Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.12 | 15.52 | 15.11 | 15.47 | 2,784,923 | +0.35(+2.34%) |
Jan 30, 2003 | 15.52 | 15.53 | 15.11 | 15.11 | 2,024,239 | -0.33(-2.16%) |
Jan 29, 2003 | 15.27 | 15.55 | 15.07 | 15.45 | 2,508,452 | +0.07(+0.46%) |
Jan 28, 2003 | 15.48 | 15.48 | 15.30 | 15.38 | 2,017,864 | +0.06(+0.38%) |
Jan 27, 2003 | 15.34 | 15.56 | 15.23 | 15.32 | 2,071,043 | -0.09(-0.58%) |
Jan 24, 2003 | 15.63 | 15.67 | 15.35 | 15.41 | 1,769,071 | -0.41(-2.60%) |
Jan 23, 2003 | 15.82 | 15.87 | 15.61 | 15.82 | 2,282,362 | +0.12(+0.78%) |
Jan 22, 2003 | 15.89 | 15.98 | 15.66 | 15.70 | 1,976,658 | -0.19(-1.17%) |
Jan 21, 2003 | 16.10 | 16.18 | 15.88 | 15.88 | 2,333,520 | -0.18(-1.12%) |
Jan 17, 2003 | 16.08 | 16.27 | 15.88 | 16.06 | 3,891,273 | -0.24(-1.50%) |
Jan 16, 2003 | 16.56 | 16.58 | 16.27 | 16.31 | 4,167,122 | -0.28(-1.71%) |
Jan 15, 2003 | 17.20 | 17.20 | 16.59 | 16.59 | 3,131,678 | -0.77(-4.44%) |
Jan 14, 2003 | 17.11 | 17.36 | 17.07 | 17.36 | 1,132,628 | +0.13(+0.75%) |
Jan 13, 2003 | 17.36 | 17.43 | 17.13 | 17.24 | 1,052,393 | +0.02(+0.11%) |
Jan 10, 2003 | 17.04 | 17.36 | 17.04 | 17.22 | 1,391,684 | -0.15(-0.85%) |
Jan 09, 2003 | 17.20 | 17.36 | 17.10 | 17.36 | 1,638,144 | +0.37(+2.16%) |
Jan 08, 2003 | 17.00 | 17.21 | 16.92 | 17.00 | 1,280,349 | -0.16(-0.94%) |
Jan 07, 2003 | 17.22 | 17.29 | 17.15 | 17.16 | 1,750,723 | -0.06(-0.34%) |
Jan 06, 2003 | 16.53 | 17.24 | 16.53 | 17.22 | 2,117,848 | +0.70(+4.24%) |
Jan 03, 2003 | 16.67 | 16.71 | 16.49 | 16.52 | 998,436 | -0.15(-0.93%) |
Jan 02, 2003 | 16.38 | 16.67 | 16.14 | 16.67 | 1,534,895 | +0.50(+3.10%) |
Dec 31, 2002 | 16.14 | 16.19 | 15.94 | 16.17 | 976,977 | -0.03(-0.16%) |
Dec 30, 2002 | 16.14 | 16.24 | 15.97 | 16.19 | 1,315,336 | +0.15(+0.92%) |
Dec 27, 2002 | 16.23 | 16.32 | 15.96 | 16.05 | 1,063,744 | -0.22(-1.34%) |
Dec 26, 2002 | 16.21 | 16.52 | 16.16 | 16.26 | 876,527 | +0.01(+0.04%) |
Dec 24, 2002 | 16.31 | 16.31 | 16.20 | 16.26 | 375,366 | -0.11(-0.67%) |
Dec 23, 2002 | 16.37 | 16.50 | 16.15 | 16.37 | 1,257,958 | +0.01(+0.04%) |
Dec 20, 2002 | 16.32 | 16.43 | 16.24 | 16.36 | 2,333,520 | +0.16(+0.99%) |
Dec 19, 2002 | 16.17 | 16.53 | 16.09 | 16.20 | 1,598,648 | -0.06(-0.40%) |
Dec 18, 2002 | 16.33 | 16.50 | 16.21 | 16.26 | 1,920,835 | -0.20(-1.21%) |
