Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 13.90 | 14.25 | 13.80 | 14.08 | 97,500 | +0.16(+1.15%) |
Apr 29, 2003 | 14.21 | 14.21 | 13.75 | 13.92 | 70,200 | -0.29(-2.04%) |
Apr 28, 2003 | 13.75 | 14.21 | 13.67 | 14.21 | 75,500 | +0.56(+4.10%) |
Apr 25, 2003 | 13.98 | 14.10 | 13.50 | 13.65 | 37,500 | -0.28(-2.01%) |
Apr 24, 2003 | 14.40 | 14.40 | 13.80 | 13.93 | 62,400 | -0.38(-2.66%) |
Apr 23, 2003 | 14.20 | 14.40 | 14.04 | 14.31 | 51,000 | +0.21(+1.49%) |
Apr 22, 2003 | 13.68 | 14.21 | 13.65 | 14.10 | 87,700 | +0.32(+2.32%) |
Apr 21, 2003 | 13.44 | 13.83 | 13.44 | 13.78 | 54,300 | +0.29(+2.15%) |
Apr 17, 2003 | 13.60 | 13.60 | 13.00 | 13.49 | 116,200 | +0.13(+0.97%) |
Apr 16, 2003 | 13.35 | 13.60 | 13.05 | 13.36 | 53,200 | +0.04(+0.30%) |
Apr 15, 2003 | 13.15 | 13.54 | 12.92 | 13.32 | 86,300 | +0.13(+0.99%) |
Apr 14, 2003 | 12.75 | 13.20 | 12.71 | 13.19 | 86,000 | +0.49(+3.86%) |
Apr 11, 2003 | 12.93 | 12.93 | 12.40 | 12.70 | 39,100 | -0.22(-1.70%) |
Apr 10, 2003 | 13.05 | 13.22 | 12.77 | 12.92 | 71,500 | +0.02(+0.16%) |
Apr 09, 2003 | 13.20 | 13.42 | 12.90 | 12.90 | 138,200 | -0.32(-2.42%) |
Apr 08, 2003 | 13.21 | 13.25 | 13.15 | 13.22 | 101,000 | +0.00(+0.00%) |
Apr 07, 2003 | 13.15 | 13.40 | 13.13 | 13.22 | 82,800 | +0.17(+1.30%) |
Apr 04, 2003 | 13.10 | 13.25 | 13.05 | 13.05 | 90,600 | +0.02(+0.15%) |
Apr 03, 2003 | 13.10 | 13.35 | 12.96 | 13.03 | 86,900 | -0.02(-0.15%) |
Apr 02, 2003 | 13.09 | 13.25 | 12.94 | 13.05 | 72,800 | +0.00(+0.00%) |
Apr 01, 2003 | 12.84 | 13.05 | 12.71 | 13.05 | 130,200 | +0.39(+3.08%) |
Mar 31, 2003 | 12.65 | 12.90 | 12.50 | 12.66 | 72,300 | -0.04(-0.31%) |
Mar 28, 2003 | 12.70 | 12.80 | 12.57 | 12.70 | 41,600 | +0.00(+0.00%) |
Mar 27, 2003 | 12.35 | 12.75 | 12.35 | 12.70 | 38,500 | +0.30(+2.42%) |
Mar 26, 2003 | 12.60 | 12.75 | 12.35 | 12.40 | 52,900 | -0.13(-1.04%) |
Mar 25, 2003 | 12.50 | 12.60 | 12.12 | 12.53 | 123,500 | +0.03(+0.24%) |
Mar 24, 2003 | 12.88 | 12.88 | 12.50 | 12.50 | 76,600 | -0.40(-3.10%) |
Mar 21, 2003 | 12.85 | 12.91 | 12.45 | 12.90 | 107,400 | +0.28(+2.22%) |
Mar 20, 2003 | 12.75 | 13.05 | 12.55 | 12.62 | 103,600 | -0.23(-1.79%) |
Mar 19, 2003 | 12.90 | 12.95 | 12.63 | 12.85 | 82,000 | -0.18(-1.38%) |
