Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.67 | 15.03 | 14.48 | 14.78 | 142,704 | -0.08(-0.56%) |
Mar 28, 2003 | 14.93 | 15.01 | 14.70 | 14.86 | 120,234 | -0.07(-0.48%) |
Mar 27, 2003 | 14.92 | 15.03 | 14.65 | 14.93 | 179,892 | -0.03(-0.18%) |
Mar 26, 2003 | 15.39 | 15.39 | 14.85 | 14.96 | 154,399 | -0.43(-2.79%) |
Mar 25, 2003 | 15.28 | 15.40 | 15.07 | 15.39 | 239,549 | +0.11(+0.70%) |
Mar 24, 2003 | 15.60 | 15.68 | 15.24 | 15.28 | 203,282 | -0.44(-2.78%) |
Mar 21, 2003 | 15.37 | 15.78 | 15.22 | 15.72 | 161,101 | +0.45(+2.94%) |
Mar 20, 2003 | 15.07 | 15.32 | 14.88 | 15.27 | 101,312 | +0.21(+1.36%) |
Mar 19, 2003 | 15.19 | 15.19 | 14.86 | 15.07 | 144,018 | -0.08(-0.53%) |
Mar 18, 2003 | 14.95 | 15.30 | 14.95 | 15.15 | 194,609 | +0.27(+1.82%) |
Mar 17, 2003 | 14.38 | 14.92 | 14.38 | 14.88 | 120,497 | +0.46(+3.19%) |
Mar 14, 2003 | 14.64 | 14.64 | 14.37 | 14.42 | 124,571 | -0.21(-1.46%) |
Mar 13, 2003 | 14.30 | 14.64 | 14.25 | 14.63 | 84,361 | +0.43(+3.03%) |
Mar 12, 2003 | 14.12 | 14.22 | 14.06 | 14.20 | 101,969 | +0.02(+0.13%) |
Mar 11, 2003 | 14.24 | 14.40 | 14.10 | 14.18 | 112,087 | -0.05(-0.37%) |
Mar 10, 2003 | 14.35 | 14.36 | 14.10 | 14.23 | 81,076 | -0.14(-0.98%) |
Mar 07, 2003 | 14.30 | 14.46 | 14.17 | 14.38 | 120,366 | +0.00(+0.03%) |
Mar 06, 2003 | 14.84 | 14.84 | 14.08 | 14.37 | 235,607 | -0.51(-3.45%) |
Mar 05, 2003 | 14.76 | 14.97 | 14.62 | 14.89 | 108,145 | +0.12(+0.83%) |
Mar 04, 2003 | 15.07 | 15.08 | 14.73 | 14.76 | 126,410 | -0.30(-2.02%) |
Mar 03, 2003 | 15.11 | 15.18 | 14.92 | 15.07 | 136,923 | +0.04(+0.25%) |
Feb 28, 2003 | 15.16 | 15.20 | 14.95 | 15.03 | 98,421 | -0.04(-0.25%) |
Feb 27, 2003 | 15.10 | 15.22 | 14.95 | 15.07 | 135,477 | -0.06(-0.38%) |
Feb 26, 2003 | 14.84 | 15.22 | 14.76 | 15.13 | 168,460 | +0.29(+1.98%) |
Feb 25, 2003 | 14.57 | 14.86 | 14.53 | 14.83 | 260,180 | +0.26(+1.80%) |
Feb 24, 2003 | 15.03 | 15.03 | 14.53 | 14.57 | 253,478 | -0.45(-2.99%) |
Feb 21, 2003 | 14.97 | 15.05 | 14.76 | 15.02 | 144,413 | +0.04(+0.28%) |
Feb 20, 2003 | 15.13 | 15.17 | 14.95 | 14.98 | 65,439 | -0.11(-0.73%) |
Feb 19, 2003 | 15.13 | 15.14 | 14.95 | 15.09 | 266,750 | -0.04(-0.25%) |
Feb 18, 2003 | 14.95 | 15.20 | 14.95 | 15.13 | 191,455 | +0.21(+1.40%) |
