Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 14.03 | 14.23 | 13.98 | 14.05 | 1,811,938 | +0.13(+0.94%) |
Feb 27, 2003 | 14.03 | 14.03 | 13.83 | 13.92 | 2,756,231 | -0.07(-0.52%) |
Feb 26, 2003 | 14.13 | 14.13 | 13.92 | 13.99 | 1,534,724 | -0.15(-1.09%) |
Feb 25, 2003 | 13.94 | 14.15 | 13.85 | 14.15 | 1,834,468 | -0.02(-0.16%) |
Feb 24, 2003 | 14.37 | 14.38 | 14.17 | 14.17 | 1,456,089 | -0.27(-1.85%) |
Feb 21, 2003 | 14.46 | 14.51 | 14.29 | 14.44 | 3,008,263 | +0.02(+0.16%) |
Feb 20, 2003 | 14.55 | 14.57 | 14.37 | 14.41 | 1,430,024 | -0.10(-0.72%) |
Feb 19, 2003 | 14.78 | 14.79 | 14.46 | 14.52 | 1,235,422 | -0.32(-2.17%) |
Feb 18, 2003 | 14.77 | 14.94 | 14.76 | 14.84 | 1,168,935 | +0.16(+1.11%) |
Feb 14, 2003 | 14.44 | 14.68 | 14.41 | 14.68 | 963,731 | +0.24(+1.63%) |
Feb 13, 2003 | 14.52 | 14.53 | 14.31 | 14.44 | 1,597,235 | -0.08(-0.53%) |
Feb 12, 2003 | 14.54 | 14.65 | 14.49 | 14.52 | 1,399,983 | -0.01(-0.09%) |
Feb 11, 2003 | 14.65 | 14.76 | 14.46 | 14.53 | 1,475,085 | -0.05(-0.31%) |
Feb 10, 2003 | 14.52 | 14.69 | 14.37 | 14.58 | 1,842,641 | +0.05(+0.31%) |
Feb 07, 2003 | 14.70 | 14.72 | 14.49 | 14.53 | 1,334,821 | -0.09(-0.62%) |
Feb 06, 2003 | 14.60 | 14.82 | 14.57 | 14.62 | 1,310,082 | +0.03(+0.19%) |
Feb 05, 2003 | 14.72 | 14.85 | 14.55 | 14.60 | 2,042,544 | -0.13(-0.86%) |
Feb 04, 2003 | 14.67 | 14.76 | 14.48 | 14.72 | 1,547,315 | +0.04(+0.25%) |
Feb 03, 2003 | 14.71 | 14.82 | 14.52 | 14.69 | 2,601,389 | -0.05(-0.31%) |
Jan 31, 2003 | 14.60 | 14.94 | 14.51 | 14.73 | 2,462,009 | +0.06(+0.43%) |
Jan 30, 2003 | 15.12 | 15.13 | 14.63 | 14.67 | 993,992 | -0.52(-3.43%) |
Jan 29, 2003 | 14.98 | 15.23 | 14.81 | 15.19 | 2,036,359 | +0.00(+0.00%) |
Jan 28, 2003 | 14.82 | 15.23 | 14.79 | 15.19 | 1,213,775 | +0.44(+2.98%) |
Jan 27, 2003 | 14.79 | 14.91 | 14.60 | 14.75 | 1,287,331 | -0.04(-0.24%) |
Jan 24, 2003 | 15.39 | 15.39 | 14.77 | 14.79 | 1,012,105 | -0.63(-4.08%) |
Jan 23, 2003 | 15.15 | 15.45 | 15.03 | 15.42 | 1,088,753 | +0.38(+2.53%) |
Jan 22, 2003 | 15.08 | 15.37 | 14.96 | 15.03 | 1,730,430 | -0.16(-1.04%) |
Jan 21, 2003 | 15.39 | 15.41 | 15.18 | 15.19 | 2,042,986 | -0.12(-0.77%) |
Jan 17, 2003 | 15.40 | 15.44 | 15.19 | 15.31 | 1,938,065 | -0.08(-0.53%) |
Jan 16, 2003 | 15.28 | 15.52 | 15.28 | 15.39 | 2,425,563 | +0.09(+0.59%) |
