Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 12.26 | 12.33 | 12.21 | 12.24 | 240,563 | +0.03(+0.24%) |
Feb 27, 2003 | 12.16 | 12.27 | 12.11 | 12.21 | 476,657 | +0.11(+0.92%) |
Feb 26, 2003 | 12.15 | 12.23 | 12.07 | 12.10 | 726,158 | -0.12(-1.02%) |
Feb 25, 2003 | 12.08 | 12.25 | 11.98 | 12.23 | 560,817 | +0.12(+1.00%) |
Feb 24, 2003 | 12.31 | 12.31 | 12.10 | 12.10 | 504,214 | -0.23(-1.84%) |
Feb 21, 2003 | 12.16 | 12.40 | 12.10 | 12.33 | 405,159 | +0.17(+1.37%) |
Feb 20, 2003 | 12.27 | 12.27 | 12.15 | 12.16 | 431,226 | -0.09(-0.72%) |
Feb 19, 2003 | 12.37 | 12.37 | 12.19 | 12.25 | 983,851 | -0.10(-0.78%) |
Feb 18, 2003 | 12.31 | 12.38 | 12.26 | 12.35 | 1,201,326 | +0.14(+1.13%) |
Feb 14, 2003 | 12.08 | 12.23 | 12.05 | 12.21 | 1,333,897 | +0.15(+1.26%) |
Feb 13, 2003 | 12.06 | 12.10 | 11.97 | 12.06 | 1,369,646 | -0.04(-0.30%) |
Feb 12, 2003 | 12.25 | 12.26 | 12.08 | 12.10 | 1,686,921 | -0.15(-1.20%) |
Feb 11, 2003 | 12.31 | 12.35 | 12.19 | 12.24 | 1,076,203 | -0.04(-0.29%) |
Feb 10, 2003 | 12.16 | 12.28 | 12.10 | 12.28 | 902,670 | +0.10(+0.82%) |
Feb 07, 2003 | 12.42 | 12.43 | 12.18 | 12.18 | 520,599 | -0.20(-1.61%) |
Feb 06, 2003 | 12.44 | 12.51 | 12.34 | 12.38 | 443,142 | -0.09(-0.71%) |
Feb 05, 2003 | 12.64 | 12.64 | 12.43 | 12.47 | 676,258 | -0.11(-0.85%) |
Feb 04, 2003 | 12.50 | 12.57 | 12.40 | 12.57 | 859,473 | +0.03(+0.27%) |
Feb 03, 2003 | 12.66 | 12.70 | 12.53 | 12.54 | 504,959 | -0.14(-1.13%) |
Jan 31, 2003 | 12.47 | 12.68 | 12.42 | 12.68 | 506,448 | +0.22(+1.76%) |
Jan 30, 2003 | 12.72 | 12.72 | 12.45 | 12.47 | 925,758 | -0.20(-1.60%) |
Jan 29, 2003 | 12.50 | 12.76 | 12.45 | 12.67 | 1,229,628 | +0.11(+0.91%) |
Jan 28, 2003 | 12.58 | 12.64 | 12.42 | 12.55 | 741,798 | +0.07(+0.53%) |
Jan 27, 2003 | 12.59 | 12.71 | 12.47 | 12.49 | 2,238,802 | -0.25(-1.97%) |
Jan 24, 2003 | 12.92 | 12.92 | 12.72 | 12.74 | 1,491,045 | -0.23(-1.76%) |
Jan 23, 2003 | 12.96 | 13.01 | 12.84 | 12.97 | 1,532,752 | +0.10(+0.81%) |
Jan 22, 2003 | 12.85 | 12.98 | 12.82 | 12.86 | 1,076,203 | -0.08(-0.59%) |
Jan 21, 2003 | 13.12 | 13.13 | 12.91 | 12.94 | 2,048,883 | -0.18(-1.35%) |
Jan 17, 2003 | 13.24 | 13.24 | 13.06 | 13.12 | 648,701 | -0.23(-1.75%) |
Jan 16, 2003 | 13.29 | 13.43 | 13.25 | 13.35 | 2,335,623 | +0.06(+0.43%) |