Feb 14, 2003 | 14.95 | 14.99 | 14.78 | 14.92 | 170,562 | -0.04(-0.25%) |
Feb 13, 2003 | 15.00 | 15.11 | 14.90 | 14.95 | 196,580 | +0.00(+0.03%) |
Feb 12, 2003 | 15.45 | 15.46 | 14.94 | 14.95 | 193,820 | -0.50(-3.25%) |
Feb 11, 2003 | 15.37 | 15.54 | 15.26 | 15.45 | 167,934 | +0.16(+1.02%) |
Feb 10, 2003 | 15.11 | 15.52 | 15.07 | 15.30 | 215,502 | +0.23(+1.52%) |
Feb 07, 2003 | 15.48 | 15.54 | 15.07 | 15.07 | 99,998 | -0.38(-2.49%) |
Feb 06, 2003 | 15.54 | 15.75 | 15.30 | 15.45 | 95,399 | -0.13(-0.81%) |
Feb 05, 2003 | 15.67 | 15.83 | 15.47 | 15.58 | 193,820 | -0.02(-0.15%) |
Feb 04, 2003 | 15.55 | 15.79 | 15.34 | 15.60 | 268,458 | +0.05(+0.34%) |
Feb 03, 2003 | 15.71 | 15.87 | 15.51 | 15.55 | 116,029 | -0.15(-0.97%) |
Jan 31, 2003 | 15.41 | 15.86 | 15.41 | 15.70 | 99,735 | +0.29(+1.88%) |
Jan 30, 2003 | 15.71 | 15.73 | 15.37 | 15.41 | 163,466 | -0.30(-1.94%) |
Jan 29, 2003 | 15.39 | 15.76 | 15.22 | 15.71 | 104,466 | +0.25(+1.62%) |
Jan 28, 2003 | 15.41 | 15.56 | 15.07 | 15.46 | 197,631 | +0.07(+0.47%) |
Jan 27, 2003 | 15.77 | 15.85 | 15.36 | 15.39 | 99,472 | -0.44(-2.76%) |
Jan 24, 2003 | 16.15 | 16.17 | 15.60 | 15.83 | 159,524 | -0.32(-2.00%) |
Jan 23, 2003 | 16.00 | 16.23 | 15.83 | 16.15 | 153,611 | +0.30(+1.92%) |
Jan 22, 2003 | 16.25 | 16.25 | 15.75 | 15.85 | 279,233 | -0.42(-2.57%) |
Jan 21, 2003 | 16.49 | 16.54 | 16.21 | 16.27 | 225,620 | -0.13(-0.81%) |
Jan 17, 2003 | 16.47 | 16.50 | 16.29 | 16.40 | 173,978 | -0.07(-0.42%) |
Jan 16, 2003 | 16.82 | 16.89 | 16.35 | 16.47 | 348,352 | +0.28(+1.74%) |
Jan 15, 2003 | 16.17 | 16.19 | 15.85 | 16.19 | 137,448 | +0.02(+0.09%) |
Jan 14, 2003 | 16.21 | 16.21 | 16.02 | 16.17 | 74,374 | -0.06(-0.35%) |
Jan 13, 2003 | 16.44 | 16.46 | 16.18 | 16.23 | 102,757 | -0.13(-0.81%) |
Jan 10, 2003 | 16.32 | 16.44 | 16.14 | 16.36 | 94,348 | +0.06(+0.35%) |
Jan 09, 2003 | 16.27 | 16.38 | 16.23 | 16.30 | 184,754 | +0.06(+0.37%) |
Jan 08, 2003 | 16.25 | 16.40 | 16.15 | 16.24 | 150,589 | -0.04(-0.23%) |
Jan 07, 2003 | 16.49 | 16.49 | 16.13 | 16.28 | 125,096 | -0.18(-1.11%) |
Jan 06, 2003 | 16.18 | 16.56 | 16.18 | 16.46 | 186,462 | +0.32(+1.98%) |
Jan 03, 2003 | 16.48 | 16.48 | 16.06 | 16.14 | 213,662 | -0.34(-2.08%) |
