Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 13.28 | 13.34 | 13.16 | 13.22 | 33,208 | -0.11(-0.79%) |
Feb 27, 2003 | 13.20 | 13.36 | 13.18 | 13.33 | 34,255 | +0.15(+1.16%) |
Feb 26, 2003 | 13.04 | 13.17 | 13.00 | 13.17 | 18,646 | +0.10(+0.73%) |
Feb 25, 2003 | 12.98 | 13.14 | 12.90 | 13.08 | 25,770 | +0.05(+0.37%) |
Feb 24, 2003 | 13.13 | 13.24 | 12.96 | 13.03 | 23,779 | -0.07(-0.51%) |
Feb 21, 2003 | 12.93 | 13.10 | 12.91 | 13.10 | 29,541 | +0.16(+1.25%) |
Feb 20, 2003 | 12.84 | 12.93 | 12.83 | 12.93 | 31,531 | +0.06(+0.44%) |
Feb 19, 2003 | 12.74 | 12.91 | 12.74 | 12.88 | 68,930 | +0.11(+0.82%) |
Feb 18, 2003 | 12.36 | 12.83 | 12.36 | 12.77 | 103,081 | +0.36(+2.92%) |
Feb 14, 2003 | 12.41 | 12.44 | 12.37 | 12.41 | 105,385 | +0.00(+0.00%) |
Feb 13, 2003 | 12.42 | 12.42 | 12.34 | 12.41 | 71,863 | -0.05(-0.38%) |
Feb 12, 2003 | 12.41 | 12.51 | 12.41 | 12.46 | 66,520 | +0.03(+0.23%) |
Feb 11, 2003 | 12.65 | 12.65 | 12.31 | 12.43 | 103,919 | -0.17(-1.36%) |
Feb 10, 2003 | 12.45 | 12.65 | 12.38 | 12.60 | 81,920 | +0.16(+1.30%) |
Feb 07, 2003 | 12.49 | 12.65 | 12.35 | 12.44 | 75,215 | +0.05(+0.38%) |
Feb 06, 2003 | 12.51 | 12.55 | 12.31 | 12.39 | 160,383 | -0.11(-0.92%) |
Feb 05, 2003 | 12.74 | 12.98 | 12.49 | 12.51 | 39,807 | -0.38(-2.96%) |
Feb 04, 2003 | 12.93 | 12.96 | 12.78 | 12.89 | 27,027 | -0.10(-0.73%) |
Feb 03, 2003 | 13.17 | 13.56 | 12.98 | 12.98 | 33,627 | -0.22(-1.66%) |
Jan 31, 2003 | 13.11 | 13.33 | 13.06 | 13.20 | 47,769 | +0.11(+0.80%) |
Jan 30, 2003 | 13.16 | 13.22 | 13.08 | 13.10 | 33,208 | -0.06(-0.43%) |
Jan 29, 2003 | 13.14 | 13.14 | 13.13 | 13.15 | 21,998 | -0.04(-0.29%) |
Jan 28, 2003 | 12.89 | 13.23 | 12.79 | 13.19 | 71,025 | +0.31(+2.37%) |
Jan 27, 2003 | 13.12 | 13.12 | 12.75 | 12.89 | 36,769 | -0.22(-1.67%) |
Jan 24, 2003 | 13.28 | 13.28 | 13.09 | 13.11 | 47,454 | -0.17(-1.29%) |
Jan 23, 2003 | 13.46 | 13.51 | 13.25 | 13.28 | 58,035 | -0.13(-1.00%) |
Jan 22, 2003 | 13.75 | 13.75 | 13.32 | 13.41 | 69,034 | -0.31(-2.29%) |
Jan 21, 2003 | 13.89 | 13.89 | 13.72 | 13.73 | 47,454 | -0.12(-0.90%) |
Jan 17, 2003 | 14.00 | 14.03 | 13.70 | 13.85 | 34,046 | -0.15(-1.09%) |
Jan 16, 2003 | 14.09 | 14.30 | 13.99 | 14.00 | 21,475 | -0.08(-0.54%) |