Jan 15, 2003 | 13.42 | 13.42 | 13.23 | 13.29 | 17,981,170 | -0.04(-0.30%) |
Jan 14, 2003 | 13.42 | 13.43 | 13.31 | 13.33 | 1,429,973 | -0.07(-0.50%) |
Jan 13, 2003 | 13.53 | 13.54 | 13.31 | 13.40 | 2,719,183 | -0.01(-0.10%) |
Jan 10, 2003 | 13.28 | 13.51 | 13.27 | 13.41 | 561,562 | +0.01(+0.06%) |
Jan 09, 2003 | 13.33 | 13.48 | 13.32 | 13.41 | 1,262,398 | +0.13(+1.00%) |
Jan 08, 2003 | 13.37 | 13.37 | 13.21 | 13.27 | 659,873 | -0.13(-0.95%) |
Jan 07, 2003 | 13.53 | 13.53 | 13.29 | 13.40 | 1,282,507 | -0.10(-0.74%) |
Jan 06, 2003 | 13.40 | 13.59 | 13.39 | 13.50 | 778,292 | +0.13(+0.94%) |
Jan 03, 2003 | 13.45 | 13.45 | 13.35 | 13.37 | 1,923,761 | -0.08(-0.60%) |
Jan 02, 2003 | 13.22 | 13.45 | 13.11 | 13.45 | 3,428,212 | +0.37(+2.82%) |
Dec 31, 2002 | 13.09 | 13.26 | 12.97 | 13.08 | 6,587,559 | +0.03(+0.23%) |
Dec 30, 2002 | 13.12 | 13.12 | 12.92 | 13.05 | 2,652,898 | +0.03(+0.21%) |
Dec 27, 2002 | 13.18 | 13.21 | 13.03 | 13.03 | 642,743 | -0.18(-1.38%) |
Dec 26, 2002 | 13.25 | 13.36 | 13.19 | 13.21 | 559,328 | +0.01(+0.05%) |
Dec 24, 2002 | 13.25 | 13.25 | 13.16 | 13.20 | 431,971 | -0.06(-0.47%) |
Dec 23, 2002 | 13.14 | 13.28 | 13.12 | 13.27 | 1,628,829 | +0.07(+0.53%) |
Dec 20, 2002 | 13.17 | 13.23 | 13.06 | 13.20 | 2,769,083 | +0.17(+1.30%) |
Dec 19, 2002 | 13.16 | 13.24 | 12.99 | 13.03 | 3,488,539 | -0.13(-1.00%) |
Dec 18, 2002 | 13.29 | 13.30 | 13.09 | 13.16 | 2,496,495 | -0.16(-1.21%) |
Dec 17, 2002 | 13.47 | 13.54 | 13.32 | 13.32 | 2,168,048 | -0.12(-0.90%) |
Dec 16, 2002 | 13.30 | 13.45 | 13.25 | 13.44 | 2,018,347 | +0.19(+1.42%) |
Dec 13, 2002 | 13.43 | 13.44 | 13.25 | 13.25 | 2,548,629 | -0.26(-1.89%) |
Dec 12, 2002 | 13.45 | 13.53 | 13.40 | 13.51 | 6,951,755 | +0.11(+0.85%) |
Dec 11, 2002 | 13.38 | 13.50 | 13.34 | 13.39 | 5,281,219 | -0.03(-0.25%) |
Dec 10, 2002 | 13.13 | 13.47 | 13.13 | 13.43 | 3,681,436 | +0.27(+2.04%) |
Dec 09, 2002 | 13.41 | 13.41 | 13.16 | 13.16 | 4,035,950 | -0.26(-1.97%) |
Dec 06, 2002 | 13.33 | 13.48 | 13.25 | 13.42 | 3,223,398 | +0.10(+0.79%) |
Dec 05, 2002 | 13.52 | 13.52 | 13.31 | 13.32 | 2,064,524 | -0.19(-1.41%) |
Dec 04, 2002 | 13.43 | 13.56 | 13.36 | 13.51 | 2,032,498 | -0.05(-0.39%) |
Dec 03, 2002 | 13.59 | 13.68 | 13.50 | 13.56 | 855,004 | -0.14(-0.99%) |