Mar 18, 2003 | 12.58 | 13.03 | 12.48 | 13.03 | 149,700 | +0.35(+2.76%) |
Mar 17, 2003 | 12.20 | 12.69 | 12.20 | 12.68 | 128,900 | +0.38(+3.09%) |
Mar 14, 2003 | 12.00 | 12.35 | 11.70 | 12.30 | 104,400 | +0.80(+6.96%) |
Mar 13, 2003 | 11.00 | 11.60 | 10.95 | 11.50 | 222,600 | +0.55(+5.02%) |
Mar 12, 2003 | 11.42 | 11.42 | 10.92 | 10.95 | 94,400 | -0.49(-4.28%) |
Mar 11, 2003 | 11.42 | 11.55 | 11.20 | 11.44 | 85,500 | +0.02(+0.18%) |
Mar 10, 2003 | 11.95 | 11.95 | 11.28 | 11.42 | 167,100 | -0.75(-6.16%) |
Mar 07, 2003 | 12.05 | 12.31 | 11.94 | 12.17 | 218,900 | +0.12(+1.00%) |
Mar 06, 2003 | 12.51 | 12.51 | 11.90 | 12.05 | 354,500 | -0.45(-3.60%) |
Mar 05, 2003 | 12.78 | 12.78 | 12.41 | 12.50 | 97,200 | -0.28(-2.19%) |
Mar 04, 2003 | 12.60 | 12.90 | 12.56 | 12.78 | 121,400 | +0.28(+2.24%) |
Mar 03, 2003 | 12.80 | 13.00 | 12.40 | 12.50 | 123,500 | -0.25(-1.96%) |
Feb 28, 2003 | 12.90 | 13.20 | 12.67 | 12.75 | 56,400 | -0.25(-1.92%) |
Feb 27, 2003 | 12.95 | 13.12 | 12.80 | 13.00 | 148,000 | +0.10(+0.78%) |
Feb 26, 2003 | 13.02 | 13.15 | 12.82 | 12.90 | 128,900 | -0.12(-0.92%) |
Feb 25, 2003 | 13.25 | 13.31 | 12.94 | 13.02 | 79,700 | -0.22(-1.66%) |
Feb 24, 2003 | 12.85 | 13.39 | 12.60 | 13.24 | 135,200 | +0.34(+2.64%) |
Feb 21, 2003 | 13.15 | 13.45 | 12.75 | 12.90 | 236,900 | -0.26(-1.98%) |
Feb 20, 2003 | 13.60 | 13.62 | 12.99 | 13.16 | 73,700 | -0.44(-3.24%) |
Feb 19, 2003 | 13.51 | 13.74 | 13.32 | 13.60 | 74,300 | +0.09(+0.67%) |
Feb 18, 2003 | 13.85 | 13.85 | 13.44 | 13.51 | 76,500 | -0.44(-3.15%) |
Feb 14, 2003 | 13.50 | 13.95 | 13.25 | 13.95 | 101,700 | +0.31(+2.27%) |
Feb 13, 2003 | 13.40 | 13.68 | 13.21 | 13.64 | 62,800 | +0.24(+1.79%) |
Feb 12, 2003 | 13.45 | 13.49 | 13.13 | 13.40 | 136,400 | -0.15(-1.11%) |
Feb 11, 2003 | 13.77 | 14.00 | 13.55 | 13.55 | 90,300 | -0.22(-1.60%) |
Feb 10, 2003 | 13.50 | 13.85 | 13.21 | 13.77 | 84,300 | +0.17(+1.25%) |
Feb 07, 2003 | 14.18 | 14.31 | 13.60 | 13.60 | 113,100 | -0.58(-4.09%) |
Feb 06, 2003 | 13.56 | 14.38 | 13.56 | 14.18 | 228,300 | +0.63(+4.65%) |
Feb 05, 2003 | 13.75 | 14.35 | 13.55 | 13.55 | 223,000 | -0.16(-1.17%) |
Feb 04, 2003 | 13.11 | 13.79 | 13.11 | 13.71 | 161,700 | +0.50(+3.79%) |