Jan 15, 2003 | 15.28 | 15.34 | 15.18 | 15.30 | 1,743,463 | +0.02(+0.15%) |
Jan 14, 2003 | 15.16 | 15.32 | 15.05 | 15.28 | 1,683,161 | +0.12(+0.78%) |
Jan 13, 2003 | 15.21 | 15.28 | 15.02 | 15.16 | 921,983 | -0.03(-0.18%) |
Jan 10, 2003 | 15.17 | 15.34 | 15.08 | 15.19 | 1,686,695 | -0.10(-0.62%) |
Jan 09, 2003 | 15.04 | 15.41 | 15.04 | 15.28 | 1,461,169 | +0.23(+1.53%) |
Jan 08, 2003 | 15.15 | 15.17 | 14.97 | 15.05 | 1,502,475 | -0.10(-0.66%) |
Jan 07, 2003 | 15.35 | 15.41 | 15.08 | 15.15 | 2,425,563 | -0.29(-1.91%) |
Jan 06, 2003 | 15.03 | 15.55 | 15.03 | 15.45 | 1,726,013 | +0.35(+2.31%) |
Jan 03, 2003 | 15.12 | 15.15 | 14.90 | 15.10 | 1,523,017 | +0.02(+0.15%) |
Jan 02, 2003 | 14.90 | 15.08 | 14.83 | 15.08 | 1,825,412 | +0.29(+1.96%) |
Dec 31, 2002 | 14.74 | 14.84 | 14.67 | 14.79 | 1,223,494 | +0.03(+0.21%) |
Dec 30, 2002 | 14.72 | 14.77 | 14.57 | 14.75 | 1,828,725 | +0.03(+0.22%) |
Dec 27, 2002 | 14.85 | 14.89 | 14.65 | 14.72 | 633,283 | -0.19(-1.25%) |
Dec 26, 2002 | 14.94 | 15.08 | 14.85 | 14.91 | 1,670,128 | -0.03(-0.21%) |
Dec 24, 2002 | 14.92 | 15.03 | 14.90 | 14.94 | 473,140 | -0.08(-0.51%) |
Dec 23, 2002 | 14.86 | 15.05 | 14.85 | 15.02 | 1,271,206 | +0.10(+0.64%) |
Dec 20, 2002 | 14.94 | 15.08 | 14.86 | 14.92 | 2,186,784 | +0.05(+0.33%) |
Dec 19, 2002 | 15.06 | 15.23 | 14.75 | 14.87 | 2,374,538 | -0.28(-1.85%) |
Dec 18, 2002 | 15.35 | 15.37 | 15.01 | 15.15 | 2,398,615 | -0.18(-1.15%) |
Dec 17, 2002 | 15.65 | 15.65 | 15.31 | 15.33 | 1,723,583 | -0.27(-1.74%) |
Dec 16, 2002 | 15.29 | 15.60 | 15.29 | 15.60 | 2,033,046 | +0.32(+2.07%) |
Dec 13, 2002 | 15.75 | 15.75 | 15.23 | 15.28 | 3,821,350 | -0.46(-2.91%) |
Dec 12, 2002 | 15.45 | 15.81 | 15.33 | 15.74 | 1,855,674 | +0.29(+1.88%) |
Dec 11, 2002 | 15.29 | 15.47 | 15.12 | 15.45 | 1,365,304 | +0.16(+1.04%) |
Dec 10, 2002 | 15.26 | 15.35 | 15.19 | 15.29 | 1,738,382 | +0.08(+0.54%) |
Dec 09, 2002 | 15.38 | 15.41 | 15.19 | 15.21 | 2,124,493 | -0.18(-1.18%) |
Dec 06, 2002 | 15.17 | 15.51 | 15.17 | 15.39 | 2,535,123 | -0.07(-0.44%) |
Dec 05, 2002 | 15.40 | 15.54 | 15.34 | 15.46 | 1,781,235 | +0.07(+0.44%) |
Dec 04, 2002 | 15.52 | 15.60 | 15.30 | 15.39 | 2,666,109 | -0.13(-0.82%) |
Dec 03, 2002 | 15.82 | 15.89 | 15.50 | 15.52 | 1,809,950 | -0.26(-1.66%) |
