Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.03 | 17.14 | 16.87 | 17.03 | 325,137 | -0.03(-0.19%) |
Apr 29, 2003 | 16.65 | 17.06 | 16.51 | 17.06 | 456,891 | +0.41(+2.45%) |
Apr 28, 2003 | 16.22 | 16.66 | 16.22 | 16.65 | 795,466 | +0.47(+2.88%) |
Apr 25, 2003 | 15.90 | 16.22 | 15.90 | 16.19 | 201,569 | +0.32(+2.00%) |
Apr 24, 2003 | 15.90 | 16.08 | 15.84 | 15.87 | 63,019 | +0.00(+0.00%) |
Apr 23, 2003 | 15.96 | 16.00 | 15.82 | 15.87 | 203,732 | -0.12(-0.77%) |
Apr 22, 2003 | 15.89 | 16.04 | 15.86 | 15.99 | 125,421 | -0.03(-0.20%) |
Apr 21, 2003 | 16.02 | 16.06 | 15.86 | 16.02 | 58,694 | -0.04(-0.24%) |
Apr 17, 2003 | 15.70 | 16.06 | 15.67 | 16.06 | 86,806 | +0.39(+2.52%) |
Apr 16, 2003 | 15.91 | 15.91 | 15.61 | 15.67 | 138,395 | -0.25(-1.59%) |
Apr 15, 2003 | 15.67 | 15.94 | 15.63 | 15.92 | 151,524 | +0.32(+2.08%) |
Apr 14, 2003 | 15.65 | 15.65 | 15.38 | 15.60 | 266,133 | -0.05(-0.33%) |
Apr 11, 2003 | 15.38 | 15.71 | 15.28 | 15.65 | 559,452 | +0.43(+2.85%) |
Apr 10, 2003 | 15.07 | 15.23 | 15.07 | 15.21 | 255,321 | +0.13(+0.86%) |
Apr 09, 2003 | 14.96 | 15.15 | 14.89 | 15.08 | 773,070 | +0.12(+0.82%) |
Apr 08, 2003 | 14.89 | 15.05 | 14.80 | 14.96 | 440,827 | +0.07(+0.48%) |
Apr 07, 2003 | 14.82 | 15.07 | 14.76 | 14.89 | 236,014 | +0.29(+2.00%) |
Apr 04, 2003 | 14.63 | 14.66 | 14.52 | 14.60 | 309,691 | +0.00(+0.00%) |
Apr 03, 2003 | 14.94 | 14.94 | 14.53 | 14.60 | 134,534 | -0.29(-1.96%) |
Apr 02, 2003 | 14.83 | 14.99 | 14.75 | 14.89 | 229,526 | +0.22(+1.50%) |
Apr 01, 2003 | 14.59 | 14.75 | 14.59 | 14.67 | 267,987 | +0.08(+0.53%) |
Mar 31, 2003 | 14.70 | 14.70 | 14.54 | 14.59 | 195,700 | -0.15(-1.01%) |
Mar 28, 2003 | 14.66 | 14.79 | 14.57 | 14.74 | 256,866 | +0.05(+0.31%) |
Mar 27, 2003 | 14.79 | 14.81 | 14.66 | 14.70 | 185,197 | -0.12(-0.83%) |
Mar 26, 2003 | 14.76 | 14.86 | 14.59 | 14.82 | 444,534 | +0.03(+0.18%) |
Mar 25, 2003 | 15.52 | 15.52 | 14.60 | 14.79 | 640,080 | -0.73(-4.67%) |
Mar 24, 2003 | 15.99 | 16.00 | 14.47 | 15.52 | 907,758 | -0.76(-4.65%) |
Mar 21, 2003 | 15.54 | 16.28 | 15.54 | 16.28 | 233,079 | +0.74(+4.75%) |
Mar 20, 2003 | 15.63 | 15.75 | 15.36 | 15.54 | 221,495 | -0.16(-0.99%) |
Mar 19, 2003 | 15.21 | 15.71 | 15.18 | 15.69 | 261,808 | +0.19(+1.21%) |