Dec 17, 2002 | 16.59 | 16.71 | 16.48 | 16.46 | 1,181,610 | -0.23(-1.35%) |
Dec 16, 2002 | 16.36 | 16.71 | 16.27 | 16.69 | 1,613,887 | +0.51(+3.14%) |
Dec 13, 2002 | 16.12 | 16.32 | 15.99 | 16.18 | 1,598,337 | +0.06(+0.36%) |
Dec 12, 2002 | 16.23 | 16.37 | 16.12 | 16.12 | 1,196,848 | -0.15(-0.91%) |
Dec 11, 2002 | 16.17 | 16.36 | 16.08 | 16.27 | 1,231,679 | -0.06(-0.35%) |
Dec 10, 2002 | 16.10 | 16.35 | 16.08 | 16.33 | 1,462,590 | +0.26(+1.64%) |
Dec 09, 2002 | 16.21 | 16.38 | 15.98 | 16.06 | 1,290,923 | -0.30(-1.85%) |
Dec 06, 2002 | 16.16 | 16.49 | 15.97 | 16.37 | 1,376,290 | +0.21(+1.31%) |
Dec 05, 2002 | 16.48 | 16.48 | 16.15 | 16.15 | 1,573,925 | -0.28(-1.72%) |
Dec 04, 2002 | 16.27 | 16.62 | 16.21 | 16.44 | 1,310,360 | +0.05(+0.31%) |
Dec 03, 2002 | 16.62 | 16.70 | 16.31 | 16.39 | 2,072,287 | -0.23(-1.39%) |
Dec 02, 2002 | 17.04 | 17.06 | 16.59 | 16.62 | 1,617,463 | -0.16(-0.96%) |
Nov 29, 2002 | 16.98 | 17.06 | 16.73 | 16.78 | 867,198 | -0.35(-2.03%) |
Nov 27, 2002 | 16.72 | 17.20 | 16.62 | 17.13 | 1,527,587 | +0.59(+3.54%) |
Nov 26, 2002 | 16.59 | 16.88 | 16.46 | 16.54 | 1,879,784 | -0.24(-1.46%) |
Nov 25, 2002 | 16.80 | 16.95 | 16.67 | 16.79 | 2,082,861 | -0.01(-0.04%) |
Nov 22, 2002 | 16.65 | 16.92 | 16.50 | 16.79 | 1,680,750 | +0.15(+0.89%) |
Nov 21, 2002 | 16.56 | 16.91 | 16.46 | 16.64 | 2,781,502 | +0.08(+0.50%) |
Nov 20, 2002 | 15.79 | 16.56 | 15.77 | 16.56 | 2,259,660 | +0.77(+4.89%) |
Nov 19, 2002 | 15.78 | 15.94 | 15.68 | 15.79 | 1,399,148 | -0.01(-0.08%) |
Nov 18, 2002 | 16.40 | 16.40 | 15.79 | 15.80 | 1,278,639 | -0.37(-2.27%) |
Nov 15, 2002 | 16.01 | 16.17 | 15.83 | 16.17 | 1,602,691 | +0.12(+0.76%) |
Nov 14, 2002 | 15.88 | 16.05 | 15.80 | 16.05 | 1,356,231 | +0.54(+3.48%) |
Nov 13, 2002 | 15.29 | 15.69 | 15.13 | 15.51 | 2,022,995 | +0.10(+0.63%) |
Nov 12, 2002 | 15.27 | 15.63 | 15.16 | 15.41 | 1,782,133 | +0.39(+2.61%) |
Nov 11, 2002 | 15.15 | 15.30 | 14.96 | 15.02 | 1,164,660 | -0.24(-1.60%) |
Nov 08, 2002 | 15.53 | 15.65 | 15.15 | 15.26 | 2,448,897 | -0.17(-1.12%) |
Nov 07, 2002 | 15.96 | 15.96 | 15.38 | 15.43 | 2,751,647 | -0.52(-3.27%) |
Nov 06, 2002 | 16.27 | 16.27 | 15.69 | 15.96 | 2,652,908 | -0.15(-0.92%) |
Nov 05, 2002 | 16.08 | 16.20 | 15.94 | 16.10 | 1,414,075 | +0.04(+0.24%) |
