239,400.00
12/19/2001 31.43 31.55 30.70 30.88 30.88 0.00 1,235,000.00
12/18/2001 31.55 32.20 31.25 31.45 31.45 0.00 839,700.00
12/17/2001 31.45 31.77 31.45 31.55 31.55 0.00 376,900.00
12/14/2001 31.21 31.85 30.83 31.79 31.79 0.00 532,400.00
12/13/2001 30.60 31.85 30.56 31.25 31.25 0.00 465,500.00
12/12/2001 31.20 31.57 30.65 30.85 30.85 0.00 860,400.00
12/11/2001 30.75 31.94 30.15 31.37 31.37 0.00 1,003,200.00
12/10/2001 30.72 31.35 30.45 30.94 30.94 0.00 403,300.00
12/07/2001 30.63 30.80 29.65 30.72 30.72 0.00 876,000.00
12/06/2001 30.35 30.97 30.24 30.63 30.63 0.00 340,000.00
12/05/2001 30.99 30.99 30.00 30.46 30.46 0.00 604,200.00
12/04/2001 30.62 30.62 30.15 30.51 30.51 0.00 355,100.00
12/03/2001 29.65 30.67 29.40 30.61 30.61 0.00 1,475,000.00
11/30/2001 29.30 29.90 28.75 29.72 29.72 0.00 833,300.00
11/28/2001 28.95 29.75 28.95 29.37 29.37 0.00 1,215,000.00
11/27/2001 28.45 29.95 28.27 29.18 29.18 0.00 950,400.00
11/26/2001 28.29 28.62 27.80 28.62 28.62 0.00 946,700.00
11/23/2001 28.47 28.60 28.04 28.29 28.29 0.00 336,200.00
11/21/2001 27.00 28.60 27.00 28.30 28.30 0.00 2,678,200.00
11/20/2001 27.00 28.15 27.00 27.85 27.85 0.00 1,311,200.00
11/19/2001 25.53 27.35 25.01 26.93 26.93 0.00 1,041,900.00
11/16/2001 25.53 26.17 25.01 26.00 26.00 0.00 444,400.00
11/15/2001 25.25 25.68 24.72 25.53 25.53 0.00 539,200.00