Feb 03, 2003 | 12.65 | 13.63 | 12.55 | 13.21 | 260,900 | +0.66(+5.26%) |
Jan 31, 2003 | 12.80 | 13.00 | 12.52 | 12.55 | 154,400 | -0.25(-1.95%) |
Jan 30, 2003 | 13.00 | 13.20 | 12.60 | 12.80 | 227,800 | +0.35(+2.81%) |
Jan 29, 2003 | 12.40 | 12.61 | 12.25 | 12.45 | 223,700 | +0.05(+0.40%) |
Jan 28, 2003 | 12.90 | 12.90 | 12.21 | 12.40 | 519,800 | -0.10(-0.80%) |
Jan 27, 2003 | 13.37 | 13.50 | 12.50 | 12.50 | 146,600 | -0.86(-6.44%) |
Jan 24, 2003 | 13.63 | 13.66 | 13.25 | 13.36 | 155,300 | -0.26(-1.91%) |
Jan 23, 2003 | 14.25 | 14.25 | 13.62 | 13.62 | 121,000 | -0.62(-4.35%) |
Jan 22, 2003 | 14.51 | 14.75 | 14.23 | 14.24 | 91,000 | -0.27(-1.86%) |
Jan 21, 2003 | 14.95 | 14.95 | 14.40 | 14.51 | 89,500 | -0.46(-3.07%) |
Jan 17, 2003 | 14.95 | 15.10 | 14.77 | 14.97 | 55,900 | -0.36(-2.35%) |
Jan 16, 2003 | 15.25 | 15.47 | 15.09 | 15.33 | 56,200 | +0.00(+0.00%) |
Jan 15, 2003 | 15.35 | 15.50 | 15.05 | 15.33 | 107,000 | -0.02(-0.13%) |
Jan 14, 2003 | 15.24 | 15.50 | 15.19 | 15.35 | 86,700 | +0.10(+0.66%) |
Jan 13, 2003 | 15.42 | 15.53 | 15.00 | 15.25 | 76,200 | -0.15(-0.97%) |
Jan 10, 2003 | 15.16 | 15.50 | 15.05 | 15.40 | 91,100 | +0.20(+1.32%) |
Jan 09, 2003 | 15.33 | 15.50 | 14.75 | 15.20 | 225,700 | -0.22(-1.43%) |
Jan 08, 2003 | 15.68 | 15.69 | 15.30 | 15.42 | 112,400 | -0.28(-1.78%) |
Jan 07, 2003 | 15.35 | 15.88 | 15.35 | 15.70 | 141,500 | -0.50(-3.09%) |
Jan 06, 2003 | 15.70 | 16.22 | 15.65 | 16.20 | 177,500 | +0.65(+4.18%) |
Jan 03, 2003 | 15.70 | 15.80 | 15.35 | 15.55 | 91,000 | -0.23(-1.46%) |
Jan 02, 2003 | 15.53 | 15.90 | 15.07 | 15.78 | 175,100 | +0.10(+0.64%) |
Dec 31, 2002 | 15.10 | 15.72 | 14.90 | 15.68 | 202,300 | +0.65(+4.32%) |
Dec 30, 2002 | 15.10 | 15.10 | 14.80 | 15.03 | 149,000 | -0.02(-0.13%) |
Dec 27, 2002 | 15.00 | 15.07 | 14.90 | 15.05 | 81,600 | +0.02(+0.13%) |
Dec 26, 2002 | 14.75 | 15.15 | 14.75 | 15.03 | 88,200 | +0.25(+1.69%) |
Dec 24, 2002 | 15.05 | 15.05 | 14.75 | 14.78 | 124,700 | -0.33(-2.18%) |
Dec 23, 2002 | 15.05 | 15.27 | 14.96 | 15.11 | 149,900 | -0.04(-0.26%) |
Dec 20, 2002 | 15.30 | 15.30 | 15.00 | 15.15 | 132,900 | +0.21(+1.41%) |
Dec 19, 2002 | 14.95 | 15.25 | 14.85 | 14.94 | 112,800 | +0.09(+0.61%) |