Mar 18, 2003 | 15.02 | 15.51 | 14.70 | 15.51 | 143,956 | +0.50(+3.32%) |
Mar 17, 2003 | 14.64 | 15.01 | 14.24 | 15.01 | 130,054 | +0.38(+2.57%) |
Mar 14, 2003 | 14.24 | 14.68 | 14.24 | 14.63 | 213,463 | +0.45(+3.20%) |
Mar 13, 2003 | 13.87 | 14.29 | 13.87 | 14.18 | 82,018 | +0.32(+2.29%) |
Mar 12, 2003 | 14.05 | 14.06 | 13.81 | 13.86 | 87,578 | -0.16(-1.11%) |
Mar 11, 2003 | 13.79 | 14.18 | 13.79 | 14.02 | 99,471 | +0.23(+1.69%) |
Mar 10, 2003 | 14.05 | 14.05 | 13.76 | 13.78 | 127,120 | -0.33(-2.34%) |
Mar 07, 2003 | 14.07 | 14.24 | 13.88 | 14.11 | 153,996 | +0.05(+0.32%) |
Mar 06, 2003 | 13.95 | 14.15 | 13.89 | 14.07 | 155,695 | +0.16(+1.12%) |
Mar 05, 2003 | 14.38 | 14.38 | 13.88 | 13.91 | 163,881 | -0.53(-3.68%) |
Mar 04, 2003 | 14.88 | 14.88 | 14.44 | 14.44 | 288,530 | -0.44(-2.96%) |
Mar 03, 2003 | 14.60 | 14.88 | 14.60 | 14.88 | 132,680 | +0.28(+1.95%) |
Feb 28, 2003 | 14.86 | 14.86 | 14.37 | 14.60 | 213,772 | -0.27(-1.79%) |
Feb 27, 2003 | 14.31 | 14.89 | 14.15 | 14.86 | 286,676 | +0.61(+4.32%) |
Feb 26, 2003 | 13.97 | 14.41 | 13.67 | 14.25 | 251,305 | +0.28(+1.99%) |
Feb 25, 2003 | 13.85 | 13.97 | 13.78 | 13.97 | 126,502 | +0.12(+0.89%) |
Feb 24, 2003 | 14.09 | 14.14 | 13.76 | 13.85 | 123,258 | -0.17(-1.25%) |
Feb 21, 2003 | 13.98 | 14.14 | 13.77 | 14.02 | 80,010 | +0.04(+0.28%) |
Feb 20, 2003 | 13.92 | 13.98 | 13.74 | 13.98 | 97,155 | +0.16(+1.12%) |
Feb 19, 2003 | 14.02 | 14.02 | 13.65 | 13.83 | 100,707 | -0.22(-1.57%) |
Feb 18, 2003 | 14.05 | 14.10 | 13.92 | 14.05 | 171,913 | +0.05(+0.37%) |
Feb 14, 2003 | 13.81 | 14.01 | 13.81 | 14.00 | 110,747 | +0.19(+1.41%) |
Feb 13, 2003 | 13.84 | 13.87 | 13.58 | 13.80 | 153,378 | -0.03(-0.23%) |
Feb 12, 2003 | 14.03 | 14.20 | 13.84 | 13.84 | 100,553 | -0.19(-1.38%) |
Feb 11, 2003 | 14.40 | 14.44 | 14.02 | 14.03 | 195,545 | -0.28(-1.95%) |
Feb 10, 2003 | 14.24 | 14.37 | 14.09 | 14.31 | 264,280 | +0.06(+0.45%) |
Feb 07, 2003 | 14.41 | 14.70 | 14.18 | 14.24 | 379,816 | -0.33(-2.27%) |
Feb 06, 2003 | 14.39 | 14.66 | 14.11 | 14.57 | 485,620 | +0.25(+1.72%) |
Feb 05, 2003 | 14.11 | 14.36 | 13.85 | 14.33 | 436,502 | +0.26(+1.84%) |
Feb 04, 2003 | 13.84 | 14.18 | 13.65 | 14.07 | 788,052 | +0.29(+2.11%) |