Jan 15, 2003 | 14.08 | 14.08 | 14.00 | 14.08 | 46,407 | +0.05(+0.34%) |
Jan 14, 2003 | 13.94 | 14.03 | 13.94 | 14.03 | 35,303 | +0.14(+1.03%) |
Jan 13, 2003 | 13.86 | 13.93 | 13.79 | 13.89 | 17,389 | +0.10(+0.69%) |
Jan 10, 2003 | 14.25 | 14.31 | 13.75 | 13.79 | 31,741 | -0.54(-3.79%) |
Jan 09, 2003 | 13.95 | 14.40 | 13.95 | 14.34 | 18,437 | +0.39(+2.81%) |
Jan 08, 2003 | 14.03 | 14.05 | 13.79 | 13.95 | 114,709 | -0.03(-0.21%) |
Jan 07, 2003 | 14.18 | 14.18 | 13.84 | 13.98 | 71,968 | -0.24(-1.68%) |
Jan 06, 2003 | 14.60 | 14.60 | 14.08 | 14.21 | 123,927 | -0.38(-2.62%) |
Jan 03, 2003 | 15.13 | 15.13 | 14.58 | 14.60 | 99,414 | -0.57(-3.78%) |
Jan 02, 2003 | 14.75 | 15.28 | 14.50 | 15.17 | 61,492 | +0.49(+3.32%) |
Dec 31, 2002 | 14.45 | 15.27 | 14.45 | 14.68 | 41,588 | +0.13(+0.92%) |
Dec 30, 2002 | 14.71 | 14.77 | 14.20 | 14.55 | 45,359 | -0.14(-0.97%) |
Dec 27, 2002 | 15.18 | 15.18 | 14.63 | 14.69 | 23,465 | -0.49(-3.21%) |
Dec 26, 2002 | 15.22 | 15.26 | 15.15 | 15.18 | 8,799 | -0.03(-0.19%) |
Dec 24, 2002 | 15.19 | 15.26 | 15.17 | 15.21 | 5,447 | +0.00(+0.00%) |
Dec 23, 2002 | 14.46 | 15.27 | 14.46 | 15.21 | 46,931 | +0.74(+5.15%) |
Dec 20, 2002 | 15.23 | 15.23 | 14.41 | 14.46 | 111,566 | -0.72(-4.72%) |
Dec 19, 2002 | 15.03 | 15.39 | 15.03 | 15.18 | 63,063 | -0.08(-0.50%) |
Dec 18, 2002 | 15.18 | 15.27 | 14.94 | 15.25 | 56,673 | -0.16(-1.05%) |
Dec 17, 2002 | 15.03 | 15.42 | 14.88 | 15.42 | 107,585 | +0.14(+0.94%) |
Dec 16, 2002 | 15.42 | 15.50 | 15.13 | 15.27 | 70,606 | +0.00(+0.00%) |
Dec 13, 2002 | 15.27 | 15.61 | 15.18 | 15.27 | 41,064 | -0.29(-1.84%) |
Dec 12, 2002 | 15.59 | 15.73 | 15.37 | 15.56 | 44,102 | -0.05(-0.31%) |
Dec 11, 2002 | 15.57 | 15.68 | 15.27 | 15.61 | 39,283 | +0.02(+0.12%) |
Dec 10, 2002 | 15.40 | 15.71 | 15.37 | 15.59 | 36,560 | +0.22(+1.43%) |
Dec 09, 2002 | 15.61 | 15.61 | 15.18 | 15.37 | 24,722 | -0.26(-1.65%) |
Dec 06, 2002 | 15.27 | 15.74 | 15.27 | 15.63 | 49,864 | +0.32(+2.12%) |
Dec 05, 2002 | 15.56 | 15.66 | 15.03 | 15.30 | 136,393 | -0.07(-0.43%) |
Dec 04, 2002 | 15.47 | 15.57 | 15.30 | 15.37 | 34,569 | -0.14(-0.92%) |
Dec 03, 2002 | 15.40 | 15.75 | 15.28 | 15.51 | 148,440 | +0.02(+0.12%) |