Dec 02, 2002 | 13.76 | 13.89 | 13.64 | 13.70 | 1,197,602 | +0.13(+0.99%) |
Nov 29, 2002 | 13.77 | 13.82 | 13.56 | 13.56 | 335,894 | -0.21(-1.49%) |
Nov 27, 2002 | 13.55 | 13.78 | 13.54 | 13.77 | 1,267,611 | +0.32(+2.39%) |
Nov 26, 2002 | 13.59 | 13.63 | 13.36 | 13.45 | 451,335 | -0.13(-0.94%) |
Nov 25, 2002 | 13.59 | 13.68 | 13.47 | 13.57 | 2,283,488 | +0.05(+0.40%) |
Nov 22, 2002 | 13.43 | 13.61 | 13.41 | 13.52 | 1,514,133 | +0.01(+0.10%) |
Nov 21, 2002 | 13.26 | 13.53 | 13.23 | 13.51 | 3,008,902 | +0.30(+2.27%) |
Nov 20, 2002 | 12.84 | 13.21 | 12.84 | 13.21 | 519,110 | +0.34(+2.63%) |
Nov 19, 2002 | 12.94 | 13.04 | 12.87 | 12.87 | 491,553 | -0.15(-1.13%) |
Nov 18, 2002 | 13.23 | 13.25 | 13.01 | 13.02 | 277,057 | -0.14(-1.07%) |
Nov 15, 2002 | 13.00 | 13.25 | 13.00 | 13.16 | 522,834 | +0.03(+0.26%) |
Nov 14, 2002 | 13.01 | 13.14 | 12.96 | 13.12 | 772,334 | +0.30(+2.30%) |
Nov 13, 2002 | 12.76 | 12.96 | 12.64 | 12.83 | 1,074,714 | +0.07(+0.57%) |
Nov 12, 2002 | 12.67 | 12.93 | 12.66 | 12.76 | 650,935 | +0.12(+0.91%) |
Nov 11, 2002 | 12.88 | 12.91 | 12.62 | 12.64 | 2,898,675 | -0.32(-2.48%) |
Nov 08, 2002 | 13.10 | 13.19 | 12.91 | 12.96 | 1,525,304 | -0.14(-1.10%) |
Nov 07, 2002 | 13.26 | 13.31 | 13.05 | 13.11 | 1,062,053 | -0.25(-1.90%) |
Nov 06, 2002 | 13.28 | 13.45 | 13.19 | 13.36 | 1,862,689 | +0.19(+1.41%) |
Nov 05, 2002 | 13.26 | 13.27 | 13.06 | 13.17 | 840,109 | -0.05(-0.40%) |
Nov 04, 2002 | 13.35 | 13.48 | 13.23 | 13.23 | 1,654,896 | +0.07(+0.52%) |
Nov 01, 2002 | 12.88 | 13.20 | 12.83 | 13.16 | 1,064,287 | +0.29(+2.24%) |
Oct 31, 2002 | 12.95 | 13.03 | 12.84 | 12.87 | 1,051,626 | -0.08(-0.63%) |
Oct 30, 2002 | 12.74 | 12.94 | 12.73 | 12.95 | 1,636,276 | +0.18(+1.43%) |
Oct 29, 2002 | 12.74 | 12.77 | 12.50 | 12.77 | 1,567,012 | -0.01(-0.08%) |
Oct 28, 2002 | 13.04 | 13.04 | 12.74 | 12.78 | 1,381,562 | -0.15(-1.18%) |
Oct 25, 2002 | 12.78 | 12.94 | 12.73 | 12.93 | 1,199,092 | +0.13(+1.04%) |
Oct 24, 2002 | 12.96 | 13.02 | 12.74 | 12.80 | 983,851 | -0.10(-0.80%) |
Oct 23, 2002 | 12.63 | 12.90 | 12.58 | 12.90 | 960,018 | +0.20(+1.59%) |
Oct 22, 2002 | 12.84 | 12.88 | 12.63 | 12.70 | 910,118 | -0.24(-1.83%) |
Oct 21, 2002 | 12.61 | 12.96 | 12.55 | 12.94 | 1,018,111 | +0.28(+2.24%) |
Oct 18, 2002 | 12.61 | 12.73 | 12.50 | 12.65 | 539,219 | +0.05(+0.37%) |