Nov 04, 2002 | 16.43 | 16.46 | 16.03 | 16.06 | 1,417,341 | -0.14(-0.87%) |
Nov 01, 2002 | 15.49 | 16.30 | 15.49 | 16.21 | 2,108,518 | +0.50(+3.15%) |
Oct 31, 2002 | 16.05 | 16.13 | 15.69 | 15.71 | 2,062,802 | -0.27(-1.69%) |
Oct 30, 2002 | 15.92 | 16.23 | 15.89 | 15.98 | 2,097,011 | +0.06(+0.40%) |
Oct 29, 2002 | 16.14 | 16.27 | 15.70 | 15.92 | 1,534,429 | -0.30(-1.86%) |
Oct 28, 2002 | 16.56 | 16.61 | 16.12 | 16.22 | 1,165,127 | -0.14(-0.83%) |
Oct 25, 2002 | 15.97 | 16.40 | 15.72 | 16.35 | 1,576,101 | +0.39(+2.46%) |
Oct 24, 2002 | 16.41 | 16.59 | 15.94 | 15.96 | 1,734,707 | -0.43(-2.63%) |
Oct 23, 2002 | 16.17 | 16.39 | 15.93 | 16.39 | 1,327,775 | +0.09(+0.55%) |
Oct 22, 2002 | 16.43 | 16.48 | 16.18 | 16.30 | 1,695,988 | -0.17(-1.05%) |
Oct 21, 2002 | 16.11 | 16.55 | 15.95 | 16.48 | 1,507,061 | +0.24(+1.51%) |
Oct 18, 2002 | 16.10 | 16.39 | 15.79 | 16.23 | 2,168,539 | +0.13(+0.80%) |
Oct 17, 2002 | 16.43 | 16.47 | 15.96 | 16.10 | 2,756,623 | +0.32(+2.00%) |
Oct 16, 2002 | 16.13 | 16.27 | 15.65 | 15.79 | 2,024,239 | -0.34(-2.11%) |
Oct 15, 2002 | 16.27 | 16.37 | 15.97 | 16.13 | 2,784,301 | +0.87(+5.69%) |
Oct 14, 2002 | 15.20 | 15.49 | 15.09 | 15.26 | 1,821,629 | +0.06(+0.42%) |
Oct 11, 2002 | 14.83 | 15.59 | 14.83 | 15.20 | 2,668,146 | +0.57(+3.87%) |
Oct 10, 2002 | 14.02 | 14.73 | 13.81 | 14.63 | 2,541,573 | +0.86(+6.26%) |
Oct 09, 2002 | 14.21 | 14.34 | 13.73 | 13.77 | 2,311,751 | -0.62(-4.29%) |
Oct 08, 2002 | 13.83 | 14.71 | 13.83 | 14.39 | 2,741,229 | +0.69(+5.02%) |
Oct 07, 2002 | 14.34 | 14.53 | 13.67 | 13.70 | 2,917,716 | -0.84(-5.75%) |
Oct 04, 2002 | 14.85 | 14.95 | 14.18 | 14.53 | 2,329,166 | -0.28(-1.87%) |
Oct 03, 2002 | 15.66 | 15.67 | 14.65 | 14.81 | 5,157,784 | -1.08(-6.80%) |
Oct 02, 2002 | 16.21 | 16.46 | 15.85 | 15.89 | 2,726,457 | -0.68(-4.08%) |
Oct 01, 2002 | 16.08 | 16.67 | 15.90 | 16.57 | 2,138,218 | +0.51(+3.16%) |
Sep 30, 2002 | 15.82 | 16.24 | 15.53 | 16.06 | 2,077,263 | +0.00(+0.00%) |
Sep 27, 2002 | 16.39 | 16.60 | 15.92 | 16.06 | 1,544,225 | -0.43(-2.61%) |
Sep 26, 2002 | 16.01 | 16.56 | 15.88 | 16.49 | 3,595,832 | +0.57(+3.55%) |
Sep 25, 2002 | 15.72 | 15.98 | 15.40 | 15.92 | 2,853,808 | +0.53(+3.47%) |
Sep 24, 2002 | 15.43 | 15.92 | 15.34 | 15.39 | 2,048,186 | -0.41(-2.57%) |
Sep 23, 2002 | 15.84 | 15.86 | 15.44 | 15.79 | 1,814,476 | -0.11(-0.69%) |