Jan 02, 2003 | 16.25 | 16.63 | 16.14 | 16.49 | 137,842 | +0.33(+2.02%) |
Dec 31, 2002 | 16.11 | 16.32 | 15.95 | 16.16 | 149,800 | +0.06(+0.40%) |
Dec 30, 2002 | 16.08 | 16.29 | 15.91 | 16.10 | 89,486 | +0.02(+0.12%) |
Dec 27, 2002 | 16.19 | 16.37 | 16.08 | 16.08 | 113,401 | -0.13(-0.82%) |
Dec 26, 2002 | 16.23 | 16.49 | 16.13 | 16.21 | 73,454 | +0.02(+0.12%) |
Dec 24, 2002 | 16.13 | 16.21 | 16.07 | 16.19 | 74,374 | +0.08(+0.52%) |
Dec 23, 2002 | 15.79 | 16.11 | 15.73 | 16.11 | 73,323 | +0.28(+1.78%) |
Dec 20, 2002 | 15.83 | 15.98 | 15.77 | 15.83 | 106,174 | +0.07(+0.46%) |
Dec 19, 2002 | 15.83 | 16.00 | 15.68 | 15.75 | 140,470 | -0.07(-0.43%) |
Dec 18, 2002 | 16.10 | 16.15 | 15.71 | 15.82 | 117,343 | -0.30(-1.86%) |
Dec 17, 2002 | 16.18 | 16.25 | 16.01 | 16.12 | 104,860 | -0.05(-0.31%) |
Dec 16, 2002 | 15.73 | 16.24 | 15.73 | 16.17 | 154,399 | +0.45(+2.86%) |
Dec 13, 2002 | 15.91 | 15.91 | 15.68 | 15.72 | 131,404 | -0.20(-1.24%) |
Dec 12, 2002 | 15.66 | 15.95 | 15.64 | 15.92 | 124,439 | +0.25(+1.60%) |
Dec 11, 2002 | 15.83 | 15.83 | 15.57 | 15.67 | 133,769 | -0.17(-1.08%) |
Dec 10, 2002 | 15.60 | 15.86 | 15.44 | 15.84 | 111,824 | +0.24(+1.54%) |
Dec 09, 2002 | 15.79 | 15.86 | 15.56 | 15.60 | 81,470 | -0.21(-1.32%) |
Dec 06, 2002 | 15.89 | 16.01 | 15.76 | 15.81 | 105,911 | -0.17(-1.07%) |
Dec 05, 2002 | 16.10 | 16.17 | 15.79 | 15.98 | 86,463 | -0.10(-0.62%) |
Dec 04, 2002 | 16.04 | 16.30 | 15.76 | 16.08 | 143,493 | -0.05(-0.33%) |
Dec 03, 2002 | 16.30 | 16.36 | 16.10 | 16.13 | 236,264 | -0.22(-1.35%) |
Dec 02, 2002 | 16.21 | 16.38 | 16.17 | 16.35 | 165,700 | +0.32(+1.97%) |
Nov 29, 2002 | 16.08 | 16.17 | 16.01 | 16.04 | 51,773 | -0.02(-0.12%) |
Nov 27, 2002 | 15.85 | 16.11 | 15.85 | 16.06 | 163,598 | +0.18(+1.15%) |
Nov 26, 2002 | 15.98 | 15.98 | 15.79 | 15.87 | 90,537 | -0.11(-0.67%) |
Nov 25, 2002 | 15.94 | 16.02 | 15.78 | 15.98 | 118,657 | +0.01(+0.07%) |
Nov 22, 2002 | 15.66 | 16.01 | 15.41 | 15.97 | 148,880 | +0.31(+1.99%) |
Nov 21, 2002 | 15.62 | 15.75 | 15.49 | 15.66 | 298,418 | +0.13(+0.86%) |
Nov 20, 2002 | 15.41 | 15.56 | 15.33 | 15.52 | 272,663 | +0.14(+0.94%) |
Nov 19, 2002 | 15.52 | 15.68 | 15.30 | 15.38 | 344,935 | -0.16(-1.05%) |
Nov 18, 2002 | 15.77 | 15.77 | 15.46 | 15.54 | 257,157 | -0.15(-0.95%) |