Oct 17, 2002 | 12.59 | 12.64 | 12.52 | 12.61 | 1,629,573 | +0.33(+2.67%) |
Oct 16, 2002 | 12.39 | 12.49 | 12.19 | 12.28 | 995,767 | -0.27(-2.18%) |
Oct 15, 2002 | 12.41 | 12.59 | 12.36 | 12.55 | 1,916,313 | +0.50(+4.11%) |
Oct 14, 2002 | 11.93 | 12.12 | 11.90 | 12.06 | 650,935 | +0.06(+0.51%) |
Oct 11, 2002 | 11.87 | 12.15 | 11.85 | 12.00 | 1,495,513 | +0.36(+3.12%) |
Oct 10, 2002 | 11.35 | 11.70 | 11.28 | 11.63 | 1,354,006 | +0.26(+2.30%) |
Oct 09, 2002 | 11.71 | 11.71 | 11.36 | 11.37 | 1,747,248 | -0.43(-3.65%) |
Oct 08, 2002 | 11.81 | 11.90 | 11.54 | 11.80 | 1,771,081 | +0.16(+1.40%) |
Oct 07, 2002 | 12.01 | 12.02 | 11.58 | 11.64 | 2,356,476 | -0.36(-3.02%) |
Oct 04, 2002 | 12.39 | 12.39 | 11.89 | 12.00 | 2,178,475 | -0.28(-2.29%) |
Oct 03, 2002 | 12.49 | 12.64 | 12.29 | 12.29 | 17,502,278 | -0.27(-2.16%) |
Oct 02, 2002 | 12.75 | 12.84 | 12.47 | 12.56 | 1,721,926 | -0.30(-2.30%) |
Oct 01, 2002 | 12.54 | 12.75 | 12.35 | 12.85 | 2,532,244 | +0.35(+2.77%) |
Sep 30, 2002 | 12.32 | 12.60 | 12.16 | 12.51 | 4,954,261 | -0.01(-0.09%) |
Sep 27, 2002 | 12.77 | 12.86 | 12.49 | 12.52 | 1,110,463 | -0.27(-2.13%) |
Sep 26, 2002 | 12.65 | 12.84 | 12.62 | 12.79 | 2,857,712 | +0.29(+2.31%) |
Sep 25, 2002 | 12.37 | 12.57 | 12.23 | 12.50 | 4,516,332 | +0.28(+2.32%) |
Sep 24, 2002 | 12.15 | 12.40 | 12.15 | 12.22 | 1,683,197 | -0.05(-0.39%) |
Sep 23, 2002 | 12.51 | 12.51 | 12.23 | 12.27 | 553,369 | -0.33(-2.61%) |
Sep 20, 2002 | 12.62 | 12.69 | 12.52 | 12.59 | 2,321,472 | +0.07(+0.53%) |
Sep 19, 2002 | 12.67 | 12.83 | 12.53 | 12.53 | 1,354,006 | -0.35(-2.70%) |
Sep 18, 2002 | 12.83 | 12.99 | 12.76 | 12.88 | 3,723,888 | -0.15(-1.18%) |
Sep 17, 2002 | 13.31 | 13.31 | 12.97 | 13.03 | 3,821,454 | -0.21(-1.55%) |
Sep 16, 2002 | 13.21 | 13.34 | 13.17 | 13.24 | 1,890,246 | -0.12(-0.93%) |
Sep 13, 2002 | 13.14 | 13.40 | 13.13 | 13.36 | 418,565 | +0.12(+0.92%) |
Sep 12, 2002 | 13.46 | 13.46 | 13.23 | 13.24 | 829,682 | -0.28(-2.09%) |
Sep 11, 2002 | 13.72 | 13.72 | 13.49 | 13.52 | 698,601 | -0.02(-0.15%) |
Sep 10, 2002 | 13.49 | 13.57 | 13.40 | 13.54 | 229,391 | +0.13(+0.95%) |
Sep 09, 2002 | 13.25 | 13.51 | 13.17 | 13.41 | 218,964 | +0.05(+0.40%) |
Sep 06, 2002 | 13.24 | 13.43 | 13.17 | 13.36 | 315,785 | +0.36(+2.74%) |