Sep 20, 2002 | 15.82 | 15.90 | 15.52 | 15.90 | 3,260,428 | +0.24(+1.56%) |
Sep 19, 2002 | 16.06 | 16.10 | 15.61 | 15.66 | 2,023,773 | -0.68(-4.13%) |
Sep 18, 2002 | 16.31 | 16.52 | 16.08 | 16.33 | 2,145,681 | -0.31(-1.85%) |
Sep 17, 2002 | 17.07 | 17.07 | 16.62 | 16.64 | 1,740,149 | -0.22(-1.30%) |
Sep 16, 2002 | 16.85 | 16.86 | 16.59 | 16.86 | 1,687,125 | -0.04(-0.23%) |
Sep 13, 2002 | 16.55 | 16.95 | 16.43 | 16.90 | 1,911,505 | +0.30(+1.78%) |
Sep 12, 2002 | 17.20 | 17.21 | 16.53 | 16.61 | 1,605,957 | -0.73(-4.19%) |
Sep 11, 2002 | 17.52 | 17.59 | 17.24 | 17.33 | 1,290,301 | -0.06(-0.33%) |
Sep 10, 2002 | 17.48 | 17.48 | 17.18 | 17.39 | 1,866,878 | -0.05(-0.29%) |
Sep 09, 2002 | 17.11 | 17.58 | 17.11 | 17.44 | 1,780,267 | +0.20(+1.16%) |
Sep 06, 2002 | 17.30 | 17.31 | 17.08 | 17.24 | 1,546,713 | +0.16(+0.94%) |
Sep 05, 2002 | 16.82 | 17.11 | 16.72 | 17.08 | 2,053,783 | +0.07(+0.42%) |
Sep 04, 2002 | 16.85 | 17.02 | 16.67 | 17.01 | 1,726,310 | +0.24(+1.46%) |
Sep 03, 2002 | 17.04 | 17.04 | 16.62 | 16.77 | 2,732,055 | -0.49(-2.83%) |
Aug 30, 2002 | 17.01 | 17.47 | 16.98 | 17.25 | 1,493,067 | +0.13(+0.75%) |
Aug 29, 2002 | 16.85 | 17.24 | 16.62 | 17.13 | 1,359,652 | +0.10(+0.57%) |
Aug 28, 2002 | 17.33 | 17.42 | 16.91 | 17.03 | 1,408,477 | -0.30(-1.71%) |
Aug 27, 2002 | 17.33 | 17.36 | 17.09 | 17.33 | 1,770,004 | +0.16(+0.94%) |
Aug 26, 2002 | 16.88 | 17.19 | 16.80 | 17.16 | 1,331,196 | +0.27(+1.60%) |
Aug 23, 2002 | 17.11 | 17.15 | 16.82 | 16.89 | 1,383,909 | -0.42(-2.45%) |
Aug 22, 2002 | 17.27 | 17.36 | 17.15 | 17.32 | 1,735,951 | +0.16(+0.94%) |
Aug 21, 2002 | 17.11 | 17.29 | 16.90 | 17.16 | 1,012,897 | +0.11(+0.64%) |
Aug 20, 2002 | 17.20 | 17.25 | 16.97 | 17.05 | 1,700,964 | -0.15(-0.86%) |
Aug 16, 2002 | 16.99 | 17.30 | 16.99 | 17.20 | 1,934,674 | -0.07(-0.41%) |
Aug 15, 2002 | 17.30 | 17.36 | 17.15 | 17.27 | 2,061,092 | +0.00(+0.00%) |
Aug 14, 2002 | 16.72 | 17.27 | 16.49 | 17.27 | 2,552,302 | +0.54(+3.23%) |
Aug 13, 2002 | 16.95 | 17.15 | 16.72 | 16.73 | 2,132,931 | -0.26(-1.55%) |
Aug 12, 2002 | 16.88 | 17.09 | 16.71 | 16.99 | 1,955,977 | +0.39(+2.32%) |
Aug 07, 2002 | 16.66 | 16.72 | 16.33 | 16.61 | 1,932,186 | +0.12(+0.74%) |
Aug 06, 2002 | 16.30 | 16.75 | 16.24 | 16.48 | 1,956,443 | +0.33(+2.03%) |