Feb 03, 2003 | 13.73 | 13.95 | 13.66 | 13.78 | 228,136 | -0.01(-0.05%) |
Jan 31, 2003 | 13.63 | 13.85 | 13.63 | 13.78 | 142,566 | +0.09(+0.66%) |
Jan 30, 2003 | 13.81 | 13.90 | 13.63 | 13.69 | 89,895 | -0.05(-0.38%) |
Jan 29, 2003 | 13.69 | 13.85 | 13.60 | 13.74 | 139,631 | -0.01(-0.09%) |
Jan 28, 2003 | 13.98 | 14.24 | 13.76 | 13.76 | 392,327 | -0.16(-1.16%) |
Jan 27, 2003 | 13.95 | 14.05 | 13.66 | 13.92 | 1,786,015 | -0.09(-0.65%) |
Jan 24, 2003 | 14.25 | 14.35 | 13.93 | 14.01 | 96,228 | -0.30(-2.08%) |
Jan 23, 2003 | 14.24 | 14.34 | 14.04 | 14.31 | 265,670 | +0.07(+0.50%) |
Jan 22, 2003 | 14.60 | 14.62 | 14.17 | 14.24 | 312,162 | -0.34(-2.35%) |
Jan 21, 2003 | 14.94 | 15.01 | 14.56 | 14.58 | 99,008 | -0.38(-2.55%) |
Jan 17, 2003 | 15.02 | 15.02 | 14.92 | 14.96 | 354,948 | -0.09(-0.60%) |
Jan 16, 2003 | 14.99 | 15.22 | 14.96 | 15.05 | 279,880 | +0.06(+0.43%) |
Jan 15, 2003 | 14.97 | 15.05 | 14.86 | 14.99 | 282,352 | -0.03(-0.22%) |
Jan 14, 2003 | 15.02 | 15.14 | 14.96 | 15.02 | 401,594 | -0.09(-0.60%) |
Jan 13, 2003 | 14.92 | 15.41 | 14.92 | 15.11 | 933,862 | -0.93(-5.77%) |
Jan 10, 2003 | 15.99 | 16.13 | 15.89 | 16.04 | 39,232 | +0.01(+0.08%) |
Jan 09, 2003 | 15.78 | 16.07 | 15.78 | 16.02 | 50,817 | +0.26(+1.64%) |
Jan 08, 2003 | 15.71 | 15.96 | 15.69 | 15.76 | 43,403 | +0.08(+0.54%) |
Jan 07, 2003 | 15.96 | 16.11 | 15.53 | 15.68 | 73,831 | -0.24(-1.50%) |
Jan 06, 2003 | 15.69 | 16.06 | 15.69 | 15.92 | 56,377 | +0.32(+2.08%) |
Jan 03, 2003 | 15.86 | 15.87 | 15.41 | 15.60 | 83,871 | -0.27(-1.71%) |
Jan 02, 2003 | 15.67 | 15.91 | 15.67 | 15.87 | 99,163 | +0.33(+2.13%) |
Dec 31, 2002 | 15.58 | 15.65 | 15.44 | 15.54 | 110,901 | -0.05(-0.29%) |
Dec 30, 2002 | 15.65 | 15.73 | 15.54 | 15.58 | 87,887 | -0.02(-0.12%) |
Dec 27, 2002 | 15.84 | 15.84 | 15.51 | 15.60 | 58,694 | -0.23(-1.47%) |
Dec 26, 2002 | 15.80 | 15.94 | 15.73 | 15.84 | 82,018 | +0.10(+0.66%) |
Dec 24, 2002 | 16.02 | 16.02 | 15.57 | 15.73 | 75,994 | -0.35(-2.17%) |
Dec 23, 2002 | 16.35 | 16.35 | 15.84 | 16.08 | 80,627 | -0.26(-1.58%) |
Dec 20, 2002 | 16.47 | 16.47 | 15.93 | 16.34 | 97,000 | +0.45(+2.85%) |
Dec 19, 2002 | 16.07 | 16.19 | 15.87 | 15.89 | 30,274 | -0.10(-0.65%) |