Dec 02, 2002 | 16.43 | 16.66 | 15.58 | 15.78 | 3,638,897 | -0.20(-1.25%) |
Nov 29, 2002 | 15.82 | 16.10 | 15.82 | 15.98 | 820,817 | +0.06(+0.37%) |
Nov 27, 2002 | 15.58 | 15.99 | 15.57 | 15.92 | 941,200 | +0.48(+3.08%) |
Nov 26, 2002 | 15.53 | 15.66 | 15.40 | 15.45 | 1,578,460 | -0.08(-0.52%) |
Nov 25, 2002 | 15.80 | 15.87 | 15.42 | 15.53 | 1,934,089 | -0.24(-1.55%) |
Nov 22, 2002 | 15.62 | 15.89 | 15.53 | 15.77 | 1,740,591 | -0.03(-0.17%) |
Nov 21, 2002 | 15.55 | 15.91 | 15.55 | 15.80 | 1,733,965 | +0.31(+1.99%) |
Nov 20, 2002 | 15.12 | 15.49 | 15.08 | 15.49 | 1,400,867 | +0.28(+1.85%) |
Nov 19, 2002 | 15.37 | 15.47 | 15.08 | 15.21 | 982,285 | -0.18(-1.15%) |
Nov 18, 2002 | 15.62 | 15.73 | 15.36 | 15.39 | 1,096,042 | -0.23(-1.48%) |
Nov 15, 2002 | 15.44 | 15.62 | 15.32 | 15.62 | 1,621,975 | +0.07(+0.44%) |
Nov 14, 2002 | 15.32 | 15.57 | 15.26 | 15.55 | 1,672,779 | +0.35(+2.29%) |
Nov 13, 2002 | 14.65 | 15.23 | 14.49 | 15.20 | 2,307,830 | +0.58(+3.96%) |
Nov 12, 2002 | 14.42 | 14.73 | 14.37 | 14.62 | 2,603,156 | +0.20(+1.41%) |
Nov 11, 2002 | 14.55 | 14.56 | 14.33 | 14.42 | 2,202,467 | -0.23(-1.58%) |
Nov 08, 2002 | 14.93 | 15.01 | 14.57 | 14.65 | 2,573,557 | -0.38(-2.53%) |
Nov 07, 2002 | 15.15 | 15.17 | 14.94 | 15.03 | 1,365,966 | -0.23(-1.51%) |
Nov 06, 2002 | 15.21 | 15.30 | 14.98 | 15.26 | 1,427,373 | +0.07(+0.48%) |
Nov 05, 2002 | 15.05 | 15.23 | 14.93 | 15.19 | 2,153,430 | +0.21(+1.39%) |
Nov 04, 2002 | 15.30 | 15.38 | 14.98 | 14.98 | 2,084,955 | -0.08(-0.54%) |
Nov 01, 2002 | 15.19 | 15.24 | 15.01 | 15.06 | 2,856,293 | -0.13(-0.83%) |
Oct 31, 2002 | 15.27 | 15.42 | 15.11 | 15.19 | 1,482,595 | -0.13(-0.86%) |
Oct 30, 2002 | 15.08 | 15.43 | 15.08 | 15.32 | 132,532 | +0.24(+1.59%) |
Oct 29, 2002 | 15.39 | 15.51 | 14.87 | 15.08 | 1,308,094 | -0.29(-1.86%) |
Oct 28, 2002 | 15.84 | 15.84 | 15.33 | 15.37 | 1,423,618 | -0.36(-2.30%) |
Oct 25, 2002 | 15.26 | 15.87 | 15.26 | 15.73 | 2,011,399 | +0.45(+2.96%) |
Oct 24, 2002 | 15.72 | 15.78 | 15.19 | 15.27 | 1,402,855 | -0.43(-2.77%) |
Oct 23, 2002 | 15.58 | 15.80 | 15.24 | 15.71 | 1,207,811 | +0.06(+0.38%) |
Oct 22, 2002 | 15.63 | 15.89 | 15.39 | 15.65 | 1,817,018 | +0.01(+0.06%) |
Oct 21, 2002 | 14.71 | 15.80 | 14.68 | 15.64 | 1,493,860 | +0.66(+4.38%) |