Dec 02, 2002 | 15.45 | 15.61 | 15.17 | 15.49 | 21,894 | +0.10(+0.62%) |
Nov 29, 2002 | 15.63 | 15.70 | 15.26 | 15.40 | 15,399 | -0.22(-1.41%) |
Nov 27, 2002 | 15.37 | 15.64 | 15.13 | 15.62 | 41,693 | +0.24(+1.55%) |
Nov 26, 2002 | 15.32 | 15.51 | 15.03 | 15.38 | 63,797 | +0.03(+0.19%) |
Nov 25, 2002 | 15.43 | 15.43 | 14.94 | 15.35 | 80,872 | -0.08(-0.50%) |
Nov 22, 2002 | 14.94 | 15.51 | 14.89 | 15.43 | 95,224 | +0.39(+2.60%) |
Nov 21, 2002 | 14.70 | 15.23 | 14.70 | 15.03 | 67,358 | +0.43(+2.94%) |
Nov 20, 2002 | 14.37 | 15.00 | 14.37 | 14.61 | 102,557 | +0.18(+1.26%) |
Nov 19, 2002 | 14.24 | 14.61 | 14.20 | 14.42 | 70,396 | +0.15(+1.07%) |
Nov 18, 2002 | 14.32 | 14.56 | 14.19 | 14.27 | 44,940 | +0.01(+0.07%) |
Nov 15, 2002 | 14.44 | 14.53 | 14.00 | 14.26 | 52,064 | -0.21(-1.45%) |
Nov 14, 2002 | 13.70 | 14.47 | 13.70 | 14.47 | 60,340 | +0.81(+5.94%) |
Nov 13, 2002 | 13.54 | 13.87 | 13.54 | 13.66 | 43,264 | +0.11(+0.77%) |
Nov 12, 2002 | 13.74 | 13.98 | 13.56 | 13.56 | 65,263 | -0.09(-0.63%) |
Nov 11, 2002 | 13.79 | 14.04 | 13.40 | 13.64 | 66,939 | -0.18(-1.31%) |
Nov 08, 2002 | 14.14 | 14.14 | 13.70 | 13.82 | 88,415 | -0.32(-2.23%) |
Nov 07, 2002 | 14.41 | 14.42 | 14.08 | 14.14 | 137,022 | -0.33(-2.31%) |
Nov 06, 2002 | 14.69 | 14.71 | 14.44 | 14.47 | 138,384 | -0.18(-1.24%) |
Nov 05, 2002 | 15.42 | 15.42 | 14.61 | 14.65 | 257,597 | -0.75(-4.90%) |
Nov 04, 2002 | 15.93 | 15.99 | 15.40 | 15.41 | 59,397 | -0.43(-2.71%) |
Nov 01, 2002 | 15.99 | 16.04 | 15.18 | 15.84 | 333,651 | -0.25(-1.54%) |
Oct 31, 2002 | 18.62 | 16.99 | 15.85 | 16.08 | 537,508 | -2.53(-13.59%) |
Oct 30, 2002 | 18.39 | 19.08 | 18.39 | 18.61 | 74,482 | +0.24(+1.30%) |
Oct 29, 2002 | 17.85 | 18.38 | 17.85 | 18.38 | 38,236 | +0.52(+2.89%) |
Oct 28, 2002 | 18.33 | 18.33 | 17.85 | 17.86 | 49,026 | -0.52(-2.80%) |
Oct 25, 2002 | 17.76 | 18.38 | 17.74 | 18.38 | 56,778 | +0.49(+2.72%) |
Oct 24, 2002 | 17.66 | 17.99 | 17.66 | 17.89 | 63,168 | -0.11(-0.58%) |
Oct 23, 2002 | 17.28 | 18.23 | 16.42 | 17.99 | 150,012 | +0.62(+3.57%) |
Oct 22, 2002 | 18.71 | 18.71 | 17.37 | 17.37 | 52,692 | -1.37(-7.33%) |
Oct 21, 2002 | 18.67 | 18.76 | 18.47 | 18.75 | 16,132 | +0.05(+0.26%) |
Oct 18, 2002 | 19.10 | 19.19 | 18.58 | 18.70 | 36,560 | -0.31(-1.61%) |