Aug 05, 2002 | 16.58 | 16.61 | 16.15 | 16.15 | 3,498,803 | -0.41(-2.45%) |
Aug 02, 2002 | 16.66 | 16.78 | 16.40 | 16.56 | 2,398,517 | -0.29(-1.72%) |
Aug 01, 2002 | 16.85 | 16.96 | 16.53 | 16.85 | 3,483,253 | -0.04(-0.23%) |
Jul 31, 2002 | 16.69 | 16.92 | 16.46 | 16.89 | 3,187,345 | +0.31(+1.86%) |
Jul 30, 2002 | 16.60 | 16.66 | 16.21 | 16.58 | 2,992,199 | -0.02(-0.12%) |
Jul 29, 2002 | 16.01 | 16.60 | 15.76 | 16.60 | 4,131,358 | +1.09(+7.05%) |
Jul 26, 2002 | 14.86 | 15.51 | 14.80 | 15.51 | 3,185,635 | +0.71(+4.83%) |
Jul 25, 2002 | 14.47 | 14.89 | 14.15 | 14.79 | 3,390,578 | +0.34(+2.36%) |
Jul 24, 2002 | 13.54 | 14.48 | 13.48 | 14.45 | 4,911,324 | +0.39(+2.79%) |
Jul 23, 2002 | 14.32 | 14.37 | 13.70 | 14.06 | 4,930,450 | -0.26(-1.80%) |
Jul 22, 2002 | 14.35 | 14.47 | 13.83 | 14.32 | 3,987,059 | -0.03(-0.22%) |
Jul 19, 2002 | 14.53 | 14.60 | 14.24 | 14.35 | 2,491,970 | -1.22(-7.81%) |
Jul 17, 2002 | 15.92 | 15.98 | 15.33 | 15.56 | 2,319,370 | -0.51(-3.20%) |
Jul 12, 2002 | 16.46 | 16.53 | 15.88 | 16.08 | 2,152,368 | -0.44(-2.69%) |
Jul 11, 2002 | 16.72 | 16.82 | 16.24 | 16.52 | 3,136,187 | -0.23(-1.38%) |
Jul 10, 2002 | 17.36 | 17.36 | 16.67 | 16.75 | 2,336,941 | -0.46(-2.69%) |
Jul 09, 2002 | 17.48 | 17.48 | 17.22 | 17.22 | 2,588,532 | -0.26(-1.51%) |
Jul 08, 2002 | 17.21 | 17.48 | 17.21 | 17.48 | 1,444,397 | +0.30(+1.76%) |
Jul 05, 2002 | 16.91 | 17.24 | 16.85 | 17.18 | 1,628,037 | +0.29(+1.71%) |
Jul 04, 2002 | 17.20 | 17.22 | 16.72 | 16.89 | 1,854,749 | +0.00(+0.00%) |
Jul 03, 2002 | 17.20 | 17.22 | 16.72 | 16.89 | 1,854,749 | -0.38(-2.20%) |
Jul 02, 2002 | 17.25 | 17.39 | 17.17 | 17.27 | 1,990,652 | -0.05(-0.30%) |
Jul 01, 2002 | 17.46 | 17.52 | 17.23 | 17.32 | 2,156,877 | -0.24(-1.36%) |
Jun 28, 2002 | 17.44 | 17.61 | 17.33 | 17.56 | 2,723,502 | +0.12(+0.66%) |
Jun 27, 2002 | 17.30 | 17.49 | 17.20 | 17.44 | 1,603,002 | +0.26(+1.50%) |
Jun 26, 2002 | 17.34 | 17.39 | 16.97 | 17.18 | 2,178,024 | -0.15(-0.89%) |
Jun 25, 2002 | 17.62 | 17.70 | 17.27 | 17.34 | 1,817,897 | -0.27(-1.53%) |
Jun 21, 2002 | 17.49 | 17.70 | 17.48 | 17.61 | 2,359,021 | -0.04(-0.25%) |
Jun 20, 2002 | 17.62 | 17.86 | 17.62 | 17.65 | 1,728,332 | -0.13(-0.72%) |
Jun 19, 2002 | 17.85 | 17.97 | 17.72 | 17.78 | 1,360,740 | -0.18(-1.00%) |
Jun 18, 2002 | 17.83 | 18.00 | 17.81 | 17.96 | 1,849,618 | +0.14(+0.76%) |
