Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 15.68 | 17.18 | 15.68 | 16.78 | 840,698 | +1.08(+6.87%) |
Jan 30, 2003 | 15.44 | 15.79 | 15.35 | 15.70 | 298,328 | +0.23(+1.52%) |
Jan 29, 2003 | 15.12 | 15.53 | 15.03 | 15.46 | 532,253 | +0.10(+0.63%) |
Jan 28, 2003 | 15.81 | 15.85 | 15.29 | 15.37 | 392,465 | -0.15(-0.99%) |
Jan 27, 2003 | 15.82 | 15.88 | 15.30 | 15.52 | 529,292 | -0.54(-3.38%) |
Jan 24, 2003 | 16.21 | 16.29 | 15.94 | 16.06 | 275,133 | -0.11(-0.65%) |
Jan 23, 2003 | 16.22 | 16.50 | 15.81 | 16.17 | 380,621 | +0.06(+0.35%) |
Jan 22, 2003 | 15.81 | 16.61 | 15.76 | 16.11 | 512,512 | +0.30(+1.90%) |
Jan 21, 2003 | 16.41 | 16.45 | 15.72 | 15.81 | 712,138 | -0.59(-3.61%) |
Jan 17, 2003 | 16.29 | 16.75 | 16.21 | 16.40 | 721,391 | +0.10(+0.60%) |
Jan 16, 2003 | 15.15 | 16.31 | 15.15 | 16.31 | 1,078,324 | +1.23(+8.17%) |
Jan 15, 2003 | 14.79 | 15.12 | 14.79 | 15.08 | 737,554 | +0.32(+2.20%) |
Jan 14, 2003 | 13.94 | 14.75 | 13.93 | 14.75 | 934,342 | +0.83(+6.00%) |
Jan 13, 2003 | 14.17 | 14.43 | 13.84 | 13.92 | 374,946 | -0.23(-1.66%) |
Jan 10, 2003 | 14.58 | 14.59 | 13.90 | 14.15 | 696,716 | -0.42(-2.89%) |
Jan 09, 2003 | 14.87 | 14.99 | 14.51 | 14.57 | 465,012 | -0.22(-1.48%) |
Jan 08, 2003 | 14.83 | 14.95 | 14.14 | 14.79 | 825,029 | +0.52(+3.63%) |
Jan 07, 2003 | 14.87 | 15.15 | 14.17 | 14.27 | 704,118 | -0.60(-4.03%) |
Jan 06, 2003 | 15.23 | 15.48 | 14.74 | 14.87 | 697,086 | -0.36(-2.34%) |
Jan 03, 2003 | 14.79 | 15.57 | 14.67 | 15.23 | 500,051 | +0.40(+2.68%) |
Jan 02, 2003 | 15.30 | 15.30 | 14.80 | 14.83 | 1,493,368 | -0.49(-3.23%) |
Dec 31, 2002 | 14.80 | 15.33 | 14.71 | 15.33 | 338,426 | +0.73(+5.00%) |
Dec 30, 2002 | 15.80 | 15.80 | 14.39 | 14.60 | 1,110,279 | -1.20(-7.59%) |
Dec 27, 2002 | 15.89 | 16.03 | 15.75 | 15.80 | 119,676 | -0.17(-1.07%) |
Dec 26, 2002 | 16.31 | 16.66 | 15.64 | 15.97 | 362,114 | -0.26(-1.60%) |
Dec 24, 2002 | 16.02 | 16.59 | 15.97 | 16.23 | 215,911 | +0.19(+1.21%) |
Dec 23, 2002 | 16.01 | 16.16 | 15.85 | 16.03 | 316,341 | +0.11(+0.66%) |
Dec 20, 2002 | 15.68 | 16.00 | 15.68 | 15.93 | 550,019 | +0.24(+1.55%) |
Dec 19, 2002 | 15.42 | 15.81 | 14.07 | 15.68 | 1,779,482 | +0.06(+0.36%) |
Dec 18, 2002 | 15.56 | 15.81 | 15.52 | 15.63 | 406,407 | +0.01(+0.05%) |