Sep 05, 2002 | 13.09 | 13.20 | 13.00 | 13.00 | 317,275 | -0.23(-1.76%) |
Sep 04, 2002 | 12.96 | 13.29 | 12.91 | 13.24 | 26,514,088 | +0.34(+2.63%) |
Sep 03, 2002 | 13.24 | 13.25 | 12.87 | 12.90 | 1,342,089 | -0.41(-3.06%) |
Aug 30, 2002 | 13.35 | 13.54 | 13.30 | 13.30 | 389,518 | -0.07(-0.49%) |
Aug 29, 2002 | 13.12 | 13.47 | 13.12 | 13.37 | 1,504,451 | +0.11(+0.86%) |
Aug 28, 2002 | 13.41 | 13.48 | 13.23 | 13.26 | 2,233,588 | -0.26(-1.95%) |
Aug 27, 2002 | 13.94 | 13.94 | 13.51 | 13.52 | 1,499,982 | -0.31(-2.25%) |
Aug 26, 2002 | 13.63 | 13.86 | 13.50 | 13.83 | 401,435 | +0.15(+1.10%) |
Aug 23, 2002 | 13.91 | 13.94 | 13.64 | 13.68 | 1,454,551 | -0.31(-2.23%) |
Aug 22, 2002 | 13.83 | 14.06 | 13.83 | 13.99 | 601,780 | +0.08(+0.56%) |
Aug 21, 2002 | 13.81 | 13.91 | 13.64 | 13.91 | 291,208 | +0.26(+1.87%) |
Aug 20, 2002 | 13.72 | 13.73 | 13.57 | 13.66 | 1,252,716 | +0.13(+0.98%) |
Aug 16, 2002 | 13.32 | 13.59 | 13.25 | 13.52 | 1,231,862 | +0.17(+1.30%) |
Aug 15, 2002 | 13.35 | 13.44 | 13.28 | 13.35 | 10,203,455 | +0.08(+0.57%) |
Aug 14, 2002 | 13.00 | 13.29 | 12.72 | 13.28 | 1,081,417 | +0.39(+3.00%) |
Aug 13, 2002 | 13.16 | 13.30 | 12.89 | 12.89 | 1,087,375 | -0.30(-2.29%) |
Aug 12, 2002 | 12.98 | 13.28 | 12.96 | 13.19 | 3,020,818 | +0.27(+2.11%) |
Aug 07, 2002 | 13.02 | 13.04 | 12.64 | 12.92 | 1,153,660 | +0.14(+1.14%) |
Aug 06, 2002 | 12.49 | 12.84 | 12.49 | 12.77 | 1,582,652 | +0.45(+3.62%) |
Aug 05, 2002 | 12.62 | 12.69 | 12.28 | 12.33 | 1,391,244 | -0.33(-2.58%) |
Aug 02, 2002 | 13.02 | 13.10 | 12.61 | 12.65 | 776,803 | -0.48(-3.63%) |
Aug 01, 2002 | 13.18 | 13.33 | 13.03 | 13.13 | 2,705,777 | -0.09(-0.71%) |
Jul 31, 2002 | 13.44 | 13.51 | 13.23 | 13.23 | 2,366,159 | -0.27(-1.99%) |
Jul 30, 2002 | 13.41 | 13.68 | 13.16 | 13.49 | 1,868,647 | -0.03(-0.20%) |
Jul 29, 2002 | 13.14 | 13.59 | 13.08 | 13.52 | 3,870,610 | +0.71(+5.56%) |
Jul 26, 2002 | 12.79 | 12.92 | 12.62 | 12.81 | 1,715,968 | +0.09(+0.74%) |
Jul 25, 2002 | 12.57 | 12.94 | 12.42 | 12.72 | 1,861,944 | +0.07(+0.54%) |
Jul 24, 2002 | 11.76 | 12.68 | 11.68 | 12.65 | 2,570,228 | +0.53(+4.37%) |
Jul 23, 2002 | 12.57 | 12.59 | 12.03 | 12.12 | 1,096,312 | -0.42(-3.37%) |
Jul 22, 2002 | 12.67 | 12.89 | 12.33 | 12.54 | 2,149,428 | -0.39(-2.99%) |