Nov 15, 2002 | 15.45 | 15.87 | 15.45 | 15.69 | 154,793 | +0.23(+1.48%) |
Nov 14, 2002 | 15.07 | 15.48 | 15.03 | 15.46 | 185,279 | +0.53(+3.52%) |
Nov 13, 2002 | 14.76 | 15.22 | 14.62 | 14.94 | 149,537 | +0.19(+1.26%) |
Nov 12, 2002 | 14.71 | 14.92 | 14.65 | 14.75 | 110,905 | +0.10(+0.70%) |
Nov 11, 2002 | 15.20 | 15.20 | 14.62 | 14.65 | 118,920 | -0.55(-3.61%) |
Nov 08, 2002 | 15.16 | 15.26 | 15.09 | 15.20 | 148,092 | +0.03(+0.23%) |
Nov 07, 2002 | 15.27 | 15.30 | 15.10 | 15.16 | 194,872 | -0.16(-1.02%) |
Nov 06, 2002 | 15.26 | 15.44 | 15.20 | 15.32 | 302,623 | +0.19(+1.28%) |
Nov 05, 2002 | 15.11 | 15.24 | 15.00 | 15.13 | 176,607 | -0.01(-0.05%) |
Nov 04, 2002 | 15.13 | 15.45 | 14.98 | 15.13 | 157,290 | +0.20(+1.32%) |
Nov 01, 2002 | 14.63 | 14.93 | 14.50 | 14.93 | 144,938 | +0.30(+2.08%) |
Oct 31, 2002 | 14.79 | 14.95 | 14.49 | 14.63 | 178,840 | -0.18(-1.21%) |
Oct 30, 2002 | 14.63 | 14.81 | 14.57 | 14.81 | 135,214 | +0.25(+1.70%) |
Oct 29, 2002 | 14.31 | 14.59 | 14.12 | 14.56 | 134,557 | +0.25(+1.76%) |
Oct 28, 2002 | 14.82 | 15.01 | 14.27 | 14.31 | 125,885 | -0.24(-1.65%) |
Oct 25, 2002 | 14.08 | 14.55 | 14.04 | 14.55 | 149,275 | +0.37(+2.60%) |
Oct 24, 2002 | 14.67 | 14.69 | 14.12 | 14.18 | 120,760 | -0.36(-2.46%) |
Oct 23, 2002 | 14.55 | 14.60 | 14.44 | 14.54 | 171,745 | -0.02(-0.10%) |
Oct 22, 2002 | 14.95 | 14.95 | 14.46 | 14.55 | 184,622 | -0.46(-3.07%) |
Oct 21, 2002 | 14.40 | 15.05 | 14.27 | 15.01 | 174,504 | +0.57(+3.98%) |
Oct 18, 2002 | 14.04 | 14.61 | 13.96 | 14.44 | 206,041 | +0.44(+3.13%) |
Oct 17, 2002 | 13.45 | 14.06 | 13.42 | 14.00 | 184,359 | +1.12(+8.71%) |
Oct 16, 2002 | 13.55 | 13.60 | 12.76 | 12.88 | 126,673 | -0.67(-4.92%) |
Oct 15, 2002 | 13.30 | 13.65 | 13.15 | 13.55 | 275,422 | +0.62(+4.83%) |
Oct 14, 2002 | 12.59 | 13.09 | 12.56 | 12.92 | 276,342 | +0.33(+2.66%) |
Oct 11, 2002 | 12.51 | 13.03 | 12.48 | 12.59 | 327,721 | +0.26(+2.13%) |
Oct 10, 2002 | 12.31 | 12.49 | 12.22 | 12.32 | 220,496 | -0.08(-0.64%) |
Oct 09, 2002 | 12.86 | 12.86 | 12.28 | 12.40 | 52,561 | -0.46(-3.55%) |
Oct 08, 2002 | 13.21 | 13.26 | 12.78 | 12.86 | 357,156 | -0.20(-1.54%) |
Oct 07, 2002 | 13.64 | 13.65 | 13.06 | 13.06 | 216,291 | -0.58(-4.27%) |