Dec 18, 2002 | 16.17 | 16.30 | 15.99 | 15.99 | 211,609 | -0.18(-1.12%) |
Dec 17, 2002 | 16.01 | 16.17 | 15.89 | 16.17 | 75,994 | +0.00(+0.00%) |
Dec 16, 2002 | 15.82 | 16.19 | 15.82 | 16.17 | 46,183 | +0.34(+2.17%) |
Dec 13, 2002 | 16.17 | 16.17 | 15.79 | 15.83 | 29,192 | -0.29(-1.81%) |
Dec 12, 2002 | 15.96 | 16.26 | 15.89 | 16.12 | 37,070 | +0.21(+1.34%) |
Dec 11, 2002 | 16.02 | 16.15 | 15.89 | 15.91 | 46,955 | -0.21(-1.29%) |
Dec 10, 2002 | 15.82 | 16.12 | 15.73 | 16.11 | 47,264 | +0.36(+2.30%) |
Dec 09, 2002 | 15.75 | 16.01 | 15.65 | 15.75 | 57,767 | +0.01(+0.08%) |
Dec 06, 2002 | 15.78 | 15.93 | 15.73 | 15.74 | 57,304 | -0.06(-0.37%) |
Dec 05, 2002 | 16.11 | 16.17 | 15.67 | 15.80 | 87,424 | -0.30(-1.85%) |
Dec 04, 2002 | 16.02 | 16.30 | 15.96 | 16.09 | 106,577 | +0.07(+0.44%) |
Dec 03, 2002 | 16.12 | 16.19 | 15.99 | 16.02 | 178,091 | -0.07(-0.44%) |
Dec 02, 2002 | 15.64 | 16.13 | 15.64 | 16.09 | 68,116 | +0.52(+3.37%) |
Nov 29, 2002 | 16.43 | 16.43 | 15.57 | 15.57 | 50,353 | -0.80(-4.87%) |
Nov 27, 2002 | 15.80 | 16.37 | 15.80 | 16.37 | 69,970 | +0.67(+4.29%) |
Nov 26, 2002 | 15.80 | 15.91 | 15.54 | 15.69 | 171,450 | -0.10(-0.66%) |
Nov 25, 2002 | 15.83 | 15.93 | 15.47 | 15.80 | 124,648 | -0.02(-0.12%) |
Nov 22, 2002 | 15.38 | 16.11 | 15.38 | 15.82 | 176,547 | +0.47(+3.08%) |
Nov 21, 2002 | 14.75 | 15.38 | 14.75 | 15.34 | 123,876 | +0.62(+4.22%) |
Nov 20, 2002 | 14.31 | 14.79 | 14.29 | 14.72 | 164,808 | +0.41(+2.90%) |
Nov 19, 2002 | 14.36 | 14.44 | 14.31 | 14.31 | 165,889 | +0.00(+0.00%) |
Nov 18, 2002 | 14.34 | 14.45 | 14.25 | 14.31 | 84,180 | +0.06(+0.41%) |
Nov 15, 2002 | 14.31 | 14.53 | 14.18 | 14.25 | 134,688 | -0.05(-0.36%) |
Nov 14, 2002 | 14.11 | 14.39 | 14.11 | 14.30 | 494,270 | +0.21(+1.52%) |
Nov 13, 2002 | 14.15 | 14.31 | 14.08 | 14.09 | 287,912 | -0.06(-0.41%) |
Nov 12, 2002 | 14.17 | 14.35 | 14.07 | 14.15 | 293,473 | +0.05(+0.32%) |
Nov 11, 2002 | 14.31 | 14.36 | 14.07 | 14.10 | 52,825 | -0.30(-2.07%) |
Nov 08, 2002 | 14.46 | 14.50 | 14.29 | 14.40 | 194,773 | -0.12(-0.85%) |
Nov 07, 2002 | 14.88 | 14.88 | 14.28 | 14.52 | 161,564 | -0.33(-2.22%) |
Nov 06, 2002 | 14.60 | 14.86 | 14.37 | 14.85 | 201,724 | +0.26(+1.77%) |