Dec 18, 2002 | 15.10 | 15.10 | 14.85 | 14.85 | 175,100 | -0.20(-1.33%) |
Dec 17, 2002 | 15.33 | 15.33 | 15.01 | 15.05 | 119,400 | -0.29(-1.89%) |
Dec 16, 2002 | 14.81 | 15.34 | 14.81 | 15.34 | 162,600 | +0.54(+3.65%) |
Dec 13, 2002 | 15.30 | 15.31 | 14.80 | 14.80 | 164,100 | -0.55(-3.58%) |
Dec 12, 2002 | 14.75 | 15.46 | 14.70 | 15.35 | 227,400 | +0.70(+4.78%) |
Dec 11, 2002 | 14.18 | 14.80 | 14.14 | 14.65 | 309,500 | +0.65(+4.64%) |
Dec 10, 2002 | 13.95 | 14.21 | 13.90 | 14.00 | 145,600 | +0.05(+0.36%) |
Dec 09, 2002 | 14.00 | 14.10 | 13.70 | 13.95 | 79,600 | -0.05(-0.36%) |
Dec 06, 2002 | 14.00 | 14.33 | 13.91 | 14.00 | 317,600 | -0.20(-1.41%) |
Dec 05, 2002 | 14.38 | 14.46 | 13.90 | 14.20 | 174,200 | -0.08(-0.56%) |
Dec 04, 2002 | 14.60 | 14.60 | 14.16 | 14.28 | 128,300 | -0.37(-2.53%) |
Dec 03, 2002 | 14.97 | 14.98 | 14.55 | 14.65 | 72,200 | -0.35(-2.33%) |
Dec 02, 2002 | 14.96 | 15.10 | 14.90 | 15.00 | 77,800 | +0.14(+0.94%) |
Nov 29, 2002 | 15.01 | 15.05 | 14.83 | 14.86 | 51,900 | -0.14(-0.93%) |
Nov 27, 2002 | 14.98 | 15.13 | 14.88 | 15.00 | 134,800 | +0.06(+0.40%) |
Nov 26, 2002 | 14.60 | 15.00 | 14.60 | 14.94 | 98,200 | -0.05(-0.33%) |
Nov 25, 2002 | 15.05 | 15.20 | 14.85 | 14.99 | 196,000 | +0.00(+0.00%) |
Nov 22, 2002 | 14.96 | 15.12 | 14.90 | 14.99 | 83,100 | -0.06(-0.40%) |
Nov 21, 2002 | 14.75 | 15.19 | 14.72 | 15.05 | 107,900 | +0.55(+3.79%) |
Nov 20, 2002 | 14.60 | 15.08 | 14.10 | 14.50 | 255,500 | -0.10(-0.68%) |
Nov 19, 2002 | 14.76 | 15.15 | 14.49 | 14.60 | 90,900 | -0.25(-1.68%) |
Nov 18, 2002 | 15.06 | 15.29 | 14.84 | 14.85 | 147,300 | -0.11(-0.74%) |
Nov 15, 2002 | 15.10 | 15.25 | 14.90 | 14.96 | 102,500 | -0.14(-0.93%) |
Nov 14, 2002 | 15.05 | 15.19 | 14.89 | 15.10 | 202,600 | +0.08(+0.53%) |
Nov 13, 2002 | 14.92 | 15.27 | 14.85 | 15.02 | 121,700 | +0.20(+1.35%) |
Nov 12, 2002 | 14.55 | 15.25 | 14.25 | 14.82 | 165,900 | +0.27(+1.86%) |
Nov 11, 2002 | 15.25 | 15.38 | 14.50 | 14.55 | 68,500 | -0.75(-4.90%) |
Nov 08, 2002 | 15.42 | 15.42 | 15.02 | 15.30 | 96,700 | -0.12(-0.78%) |
Nov 07, 2002 | 15.75 | 15.84 | 15.35 | 15.42 | 164,100 | -0.36(-2.28%) |
Nov 06, 2002 | 14.50 | 15.90 | 14.50 | 15.78 | 168,700 | +0.78(+5.20%) |