Oct 17, 2002 | 18.42 | 19.14 | 18.42 | 19.01 | 35,826 | +0.65(+3.54%) |
Oct 16, 2002 | 19.35 | 19.39 | 18.27 | 18.36 | 67,673 | -1.02(-5.27%) |
Oct 15, 2002 | 18.53 | 19.38 | 18.53 | 19.38 | 42,217 | +0.92(+4.96%) |
Oct 14, 2002 | 18.53 | 18.53 | 18.39 | 18.46 | 34,255 | -0.10(-0.51%) |
Oct 11, 2002 | 18.14 | 18.76 | 18.13 | 18.56 | 111,671 | +0.42(+2.32%) |
Oct 10, 2002 | 18.44 | 18.50 | 18.01 | 18.14 | 72,177 | -0.24(-1.30%) |
Oct 09, 2002 | 18.88 | 18.88 | 18.38 | 18.38 | 71,968 | -0.53(-2.83%) |
Oct 08, 2002 | 18.85 | 18.98 | 18.14 | 18.91 | 84,539 | +0.15(+0.81%) |
Oct 07, 2002 | 19.09 | 19.09 | 18.61 | 18.76 | 14,875 | -0.42(-2.19%) |
Oct 04, 2002 | 19.23 | 19.38 | 19.00 | 19.18 | 31,112 | -0.03(-0.15%) |
Oct 03, 2002 | 19.66 | 19.78 | 19.19 | 19.21 | 32,474 | -0.51(-2.57%) |
Oct 02, 2002 | 20.46 | 20.51 | 19.71 | 19.71 | 85,272 | -0.76(-3.73%) |
Oct 01, 2002 | 19.66 | 20.48 | 19.57 | 20.48 | 112,090 | +0.85(+4.33%) |
Sep 30, 2002 | 19.43 | 19.86 | 19.11 | 19.63 | 4,871,206 | +0.17(+0.88%) |
Sep 27, 2002 | 19.57 | 19.66 | 19.38 | 19.45 | 29,436 | -0.11(-0.59%) |
Sep 26, 2002 | 19.33 | 19.57 | 19.28 | 19.57 | 70,920 | +0.24(+1.23%) |
Sep 25, 2002 | 19.26 | 19.54 | 19.09 | 19.33 | 36,350 | +0.18(+0.95%) |
Sep 24, 2002 | 19.09 | 19.29 | 18.99 | 19.15 | 91,348 | +0.06(+0.30%) |
Sep 23, 2002 | 19.90 | 19.90 | 19.09 | 19.09 | 41,588 | -0.83(-4.17%) |
Sep 20, 2002 | 19.96 | 20.19 | 19.76 | 19.92 | 114,604 | +0.15(+0.77%) |
Sep 19, 2002 | 20.19 | 20.24 | 19.76 | 19.77 | 40,541 | -0.46(-2.27%) |
Sep 18, 2002 | 20.19 | 20.48 | 20.14 | 20.23 | 41,379 | +0.01(+0.05%) |
Sep 17, 2002 | 20.36 | 20.61 | 20.22 | 20.22 | 42,950 | -0.11(-0.52%) |
Sep 16, 2002 | 20.52 | 20.76 | 20.32 | 20.32 | 19,380 | -0.20(-0.98%) |
Sep 13, 2002 | 20.56 | 20.67 | 20.43 | 20.52 | 154,516 | -0.05(-0.23%) |
Sep 12, 2002 | 20.70 | 20.70 | 20.00 | 20.57 | 141,003 | -0.15(-0.74%) |
Sep 11, 2002 | 20.86 | 20.86 | 20.62 | 20.72 | 68,406 | -0.28(-1.32%) |
Sep 10, 2002 | 20.99 | 21.00 | 20.75 | 21.00 | 64,111 | +0.02(+0.09%) |
Sep 09, 2002 | 20.99 | 21.00 | 20.52 | 20.98 | 133,984 | -0.01(-0.05%) |
Sep 06, 2002 | 20.32 | 21.00 | 20.32 | 20.99 | 121,204 | +0.19(+0.92%) |