Jun 17, 2002 | 17.36 | 17.92 | 17.31 | 17.83 | 2,581,846 | +0.65(+3.78%) |
Jun 14, 2002 | 16.91 | 17.30 | 16.70 | 17.18 | 1,701,120 | -0.17(-0.96%) |
Jun 12, 2002 | 17.36 | 17.43 | 17.22 | 17.34 | 1,728,487 | +0.11(+0.63%) |
Jun 11, 2002 | 17.40 | 17.61 | 17.24 | 17.24 | 233,243 | -0.11(-0.63%) |
Jun 10, 2002 | 17.07 | 17.43 | 17.05 | 17.34 | 2,001,226 | +0.23(+1.35%) |
Jun 07, 2002 | 16.85 | 17.18 | 16.82 | 17.11 | 2,100,899 | +0.22(+1.33%) |
Jun 06, 2002 | 17.31 | 17.31 | 16.88 | 16.89 | 1,388,263 | -0.37(-2.12%) |
Jun 05, 2002 | 17.07 | 17.27 | 17.07 | 17.25 | 1,545,002 | -0.30(-1.72%) |
May 31, 2002 | 17.60 | 17.72 | 17.46 | 17.56 | 1,560,707 | +0.00(+0.00%) |
May 28, 2002 | 18.03 | 18.14 | 17.54 | 17.56 | 1,917,880 | -0.51(-2.85%) |
May 27, 2002 | 18.26 | 18.32 | 18.06 | 18.07 | 1,551,533 | +0.00(+0.00%) |
May 24, 2002 | 18.26 | 18.32 | 18.06 | 18.07 | 1,550,911 | -0.16(-0.88%) |
May 23, 2002 | 18.08 | 18.24 | 17.97 | 18.23 | 1,499,909 | +0.32(+1.76%) |
May 22, 2002 | 17.94 | 18.04 | 17.72 | 17.92 | 1,237,432 | -0.06(-0.32%) |
May 21, 2002 | 18.06 | 18.26 | 17.85 | 17.97 | 2,856,607 | -0.09(-0.50%) |
May 20, 2002 | 18.26 | 18.26 | 18.01 | 18.06 | 1,844,798 | -0.24(-1.33%) |
May 17, 2002 | 18.26 | 18.39 | 18.24 | 18.31 | 1,479,539 | +0.08(+0.42%) |
May 16, 2002 | 18.36 | 18.39 | 18.18 | 18.23 | 2,497,412 | -0.05(-0.28%) |
May 15, 2002 | 18.26 | 18.36 | 18.17 | 18.28 | 1,928,143 | -0.01(-0.03%) |
May 14, 2002 | 18.15 | 18.30 | 18.07 | 18.29 | 2,820,221 | +0.28(+1.57%) |
May 13, 2002 | 17.89 | 18.12 | 17.85 | 18.01 | 3,443,135 | +0.09(+0.50%) |
May 10, 2002 | 18.25 | 18.25 | 17.91 | 17.92 | 1,236,188 | -0.19(-1.03%) |
May 09, 2002 | 18.20 | 18.20 | 18.07 | 18.10 | 1,849,307 | -0.17(-0.92%) |
May 08, 2002 | 18.46 | 18.62 | 18.12 | 18.27 | 3,692,395 | +0.03(+0.18%) |
May 07, 2002 | 18.52 | 18.52 | 18.20 | 18.24 | 2,618,699 | -0.15(-0.80%) |
May 06, 2002 | 18.65 | 18.75 | 18.36 | 18.39 | 2,649,487 | -0.26(-1.41%) |
May 03, 2002 | 18.68 | 18.91 | 18.63 | 18.65 | 3,718,207 | +0.10(+0.52%) |
May 02, 2002 | 18.23 | 18.68 | 18.20 | 18.55 | 3,420,589 | +0.26(+1.41%) |
May 01, 2002 | 18.01 | 18.37 | 17.92 | 18.30 | 3,020,032 | +0.22(+1.21%) |
Apr 30, 2002 | 17.69 | 18.10 | 17.60 | 18.08 | 4,748,831 | +0.53(+3.00%) |