Oct 18, 2002 | 14.98 | 15.17 | 14.57 | 14.98 | 2,150,116 | -0.06(-0.42%) |
Oct 17, 2002 | 14.94 | 15.17 | 14.79 | 15.05 | 1,112,609 | +0.50(+3.45%) |
Oct 16, 2002 | 15.03 | 15.17 | 14.35 | 14.55 | 1,371,268 | -0.48(-3.22%) |
Oct 15, 2002 | 14.83 | 15.03 | 14.71 | 15.03 | 1,528,540 | +0.59(+4.11%) |
Oct 14, 2002 | 14.41 | 14.47 | 14.20 | 14.44 | 1,204,277 | -0.04(-0.28%) |
Oct 11, 2002 | 13.76 | 14.48 | 13.72 | 14.48 | 1,468,900 | +0.76(+5.54%) |
Oct 10, 2002 | 13.02 | 13.80 | 13.02 | 13.72 | 1,884,610 | +0.68(+5.21%) |
Oct 09, 2002 | 13.34 | 13.34 | 12.99 | 13.04 | 1,144,858 | -0.32(-2.37%) |
Oct 08, 2002 | 13.47 | 13.52 | 12.93 | 13.36 | 2,843,702 | -0.00(-0.03%) |
Oct 07, 2002 | 14.01 | 14.08 | 13.34 | 13.36 | 1,921,056 | -0.70(-4.99%) |
Oct 04, 2002 | 14.08 | 14.22 | 13.83 | 14.06 | 1,852,360 | +0.10(+0.68%) |
Oct 03, 2002 | 14.12 | 14.29 | 13.85 | 13.97 | 1,185,281 | -0.08(-0.58%) |
Oct 02, 2002 | 14.48 | 14.55 | 14.05 | 14.05 | 1,741,254 | -0.43(-2.97%) |
Oct 01, 2002 | 13.88 | 14.58 | 13.84 | 14.48 | 2,155,197 | +0.67(+4.89%) |
Sep 30, 2002 | 14.01 | 14.03 | 13.57 | 13.80 | 3,527,790 | -0.35(-2.46%) |
Sep 27, 2002 | 14.21 | 14.37 | 14.09 | 14.15 | 2,173,310 | -0.06(-0.41%) |
Sep 26, 2002 | 14.53 | 14.53 | 14.11 | 14.21 | 2,740,769 | -0.30(-2.06%) |
Sep 25, 2002 | 14.37 | 14.61 | 14.03 | 14.51 | 1,616,894 | +0.28(+1.94%) |
Sep 24, 2002 | 14.58 | 14.73 | 14.18 | 14.23 | 2,263,432 | -0.50(-3.41%) |
Sep 23, 2002 | 14.73 | 14.78 | 14.46 | 14.74 | 2,453,395 | +0.01(+0.06%) |
Sep 20, 2002 | 14.49 | 14.93 | 14.49 | 14.73 | 4,495,719 | +0.13(+0.90%) |
Sep 19, 2002 | 14.79 | 14.79 | 14.49 | 14.60 | 3,314,413 | -0.21(-1.41%) |
Sep 18, 2002 | 14.80 | 14.96 | 14.71 | 14.80 | 1,968,326 | -0.14(-0.94%) |
Sep 17, 2002 | 15.26 | 15.32 | 14.94 | 14.94 | 2,981,315 | -0.23(-1.49%) |
Sep 16, 2002 | 15.19 | 15.26 | 15.00 | 15.17 | 1,558,359 | -0.01(-0.06%) |
Sep 13, 2002 | 15.29 | 15.39 | 15.06 | 15.18 | 2,692,395 | -0.11(-0.74%) |
Sep 12, 2002 | 15.62 | 15.62 | 15.23 | 15.29 | 2,351,566 | -0.44(-2.79%) |
Sep 11, 2002 | 15.96 | 15.98 | 15.72 | 15.73 | 1,798,243 | -0.21(-1.33%) |
Sep 10, 2002 | 15.91 | 16.01 | 15.86 | 15.94 | 1,885,714 | +0.05(+0.34%) |
Sep 09, 2002 | 15.66 | 15.94 | 15.56 | 15.89 | 1,666,152 | +0.04(+0.26%) |
Sep 06, 2002 | 15.89 | 16.06 | 15.83 | 15.85 | 1,089,195 | +0.19(+1.18%) |