Dec 17, 2002 | 15.70 | 15.72 | 15.20 | 15.62 | 530,279 | -0.07(-0.46%) |
Dec 16, 2002 | 16.13 | 15.97 | 15.12 | 15.69 | 629,968 | +0.49(+3.25%) |
Dec 13, 2002 | 16.13 | 16.38 | 15.20 | 15.20 | 1,013,551 | -0.93(-5.78%) |
Dec 12, 2002 | 16.37 | 16.62 | 15.97 | 16.13 | 479,940 | -0.17(-1.04%) |
Dec 11, 2002 | 16.66 | 16.86 | 15.85 | 16.30 | 847,854 | -0.39(-2.33%) |
Dec 10, 2002 | 17.61 | 17.76 | 16.30 | 16.69 | 1,164,072 | -0.91(-5.16%) |
Dec 09, 2002 | 17.83 | 17.84 | 17.55 | 17.60 | 186,424 | -0.30(-1.68%) |
Dec 06, 2002 | 17.83 | 17.93 | 17.75 | 17.90 | 209,496 | -0.06(-0.36%) |
Dec 05, 2002 | 17.69 | 18.11 | 17.26 | 17.96 | 572,474 | +0.43(+2.45%) |
Dec 04, 2002 | 17.15 | 17.76 | 16.82 | 17.53 | 684,378 | +0.38(+2.22%) |
Dec 03, 2002 | 17.83 | 17.84 | 16.94 | 17.15 | 710,904 | -0.63(-3.56%) |
Dec 02, 2002 | 18.63 | 18.63 | 17.75 | 17.78 | 808,496 | -0.78(-4.19%) |
Nov 29, 2002 | 18.59 | 18.68 | 18.37 | 18.56 | 299,562 | +0.05(+0.26%) |
Nov 27, 2002 | 18.28 | 18.68 | 18.28 | 18.51 | 789,620 | +0.28(+1.51%) |
Nov 26, 2002 | 18.32 | 18.32 | 18.09 | 18.24 | 989,862 | -0.14(-0.75%) |
Nov 25, 2002 | 18.24 | 18.89 | 18.22 | 18.37 | 1,047,233 | +0.46(+2.58%) |
Nov 22, 2002 | 18.72 | 18.78 | 17.80 | 17.91 | 2,121,240 | -1.06(-5.60%) |
Nov 21, 2002 | 20.26 | 20.26 | 16.83 | 18.97 | 4,934,014 | -2.26(-10.65%) |
Nov 20, 2002 | 21.20 | 21.56 | 21.20 | 21.24 | 256,996 | +0.02(+0.11%) |
Nov 19, 2002 | 21.92 | 21.92 | 21.11 | 21.21 | 435,401 | -0.79(-3.61%) |
Nov 18, 2002 | 21.71 | 22.01 | 21.32 | 22.01 | 270,691 | +0.30(+1.38%) |
Nov 15, 2002 | 22.33 | 22.33 | 21.40 | 21.71 | 417,018 | -0.62(-2.79%) |
Nov 14, 2002 | 22.65 | 22.90 | 22.31 | 22.33 | 278,834 | -0.15(-0.68%) |
Nov 13, 2002 | 21.60 | 22.95 | 21.56 | 22.48 | 229,606 | +0.87(+4.01%) |
Nov 12, 2002 | 21.28 | 22.29 | 21.27 | 21.62 | 305,730 | +0.43(+2.03%) |
Nov 11, 2002 | 21.96 | 22.19 | 20.71 | 21.19 | 445,395 | -0.79(-3.58%) |
Nov 08, 2002 | 22.78 | 22.82 | 21.72 | 21.97 | 244,535 | -0.64(-2.83%) |
Nov 07, 2002 | 23.30 | 23.31 | 22.26 | 22.61 | 334,971 | -0.71(-3.06%) |
Nov 06, 2002 | 23.71 | 23.91 | 23.31 | 23.33 | 578,149 | -0.34(-1.44%) |
Nov 05, 2002 | 23.18 | 24.07 | 23.18 | 23.67 | 582,344 | +0.55(+2.38%) |