Apr 29, 2002 | 17.30 | 17.61 | 17.30 | 17.55 | 1,752,433 | +0.22(+1.26%) |
Apr 26, 2002 | 17.48 | 17.52 | 17.30 | 17.33 | 1,338,193 | -0.17(-0.99%) |
Apr 25, 2002 | 17.36 | 17.56 | 17.31 | 17.51 | 1,251,271 | +0.01(+0.07%) |
Apr 24, 2002 | 17.49 | 17.67 | 17.40 | 17.49 | 1,457,303 | -0.01(-0.07%) |
Apr 23, 2002 | 17.52 | 17.62 | 17.31 | 17.51 | 1,768,294 | -0.06(-0.33%) |
Apr 22, 2002 | 17.62 | 17.80 | 17.52 | 17.56 | 1,937,162 | -0.17(-0.98%) |
Apr 19, 2002 | 17.69 | 17.76 | 17.52 | 17.74 | 1,496,177 | +0.16(+0.91%) |
Apr 18, 2002 | 17.56 | 17.69 | 17.36 | 17.58 | 1,497,732 | +0.05(+0.29%) |
Apr 17, 2002 | 17.54 | 17.67 | 17.38 | 17.52 | 1,593,361 | -0.07(-0.40%) |
Apr 16, 2002 | 17.14 | 17.64 | 17.11 | 17.60 | 2,941,352 | +0.55(+3.25%) |
Apr 15, 2002 | 17.36 | 17.36 | 17.02 | 17.04 | 1,079,604 | -0.16(-0.93%) |
Apr 12, 2002 | 17.09 | 17.23 | 17.05 | 17.20 | 954,742 | +0.19(+1.10%) |
Apr 11, 2002 | 17.42 | 17.42 | 16.93 | 17.02 | 1,833,135 | -0.40(-2.29%) |
Apr 10, 2002 | 17.05 | 17.47 | 17.05 | 17.42 | 1,725,066 | +0.33(+1.92%) |
Apr 09, 2002 | 17.00 | 17.26 | 17.00 | 17.09 | 1,485,603 | +0.01(+0.07%) |
Apr 08, 2002 | 16.70 | 17.07 | 16.69 | 17.07 | 1,450,772 | +0.21(+1.26%) |
Apr 05, 2002 | 16.98 | 17.18 | 16.86 | 16.86 | 1,617,463 | -0.05(-0.30%) |
Apr 04, 2002 | 16.85 | 17.07 | 16.82 | 16.91 | 1,454,971 | -0.03(-0.19%) |
Apr 03, 2002 | 17.27 | 17.29 | 16.91 | 16.95 | 1,576,412 | -0.29(-1.68%) |
Apr 02, 2002 | 17.01 | 17.33 | 17.01 | 17.24 | 279,891 | +0.12(+0.68%) |
Apr 01, 2002 | 17.15 | 17.17 | 16.88 | 17.12 | 1,628,503 | -0.02(-0.11%) |
Mar 29, 2002 | 17.22 | 17.24 | 17.06 | 17.14 | 1,531,630 | +0.00(+0.00%) |
Mar 28, 2002 | 17.22 | 17.24 | 17.06 | 17.14 | 1,523,544 | +0.01(+0.08%) |
Mar 27, 2002 | 16.82 | 17.20 | 16.82 | 17.13 | 1,699,409 | +0.28(+1.68%) |
Mar 26, 2002 | 16.66 | 16.91 | 16.66 | 16.84 | 2,138,218 | +0.12(+0.73%) |
Mar 25, 2002 | 16.88 | 16.94 | 16.70 | 16.72 | 885,391 | -0.24(-1.44%) |
Mar 22, 2002 | 16.93 | 17.11 | 16.75 | 16.97 | 1,285,014 | +0.04(+0.27%) |
Mar 21, 2002 | 17.14 | 17.14 | 16.77 | 16.92 | 1,522,145 | -0.21(-1.20%) |
Mar 20, 2002 | 17.34 | 17.34 | 17.08 | 17.13 | 1,647,007 | -0.23(-1.30%) |
Mar 19, 2002 | 17.36 | 17.48 | 17.32 | 17.35 | 2,424,951 | -0.08(-0.44%) |
Mar 18, 2002 | 17.43 | 17.53 | 17.30 | 17.43 | 1,818,674 | -0.02(-0.11%) |