Nov 05, 2002 | 14.50 | 14.63 | 14.06 | 14.59 | 335,331 | -0.05(-0.35%) |
Nov 04, 2002 | 14.89 | 15.08 | 14.59 | 14.64 | 74,140 | -0.25(-1.65%) |
Nov 01, 2002 | 14.81 | 14.89 | 14.73 | 14.89 | 116,616 | +0.07(+0.48%) |
Oct 31, 2002 | 14.79 | 15.16 | 14.79 | 14.82 | 250,687 | +0.03(+0.18%) |
Oct 30, 2002 | 16.02 | 16.02 | 14.37 | 14.79 | 665,875 | -1.22(-7.64%) |
Oct 29, 2002 | 15.49 | 16.02 | 15.49 | 16.02 | 88,041 | +0.56(+3.64%) |
Oct 28, 2002 | 15.64 | 15.78 | 15.40 | 15.45 | 96,382 | -0.12(-0.75%) |
Oct 25, 2002 | 15.49 | 15.75 | 15.44 | 15.57 | 67,189 | +0.06(+0.42%) |
Oct 24, 2002 | 15.44 | 15.67 | 15.38 | 15.51 | 60,393 | +0.08(+0.55%) |
Oct 23, 2002 | 15.57 | 15.64 | 15.26 | 15.42 | 100,398 | -0.21(-1.37%) |
Oct 22, 2002 | 15.41 | 15.85 | 15.41 | 15.64 | 61,474 | +0.23(+1.51%) |
Oct 21, 2002 | 14.89 | 15.41 | 14.86 | 15.40 | 74,140 | +0.60(+4.07%) |
Oct 18, 2002 | 14.76 | 14.89 | 14.72 | 14.80 | 36,452 | +0.08(+0.57%) |
Oct 17, 2002 | 14.73 | 14.85 | 14.47 | 14.72 | 169,287 | +0.08(+0.57%) |
Oct 16, 2002 | 14.81 | 14.81 | 14.53 | 14.63 | 81,091 | -0.08(-0.57%) |
Oct 15, 2002 | 14.64 | 14.99 | 14.57 | 14.72 | 112,601 | +0.15(+1.02%) |
Oct 14, 2002 | 14.18 | 14.58 | 14.17 | 14.57 | 116,308 | +0.32(+2.27%) |
Oct 11, 2002 | 14.17 | 14.57 | 14.17 | 14.24 | 201,724 | +0.14(+1.01%) |
Oct 10, 2002 | 14.19 | 14.21 | 13.65 | 14.10 | 179,018 | -0.35(-2.42%) |
Oct 09, 2002 | 15.02 | 15.02 | 14.45 | 14.45 | 71,669 | -0.76(-5.02%) |
Oct 08, 2002 | 15.02 | 15.21 | 14.97 | 15.21 | 57,150 | +0.23(+1.51%) |
Oct 07, 2002 | 15.58 | 15.60 | 14.96 | 14.99 | 82,481 | -0.53(-3.42%) |
Oct 04, 2002 | 15.67 | 15.77 | 15.31 | 15.52 | 75,839 | -0.18(-1.15%) |
Oct 03, 2002 | 15.76 | 15.96 | 15.61 | 15.70 | 51,743 | -0.11(-0.70%) |
Oct 02, 2002 | 15.89 | 16.17 | 15.71 | 15.81 | 99,008 | -0.15(-0.93%) |
Oct 01, 2002 | 15.60 | 15.96 | 15.23 | 15.96 | 119,397 | +0.36(+2.28%) |
Sep 30, 2002 | 15.92 | 15.92 | 15.51 | 15.60 | 101,479 | -0.32(-1.99%) |
Sep 27, 2002 | 16.38 | 16.52 | 15.92 | 15.92 | 91,440 | -0.52(-3.19%) |
Sep 26, 2002 | 16.19 | 16.51 | 16.12 | 16.44 | 109,820 | +0.36(+2.21%) |
Sep 25, 2002 | 15.31 | 16.09 | 15.31 | 16.09 | 126,347 | +0.78(+5.07%) |