Nov 04, 2002 | 22.69 | 23.18 | 22.69 | 23.12 | 740,885 | +0.72(+3.22%) |
Nov 01, 2002 | 22.38 | 22.61 | 22.29 | 22.39 | 301,042 | +0.30(+1.36%) |
Oct 31, 2002 | 22.01 | 22.45 | 22.01 | 22.09 | 364,335 | +0.12(+0.55%) |
Oct 30, 2002 | 21.68 | 22.37 | 21.62 | 21.97 | 647,241 | +0.54(+2.53%) |
Oct 29, 2002 | 21.24 | 21.60 | 20.67 | 21.43 | 843,412 | +0.72(+3.48%) |
Oct 28, 2002 | 21.07 | 21.28 | 20.59 | 20.71 | 427,258 | -0.04(-0.20%) |
Oct 25, 2002 | 20.70 | 20.88 | 20.57 | 20.75 | 261,931 | +0.08(+0.39%) |
Oct 24, 2002 | 20.47 | 20.86 | 20.39 | 20.67 | 275,379 | +0.35(+1.72%) |
Oct 23, 2002 | 20.19 | 20.33 | 19.86 | 20.32 | 147,066 | +0.14(+0.68%) |
Oct 22, 2002 | 20.08 | 20.25 | 19.87 | 20.18 | 148,177 | +0.05(+0.24%) |
Oct 21, 2002 | 20.17 | 20.34 | 20.02 | 20.13 | 144,475 | -0.04(-0.20%) |
Oct 18, 2002 | 19.81 | 20.17 | 19.80 | 20.17 | 130,780 | +0.32(+1.59%) |
Oct 17, 2002 | 19.94 | 20.06 | 19.78 | 19.86 | 197,158 | +0.12(+0.62%) |
Oct 16, 2002 | 19.91 | 20.00 | 19.64 | 19.74 | 199,625 | -0.12(-0.61%) |
Oct 15, 2002 | 19.98 | 20.00 | 19.74 | 19.86 | 356,809 | +0.24(+1.20%) |
Oct 14, 2002 | 19.61 | 19.78 | 19.53 | 19.62 | 116,222 | +0.02(+0.12%) |
Oct 11, 2002 | 19.64 | 19.70 | 19.37 | 19.60 | 211,716 | +0.16(+0.83%) |
Oct 10, 2002 | 19.59 | 19.82 | 19.27 | 19.44 | 214,554 | -0.03(-0.17%) |
Oct 09, 2002 | 20.10 | 20.10 | 19.17 | 19.47 | 209,249 | -0.71(-3.53%) |
Oct 08, 2002 | 19.61 | 20.49 | 19.33 | 20.18 | 416,647 | +0.70(+3.58%) |
Oct 07, 2002 | 19.71 | 20.00 | 19.45 | 19.48 | 210,483 | -0.15(-0.74%) |
Oct 04, 2002 | 19.95 | 20.26 | 19.30 | 19.63 | 281,055 | -0.24(-1.22%) |
Oct 03, 2002 | 19.86 | 20.47 | 19.54 | 19.87 | 516,707 | +0.02(+0.08%) |
Oct 02, 2002 | 21.60 | 21.60 | 18.93 | 19.86 | 1,125,948 | -1.82(-8.41%) |
Oct 01, 2002 | 20.83 | 21.89 | 20.47 | 21.68 | 561,740 | +0.94(+4.53%) |
Sep 30, 2002 | 19.57 | 20.82 | 19.57 | 20.74 | 643,416 | +1.33(+6.85%) |
Sep 27, 2002 | 18.71 | 19.93 | 18.71 | 19.41 | 503,012 | +0.86(+4.63%) |
Sep 26, 2002 | 18.72 | 18.74 | 18.24 | 18.55 | 332,874 | -0.20(-1.08%) |
Sep 25, 2002 | 18.64 | 18.89 | 18.64 | 18.76 | 455,512 | +0.00(+0.00%) |
Sep 24, 2002 | 38.86 | 19.01 | 18.71 | 18.76 | 405,297 | -0.67(-3.46%) |
Sep 23, 2002 | 19.53 | 19.96 | 19.37 | 19.43 | 601,838 | +0.22(+1.14%) |