Sep 05, 2002 | 20.71 | 20.80 | 20.39 | 20.80 | 69,034 | -0.06(-0.27%) |
Sep 04, 2002 | 19.76 | 20.86 | 19.76 | 20.86 | 62,854 | +1.12(+5.66%) |
Sep 03, 2002 | 20.11 | 20.14 | 19.47 | 19.74 | 20,951 | -0.37(-1.85%) |
Aug 30, 2002 | 20.55 | 20.81 | 20.11 | 20.11 | 83,805 | -0.46(-2.23%) |
Aug 29, 2002 | 19.95 | 20.76 | 19.90 | 20.57 | 79,405 | +0.62(+3.11%) |
Aug 28, 2002 | 19.99 | 20.14 | 19.94 | 19.95 | 43,997 | +0.00(+0.00%) |
Aug 27, 2002 | 20.71 | 20.81 | 19.94 | 19.95 | 20,951 | -0.76(-3.69%) |
Aug 26, 2002 | 20.53 | 20.76 | 20.05 | 20.71 | 30,170 | +0.19(+0.93%) |
Aug 23, 2002 | 20.57 | 20.95 | 20.52 | 20.52 | 56,149 | -0.29(-1.38%) |
Aug 22, 2002 | 20.48 | 20.98 | 20.32 | 20.81 | 43,369 | +0.29(+1.39%) |
Aug 21, 2002 | 20.09 | 20.52 | 20.09 | 20.52 | 98,681 | +0.49(+2.43%) |
Aug 20, 2002 | 20.64 | 20.86 | 19.95 | 20.04 | 38,760 | -0.63(-3.05%) |
Aug 16, 2002 | 20.03 | 20.91 | 20.03 | 20.67 | 61,178 | +0.54(+2.70%) |
Aug 15, 2002 | 20.52 | 20.86 | 20.12 | 20.12 | 64,739 | -0.39(-1.91%) |
Aug 14, 2002 | 19.52 | 20.51 | 19.33 | 20.51 | 78,777 | +1.00(+5.14%) |
Aug 13, 2002 | 20.16 | 20.52 | 19.50 | 19.51 | 67,987 | -0.64(-3.17%) |
Aug 12, 2002 | 19.66 | 20.52 | 19.47 | 20.15 | 4,776,925 | +1.55(+8.31%) |
Aug 07, 2002 | 18.81 | 18.95 | 18.44 | 18.60 | 43,683 | -0.10(-0.51%) |
Aug 06, 2002 | 18.21 | 19.14 | 18.21 | 18.70 | 61,387 | +0.53(+2.94%) |
Aug 05, 2002 | 18.23 | 18.27 | 17.76 | 18.17 | 88,624 | -0.16(-0.89%) |
Aug 02, 2002 | 19.04 | 19.04 | 18.25 | 18.33 | 209,514 | -0.72(-3.76%) |
Aug 01, 2002 | 19.00 | 19.09 | 18.95 | 19.04 | 129,479 | -0.18(-0.94%) |
Jul 31, 2002 | 19.99 | 20.04 | 19.19 | 19.23 | 76,786 | -0.80(-4.00%) |
Jul 30, 2002 | 20.43 | 20.43 | 19.46 | 20.03 | 129,898 | -0.50(-2.42%) |
Jul 29, 2002 | 19.47 | 20.62 | 19.47 | 20.52 | 102,033 | +1.08(+5.55%) |
Jul 26, 2002 | 19.14 | 19.57 | 19.14 | 19.45 | 43,683 | +0.34(+1.80%) |
Jul 25, 2002 | 18.81 | 19.47 | 18.81 | 19.10 | 120,051 | +0.15(+0.81%) |
Jul 24, 2002 | 19.00 | 19.00 | 18.47 | 18.95 | 85,586 | -0.14(-0.75%) |
Jul 23, 2002 | 19.43 | 19.43 | 18.81 | 19.09 | 195,686 | -0.34(-1.77%) |
Jul 22, 2002 | 20.09 | 20.10 | 19.44 | 19.44 | 39,388 | -0.75(-3.74%) |