Nov 05, 2002 | 13.70 | 15.02 | 13.70 | 15.00 | 155,900 | +0.87(+6.16%) |
Nov 04, 2002 | 14.62 | 14.99 | 13.85 | 14.13 | 150,200 | -0.39(-2.69%) |
Nov 01, 2002 | 14.35 | 14.67 | 14.20 | 14.52 | 230,600 | +0.07(+0.48%) |
Oct 31, 2002 | 14.60 | 14.80 | 14.25 | 14.45 | 224,800 | -0.05(-0.34%) |
Oct 30, 2002 | 14.00 | 14.50 | 13.85 | 14.50 | 173,500 | +0.51(+3.65%) |
Oct 29, 2002 | 13.95 | 14.05 | 13.83 | 13.99 | 129,700 | +0.04(+0.29%) |
Oct 28, 2002 | 14.40 | 14.42 | 13.90 | 13.95 | 185,900 | -0.30(-2.11%) |
Oct 25, 2002 | 14.50 | 14.54 | 13.50 | 14.25 | 438,800 | +0.09(+0.64%) |
Oct 24, 2002 | 16.00 | 16.15 | 14.16 | 14.16 | 392,000 | -1.69(-10.66%) |
Oct 23, 2002 | 15.15 | 15.85 | 15.05 | 15.85 | 218,700 | +0.76(+5.04%) |
Oct 22, 2002 | 15.83 | 15.83 | 14.65 | 15.09 | 219,300 | -0.74(-4.67%) |
Oct 21, 2002 | 15.24 | 15.83 | 15.08 | 15.83 | 153,900 | +0.59(+3.87%) |
Oct 18, 2002 | 15.95 | 15.95 | 15.09 | 15.24 | 172,200 | -0.29(-1.87%) |
Oct 17, 2002 | 15.25 | 15.65 | 15.10 | 15.53 | 149,800 | +0.28(+1.84%) |
Oct 16, 2002 | 14.50 | 15.31 | 14.46 | 15.25 | 223,400 | +0.15(+0.99%) |
Oct 15, 2002 | 15.35 | 15.70 | 14.85 | 15.10 | 143,800 | -0.09(-0.59%) |
Oct 14, 2002 | 15.35 | 15.55 | 14.69 | 15.19 | 153,200 | -0.16(-1.04%) |
Oct 11, 2002 | 15.28 | 15.94 | 15.00 | 15.35 | 231,100 | +0.47(+3.16%) |
Oct 10, 2002 | 13.50 | 15.21 | 13.50 | 14.88 | 395,700 | +1.38(+10.22%) |
Oct 09, 2002 | 17.25 | 17.26 | 13.30 | 13.50 | 565,600 | -4.00(-22.86%) |
Oct 08, 2002 | 17.63 | 17.66 | 17.10 | 17.50 | 183,800 | -0.10(-0.57%) |
Oct 07, 2002 | 17.60 | 17.86 | 17.49 | 17.60 | 84,400 | -0.02(-0.11%) |
Oct 04, 2002 | 17.90 | 17.95 | 17.35 | 17.62 | 189,800 | -0.16(-0.90%) |
Oct 03, 2002 | 17.75 | 17.96 | 17.75 | 17.78 | 327,500 | +0.08(+0.45%) |
Oct 02, 2002 | 17.90 | 17.90 | 17.64 | 17.70 | 238,700 | -0.20(-1.12%) |
Oct 01, 2002 | 18.60 | 18.60 | 17.65 | 17.90 | 147,000 | -0.26(-1.43%) |
Sep 30, 2002 | 17.22 | 18.40 | 16.80 | 18.16 | 263,500 | +0.91(+5.28%) |
Sep 27, 2002 | 17.75 | 18.15 | 17.25 | 17.25 | 82,400 | -0.53(-2.98%) |
Sep 26, 2002 | 17.80 | 18.13 | 17.35 | 17.78 | 88,300 | -0.02(-0.11%) |
Sep 25, 2002 | 17.95 | 18.25 | 17.64 | 17.80 | 100,000 | -0.18(-1.00%) |