Sep 24, 2002 | 15.41 | 15.51 | 15.31 | 15.31 | 63,946 | -0.10(-0.63%) |
Sep 23, 2002 | 15.65 | 15.69 | 15.41 | 15.41 | 104,414 | -0.14(-0.92%) |
Sep 20, 2002 | 15.54 | 15.60 | 15.31 | 15.55 | 169,905 | +0.01(+0.08%) |
Sep 19, 2002 | 15.65 | 16.04 | 15.54 | 15.54 | 49,735 | -0.14(-0.87%) |
Sep 18, 2002 | 15.85 | 15.87 | 15.54 | 15.67 | 134,688 | -0.24(-1.51%) |
Sep 17, 2002 | 15.89 | 16.19 | 15.89 | 15.91 | 125,266 | +0.03(+0.16%) |
Sep 16, 2002 | 15.95 | 16.04 | 15.82 | 15.89 | 77,075 | -0.07(-0.45%) |
Sep 13, 2002 | 15.80 | 16.02 | 15.60 | 15.96 | 53,288 | +0.16(+1.02%) |
Sep 12, 2002 | 16.06 | 16.06 | 15.73 | 15.80 | 113,373 | -0.26(-1.61%) |
Sep 11, 2002 | 16.38 | 16.46 | 16.06 | 16.06 | 45,411 | -0.23(-1.43%) |
Sep 10, 2002 | 16.19 | 16.32 | 16.09 | 16.29 | 85,416 | +0.04(+0.24%) |
Sep 09, 2002 | 16.35 | 16.44 | 16.12 | 16.25 | 42,013 | -0.09(-0.55%) |
Sep 06, 2002 | 16.01 | 16.35 | 15.86 | 16.34 | 125,266 | +0.34(+2.10%) |
Sep 05, 2002 | 16.10 | 16.18 | 15.80 | 16.00 | 87,887 | -0.12(-0.72%) |
Sep 04, 2002 | 15.61 | 16.17 | 15.47 | 16.12 | 106,268 | +0.52(+3.32%) |
Sep 03, 2002 | 15.99 | 15.99 | 15.57 | 15.60 | 124,031 | -0.43(-2.71%) |
Aug 30, 2002 | 15.98 | 16.25 | 15.98 | 16.04 | 67,498 | +0.04(+0.24%) |
Aug 29, 2002 | 15.89 | 16.19 | 15.86 | 16.00 | 52,979 | +0.04(+0.24%) |
Aug 28, 2002 | 15.88 | 16.00 | 15.86 | 15.96 | 1,143,000 | +0.06(+0.41%) |
Aug 27, 2002 | 16.19 | 16.32 | 15.89 | 15.89 | 77,229 | -0.28(-1.76%) |
Aug 26, 2002 | 16.32 | 16.33 | 16.02 | 16.18 | 89,741 | -0.08(-0.48%) |
Aug 23, 2002 | 16.29 | 16.37 | 16.25 | 16.26 | 71,823 | -0.10(-0.59%) |
Aug 22, 2002 | 16.44 | 16.50 | 16.35 | 16.35 | 38,305 | -0.09(-0.55%) |
Aug 21, 2002 | 16.32 | 16.44 | 16.11 | 16.44 | 66,880 | +0.16(+0.99%) |
Aug 20, 2002 | 16.50 | 16.50 | 16.26 | 16.28 | 71,051 | -0.19(-1.18%) |
Aug 16, 2002 | 16.44 | 16.57 | 16.38 | 16.48 | 96,228 | +0.03(+0.20%) |
Aug 15, 2002 | 16.43 | 16.67 | 16.41 | 16.44 | 121,096 | +0.07(+0.43%) |
Aug 14, 2002 | 16.04 | 16.38 | 15.99 | 16.37 | 68,271 | +0.34(+2.14%) |
Aug 13, 2002 | 16.40 | 16.41 | 15.92 | 16.03 | 87,424 | -0.39(-2.37%) |
Aug 12, 2002 | 16.20 | 16.44 | 16.04 | 16.42 | 156,621 | -0.09(-0.55%) |
Aug 07, 2002 | 16.25 | 16.51 | 16.09 | 16.51 | 183,343 | +0.28(+1.76%) |