Sep 20, 2002 | 18.64 | 19.36 | 18.44 | 19.21 | 389,874 | +0.57(+3.04%) |
Sep 19, 2002 | 19.91 | 19.91 | 18.16 | 18.64 | 556,065 | -1.39(-6.92%) |
Sep 18, 2002 | 20.72 | 20.83 | 19.94 | 20.03 | 278,094 | -0.70(-3.36%) |
Sep 17, 2002 | 20.67 | 20.87 | 20.67 | 20.72 | 177,047 | -0.02(-0.08%) |
Sep 16, 2002 | 20.61 | 20.75 | 20.47 | 20.74 | 288,828 | +0.12(+0.59%) |
Sep 13, 2002 | 20.75 | 20.94 | 20.30 | 20.62 | 443,174 | -0.45(-2.15%) |
Sep 12, 2002 | 21.84 | 21.84 | 21.02 | 21.07 | 210,729 | -0.72(-3.31%) |
Sep 11, 2002 | 22.13 | 22.13 | 21.68 | 21.79 | 135,099 | -0.21(-0.96%) |
Sep 10, 2002 | 22.05 | 22.22 | 21.92 | 22.01 | 142,625 | +0.02(+0.11%) |
Sep 09, 2002 | 21.82 | 22.28 | 21.61 | 21.98 | 145,339 | +0.16(+0.74%) |
Sep 06, 2002 | 21.25 | 21.95 | 21.25 | 21.82 | 154,592 | +0.89(+4.26%) |
Sep 05, 2002 | 20.73 | 21.17 | 20.31 | 20.93 | 153,359 | -0.13(-0.62%) |
Sep 04, 2002 | 21.07 | 21.36 | 20.95 | 21.06 | 260,697 | -0.02(-0.08%) |
Sep 03, 2002 | 21.92 | 21.92 | 20.91 | 21.07 | 363,965 | -0.93(-4.24%) |
Aug 30, 2002 | 21.88 | 22.22 | 21.88 | 22.01 | 172,112 | +0.06(+0.30%) |
Aug 29, 2002 | 22.08 | 22.29 | 21.88 | 21.94 | 320,783 | -0.22(-0.99%) |
Aug 28, 2002 | 22.41 | 22.45 | 22.11 | 22.16 | 66,377 | -0.30(-1.34%) |
Aug 27, 2002 | 22.61 | 22.73 | 22.39 | 22.46 | 97,098 | -0.14(-0.61%) |
Aug 26, 2002 | 22.82 | 22.88 | 22.21 | 22.60 | 115,728 | -0.06(-0.25%) |
Aug 23, 2002 | 22.97 | 22.97 | 22.49 | 22.65 | 92,780 | -0.44(-1.90%) |
Aug 22, 2002 | 22.65 | 23.12 | 22.65 | 23.09 | 227,385 | +0.44(+1.93%) |
Aug 21, 2002 | 22.39 | 22.88 | 22.25 | 22.65 | 257,736 | +0.47(+2.12%) |
Aug 20, 2002 | 21.48 | 22.49 | 21.24 | 22.18 | 235,775 | +1.11(+5.27%) |
Aug 16, 2002 | 21.67 | 21.78 | 20.87 | 21.07 | 450,576 | -0.76(-3.49%) |
Aug 15, 2002 | 21.84 | 22.15 | 21.60 | 21.84 | 149,164 | +0.02(+0.11%) |
Aug 14, 2002 | 21.85 | 22.01 | 21.81 | 21.81 | 167,424 | +0.00(+0.00%) |
Aug 13, 2002 | 21.68 | 22.21 | 21.68 | 21.81 | 253,788 | +0.21(+0.98%) |
Aug 12, 2002 | 21.32 | 22.05 | 21.30 | 21.60 | 246,015 | +1.77(+8.91%) |
Aug 07, 2002 | 19.06 | 20.00 | 19.06 | 19.83 | 285,250 | +0.89(+4.71%) |
Aug 06, 2002 | 18.80 | 19.69 | 18.70 | 18.94 | 407,271 | +0.17(+0.91%) |