Jul 19, 2002 | 20.14 | 20.51 | 19.77 | 20.19 | 82,758 | -0.24(-1.17%) |
Jul 17, 2002 | 20.98 | 21.00 | 19.90 | 20.43 | 78,044 | -0.91(-4.25%) |
Jul 12, 2002 | 21.73 | 21.76 | 21.29 | 21.34 | 10,915,693 | -0.38(-1.76%) |
Jul 11, 2002 | 21.96 | 21.96 | 21.53 | 21.72 | 115,337 | -0.43(-1.94%) |
Jul 10, 2002 | 22.86 | 22.86 | 22.00 | 22.15 | 100,776 | -0.78(-3.41%) |
Jul 09, 2002 | 23.16 | 23.16 | 22.93 | 22.93 | 22,627 | -0.23(-0.99%) |
Jul 08, 2002 | 23.10 | 23.16 | 23.10 | 23.16 | 77,310 | -0.04(-0.16%) |
Jul 05, 2002 | 22.91 | 23.24 | 22.91 | 23.20 | 40,017 | +0.29(+1.25%) |
Jul 04, 2002 | 22.62 | 22.91 | 22.29 | 22.91 | 134,927 | +0.00(+0.00%) |
Jul 03, 2002 | 22.62 | 22.91 | 22.29 | 22.91 | 134,927 | +0.10(+0.42%) |
Jul 02, 2002 | 23.20 | 23.24 | 22.67 | 22.81 | 152,002 | -0.38(-1.65%) |
Jul 01, 2002 | 23.48 | 23.58 | 23.01 | 23.20 | 147,498 | -0.38(-1.62%) |
Jun 28, 2002 | 23.48 | 23.67 | 23.18 | 23.58 | 263,464 | +0.48(+2.07%) |
Jun 27, 2002 | 22.19 | 23.37 | 22.15 | 23.10 | 207,104 | +0.86(+3.86%) |
Jun 26, 2002 | 22.15 | 22.62 | 22.06 | 22.24 | 180,077 | -0.11(-0.47%) |
Jun 25, 2002 | 22.43 | 22.50 | 22.28 | 22.35 | 251,731 | -0.04(-0.17%) |
Jun 21, 2002 | 22.67 | 22.91 | 22.27 | 22.39 | 156,297 | -0.07(-0.30%) |
Jun 20, 2002 | 21.86 | 22.58 | 21.76 | 22.45 | 135,346 | +0.59(+2.71%) |
Jun 19, 2002 | 21.78 | 22.43 | 21.67 | 21.86 | 117,432 | -0.05(-0.22%) |
Jun 18, 2002 | 21.96 | 22.18 | 21.86 | 21.91 | 106,223 | -0.03(-0.13%) |
Jun 17, 2002 | 21.69 | 22.05 | 21.43 | 21.94 | 185,315 | +0.27(+1.23%) |
Jun 14, 2002 | 21.34 | 21.76 | 20.81 | 21.67 | 155,040 | -0.03(-0.13%) |
Jun 12, 2002 | 21.48 | 21.70 | 21.21 | 21.70 | 72,491 | +0.46(+2.16%) |
Jun 11, 2002 | 21.00 | 21.31 | 21.00 | 21.24 | 74,063 | +0.10(+0.45%) |
Jun 10, 2002 | 21.84 | 21.84 | 21.00 | 21.14 | 121,623 | -0.73(-3.32%) |
Jun 07, 2002 | 21.43 | 21.96 | 21.40 | 21.87 | 68,511 | +0.49(+2.28%) |
Jun 06, 2002 | 21.91 | 21.91 | 21.33 | 21.38 | 114,499 | -0.53(-2.40%) |
Jun 05, 2002 | 21.93 | 21.93 | 21.51 | 21.91 | 113,661 | -0.14(-0.65%) |
May 31, 2002 | 22.10 | 22.26 | 21.97 | 22.05 | 34,150 | -0.05(-0.22%) |
May 28, 2002 | 21.96 | 22.15 | 21.73 | 22.10 | 79,615 | +0.10(+0.43%) |