Aug 06, 2002 | 15.90 | 16.32 | 15.90 | 16.22 | 162,800 | +0.45(+2.87%) |
Aug 05, 2002 | 15.93 | 15.93 | 15.47 | 15.77 | 305,521 | -0.14(-0.90%) |
Aug 02, 2002 | 16.74 | 16.74 | 15.70 | 15.91 | 278,953 | -0.89(-5.32%) |
Aug 01, 2002 | 17.58 | 17.58 | 16.77 | 16.81 | 179,945 | -0.93(-5.26%) |
Jul 31, 2002 | 18.00 | 18.43 | 17.74 | 17.74 | 146,273 | -0.71(-3.86%) |
Jul 30, 2002 | 18.94 | 18.94 | 18.39 | 18.45 | 74,603 | -0.47(-2.50%) |
Jul 29, 2002 | 18.22 | 18.94 | 18.22 | 18.92 | 157,548 | +0.80(+4.39%) |
Jul 26, 2002 | 17.25 | 18.22 | 17.20 | 18.13 | 116,925 | +0.87(+5.07%) |
Jul 25, 2002 | 17.16 | 17.77 | 16.80 | 17.25 | 142,102 | +0.03(+0.19%) |
Jul 24, 2002 | 15.84 | 17.22 | 15.14 | 17.22 | 164,653 | +1.33(+8.35%) |
Jul 23, 2002 | 16.54 | 16.54 | 15.89 | 15.89 | 74,912 | -0.62(-3.73%) |
Jul 22, 2002 | 16.70 | 16.83 | 16.20 | 16.51 | 104,723 | -0.26(-1.54%) |
Jul 19, 2002 | 16.93 | 16.93 | 16.51 | 16.77 | 128,201 | -0.21(-1.26%) |
Jul 17, 2002 | 16.96 | 17.09 | 16.77 | 16.98 | 228,136 | -0.50(-2.85%) |
Jul 12, 2002 | 17.80 | 17.83 | 17.47 | 17.48 | 193,537 | -0.32(-1.82%) |
Jul 11, 2002 | 18.34 | 18.35 | 17.68 | 17.80 | 104,723 | -0.56(-3.03%) |
Jul 10, 2002 | 18.45 | 18.71 | 18.32 | 18.36 | 61,783 | -0.06(-0.35%) |
Jul 09, 2002 | 18.72 | 18.72 | 18.43 | 18.43 | 78,619 | -0.29(-1.56%) |
Jul 08, 2002 | 18.61 | 18.72 | 18.61 | 18.72 | 75,839 | +0.10(+0.56%) |
Jul 05, 2002 | 18.29 | 18.61 | 18.28 | 18.61 | 34,753 | +0.36(+1.95%) |
Jul 04, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | +0.00(+0.00%) |
Jul 03, 2002 | 18.26 | 18.65 | 18.03 | 18.26 | 75,376 | -0.04(-0.21%) |
Jul 02, 2002 | 18.65 | 18.84 | 18.30 | 18.30 | 97,309 | -0.36(-1.91%) |
Jul 01, 2002 | 19.10 | 19.10 | 18.65 | 18.65 | 80,318 | -0.41(-2.17%) |
Jun 28, 2002 | 19.51 | 20.13 | 19.07 | 19.07 | 270,767 | -0.45(-2.29%) |
Jun 27, 2002 | 19.33 | 19.83 | 19.33 | 19.51 | 117,389 | +0.25(+1.28%) |
Jun 26, 2002 | 19.10 | 19.34 | 18.83 | 19.27 | 96,228 | +0.01(+0.03%) |
Jun 25, 2002 | 19.00 | 19.65 | 19.00 | 19.26 | 172,840 | +0.42(+2.23%) |
Jun 21, 2002 | 19.68 | 19.69 | 19.07 | 18.84 | 360,663 | -0.91(-4.59%) |
Jun 20, 2002 | 19.97 | 20.01 | 19.29 | 19.75 | 373,946 | -1.22(-5.84%) |