Jul 19, 2002 | 12.97 | 13.08 | 12.76 | 12.93 | 1,745,014 | -0.59(-4.38%) |
Jul 17, 2002 | 13.79 | 13.82 | 13.27 | 13.52 | 1,020,345 | -0.30(-2.18%) |
Jul 12, 2002 | 13.99 | 14.14 | 13.76 | 13.82 | 1,996,004 | -0.09(-0.67%) |
Jul 11, 2002 | 13.96 | 14.05 | 13.68 | 13.91 | 2,291,681 | -0.19(-1.31%) |
Jul 10, 2002 | 14.49 | 14.49 | 14.10 | 14.10 | 797,657 | -0.38(-2.63%) |
Jul 09, 2002 | 14.65 | 14.71 | 14.41 | 14.48 | 2,001,962 | -0.12(-0.84%) |
Jul 08, 2002 | 14.91 | 14.91 | 14.60 | 14.60 | 1,552,116 | -0.24(-1.65%) |
Jul 05, 2002 | 14.46 | 14.93 | 14.46 | 14.85 | 970,445 | +0.49(+3.41%) |
Jul 04, 2002 | 14.50 | 14.55 | 14.14 | 14.36 | 2,493,516 | +0.00(+0.00%) |
Jul 03, 2002 | 14.50 | 14.55 | 14.14 | 14.36 | 2,493,516 | -0.16(-1.09%) |
Jul 02, 2002 | 14.87 | 14.99 | 14.50 | 14.51 | 2,283,488 | -0.44(-2.92%) |
Jul 01, 2002 | 15.36 | 15.45 | 14.95 | 14.95 | 985,341 | -0.42(-2.75%) |
Jun 28, 2002 | 15.38 | 15.51 | 15.37 | 15.37 | 3,907,104 | +0.02(+0.15%) |
Jun 27, 2002 | 15.20 | 15.35 | 14.98 | 15.35 | 2,762,380 | +0.27(+1.80%) |
Jun 26, 2002 | 14.71 | 15.09 | 14.66 | 15.08 | 3,577,912 | +0.08(+0.55%) |
Jun 25, 2002 | 15.43 | 15.48 | 14.97 | 15.00 | 921,290 | -0.35(-2.27%) |
Jun 21, 2002 | 15.43 | 15.53 | 15.28 | 15.35 | 47,591,300 | -0.01(-0.05%) |
Jun 20, 2002 | 15.57 | 15.60 | 15.35 | 15.35 | 1,750,972 | -0.07(-0.43%) |
Jun 19, 2002 | 15.60 | 15.82 | 15.42 | 15.42 | 2,214,969 | -0.25(-1.59%) |
Jun 18, 2002 | 15.68 | 15.84 | 15.65 | 15.67 | 38,653,968 | +0.02(+0.11%) |
Jun 17, 2002 | 15.31 | 15.68 | 15.31 | 15.65 | 1,038,220 | +0.39(+2.57%) |
Jun 14, 2002 | 15.04 | 15.29 | 14.88 | 15.26 | 4,240,020 | -0.13(-0.84%) |
Jun 12, 2002 | 15.42 | 15.48 | 15.25 | 15.39 | 4,496,968 | +0.02(+0.10%) |
Jun 11, 2002 | 15.70 | 15.72 | 15.37 | 15.37 | 3,630,046 | -0.22(-1.40%) |
Jun 10, 2002 | 15.71 | 15.82 | 15.52 | 15.59 | 3,485,560 | -0.10(-0.63%) |
Jun 07, 2002 | 15.29 | 15.75 | 15.29 | 15.69 | 3,303,089 | +0.19(+1.25%) |
Jun 06, 2002 | 15.76 | 15.76 | 15.46 | 15.50 | 1,576,694 | -0.23(-1.49%) |
Jun 05, 2002 | 15.64 | 15.79 | 15.60 | 15.73 | 3,598,766 | -0.52(-3.18%) |
May 31, 2002 | 16.30 | 16.43 | 16.23 | 16.25 | 774,568 | -0.17(-1.02%) |
May 28, 2002 | 16.51 | 16.51 | 16.21 | 16.41 | 1,318,256 | -0.03(-0.20%) |