May 27, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.00(+0.00%) |
May 24, 2002 | 21.94 | 22.00 | 21.78 | 22.00 | 68,720 | +0.05(+0.22%) |
May 23, 2002 | 22.19 | 22.19 | 21.71 | 21.96 | 96,690 | -0.24(-1.08%) |
May 22, 2002 | 21.96 | 22.21 | 21.96 | 22.19 | 106,433 | +0.21(+0.96%) |
May 21, 2002 | 21.97 | 22.01 | 21.86 | 21.98 | 51,016 | -0.05(-0.22%) |
May 20, 2002 | 21.97 | 22.24 | 21.96 | 22.03 | 66,939 | -0.02(-0.09%) |
May 17, 2002 | 22.05 | 22.09 | 21.95 | 22.05 | 43,788 | +0.10(+0.43%) |
May 16, 2002 | 21.97 | 22.10 | 21.96 | 21.96 | 32,474 | -0.01(-0.04%) |
May 15, 2002 | 22.00 | 22.13 | 21.91 | 21.97 | 61,387 | -0.07(-0.30%) |
May 14, 2002 | 22.05 | 22.15 | 21.97 | 22.03 | 159,230 | +0.01(+0.04%) |
May 13, 2002 | 21.96 | 22.02 | 21.94 | 22.02 | 90,614 | +0.07(+0.30%) |
May 10, 2002 | 22.24 | 22.24 | 21.86 | 21.96 | 132,727 | -0.29(-1.29%) |
May 09, 2002 | 22.34 | 22.35 | 22.23 | 22.24 | 74,168 | -0.19(-0.85%) |
May 08, 2002 | 22.19 | 22.43 | 22.19 | 22.43 | 85,481 | +0.26(+1.16%) |
May 07, 2002 | 21.86 | 22.19 | 21.86 | 22.18 | 75,215 | +0.18(+0.82%) |
May 06, 2002 | 22.43 | 22.47 | 21.99 | 21.99 | 230,465 | -0.32(-1.45%) |
May 03, 2002 | 22.53 | 22.53 | 22.19 | 22.32 | 128,327 | -0.21(-0.93%) |
May 02, 2002 | 22.43 | 22.58 | 22.05 | 22.53 | 128,222 | +0.06(+0.25%) |
May 01, 2002 | 21.34 | 22.47 | 21.30 | 22.47 | 129,165 | +1.13(+5.28%) |
Apr 30, 2002 | 21.00 | 21.38 | 20.91 | 21.34 | 138,907 | +0.33(+1.59%) |
Apr 29, 2002 | 21.53 | 21.57 | 20.98 | 21.01 | 73,958 | -0.66(-3.04%) |
Apr 26, 2002 | 22.19 | 22.24 | 21.67 | 21.67 | 39,179 | -0.51(-2.28%) |
Apr 25, 2002 | 21.96 | 22.19 | 21.67 | 22.18 | 49,969 | +0.01(+0.04%) |
Apr 24, 2002 | 22.10 | 22.18 | 21.85 | 22.17 | 44,836 | +0.07(+0.30%) |
Apr 23, 2002 | 21.57 | 22.10 | 21.48 | 22.10 | 139,536 | +0.53(+2.43%) |
Apr 22, 2002 | 21.96 | 21.96 | 21.38 | 21.57 | 101,195 | -0.53(-2.38%) |
Apr 19, 2002 | 22.00 | 22.22 | 22.00 | 22.10 | 69,873 | -0.10(-0.43%) |
Apr 18, 2002 | 22.29 | 22.33 | 22.15 | 22.19 | 62,749 | -0.05(-0.21%) |
Apr 17, 2002 | 22.44 | 22.51 | 22.15 | 22.24 | 108,423 | -0.19(-0.85%) |
Apr 16, 2002 | 22.29 | 22.50 | 22.24 | 22.43 | 110,099 | +0.10(+0.43%) |
Apr 15, 2002 | 22.43 | 22.66 | 22.15 | 22.34 | 65,577 | -0.10(-0.43%) |