Jun 19, 2002 | 21.11 | 21.47 | 20.96 | 20.97 | 115,381 | -0.14(-0.64%) |
Jun 18, 2002 | 21.40 | 21.59 | 21.07 | 21.11 | 28,883 | -0.30(-1.39%) |
Jun 17, 2002 | 20.85 | 21.40 | 20.85 | 21.40 | 26,412 | +0.56(+2.67%) |
Jun 14, 2002 | 20.82 | 20.88 | 20.56 | 20.85 | 50,353 | -0.54(-2.54%) |
Jun 12, 2002 | 21.46 | 21.51 | 21.29 | 21.39 | 34,444 | -0.09(-0.42%) |
Jun 11, 2002 | 21.43 | 21.66 | 21.40 | 21.48 | 49,118 | +0.01(+0.03%) |
Jun 10, 2002 | 21.18 | 21.51 | 21.18 | 21.47 | 68,116 | +0.34(+1.59%) |
Jun 07, 2002 | 20.83 | 21.17 | 20.56 | 21.14 | 71,978 | +0.27(+1.27%) |
Jun 06, 2002 | 21.20 | 21.28 | 20.86 | 20.87 | 57,458 | -0.37(-1.74%) |
Jun 05, 2002 | 21.30 | 21.33 | 21.13 | 21.24 | 62,401 | -0.84(-3.78%) |
May 31, 2002 | 22.18 | 22.24 | 21.99 | 22.08 | 52,516 | +0.47(+2.16%) |
May 28, 2002 | 21.85 | 21.86 | 21.30 | 21.61 | 54,369 | -0.28(-1.27%) |
May 27, 2002 | 21.56 | 22.11 | 21.31 | 21.89 | 153,069 | +0.00(+0.00%) |
May 24, 2002 | 21.56 | 22.11 | 21.31 | 21.89 | 151,524 | +0.33(+1.53%) |
May 23, 2002 | 21.40 | 21.62 | 21.27 | 21.56 | 111,210 | +0.19(+0.91%) |
May 22, 2002 | 21.53 | 21.53 | 21.27 | 21.36 | 355,256 | -0.20(-0.93%) |
May 21, 2002 | 21.69 | 21.75 | 21.24 | 21.57 | 76,611 | -0.12(-0.57%) |
May 20, 2002 | 22.04 | 22.09 | 21.62 | 21.69 | 85,879 | -0.39(-1.76%) |
May 17, 2002 | 22.45 | 22.51 | 21.95 | 22.08 | 43,094 | -0.37(-1.64%) |
May 16, 2002 | 22.66 | 22.73 | 22.43 | 22.45 | 93,293 | -0.23(-1.03%) |
May 15, 2002 | 22.74 | 22.96 | 22.61 | 22.68 | 92,521 | -0.01(-0.06%) |
May 14, 2002 | 21.75 | 22.69 | 21.69 | 22.69 | 124,339 | +0.97(+4.47%) |
May 13, 2002 | 21.69 | 21.95 | 21.69 | 21.72 | 100,707 | +0.03(+0.12%) |
May 10, 2002 | 21.46 | 21.75 | 21.44 | 21.70 | 97,000 | +0.20(+0.93%) |
May 09, 2002 | 21.72 | 21.75 | 21.49 | 21.49 | 205,431 | -0.25(-1.13%) |
May 08, 2002 | 21.69 | 21.75 | 21.66 | 21.74 | 134,379 | +0.05(+0.24%) |
May 07, 2002 | 21.69 | 21.80 | 21.62 | 21.69 | 146,582 | -0.01(-0.03%) |
May 06, 2002 | 22.16 | 22.56 | 21.69 | 21.70 | 121,096 | -0.47(-2.10%) |
May 03, 2002 | 22.37 | 22.40 | 22.01 | 22.16 | 99,471 | -0.30(-1.33%) |
May 02, 2002 | 22.76 | 22.76 | 22.35 | 22.46 | 432,486 | -0.36(-1.59%) |