Aug 05, 2002 | 19.33 | 19.70 | 18.60 | 18.77 | 342,497 | -0.59(-3.06%) |
Aug 02, 2002 | 20.06 | 20.21 | 19.27 | 19.36 | 155,579 | -0.58(-2.93%) |
Aug 01, 2002 | 20.48 | 20.75 | 19.66 | 19.95 | 363,718 | +0.07(+0.37%) |
Jul 31, 2002 | 19.13 | 19.94 | 19.13 | 19.87 | 309,925 | +0.91(+4.79%) |
Jul 30, 2002 | 19.09 | 19.86 | 18.89 | 18.97 | 514,856 | +0.40(+2.14%) |
Jul 29, 2002 | 18.16 | 18.76 | 18.10 | 18.57 | 333,367 | +1.06(+6.06%) |
Jul 26, 2002 | 17.57 | 17.67 | 17.35 | 17.51 | 154,716 | -0.06(-0.37%) |
Jul 25, 2002 | 16.33 | 17.82 | 16.27 | 17.57 | 316,218 | +1.25(+7.65%) |
Jul 24, 2002 | 16.78 | 16.78 | 16.01 | 16.32 | 525,960 | -0.50(-2.99%) |
Jul 23, 2002 | 16.45 | 16.90 | 16.45 | 16.83 | 313,010 | +0.37(+2.27%) |
Jul 22, 2002 | 16.33 | 16.60 | 16.05 | 16.45 | 254,529 | -0.05(-0.29%) |
Jul 19, 2002 | 17.30 | 17.40 | 16.50 | 16.50 | 299,562 | -1.05(-5.96%) |
Jul 17, 2002 | 18.76 | 19.11 | 17.43 | 17.55 | 582,961 | -3.45(-16.44%) |
Jul 12, 2002 | 21.03 | 21.11 | 20.91 | 21.00 | 300,055 | -0.03(-0.15%) |
Jul 11, 2002 | 21.01 | 21.20 | 20.83 | 21.03 | 272,542 | +0.01(+0.04%) |
Jul 10, 2002 | 20.67 | 21.07 | 20.64 | 21.02 | 194,443 | +0.28(+1.33%) |
Jul 09, 2002 | 20.89 | 20.89 | 20.75 | 20.75 | 241,204 | -0.15(-0.70%) |
Jul 08, 2002 | 21.07 | 21.07 | 20.90 | 20.90 | 253,171 | -0.06(-0.27%) |
Jul 05, 2002 | 20.55 | 20.99 | 20.48 | 20.95 | 153,975 | +0.51(+2.50%) |
Jul 04, 2002 | 20.38 | 20.63 | 20.26 | 20.44 | 316,711 | +0.00(+0.00%) |
Jul 03, 2002 | 20.38 | 20.63 | 20.26 | 20.44 | 316,711 | +0.11(+0.56%) |
Jul 02, 2002 | 20.39 | 20.62 | 20.02 | 20.33 | 198,515 | -0.06(-0.28%) |
Jul 01, 2002 | 20.26 | 20.72 | 20.14 | 20.38 | 418,992 | +0.12(+0.60%) |
Jun 28, 2002 | 19.66 | 20.95 | 19.66 | 20.26 | 358,290 | +0.07(+0.36%) |
Jun 27, 2002 | 21.36 | 21.36 | 19.37 | 20.19 | 842,055 | -1.60(-7.36%) |
Jun 26, 2002 | 21.80 | 21.87 | 21.18 | 21.79 | 232,567 | -0.22(-0.99%) |
Jun 25, 2002 | 21.88 | 22.44 | 21.64 | 22.01 | 361,621 | -0.06(-0.29%) |
Jun 21, 2002 | 22.98 | 23.02 | 22.62 | 22.08 | 193,827 | -0.96(-4.15%) |
Jun 20, 2002 | 22.48 | 23.24 | 22.09 | 23.03 | 240,957 | +0.54(+2.41%) |
Jun 19, 2002 | 23.22 | 23.36 | 22.31 | 22.49 | 903,004 | -0.84(-3.61%) |
Jun 18, 2002 | 22.05 | 23.33 | 21.84 | 23.33 | 1,400,341 | +1.45(+6.63%) |