May 27, 2002 | 16.65 | 16.65 | 16.45 | 16.45 | 496,022 | +0.00(+0.00%) |
May 24, 2002 | 16.65 | 16.65 | 16.45 | 16.45 | 496,022 | -0.26(-1.53%) |
May 23, 2002 | 16.49 | 16.72 | 16.33 | 16.70 | 1,645,958 | +0.27(+1.65%) |
May 22, 2002 | 16.43 | 16.55 | 16.33 | 16.43 | 2,938,148 | -0.02(-0.11%) |
May 21, 2002 | 16.81 | 16.81 | 16.40 | 16.45 | 3,513,116 | -0.30(-1.79%) |
May 20, 2002 | 16.89 | 16.91 | 16.72 | 16.75 | 758,928 | -0.19(-1.13%) |
May 17, 2002 | 16.94 | 16.99 | 16.79 | 16.94 | 1,480,618 | +0.09(+0.53%) |
May 16, 2002 | 17.11 | 17.12 | 16.81 | 16.85 | 1,479,128 | -0.31(-1.81%) |
May 15, 2002 | 16.96 | 17.21 | 16.94 | 17.16 | 2,345,305 | +0.04(+0.25%) |
May 14, 2002 | 16.83 | 17.12 | 16.75 | 17.12 | 2,049,628 | +0.54(+3.24%) |
May 13, 2002 | 16.48 | 16.65 | 16.41 | 16.58 | 1,133,551 | +0.17(+1.03%) |
May 10, 2002 | 16.73 | 16.75 | 16.41 | 16.41 | 2,306,576 | -0.29(-1.71%) |
May 09, 2002 | 16.90 | 16.96 | 16.68 | 16.70 | 1,159,619 | -0.25(-1.50%) |
May 08, 2002 | 16.85 | 16.99 | 16.80 | 16.95 | 1,804,596 | +0.38(+2.32%) |
May 07, 2002 | 16.82 | 16.82 | 16.57 | 16.57 | 2,685,668 | -0.19(-1.12%) |
May 06, 2002 | 17.07 | 17.13 | 16.73 | 16.76 | 2,232,843 | -0.31(-1.81%) |
May 03, 2002 | 17.08 | 17.13 | 16.95 | 17.07 | 6,483,290 | -0.03(-0.16%) |
May 02, 2002 | 17.01 | 17.14 | 16.96 | 17.09 | 1,388,265 | +0.07(+0.43%) |
May 01, 2002 | 16.96 | 17.08 | 16.70 | 17.02 | 4,489,520 | +0.05(+0.29%) |
Apr 30, 2002 | 16.68 | 16.97 | 16.68 | 16.97 | 5,442,836 | +0.31(+1.89%) |
Apr 29, 2002 | 16.68 | 16.72 | 16.59 | 16.66 | 1,947,593 | -0.03(-0.16%) |
Apr 26, 2002 | 16.94 | 16.97 | 16.68 | 16.68 | 3,160,092 | -0.23(-1.39%) |
Apr 25, 2002 | 16.83 | 16.93 | 16.72 | 16.92 | 2,039,946 | +0.10(+0.60%) |
Apr 24, 2002 | 16.98 | 17.08 | 16.81 | 16.82 | 6,174,207 | -0.15(-0.86%) |
Apr 23, 2002 | 16.94 | 16.99 | 16.86 | 16.96 | 4,667,522 | +0.06(+0.33%) |
Apr 22, 2002 | 17.04 | 17.04 | 16.88 | 16.91 | 3,953,280 | -0.17(-0.99%) |
Apr 19, 2002 | 17.12 | 17.14 | 17.02 | 17.08 | 2,534,478 | +0.01(+0.08%) |
Apr 18, 2002 | 17.10 | 17.12 | 16.89 | 17.06 | 1,095,568 | -0.03(-0.18%) |
Apr 17, 2002 | 17.23 | 17.23 | 17.08 | 17.09 | 2,843,561 | -0.08(-0.46%) |
Apr 16, 2002 | 17.02 | 17.28 | 16.97 | 17.17 | 1,663,088 | +0.36(+2.16%) |
Apr 15, 2002 | 16.92 | 17.01 | 16.77 | 16.81 | 2,713,970 | -0.07(-0.44%) |