Oct 04, 2002 | 14.19 | 14.19 | 13.53 | 13.64 | 97,501 | -0.55(-3.86%) |
Oct 03, 2002 | 14.14 | 14.36 | 14.13 | 14.19 | 138,368 | +0.07(+0.48%) |
Oct 02, 2002 | 14.52 | 14.52 | 14.12 | 14.12 | 198,945 | -0.45(-3.11%) |
Oct 01, 2002 | 14.36 | 14.59 | 14.13 | 14.58 | 196,580 | +0.29(+2.05%) |
Sep 30, 2002 | 14.29 | 14.35 | 13.98 | 14.28 | 353,476 | -0.01(-0.05%) |
Sep 27, 2002 | 14.48 | 14.52 | 14.19 | 14.29 | 152,428 | -0.22(-1.52%) |
Sep 26, 2002 | 14.19 | 14.51 | 14.12 | 14.51 | 183,177 | +0.32(+2.25%) |
Sep 25, 2002 | 13.85 | 14.24 | 13.79 | 14.19 | 26,280 | +0.40(+2.87%) |
Sep 24, 2002 | 13.76 | 13.92 | 13.75 | 13.80 | 146,515 | -0.00(-0.03%) |
Sep 23, 2002 | 13.74 | 13.85 | 13.62 | 13.80 | 91,982 | +0.00(+0.00%) |
Sep 20, 2002 | 13.93 | 14.10 | 13.79 | 13.80 | 136,528 | -0.11(-0.79%) |
Sep 19, 2002 | 14.35 | 14.36 | 13.88 | 13.91 | 108,408 | -0.49(-3.41%) |
Sep 18, 2002 | 14.46 | 14.49 | 14.23 | 14.40 | 113,138 | -0.06(-0.39%) |
Sep 17, 2002 | 14.61 | 14.66 | 14.27 | 14.46 | 142,047 | -0.07(-0.50%) |
Sep 16, 2002 | 14.66 | 14.76 | 14.42 | 14.53 | 99,472 | -0.23(-1.55%) |
Sep 13, 2002 | 14.55 | 14.80 | 14.44 | 14.76 | 110,116 | +0.15(+1.02%) |
Sep 12, 2002 | 14.74 | 14.83 | 14.60 | 14.61 | 142,047 | -0.13(-0.90%) |
Sep 11, 2002 | 15.09 | 15.12 | 14.74 | 14.74 | 113,795 | -0.33(-2.17%) |
Sep 10, 2002 | 14.99 | 15.13 | 14.85 | 15.07 | 106,568 | +0.09(+0.58%) |
Sep 09, 2002 | 14.93 | 15.05 | 14.76 | 14.98 | 95,530 | +0.06(+0.43%) |
Sep 06, 2002 | 14.90 | 15.03 | 14.76 | 14.92 | 73,586 | +0.11(+0.74%) |
Sep 05, 2002 | 14.71 | 15.04 | 14.57 | 14.81 | 116,161 | +0.00(+0.03%) |
Sep 04, 2002 | 14.32 | 14.85 | 14.23 | 14.81 | 179,497 | +0.49(+3.40%) |
Sep 03, 2002 | 14.92 | 14.92 | 14.32 | 14.32 | 26,280 | -0.62(-4.13%) |
Aug 30, 2002 | 15.07 | 15.26 | 14.93 | 14.93 | 85,806 | -0.16(-1.06%) |
Aug 29, 2002 | 14.98 | 15.09 | 14.85 | 15.09 | 102,757 | +0.12(+0.81%) |
Aug 28, 2002 | 15.06 | 15.18 | 14.89 | 14.97 | 128,381 | -0.13(-0.86%) |
Aug 27, 2002 | 15.11 | 15.31 | 15.03 | 15.10 | 182,520 | +0.03(+0.20%) |
Aug 26, 2002 | 14.85 | 15.11 | 14.73 | 15.07 | 89,223 | +0.23(+1.56%) |
Aug 23, 2002 | 15.07 | 15.14 | 14.82 | 14.84 | 95,793 | -0.28(-1.86%) |