Jun 17, 2002 | 21.68 | 22.09 | 21.36 | 21.88 | 571,487 | +0.81(+3.85%) |
Jun 14, 2002 | 20.51 | 21.09 | 20.38 | 21.07 | 287,224 | +0.85(+4.21%) |
Jun 12, 2002 | 19.82 | 20.26 | 19.82 | 20.22 | 276,737 | +0.48(+2.42%) |
Jun 11, 2002 | 19.56 | 20.17 | 19.56 | 19.74 | 248,606 | +0.35(+1.80%) |
Jun 10, 2002 | 19.05 | 19.48 | 19.01 | 19.40 | 182,229 | +0.39(+2.05%) |
Jun 07, 2002 | 19.37 | 19.44 | 18.93 | 19.01 | 231,210 | -0.46(-2.37%) |
Jun 06, 2002 | 19.78 | 19.81 | 19.27 | 19.47 | 456,252 | -0.14(-0.70%) |
Jun 05, 2002 | 19.48 | 19.77 | 19.38 | 19.61 | 283,769 | -0.07(-0.37%) |
May 31, 2002 | 19.65 | 19.82 | 19.65 | 19.68 | 208,138 | +0.64(+3.36%) |
May 28, 2002 | 19.33 | 19.40 | 18.86 | 19.04 | 137,443 | -0.24(-1.22%) |
May 27, 2002 | 19.61 | 19.65 | 19.16 | 19.27 | 96,605 | +0.00(+0.00%) |
May 24, 2002 | 19.61 | 19.65 | 19.16 | 19.27 | 96,605 | -0.26(-1.33%) |
May 23, 2002 | 19.83 | 19.84 | 19.20 | 19.53 | 175,073 | -0.18(-0.91%) |
May 22, 2002 | 19.17 | 19.78 | 18.97 | 19.71 | 962,349 | +0.38(+1.97%) |
May 21, 2002 | 19.41 | 19.44 | 19.25 | 19.33 | 78,098 | -0.11(-0.58%) |
May 20, 2002 | 19.44 | 19.44 | 19.21 | 19.44 | 179,638 | +0.00(+0.00%) |
May 17, 2002 | 19.45 | 19.70 | 19.33 | 19.44 | 666,241 | +0.00(+0.00%) |
May 16, 2002 | 19.33 | 19.44 | 19.18 | 19.44 | 181,489 | +0.03(+0.17%) |
May 15, 2002 | 19.53 | 19.73 | 19.37 | 19.41 | 165,573 | -0.12(-0.62%) |
May 14, 2002 | 19.49 | 19.57 | 19.10 | 19.53 | 372,725 | +0.09(+0.46%) |
May 13, 2002 | 19.25 | 19.45 | 19.25 | 19.44 | 300,302 | +0.30(+1.57%) |
May 10, 2002 | 19.04 | 19.21 | 18.99 | 19.14 | 254,405 | +0.19(+0.98%) |
May 09, 2002 | 18.72 | 19.10 | 18.72 | 18.96 | 414,427 | +0.28(+1.48%) |
May 08, 2002 | 18.56 | 18.93 | 18.56 | 18.68 | 731,755 | +0.06(+0.30%) |
May 07, 2002 | 18.67 | 18.67 | 18.46 | 18.63 | 516,090 | -0.03(-0.17%) |
May 06, 2002 | 19.37 | 19.37 | 18.44 | 18.66 | 462,791 | -0.55(-2.87%) |
May 03, 2002 | 19.77 | 19.78 | 19.06 | 19.21 | 289,691 | -0.48(-2.43%) |
May 02, 2002 | 19.78 | 19.89 | 19.66 | 19.69 | 306,347 | +0.15(+0.79%) |
May 01, 2002 | 19.29 | 19.65 | 19.06 | 19.53 | 398,141 | +0.45(+2.34%) |
Apr 30, 2002 | 19.66 | 19.98 | 18.64 | 19.09 | 522,629 | -0.37(-1.92%) |