Sep 05, 2002 | 15.73 | 15.83 | 15.61 | 15.66 | 1,512,415 | -0.29(-1.84%) |
Sep 04, 2002 | 15.89 | 16.03 | 15.77 | 15.96 | 2,268,512 | +0.05(+0.28%) |
Sep 03, 2002 | 16.07 | 16.07 | 15.78 | 15.91 | 2,634,301 | -0.50(-3.03%) |
Aug 30, 2002 | 16.48 | 16.62 | 16.30 | 16.41 | 1,665,269 | -0.08(-0.49%) |
Aug 29, 2002 | 16.59 | 16.67 | 16.46 | 16.49 | 2,085,175 | -0.21(-1.25%) |
Aug 28, 2002 | 16.57 | 16.75 | 16.54 | 16.70 | 2,305,179 | +0.09(+0.52%) |
Aug 27, 2002 | 16.79 | 16.85 | 16.59 | 16.61 | 1,994,170 | -0.06(-0.38%) |
Aug 26, 2002 | 16.83 | 16.98 | 16.34 | 16.68 | 1,577,135 | -0.04(-0.22%) |
Aug 23, 2002 | 17.26 | 17.26 | 16.69 | 16.71 | 1,229,237 | -0.59(-3.43%) |
Aug 22, 2002 | 17.27 | 17.38 | 17.09 | 17.31 | 1,388,497 | +0.18(+1.06%) |
Aug 21, 2002 | 17.00 | 17.18 | 16.72 | 17.13 | 1,731,093 | +0.20(+1.20%) |
Aug 20, 2002 | 17.09 | 17.14 | 16.85 | 16.92 | 1,829,609 | -0.27(-1.55%) |
Aug 16, 2002 | 16.86 | 17.43 | 16.82 | 17.19 | 1,973,186 | +0.10(+0.56%) |
Aug 15, 2002 | 17.31 | 17.43 | 16.98 | 17.09 | 1,453,880 | -0.22(-1.26%) |
Aug 14, 2002 | 16.52 | 17.32 | 16.30 | 17.31 | 1,666,373 | +0.89(+5.40%) |
Aug 13, 2002 | 16.41 | 16.83 | 16.33 | 16.42 | 1,974,290 | +0.01(+0.08%) |
Aug 12, 2002 | 16.41 | 16.60 | 16.18 | 16.41 | 1,625,509 | -0.08(-0.47%) |
Aug 07, 2002 | 16.37 | 16.56 | 16.08 | 16.49 | 1,757,379 | +0.22(+1.36%) |
Aug 06, 2002 | 16.30 | 16.60 | 16.16 | 16.27 | 3,112,522 | +0.34(+2.16%) |
Aug 05, 2002 | 16.67 | 16.76 | 15.91 | 15.92 | 1,944,912 | -0.75(-4.48%) |
Aug 02, 2002 | 17.14 | 17.19 | 16.47 | 16.67 | 1,545,769 | -0.48(-2.77%) |
Aug 01, 2002 | 17.61 | 17.66 | 17.07 | 17.14 | 1,164,959 | -0.51(-2.90%) |
Jul 31, 2002 | 17.43 | 17.66 | 17.07 | 17.66 | 2,502,432 | +0.20(+1.14%) |
Jul 30, 2002 | 17.63 | 17.63 | 17.19 | 17.46 | 2,117,425 | -0.18(-1.00%) |
Jul 29, 2002 | 17.07 | 17.63 | 17.04 | 17.63 | 1,492,314 | +0.69(+4.09%) |
Jul 26, 2002 | 16.57 | 17.16 | 16.41 | 16.94 | 1,741,033 | +0.39(+2.35%) |
Jul 25, 2002 | 16.16 | 16.63 | 16.04 | 16.55 | 3,285,477 | +0.19(+1.13%) |
Jul 24, 2002 | 15.74 | 16.39 | 15.66 | 16.37 | 3,007,159 | +0.52(+3.26%) |
Jul 23, 2002 | 16.55 | 16.75 | 15.57 | 15.85 | 3,260,959 | -0.74(-4.47%) |
Jul 22, 2002 | 16.98 | 17.18 | 16.15 | 16.59 | 3,661,869 | -0.43(-2.53%) |