Apr 12, 2002 | 22.19 | 22.43 | 22.15 | 22.43 | 101,823 | +0.31(+1.38%) |
Apr 11, 2002 | 22.41 | 22.43 | 22.02 | 22.13 | 142,888 | -0.26(-1.15%) |
Apr 10, 2002 | 22.19 | 22.43 | 22.05 | 22.39 | 104,966 | +0.14(+0.64%) |
Apr 09, 2002 | 22.02 | 22.43 | 22.02 | 22.24 | 94,805 | +0.22(+1.00%) |
Apr 08, 2002 | 21.91 | 22.10 | 21.76 | 22.02 | 194,429 | -0.49(-2.16%) |
Apr 05, 2002 | 22.64 | 23.10 | 22.44 | 22.51 | 189,715 | -0.20(-0.88%) |
Apr 04, 2002 | 22.15 | 22.91 | 21.98 | 22.71 | 156,926 | +0.52(+2.32%) |
Apr 03, 2002 | 21.14 | 22.91 | 21.14 | 22.19 | 240,103 | +1.10(+5.20%) |
Apr 02, 2002 | 20.91 | 21.10 | 20.76 | 21.10 | 69,349 | +0.00(+0.00%) |
Apr 01, 2002 | 21.00 | 21.14 | 20.80 | 21.10 | 45,255 | -0.05(-0.23%) |
Mar 29, 2002 | 20.76 | 21.24 | 20.76 | 21.14 | 58,454 | +0.00(+0.00%) |
Mar 28, 2002 | 20.76 | 21.24 | 20.76 | 21.14 | 58,454 | +0.27(+1.28%) |
Mar 27, 2002 | 21.10 | 21.10 | 20.48 | 20.88 | 39,074 | -0.11(-0.55%) |
Mar 26, 2002 | 21.00 | 21.48 | 20.52 | 20.99 | 128,222 | -0.46(-2.14%) |
Mar 25, 2002 | 21.14 | 21.47 | 20.13 | 21.45 | 160,906 | +0.07(+0.31%) |
Mar 22, 2002 | 21.48 | 21.57 | 21.00 | 21.38 | 110,833 | -0.10(-0.44%) |
Mar 21, 2002 | 20.67 | 21.48 | 20.52 | 21.48 | 114,604 | +0.57(+2.74%) |
Mar 20, 2002 | 20.91 | 21.38 | 20.67 | 20.91 | 110,623 | -0.09(-0.41%) |
Mar 19, 2002 | 20.52 | 21.05 | 20.43 | 20.99 | 87,053 | +0.46(+2.23%) |
Mar 18, 2002 | 20.24 | 20.75 | 20.05 | 20.53 | 211,190 | +0.41(+2.04%) |
Mar 15, 2002 | 20.52 | 20.91 | 19.59 | 20.12 | 269,330 | -0.97(-4.62%) |
Mar 14, 2002 | 20.00 | 21.81 | 20.00 | 21.10 | 394,305 | +1.27(+6.40%) |
Mar 13, 2002 | 18.33 | 19.95 | 18.32 | 19.83 | 363,507 | +1.78(+9.84%) |
Mar 12, 2002 | 18.06 | 18.10 | 18.04 | 18.05 | 28,598 | -0.04(-0.21%) |
Mar 11, 2002 | 18.09 | 18.19 | 18.01 | 18.09 | 31,427 | +0.01(+0.05%) |
Mar 08, 2002 | 17.90 | 18.08 | 17.80 | 18.08 | 37,084 | +0.02(+0.11%) |
Mar 07, 2002 | 18.04 | 18.14 | 17.85 | 18.06 | 84,853 | +0.07(+0.37%) |
Mar 06, 2002 | 17.72 | 17.99 | 17.62 | 17.99 | 48,397 | +0.28(+1.56%) |
Mar 05, 2002 | 17.66 | 17.90 | 17.64 | 17.72 | 364,554 | +0.06(+0.32%) |
Mar 04, 2002 | 17.75 | 17.77 | 17.59 | 17.66 | 137,127 | -0.14(-0.80%) |