Aug 22, 2002 | 14.92 | 15.19 | 14.78 | 15.12 | 187,644 | +0.17(+1.15%) |
Aug 21, 2002 | 14.90 | 15.01 | 14.73 | 14.95 | 140,076 | +0.11(+0.74%) |
Aug 20, 2002 | 14.94 | 14.95 | 14.65 | 14.84 | 110,642 | -0.17(-1.12%) |
Aug 16, 2002 | 14.84 | 15.06 | 14.65 | 15.01 | 92,902 | +0.17(+1.13%) |
Aug 15, 2002 | 14.72 | 14.89 | 14.58 | 14.84 | 90,274 | +0.12(+0.83%) |
Aug 14, 2002 | 14.27 | 14.72 | 14.08 | 14.72 | 127,593 | +0.35(+2.46%) |
Aug 13, 2002 | 14.68 | 14.78 | 14.33 | 14.36 | 143,230 | -0.31(-2.13%) |
Aug 12, 2002 | 14.49 | 14.71 | 14.31 | 14.68 | 173,847 | +1.68(+12.94%) |
Aug 07, 2002 | 12.96 | 13.11 | 12.50 | 12.99 | 69,118 | +0.10(+0.80%) |
Aug 06, 2002 | 12.39 | 12.96 | 12.39 | 12.89 | 91,982 | +0.59(+4.83%) |
Aug 05, 2002 | 12.61 | 12.75 | 12.27 | 12.30 | 59,394 | -0.31(-2.45%) |
Aug 02, 2002 | 13.09 | 13.15 | 12.40 | 12.61 | 211,691 | -0.52(-3.97%) |
Aug 01, 2002 | 13.15 | 13.36 | 13.01 | 13.13 | 76,214 | -0.05(-0.35%) |
Jul 31, 2002 | 13.36 | 13.47 | 13.15 | 13.17 | 119,183 | -0.19(-1.45%) |
Jul 30, 2002 | 13.35 | 13.75 | 12.98 | 13.37 | 174,110 | +0.02(+0.11%) |
Jul 29, 2002 | 12.71 | 13.36 | 12.67 | 13.35 | 96,976 | +0.72(+5.69%) |
Jul 26, 2002 | 12.65 | 12.72 | 12.48 | 12.63 | 121,680 | +0.03(+0.27%) |
Jul 25, 2002 | 12.53 | 12.82 | 12.07 | 12.60 | 154,268 | +0.06(+0.45%) |
Jul 24, 2002 | 11.80 | 12.55 | 11.70 | 12.54 | 173,321 | +0.68(+5.71%) |
Jul 23, 2002 | 11.95 | 12.07 | 11.78 | 11.86 | 223,912 | -0.08(-0.70%) |
Jul 22, 2002 | 12.13 | 12.33 | 11.73 | 11.95 | 219,313 | -0.19(-1.57%) |
Jul 19, 2002 | 12.46 | 12.59 | 12.14 | 12.14 | 157,027 | -0.60(-4.72%) |
Jul 17, 2002 | 12.82 | 12.97 | 12.48 | 12.74 | 197,500 | -0.72(-5.34%) |
Jul 12, 2002 | 13.66 | 13.88 | 13.46 | 13.46 | 92,771 | -0.20(-1.48%) |
Jul 11, 2002 | 13.77 | 13.80 | 13.49 | 13.66 | 134,951 | -0.13(-0.96%) |
Jul 10, 2002 | 14.25 | 14.25 | 13.76 | 13.79 | 104,203 | -0.46(-3.23%) |
Jul 09, 2002 | 14.27 | 14.41 | 14.18 | 14.25 | 97,107 | -0.06(-0.40%) |
Jul 08, 2002 | 14.40 | 14.42 | 14.27 | 14.31 | 95,530 | -0.08(-0.53%) |
Jul 05, 2002 | 13.92 | 14.45 | 13.92 | 14.39 | 91,194 | +0.48(+3.45%) |
Jul 04, 2002 | 14.31 | 14.31 | 13.74 | 13.91 | 162,284 | +0.00(+0.00%) |
Jul 03, 2002 | 14.31 | 14.31 | 13.74 | 13.91 | 162,284 | -0.19(-1.38%) |