Apr 29, 2002 | 19.09 | 19.49 | 18.63 | 19.46 | 446,258 | +0.49(+2.61%) |
Apr 26, 2002 | 19.38 | 19.98 | 18.97 | 18.97 | 452,304 | -0.33(-1.72%) |
Apr 25, 2002 | 18.96 | 19.39 | 18.64 | 19.30 | 314,984 | +0.34(+1.80%) |
Apr 24, 2002 | 18.24 | 18.97 | 18.16 | 18.96 | 715,099 | +1.07(+5.98%) |
Apr 23, 2002 | 17.75 | 17.91 | 17.70 | 17.89 | 305,360 | +0.42(+2.41%) |
Apr 22, 2002 | 17.81 | 17.82 | 17.10 | 17.47 | 317,822 | -0.30(-1.69%) |
Apr 19, 2002 | 17.71 | 17.83 | 17.35 | 17.77 | 318,932 | -0.11(-0.59%) |
Apr 18, 2002 | 17.32 | 17.99 | 17.32 | 17.87 | 404,680 | +0.71(+4.16%) |
Apr 17, 2002 | 17.51 | 17.51 | 16.94 | 17.16 | 271,308 | -0.29(-1.67%) |
Apr 16, 2002 | 17.41 | 17.73 | 17.41 | 17.45 | 306,347 | +0.07(+0.42%) |
Apr 15, 2002 | 17.11 | 17.43 | 16.98 | 17.38 | 293,763 | +0.31(+1.80%) |
Apr 12, 2002 | 16.86 | 17.17 | 16.74 | 17.07 | 195,677 | +0.28(+1.64%) |
Apr 11, 2002 | 16.45 | 16.82 | 16.41 | 16.79 | 165,943 | +0.53(+3.24%) |
Apr 10, 2002 | 15.68 | 16.28 | 15.68 | 16.27 | 100,799 | +0.67(+4.31%) |
Apr 09, 2002 | 15.87 | 15.94 | 15.35 | 15.59 | 195,677 | -0.27(-1.69%) |
Apr 08, 2002 | 16.12 | 16.15 | 15.81 | 15.86 | 95,247 | -0.30(-1.86%) |
Apr 05, 2002 | 15.81 | 16.22 | 15.81 | 16.16 | 137,443 | +0.05(+0.30%) |
Apr 04, 2002 | 16.29 | 16.36 | 15.97 | 16.11 | 184,573 | -0.11(-0.70%) |
Apr 03, 2002 | 15.74 | 16.28 | 15.72 | 16.23 | 205,918 | +0.46(+2.93%) |
Apr 02, 2002 | 15.55 | 15.79 | 15.52 | 15.76 | 102,157 | +0.10(+0.62%) |
Apr 01, 2002 | 15.32 | 15.72 | 15.31 | 15.67 | 120,663 | +0.43(+2.82%) |
Mar 29, 2002 | 15.85 | 15.97 | 14.91 | 15.24 | 341,880 | +0.00(+0.00%) |
Mar 28, 2002 | 15.85 | 15.97 | 14.89 | 15.24 | 334,231 | -0.65(-4.08%) |
Mar 27, 2002 | 15.49 | 16.21 | 15.40 | 15.89 | 276,860 | +0.41(+2.62%) |
Mar 26, 2002 | 14.79 | 15.64 | 14.78 | 15.48 | 190,865 | +0.73(+4.95%) |
Mar 25, 2002 | 14.21 | 15.00 | 14.21 | 14.75 | 179,021 | +0.46(+3.23%) |
Mar 22, 2002 | 14.19 | 14.35 | 14.19 | 14.29 | 85,130 | +0.04(+0.28%) |
Mar 21, 2002 | 14.27 | 14.29 | 14.07 | 14.25 | 85,624 | -0.01(-0.06%) |
Mar 20, 2002 | 14.62 | 14.85 | 14.20 | 14.26 | 180,132 | -0.36(-2.49%) |
Mar 19, 2002 | 14.06 | 14.67 | 14.06 | 14.62 | 181,242 | +0.55(+3.92%) |
Mar 18, 2002 | 14.66 | 14.66 | 13.51 | 14.07 | 394,439 | -0.63(-4.30%) |