Jul 19, 2002 | 17.66 | 17.88 | 16.98 | 17.02 | 3,191,821 | -0.18(-1.05%) |
Jul 17, 2002 | 17.32 | 17.68 | 16.61 | 17.20 | 2,173,089 | -0.05(-0.32%) |
Jul 12, 2002 | 17.60 | 17.70 | 17.09 | 17.26 | 1,781,897 | -0.39(-2.21%) |
Jul 11, 2002 | 17.18 | 17.70 | 16.94 | 17.65 | 2,698,800 | +0.47(+2.71%) |
Jul 10, 2002 | 17.38 | 17.93 | 17.07 | 17.18 | 2,787,155 | -0.19(-1.12%) |
Jul 09, 2002 | 17.77 | 17.77 | 17.38 | 17.38 | 1,932,763 | -0.39(-2.22%) |
Jul 08, 2002 | 18.08 | 18.26 | 17.44 | 17.77 | 1,699,727 | -0.31(-1.70%) |
Jul 05, 2002 | 17.34 | 18.12 | 17.34 | 18.08 | 615,612 | +0.75(+4.31%) |
Jul 04, 2002 | 17.11 | 17.41 | 16.82 | 17.33 | 1,602,095 | +0.00(+0.00%) |
Jul 03, 2002 | 17.11 | 17.41 | 16.82 | 17.33 | 1,602,095 | +0.24(+1.40%) |
Jul 02, 2002 | 17.32 | 17.34 | 16.87 | 17.09 | 1,758,704 | -0.41(-2.33%) |
Jul 01, 2002 | 18.10 | 18.10 | 17.44 | 17.50 | 1,306,106 | -0.48(-2.69%) |
Jun 28, 2002 | 18.04 | 18.32 | 17.87 | 17.98 | 2,756,673 | -0.17(-0.92%) |
Jun 27, 2002 | 18.11 | 18.22 | 17.68 | 18.15 | 2,570,244 | +0.24(+1.36%) |
Jun 26, 2002 | 17.94 | 18.03 | 17.38 | 17.91 | 2,259,897 | -0.03(-0.18%) |
Jun 25, 2002 | 18.56 | 18.65 | 17.94 | 17.94 | 1,778,805 | -0.18(-0.97%) |
Jun 21, 2002 | 18.09 | 18.47 | 18.06 | 18.11 | 2,772,798 | -0.26(-1.40%) |
Jun 20, 2002 | 18.43 | 18.59 | 18.34 | 18.37 | 1,534,062 | -0.14(-0.76%) |
Jun 19, 2002 | 18.61 | 18.72 | 18.47 | 18.51 | 4,605,499 | -0.58(-3.04%) |
Jun 18, 2002 | 19.40 | 19.50 | 19.03 | 19.09 | 2,951,937 | -0.26(-1.36%) |
Jun 17, 2002 | 18.99 | 19.40 | 18.93 | 19.35 | 942,084 | +0.45(+2.40%) |
Jun 14, 2002 | 18.75 | 18.92 | 18.27 | 18.90 | 1,668,140 | -0.21(-1.09%) |
Jun 12, 2002 | 18.83 | 19.14 | 18.81 | 19.11 | 1,460,506 | +0.38(+2.01%) |
Jun 11, 2002 | 18.86 | 19.22 | 18.73 | 18.73 | 1,102,227 | -0.01(-0.05%) |
Jun 10, 2002 | 18.81 | 18.99 | 18.62 | 18.74 | 827,222 | -0.07(-0.36%) |
Jun 07, 2002 | 18.67 | 18.96 | 18.56 | 18.81 | 1,231,225 | +0.06(+0.31%) |
Jun 06, 2002 | 18.83 | 19.10 | 18.67 | 18.75 | 1,493,198 | -0.01(-0.07%) |
Jun 05, 2002 | 18.56 | 18.77 | 18.55 | 18.77 | 1,814,809 | +0.23(+1.22%) |
May 31, 2002 | 18.38 | 18.76 | 18.35 | 18.54 | 1,623,079 | -0.08(-0.44%) |
May 28, 2002 | 18.81 | 18.81 | 18.56 | 18.62 | 761,177 | -0.14(-0.77%) |