Jul 02, 2002 | 14.41 | 14.46 | 13.99 | 14.10 | 150,063 | -0.32(-2.24%) |
Jul 01, 2002 | 14.59 | 14.72 | 14.31 | 14.43 | 147,698 | -0.16(-1.12%) |
Jun 28, 2002 | 14.54 | 15.16 | 14.48 | 14.59 | 339,153 | +0.05(+0.37%) |
Jun 27, 2002 | 14.26 | 14.54 | 14.15 | 14.54 | 147,303 | +0.32(+2.28%) |
Jun 26, 2002 | 14.17 | 14.25 | 13.97 | 14.21 | 108,671 | -0.08(-0.53%) |
Jun 25, 2002 | 14.35 | 14.55 | 14.19 | 14.29 | 274,634 | +0.26(+1.84%) |
Jun 21, 2002 | 14.23 | 14.24 | 13.98 | 14.03 | 189,616 | -0.38(-2.67%) |
Jun 20, 2002 | 14.17 | 14.59 | 14.17 | 14.41 | 155,976 | +0.24(+1.69%) |
Jun 19, 2002 | 14.50 | 14.67 | 13.97 | 14.17 | 150,326 | -0.32(-2.23%) |
Jun 18, 2002 | 14.78 | 14.88 | 14.46 | 14.50 | 121,285 | -0.28(-1.90%) |
Jun 17, 2002 | 14.27 | 14.78 | 14.27 | 14.78 | 100,129 | +0.51(+3.57%) |
Jun 14, 2002 | 14.39 | 14.46 | 14.07 | 14.27 | 75,820 | -0.36(-2.44%) |
Jun 12, 2002 | 14.48 | 14.65 | 14.27 | 14.63 | 173,978 | +0.06(+0.44%) |
Jun 11, 2002 | 14.48 | 14.63 | 14.48 | 14.56 | 187,644 | +0.14(+1.00%) |
Jun 10, 2002 | 14.47 | 14.52 | 14.32 | 14.42 | 139,419 | -0.05(-0.34%) |
Jun 07, 2002 | 14.08 | 14.51 | 14.08 | 14.47 | 229,037 | +0.06(+0.45%) |
Jun 06, 2002 | 14.40 | 14.59 | 14.19 | 14.40 | 174,898 | -0.07(-0.47%) |
Jun 05, 2002 | 14.50 | 14.68 | 14.43 | 14.47 | 189,616 | -1.14(-7.29%) |
May 31, 2002 | 15.51 | 15.75 | 15.51 | 15.61 | 126,147 | -0.26(-1.63%) |
May 28, 2002 | 15.91 | 16.00 | 15.85 | 15.87 | 188,170 | -0.04(-0.26%) |
May 27, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 214,714 | +0.00(+0.00%) |
May 24, 2002 | 15.78 | 16.15 | 15.66 | 15.91 | 213,400 | +0.16(+0.99%) |
May 23, 2002 | 15.41 | 15.83 | 15.33 | 15.75 | 13,140 | +0.25(+1.59%) |
May 22, 2002 | 15.26 | 15.59 | 15.22 | 15.51 | 177,789 | +0.23(+1.52%) |
May 21, 2002 | 15.55 | 15.59 | 15.22 | 15.27 | 120,366 | -0.27(-1.76%) |
May 20, 2002 | 15.67 | 15.67 | 15.52 | 15.55 | 113,270 | -0.12(-0.78%) |
May 17, 2002 | 15.64 | 15.77 | 15.47 | 15.67 | 61,759 | +0.05(+0.34%) |
May 16, 2002 | 15.37 | 15.73 | 15.37 | 15.62 | 276,342 | +0.29(+1.91%) |
May 15, 2002 | 15.63 | 15.63 | 15.31 | 15.32 | 156,239 | -0.24(-1.54%) |
May 14, 2002 | 15.18 | 15.64 | 15.18 | 15.56 | 277,262 | +0.47(+3.10%) |