Mar 15, 2002 | 17.20 | 17.45 | 17.15 | 17.45 | 2,697,535 | +0.41(+2.38%) |
Mar 14, 2002 | 16.95 | 17.04 | 16.89 | 17.04 | 46,648 | +0.09(+0.53%) |
Mar 13, 2002 | 16.98 | 17.07 | 16.91 | 16.95 | 1,554,954 | -0.10(-0.60%) |
Mar 12, 2002 | 17.09 | 17.09 | 16.81 | 17.06 | 1,922,545 | -0.04(-0.23%) |
Mar 11, 2002 | 16.79 | 17.16 | 16.72 | 17.09 | 1,586,831 | +0.14(+0.83%) |
Mar 08, 2002 | 16.82 | 17.07 | 16.80 | 16.95 | 2,028,282 | +0.23(+1.35%) |
Mar 07, 2002 | 16.87 | 17.06 | 16.72 | 16.73 | 2,920,826 | -0.14(-0.84%) |
Mar 06, 2002 | 16.52 | 16.89 | 16.52 | 16.87 | 1,806,079 | +0.34(+2.06%) |
Mar 05, 2002 | 16.59 | 16.73 | 16.45 | 16.53 | 1,703,141 | -0.07(-0.43%) |
Mar 04, 2002 | 16.40 | 16.61 | 16.37 | 16.60 | 2,116,448 | +0.30(+1.86%) |
Mar 01, 2002 | 16.08 | 16.30 | 16.01 | 16.30 | 1,898,910 | +0.17(+1.04%) |
Feb 28, 2002 | 16.11 | 16.39 | 16.11 | 16.13 | 2,347,670 | +0.00(+0.00%) |
Feb 27, 2002 | 16.03 | 16.21 | 15.81 | 16.13 | 2,578,270 | +0.19(+1.17%) |
Feb 26, 2002 | 15.76 | 16.01 | 15.75 | 15.94 | 1,457,147 | +0.08(+0.49%) |
Feb 25, 2002 | 15.68 | 15.94 | 15.63 | 15.87 | 1,698,787 | +0.26(+1.69%) |
Feb 22, 2002 | 15.48 | 15.69 | 15.38 | 15.60 | 777,477 | +0.21(+1.34%) |
Feb 21, 2002 | 15.43 | 15.72 | 15.36 | 15.40 | 1,146,934 | -0.15(-0.99%) |
Feb 20, 2002 | 15.40 | 15.56 | 15.21 | 15.55 | 1,651,983 | +0.22(+1.43%) |
Feb 19, 2002 | 15.76 | 15.76 | 15.28 | 15.33 | 1,367,427 | -0.42(-2.69%) |
Feb 18, 2002 | 15.63 | 15.85 | 15.51 | 15.76 | 1,507,061 | +0.00(+0.00%) |
Feb 15, 2002 | 15.63 | 15.85 | 15.51 | 15.76 | 1,507,061 | +0.04(+0.25%) |
Feb 14, 2002 | 15.68 | 15.80 | 15.46 | 15.72 | 1,600,514 | +0.04(+0.25%) |
Feb 13, 2002 | 15.37 | 15.68 | 15.33 | 15.68 | 1,403,346 | +0.26(+1.67%) |
Feb 12, 2002 | 15.26 | 15.43 | 15.21 | 15.42 | 1,821,473 | +0.16(+1.05%) |
Feb 11, 2002 | 15.15 | 15.28 | 14.91 | 15.26 | 1,844,953 | +0.26(+1.71%) |
Feb 08, 2002 | 14.91 | 15.16 | 14.79 | 15.00 | 4,908,525 | +0.15(+1.00%) |
Feb 07, 2002 | 14.93 | 15.28 | 14.86 | 14.86 | 1,779,645 | -0.05(-0.35%) |
Feb 06, 2002 | 15.16 | 15.16 | 14.74 | 14.91 | 1,591,340 | -0.21(-1.36%) |
Feb 05, 2002 | 15.11 | 15.20 | 14.93 | 15.11 | 1,555,887 | -0.06(-0.42%) |
Feb 04, 2002 | 15.56 | 15.60 | 15.07 | 15.18 | 1,857,859 | -0.58(-3.67%) |