May 27, 2002 | 18.95 | 18.96 | 18.68 | 18.77 | 733,124 | +0.00(+0.00%) |
May 24, 2002 | 18.95 | 18.96 | 18.68 | 18.77 | 733,124 | -0.15(-0.79%) |
May 23, 2002 | 18.83 | 19.04 | 18.67 | 18.91 | 1,307,431 | +0.06(+0.34%) |
May 22, 2002 | 18.99 | 19.04 | 18.78 | 18.85 | 1,512,636 | -0.30(-1.58%) |
May 21, 2002 | 19.10 | 19.29 | 19.03 | 19.15 | 1,532,074 | +0.11(+0.59%) |
May 20, 2002 | 19.22 | 19.22 | 18.92 | 19.04 | 802,041 | -0.18(-0.92%) |
May 17, 2002 | 18.97 | 19.28 | 18.97 | 19.22 | 1,004,816 | -0.09(-0.47%) |
May 16, 2002 | 19.42 | 19.44 | 19.24 | 19.31 | 746,157 | -0.06(-0.30%) |
May 15, 2002 | 19.36 | 19.58 | 19.18 | 19.37 | 1,139,999 | -0.02(-0.09%) |
May 14, 2002 | 19.04 | 19.55 | 19.04 | 19.39 | 2,094,011 | +0.53(+2.78%) |
May 13, 2002 | 18.31 | 19.06 | 18.31 | 18.86 | 2,021,781 | +0.77(+4.28%) |
May 10, 2002 | 18.67 | 18.67 | 17.97 | 18.09 | 3,683,958 | -0.58(-3.13%) |
May 09, 2002 | 18.90 | 18.94 | 18.66 | 18.67 | 1,663,723 | -0.34(-1.81%) |
May 08, 2002 | 18.67 | 19.13 | 18.63 | 19.01 | 1,478,177 | +0.45(+2.44%) |
May 07, 2002 | 18.79 | 18.79 | 18.50 | 18.56 | 1,579,564 | -0.04(-0.19%) |
May 06, 2002 | 18.52 | 18.77 | 18.51 | 18.60 | 1,479,282 | +0.05(+0.24%) |
May 03, 2002 | 18.95 | 18.95 | 18.36 | 18.55 | 1,450,787 | -0.46(-2.43%) |
May 02, 2002 | 19.01 | 19.12 | 18.87 | 19.01 | 864,552 | +0.00(+0.00%) |
May 01, 2002 | 19.06 | 19.16 | 18.61 | 19.01 | 1,600,549 | -0.05(-0.24%) |
Apr 30, 2002 | 18.98 | 19.33 | 18.86 | 19.06 | 1,162,088 | +0.16(+0.84%) |
Apr 29, 2002 | 19.09 | 19.09 | 18.86 | 18.90 | 1,291,086 | -0.19(-1.00%) |
Apr 26, 2002 | 19.53 | 19.58 | 18.94 | 19.09 | 1,469,342 | -0.40(-2.04%) |
Apr 25, 2002 | 19.29 | 19.63 | 19.29 | 19.49 | 1,734,627 | +0.20(+1.03%) |
Apr 24, 2002 | 19.06 | 19.58 | 18.94 | 19.29 | 1,580,448 | +0.29(+1.53%) |
Apr 23, 2002 | 19.08 | 19.17 | 18.95 | 19.00 | 1,257,290 | -0.05(-0.29%) |
Apr 22, 2002 | 19.44 | 19.44 | 19.05 | 19.05 | 1,190,361 | -0.38(-1.98%) |
Apr 19, 2002 | 19.56 | 19.73 | 19.34 | 19.44 | 1,273,856 | -0.23(-1.17%) |
Apr 18, 2002 | 19.86 | 19.90 | 19.64 | 19.67 | 723,847 | -0.17(-0.84%) |
Apr 17, 2002 | 19.81 | 19.90 | 19.63 | 19.84 | 731,578 | -0.05(-0.23%) |
Apr 16, 2002 | 19.92 | 20.01 | 19.80 | 19.88 | 1,065,118 | +0.01(+0.07%) |
Apr 15, 2002 | 19.92 | 20.11 | 19.75 | 19.87 | 1,758,041 | +0.05(+0.23%) |