May 13, 2002 | 15.09 | 15.16 | 14.74 | 15.09 | 257,551 | -0.05(-0.33%) |
May 10, 2002 | 15.52 | 15.52 | 15.03 | 15.14 | 222,335 | -0.38(-2.45%) |
May 09, 2002 | 15.68 | 15.68 | 15.35 | 15.52 | 97,239 | -0.07(-0.46%) |
May 08, 2002 | 15.41 | 15.65 | 15.41 | 15.60 | 226,409 | +0.22(+1.46%) |
May 07, 2002 | 15.70 | 15.70 | 15.33 | 15.37 | 73,323 | -0.34(-2.18%) |
May 06, 2002 | 15.98 | 16.00 | 15.41 | 15.71 | 126,410 | -0.26(-1.64%) |
May 03, 2002 | 16.13 | 16.13 | 15.70 | 15.98 | 210,640 | +0.00(+0.00%) |
May 02, 2002 | 15.87 | 16.29 | 15.83 | 15.98 | 140,076 | +0.05(+0.33%) |
May 01, 2002 | 16.00 | 16.12 | 15.83 | 15.92 | 310,507 | -0.11(-0.71%) |
Apr 30, 2002 | 15.52 | 16.04 | 15.52 | 16.04 | 320,757 | +0.52(+3.36%) |
Apr 29, 2002 | 15.36 | 15.54 | 15.14 | 15.52 | 271,612 | +0.16(+1.04%) |
Apr 26, 2002 | 15.16 | 15.41 | 15.11 | 15.36 | 240,995 | +0.16(+1.03%) |
Apr 25, 2002 | 15.25 | 15.27 | 15.11 | 15.20 | 157,684 | -0.05(-0.32%) |
Apr 24, 2002 | 15.28 | 15.31 | 15.09 | 15.25 | 210,509 | +0.05(+0.30%) |
Apr 23, 2002 | 15.28 | 15.43 | 15.03 | 15.21 | 273,451 | -0.21(-1.33%) |
Apr 22, 2002 | 15.85 | 15.85 | 15.35 | 15.41 | 144,150 | -0.49(-3.11%) |
Apr 19, 2002 | 15.51 | 16.02 | 15.51 | 15.91 | 291,717 | +0.40(+2.55%) |
Apr 18, 2002 | 17.12 | 17.12 | 15.41 | 15.51 | 1,102,874 | -1.91(-10.97%) |
Apr 17, 2002 | 17.56 | 17.57 | 17.15 | 17.42 | 122,074 | -0.15(-0.84%) |
Apr 16, 2002 | 17.27 | 17.64 | 17.27 | 17.57 | 120,760 | +0.40(+2.30%) |
Apr 15, 2002 | 17.21 | 17.39 | 17.00 | 17.17 | 85,544 | -0.19(-1.10%) |
Apr 12, 2002 | 17.26 | 17.41 | 17.17 | 17.36 | 145,989 | +0.15(+0.86%) |
Apr 11, 2002 | 17.43 | 17.52 | 17.16 | 17.21 | 103,940 | -0.16(-0.90%) |
Apr 10, 2002 | 17.31 | 17.41 | 17.31 | 17.37 | 168,197 | +0.08(+0.48%) |
Apr 09, 2002 | 17.12 | 17.39 | 17.08 | 17.29 | 108,539 | -0.03(-0.20%) |
Apr 08, 2002 | 17.24 | 17.35 | 16.99 | 17.32 | 93,165 | +0.16(+0.93%) |
Apr 05, 2002 | 17.03 | 17.29 | 17.03 | 17.16 | 143,756 | +0.04(+0.22%) |
Apr 04, 2002 | 17.18 | 17.27 | 17.07 | 17.12 | 147,829 | -0.05(-0.29%) |
Apr 03, 2002 | 17.43 | 17.43 | 17.14 | 17.17 | 106,174 | -0.08(-0.44%) |
Apr 02, 2002 | 17.24 | 17.43 | 17.23 | 17.25 | 119,709 | -0.23(-1.31%) |