Sep 24, 2002 | 17.13 | 18.45 | 17.13 | 17.98 | 132,400 | +0.60(+3.45%) |
Sep 23, 2002 | 17.52 | 17.81 | 17.20 | 17.38 | 222,400 | -0.39(-2.19%) |
Sep 20, 2002 | 18.00 | 18.40 | 17.77 | 17.77 | 142,000 | +0.32(+1.83%) |
Sep 19, 2002 | 17.98 | 18.05 | 17.22 | 17.45 | 59,200 | -0.52(-2.89%) |
Sep 18, 2002 | 17.57 | 18.40 | 17.40 | 17.97 | 138,300 | +0.37(+2.10%) |
Sep 17, 2002 | 18.31 | 18.31 | 17.45 | 17.60 | 112,900 | -0.68(-3.72%) |
Sep 16, 2002 | 18.15 | 18.35 | 18.02 | 18.28 | 87,400 | -0.12(-0.65%) |
Sep 13, 2002 | 17.75 | 18.47 | 17.40 | 18.40 | 151,500 | +0.02(+0.11%) |
Sep 12, 2002 | 18.75 | 18.77 | 18.38 | 18.38 | 80,200 | -0.32(-1.71%) |
Sep 11, 2002 | 18.10 | 18.70 | 18.10 | 18.70 | 98,600 | +0.37(+2.02%) |
Sep 10, 2002 | 17.65 | 18.33 | 17.65 | 18.33 | 183,000 | +0.72(+4.09%) |
Sep 09, 2002 | 17.65 | 17.90 | 17.35 | 17.61 | 165,700 | +0.11(+0.63%) |
Sep 06, 2002 | 17.45 | 17.65 | 17.28 | 17.50 | 129,000 | +0.20(+1.16%) |
Sep 05, 2002 | 17.50 | 17.69 | 17.25 | 17.30 | 119,900 | -0.45(-2.54%) |
Sep 04, 2002 | 17.35 | 17.75 | 16.90 | 17.75 | 130,000 | +0.80(+4.72%) |
Sep 03, 2002 | 17.75 | 17.75 | 16.90 | 16.95 | 132,500 | -0.85(-4.78%) |
Aug 30, 2002 | 18.10 | 18.25 | 17.60 | 17.80 | 155,200 | -0.44(-2.41%) |
Aug 29, 2002 | 16.85 | 18.92 | 16.75 | 18.24 | 348,800 | +1.40(+8.31%) |
Aug 28, 2002 | 17.62 | 17.70 | 16.50 | 16.84 | 84,000 | -0.80(-4.54%) |
Aug 27, 2002 | 18.60 | 18.60 | 17.64 | 17.64 | 91,800 | -0.86(-4.65%) |
Aug 26, 2002 | 17.60 | 18.50 | 17.45 | 18.50 | 85,200 | +0.86(+4.88%) |
Aug 23, 2002 | 17.25 | 17.85 | 17.25 | 17.64 | 91,700 | -0.26(-1.45%) |
Aug 22, 2002 | 17.89 | 18.00 | 17.74 | 17.90 | 2,200,000 | +0.01(+0.06%) |
Aug 21, 2002 | 17.80 | 18.10 | 17.40 | 17.89 | 130,000 | +0.24(+1.36%) |
Aug 20, 2002 | 17.45 | 17.65 | 17.19 | 17.65 | 76,700 | +1.10(+6.65%) |
Aug 16, 2002 | 16.70 | 16.85 | 16.29 | 16.55 | 69,200 | -0.20(-1.19%) |
Aug 15, 2002 | 16.80 | 17.10 | 16.73 | 16.75 | 46,200 | -0.05(-0.30%) |
Aug 14, 2002 | 15.45 | 16.90 | 15.45 | 16.80 | 201,700 | +1.20(+7.69%) |
Aug 13, 2002 | 16.80 | 17.00 | 15.60 | 15.60 | 75,300 | -1.41(-8.29%) |
Aug 12, 2002 | 17.04 | 17.10 | 16.50 | 17.01 | 56,100 | +0.51(+3.09%) |
Aug 07, 2002 | 15.60 | 16.66 | 15.25 | 16.50 | 146,600 | +0.75(+4.76%) |