Apr 12, 2002 | 16.64 | 16.88 | 16.55 | 16.88 | 1,114,932 | +0.33(+1.99%) |
Apr 11, 2002 | 16.76 | 16.83 | 16.54 | 16.56 | 1,613,933 | -0.23(-1.36%) |
Apr 10, 2002 | 16.57 | 16.79 | 16.57 | 16.78 | 2,016,858 | +0.29(+1.75%) |
Apr 09, 2002 | 16.52 | 16.58 | 16.49 | 16.49 | 525,813 | +0.02(+0.12%) |
Apr 08, 2002 | 16.15 | 16.53 | 16.15 | 16.47 | 148,955 | +0.17(+1.05%) |
Apr 05, 2002 | 16.39 | 16.42 | 16.28 | 16.30 | 559,328 | +0.12(+0.76%) |
Apr 04, 2002 | 16.19 | 16.35 | 16.18 | 16.18 | 507,193 | -0.08(-0.51%) |
Apr 03, 2002 | 16.39 | 16.41 | 16.20 | 16.26 | 2,366,903 | -0.10(-0.64%) |
Apr 02, 2002 | 16.38 | 16.47 | 16.34 | 16.37 | 717,965 | -0.09(-0.53%) |
Apr 01, 2002 | 16.44 | 16.52 | 16.25 | 16.45 | 2,022,071 | +0.01(+0.05%) |
Mar 29, 2002 | 16.57 | 16.66 | 16.45 | 16.45 | 1,120,145 | +0.00(+0.00%) |
Mar 28, 2002 | 16.57 | 16.66 | 16.45 | 16.45 | 817,766 | -0.07(-0.41%) |
Mar 27, 2002 | 16.37 | 16.52 | 16.36 | 16.52 | 1,914,823 | +0.15(+0.90%) |
Mar 26, 2002 | 16.18 | 16.37 | 16.18 | 16.37 | 1,233,352 | +0.19(+1.20%) |
Mar 25, 2002 | 16.38 | 16.38 | 16.16 | 16.17 | 2,214,969 | -0.17(-1.07%) |
Mar 22, 2002 | 16.44 | 16.55 | 16.34 | 16.35 | 967,466 | -0.05(-0.34%) |
Mar 21, 2002 | 16.30 | 16.47 | 16.20 | 16.40 | 1,834,387 | +0.16(+0.98%) |
Mar 20, 2002 | 16.38 | 16.41 | 16.24 | 16.24 | 1,015,132 | -0.21(-1.27%) |
Mar 19, 2002 | 16.39 | 16.48 | 16.38 | 16.45 | 1,041,199 | +0.07(+0.43%) |
Mar 18, 2002 | 16.34 | 16.43 | 16.25 | 16.38 | 595,077 | +0.17(+1.04%) |
Mar 15, 2002 | 16.12 | 16.30 | 16.08 | 16.21 | 589,864 | +0.05(+0.31%) |
Mar 14, 2002 | 16.15 | 16.25 | 16.09 | 16.16 | 1,592,334 | +0.07(+0.41%) |
Mar 13, 2002 | 16.14 | 16.20 | 16.08 | 16.10 | 905,649 | -0.12(-0.73%) |
Mar 12, 2002 | 16.09 | 16.27 | 16.05 | 16.21 | 496,022 | -0.03(-0.19%) |
Mar 11, 2002 | 16.21 | 16.32 | 16.11 | 16.25 | 495,277 | +0.02(+0.12%) |
Mar 08, 2002 | 16.25 | 16.30 | 16.14 | 16.23 | 1,045,668 | +0.12(+0.73%) |
Mar 07, 2002 | 16.18 | 16.22 | 16.04 | 16.11 | 74,477 | +0.01(+0.03%) |
Mar 06, 2002 | 15.82 | 16.10 | 15.75 | 16.10 | 722,434 | +0.23(+1.46%) |
Mar 05, 2002 | 15.88 | 15.98 | 15.81 | 15.87 | 1,339,855 | -0.03(-0.17%) |
Mar 04, 2002 | 15.63 | 15.96 | 15.63 | 15.90 | 1,333,897 | +0.30(+1.95%) |