Apr 12, 2002 | 19.76 | 19.90 | 19.62 | 19.82 | 574,306 | +0.07(+0.37%) |
Apr 11, 2002 | 19.83 | 19.92 | 19.60 | 19.75 | 1,150,160 | -0.08(-0.41%) |
Apr 10, 2002 | 19.39 | 19.85 | 19.34 | 19.83 | 1,390,264 | +0.44(+2.26%) |
Apr 09, 2002 | 19.34 | 19.53 | 19.29 | 19.39 | 898,790 | +0.05(+0.23%) |
Apr 08, 2002 | 19.07 | 19.41 | 18.91 | 19.35 | 1,223,936 | +0.28(+1.47%) |
Apr 05, 2002 | 19.22 | 19.30 | 19.06 | 19.07 | 758,085 | -0.06(-0.31%) |
Apr 04, 2002 | 18.97 | 19.20 | 18.89 | 19.13 | 982,727 | +0.16(+0.84%) |
Apr 03, 2002 | 19.33 | 19.35 | 18.88 | 18.97 | 1,584,866 | -0.25(-1.30%) |
Apr 02, 2002 | 19.34 | 19.38 | 19.13 | 19.22 | 902,545 | -0.13(-0.66%) |
Apr 01, 2002 | 19.35 | 19.45 | 19.21 | 19.34 | 1,060,038 | -0.03(-0.16%) |
Mar 29, 2002 | 19.35 | 19.56 | 19.30 | 19.38 | 993,992 | +0.00(+0.00%) |
Mar 28, 2002 | 19.35 | 19.56 | 19.30 | 19.38 | 1,304,560 | +0.03(+0.14%) |
Mar 27, 2002 | 19.33 | 19.47 | 19.24 | 19.35 | 1,378,557 | +0.06(+0.33%) |
Mar 26, 2002 | 19.18 | 19.39 | 19.18 | 19.29 | 1,331,729 | +0.11(+0.59%) |
Mar 25, 2002 | 19.20 | 19.29 | 19.15 | 19.17 | 1,294,620 | -0.07(-0.35%) |
Mar 22, 2002 | 19.25 | 19.40 | 19.19 | 19.24 | 2,107,706 | -0.05(-0.23%) |
Mar 21, 2002 | 19.26 | 19.39 | 19.21 | 19.29 | 1,193,233 | +0.03(+0.14%) |
Mar 20, 2002 | 19.10 | 19.38 | 19.06 | 19.26 | 1,689,566 | -0.00(-0.02%) |
Mar 19, 2002 | 18.83 | 19.32 | 18.68 | 19.26 | 2,261,664 | +0.59(+3.15%) |
Mar 18, 2002 | 18.58 | 18.82 | 18.55 | 18.67 | 1,577,797 | +0.26(+1.40%) |
Mar 15, 2002 | 18.24 | 18.58 | 18.24 | 18.42 | 2,911,294 | +0.09(+0.47%) |
Mar 14, 2002 | 18.77 | 18.79 | 18.32 | 18.33 | 2,596,309 | -0.38(-2.01%) |
Mar 13, 2002 | 19.10 | 19.15 | 18.70 | 18.71 | 3,326,341 | -0.32(-1.69%) |
Mar 12, 2002 | 19.20 | 19.22 | 18.90 | 19.03 | 2,460,021 | -0.82(-4.15%) |
Mar 11, 2002 | 19.74 | 19.99 | 19.30 | 19.85 | 1,470,667 | +0.01(+0.05%) |
Mar 08, 2002 | 19.53 | 19.92 | 19.49 | 19.84 | 1,528,319 | +0.42(+2.17%) |
Mar 07, 2002 | 19.51 | 19.52 | 19.13 | 19.42 | 1,557,034 | -0.24(-1.20%) |
Mar 06, 2002 | 19.15 | 19.76 | 18.99 | 19.66 | 1,350,504 | +0.52(+2.70%) |
Mar 05, 2002 | 19.01 | 19.30 | 19.01 | 19.14 | 2,186,784 | -0.29(-1.47%) |
Mar 04, 2002 | 19.38 | 19.70 | 19.22 | 19.43 | 2,679,804 | +0.18(+0.94%) |