Aug 06, 2002 | 14.80 | 15.75 | 14.80 | 15.75 | 116,100 | +1.05(+7.14%) |
Aug 05, 2002 | 15.00 | 15.05 | 14.60 | 14.70 | 80,000 | -0.27(-1.80%) |
Aug 02, 2002 | 15.70 | 15.70 | 14.90 | 14.97 | 65,200 | -0.68(-4.35%) |
Aug 01, 2002 | 15.50 | 15.75 | 15.50 | 15.65 | 53,900 | +0.10(+0.64%) |
Jul 31, 2002 | 15.81 | 16.20 | 15.51 | 15.55 | 123,500 | -0.25(-1.58%) |
Jul 30, 2002 | 15.85 | 16.05 | 15.50 | 15.80 | 158,300 | -0.12(-0.75%) |
Jul 29, 2002 | 15.55 | 16.10 | 15.55 | 15.92 | 147,800 | +0.47(+3.04%) |
Jul 26, 2002 | 15.48 | 15.60 | 15.15 | 15.45 | 78,600 | +0.05(+0.32%) |
Jul 25, 2002 | 15.65 | 15.80 | 14.72 | 15.40 | 72,900 | -0.33(-2.10%) |
Jul 24, 2002 | 14.34 | 15.75 | 13.70 | 15.73 | 263,700 | +0.89(+6.00%) |
Jul 23, 2002 | 15.00 | 15.18 | 14.60 | 14.84 | 173,200 | -0.16(-1.07%) |
Jul 22, 2002 | 14.95 | 15.25 | 14.60 | 15.00 | 363,000 | +0.09(+0.60%) |
Jul 19, 2002 | 15.79 | 15.95 | 14.50 | 14.91 | 145,900 | -1.94(-11.51%) |
Jul 17, 2002 | 17.05 | 17.22 | 16.61 | 16.85 | 65,000 | +0.10(+0.60%) |
Jul 12, 2002 | 16.75 | 17.25 | 16.74 | 16.75 | 58,200 | -0.20(-1.18%) |
Jul 11, 2002 | 17.20 | 17.34 | 16.74 | 16.95 | 106,700 | -0.25(-1.45%) |
Jul 10, 2002 | 18.45 | 18.53 | 17.00 | 17.20 | 192,800 | -1.13(-6.16%) |
Jul 09, 2002 | 18.38 | 18.43 | 18.00 | 18.33 | 60,100 | -0.05(-0.27%) |
Jul 08, 2002 | 18.44 | 18.44 | 18.38 | 18.38 | 45,200 | -0.06(-0.33%) |
Jul 05, 2002 | 17.87 | 18.59 | 17.87 | 18.44 | 89,100 | +0.57(+3.19%) |
Jul 04, 2002 | 18.65 | 18.77 | 17.75 | 17.87 | 229,400 | +0.00(+0.00%) |
Jul 03, 2002 | 18.65 | 18.77 | 17.75 | 17.87 | 229,400 | -0.98(-5.20%) |
Jul 02, 2002 | 0.0100 | 19.25 | 17.85 | 18.85 | 178,700 | -0.34(-1.77%) |
Jul 01, 2002 | 19.90 | 20.25 | 18.91 | 19.19 | 158,100 | -1.56(-7.52%) |
Jun 28, 2002 | 19.99 | 20.75 | 19.53 | 20.75 | 191,400 | +0.60(+2.98%) |
Jun 27, 2002 | 19.01 | 20.15 | 18.66 | 20.15 | 87,800 | +1.25(+6.61%) |
Jun 26, 2002 | 18.80 | 19.05 | 17.98 | 18.90 | 92,500 | +0.00(+0.00%) |
Jun 25, 2002 | 19.10 | 19.57 | 18.79 | 18.90 | 134,600 | +0.10(+0.53%) |
Jun 21, 2002 | 18.60 | 19.00 | 18.35 | 18.80 | 92,100 | +0.05(+0.27%) |
Jun 20, 2002 | 18.19 | 19.30 | 18.19 | 18.75 | 68,800 | +0.57(+3.14%) |