Mar 15, 2002 | 14.79 | 14.99 | 14.66 | 14.70 | 195,554 | -0.05(-0.33%) |
Mar 14, 2002 | 15.68 | 15.81 | 14.73 | 14.75 | 284,263 | -0.92(-5.89%) |
Mar 13, 2002 | 15.59 | 16.05 | 15.53 | 15.68 | 249,840 | +0.13(+0.83%) |
Mar 12, 2002 | 15.52 | 15.63 | 15.39 | 15.55 | 329,172 | +0.06(+0.42%) |
Mar 11, 2002 | 15.20 | 15.64 | 15.03 | 15.48 | 367,296 | +0.36(+2.41%) |
Mar 08, 2002 | 14.67 | 15.16 | 14.67 | 15.12 | 254,899 | +0.47(+3.21%) |
Mar 07, 2002 | 14.75 | 14.79 | 14.63 | 14.65 | 188,521 | -0.03(-0.22%) |
Mar 06, 2002 | 14.55 | 14.74 | 14.43 | 14.68 | 215,911 | +0.14(+0.95%) |
Mar 05, 2002 | 14.27 | 14.54 | 14.26 | 14.54 | 127,079 | +0.19(+1.36%) |
Mar 04, 2002 | 14.18 | 14.35 | 14.18 | 14.35 | 381,485 | +0.16(+1.14%) |
Mar 01, 2002 | 14.22 | 14.27 | 14.07 | 14.18 | 114,124 | +0.04(+0.29%) |
Feb 28, 2002 | 14.39 | 14.39 | 13.86 | 14.14 | 188,768 | -0.25(-1.75%) |
Feb 27, 2002 | 14.39 | 14.47 | 14.31 | 14.39 | 314,367 | +0.17(+1.20%) |
Feb 26, 2002 | 14.18 | 14.26 | 13.98 | 14.22 | 508,564 | +0.06(+0.40%) |
Feb 25, 2002 | 14.44 | 14.44 | 13.99 | 14.17 | 270,444 | -0.11(-0.74%) |
Feb 22, 2002 | 13.66 | 14.49 | 13.63 | 14.27 | 759,885 | +0.62(+4.57%) |
Feb 21, 2002 | 13.80 | 13.82 | 13.51 | 13.65 | 1,640,929 | -0.15(-1.12%) |
Feb 20, 2002 | 14.14 | 14.18 | 13.79 | 13.80 | 314,120 | -0.38(-2.69%) |
Feb 19, 2002 | 14.18 | 14.18 | 13.86 | 14.18 | 746,561 | +0.42(+3.06%) |
Feb 18, 2002 | 13.78 | 13.83 | 13.44 | 13.76 | 374,452 | +0.00(+0.00%) |
Feb 15, 2002 | 13.78 | 13.83 | 13.44 | 13.76 | 374,452 | -0.02(-0.12%) |
Feb 14, 2002 | 13.92 | 13.93 | 13.78 | 13.78 | 622,319 | -0.14(-0.99%) |
Feb 13, 2002 | 13.70 | 14.04 | 13.70 | 13.92 | 463,284 | +0.42(+3.12%) |
Feb 12, 2002 | 13.54 | 14.02 | 13.45 | 13.50 | 1,041,558 | +0.09(+0.67%) |
Feb 11, 2002 | 13.02 | 13.69 | 13.02 | 13.41 | 275,503 | +0.47(+3.63%) |
Feb 08, 2002 | 12.90 | 12.96 | 12.85 | 12.94 | 72,052 | +0.11(+0.88%) |
Feb 07, 2002 | 13.21 | 13.24 | 12.77 | 12.82 | 101,786 | -0.35(-2.65%) |
Feb 06, 2002 | 13.22 | 13.25 | 13.05 | 13.17 | 95,371 | -0.13(-0.98%) |
Feb 05, 2002 | 13.58 | 13.60 | 13.29 | 13.30 | 109,066 | -0.28(-2.03%) |
Feb 04, 2002 | 13.54 | 13.78 | 13.37 | 13.58 | 191,112 | +0.01(+0.06%) |