Jun 19, 2002 | 18.65 | 19.15 | 18.05 | 18.18 | 74,700 | -0.47(-2.52%) |
Jun 18, 2002 | 18.96 | 19.75 | 18.58 | 18.65 | 71,300 | -0.31(-1.64%) |
Jun 17, 2002 | 18.35 | 19.37 | 18.35 | 18.96 | 85,200 | +0.64(+3.49%) |
Jun 14, 2002 | 18.28 | 18.50 | 17.84 | 18.32 | 43,500 | -0.08(-0.43%) |
Jun 12, 2002 | 18.47 | 18.80 | 18.05 | 18.40 | 240,000 | -0.07(-0.38%) |
Jun 11, 2002 | 19.05 | 19.20 | 18.25 | 18.47 | 198,900 | -0.60(-3.15%) |
Jun 10, 2002 | 19.64 | 19.83 | 19.00 | 19.07 | 131,200 | -0.82(-4.12%) |
Jun 07, 2002 | 19.86 | 20.35 | 19.41 | 19.89 | 140,000 | +0.04(+0.20%) |
Jun 06, 2002 | 19.00 | 20.28 | 18.90 | 19.85 | 20,000 | +0.95(+5.03%) |
Jun 05, 2002 | 19.05 | 19.10 | 18.75 | 18.90 | 71,400 | -1.25(-6.20%) |
May 31, 2002 | 20.65 | 21.23 | 20.15 | 20.15 | 154,800 | -0.90(-4.28%) |
May 28, 2002 | 21.40 | 21.50 | 20.76 | 21.05 | 111,900 | -0.19(-0.89%) |
May 27, 2002 | 20.65 | 21.75 | 20.65 | 21.24 | 209,900 | +0.00(+0.00%) |
May 24, 2002 | 20.65 | 21.75 | 20.65 | 21.24 | 208,800 | +0.59(+2.86%) |
May 23, 2002 | 20.15 | 20.75 | 20.15 | 20.65 | 230,200 | +0.50(+2.48%) |
May 22, 2002 | 19.10 | 20.25 | 19.05 | 20.15 | 282,400 | +1.05(+5.50%) |
May 21, 2002 | 19.55 | 19.60 | 19.05 | 19.10 | 143,400 | -0.42(-2.15%) |
May 20, 2002 | 20.12 | 20.16 | 19.51 | 19.52 | 107,200 | -0.53(-2.64%) |
May 17, 2002 | 20.50 | 20.75 | 19.86 | 20.05 | 77,100 | -0.45(-2.20%) |
May 16, 2002 | 19.55 | 20.80 | 19.55 | 20.50 | 293,300 | +0.75(+3.80%) |
May 15, 2002 | 19.84 | 19.84 | 19.49 | 19.75 | 214,700 | -0.19(-0.95%) |
May 14, 2002 | 18.98 | 19.96 | 18.82 | 19.94 | 187,200 | +0.96(+5.06%) |
May 13, 2002 | 19.10 | 19.20 | 18.53 | 18.98 | 100,500 | -0.12(-0.63%) |
May 10, 2002 | 19.25 | 19.25 | 18.89 | 19.10 | 130,100 | +0.00(+0.00%) |
May 09, 2002 | 19.05 | 19.50 | 18.85 | 19.10 | 310,000 | -0.04(-0.21%) |
May 08, 2002 | 19.70 | 19.75 | 18.60 | 19.14 | 149,100 | +0.17(+0.90%) |
May 07, 2002 | 18.45 | 19.11 | 18.45 | 18.97 | 127,400 | +0.62(+3.38%) |
May 06, 2002 | 19.00 | 19.00 | 18.23 | 18.35 | 79,100 | -0.82(-4.28%) |
May 03, 2002 | 18.80 | 19.70 | 18.45 | 19.17 | 268,600 | +0.37(+1.97%) |
May 02, 2002 | 17.80 | 18.80 | 17.80 | 18.80 | 340,600 | +1.05(+5.92%) |