Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.36 | 17.61 | 17.36 | 17.61 | 1,507 | +0.25(+1.46%) |
Apr 29, 2003 | 17.49 | 17.49 | 17.36 | 17.36 | 1,781 | -0.14(-0.78%) |
Apr 28, 2003 | 17.52 | 17.52 | 17.47 | 17.49 | 4,795 | -0.02(-0.14%) |
Apr 25, 2003 | 17.49 | 17.56 | 17.46 | 17.52 | 7,947 | +0.08(+0.45%) |
Apr 24, 2003 | 17.37 | 17.44 | 17.37 | 17.44 | 685 | +0.04(+0.25%) |
Apr 23, 2003 | 17.21 | 17.39 | 17.17 | 17.39 | 2,329 | +0.18(+1.07%) |
Apr 22, 2003 | 17.03 | 17.27 | 17.03 | 17.21 | 2,740 | +0.12(+0.68%) |
Apr 21, 2003 | 17.18 | 17.18 | 17.08 | 17.09 | 2,466 | -0.06(-0.34%) |
Apr 17, 2003 | 17.26 | 17.27 | 17.06 | 17.15 | 4,247 | -0.07(-0.42%) |
Apr 16, 2003 | 17.26 | 17.26 | 17.15 | 17.22 | 3,699 | +0.07(+0.43%) |
Apr 15, 2003 | 16.57 | 17.18 | 16.56 | 17.15 | 8,358 | +0.53(+3.19%) |
Apr 14, 2003 | 16.76 | 16.76 | 16.32 | 16.62 | 8,632 | -0.09(-0.52%) |
Apr 11, 2003 | 16.57 | 16.97 | 16.52 | 16.71 | 29,596 | +0.21(+1.30%) |
Apr 10, 2003 | 16.77 | 16.77 | 16.35 | 16.49 | 4,247 | -0.27(-1.62%) |
Apr 09, 2003 | 16.83 | 16.84 | 16.74 | 16.77 | 1,096 | -0.09(-0.52%) |
Apr 08, 2003 | 17.35 | 17.35 | 16.74 | 16.85 | 13,428 | -0.49(-2.83%) |
Apr 07, 2003 | 16.88 | 17.45 | 16.88 | 17.35 | 32,473 | +0.56(+3.33%) |
Apr 04, 2003 | 16.91 | 16.91 | 16.63 | 16.79 | 3,836 | -0.12(-0.72%) |
Apr 03, 2003 | 16.98 | 16.98 | 16.82 | 16.91 | 7,262 | -0.05(-0.29%) |
Apr 02, 2003 | 16.83 | 17.02 | 16.64 | 16.96 | 6,988 | +0.27(+1.60%) |
Apr 01, 2003 | 15.72 | 16.83 | 15.57 | 16.69 | 46,998 | +0.93(+5.93%) |
Mar 31, 2003 | 16.55 | 16.55 | 15.75 | 15.75 | 23,019 | -0.79(-4.76%) |
Mar 28, 2003 | 16.69 | 16.69 | 16.52 | 16.54 | 11,372 | -0.19(-1.16%) |
Mar 27, 2003 | 16.93 | 16.93 | 16.74 | 16.74 | 3,288 | -0.19(-1.15%) |
Mar 26, 2003 | 17.15 | 17.20 | 16.92 | 16.93 | 9,591 | -0.56(-3.20%) |
Mar 25, 2003 | 17.38 | 17.51 | 17.36 | 17.49 | 2,603 | +0.17(+0.98%) |
Mar 24, 2003 | 17.17 | 17.39 | 17.03 | 17.32 | 6,165 | +0.10(+0.59%) |
Mar 21, 2003 | 17.18 | 17.29 | 17.14 | 17.22 | 6,302 | -0.00(-0.03%) |
Mar 20, 2003 | 17.39 | 17.47 | 17.08 | 17.22 | 19,319 | -0.12(-0.67%) |
Mar 19, 2003 | 17.24 | 17.34 | 17.18 | 17.34 | 7,536 | +0.12(+0.71%) |
Mar 18, 2003 | 17.42 | 17.42 | 17.02 | 17.22 | 10,687 | -0.27(-1.56%) |
Mar 17, 2003 | 17.28 | 17.51 | 17.28 | 17.49 | 31,925 | +0.18(+1.07%) |
Mar 14, 2003 | 17.03 | 17.31 | 17.03 | 17.31 | 24,115 | +0.33(+1.92%) |
Mar 13, 2003 | 17.17 | 17.17 | 16.98 | 16.98 | 17,264 | -0.17(-0.99%) |
Mar 12, 2003 | 17.29 | 17.40 | 17.03 | 17.15 | 16,305 | -0.14(-0.82%) |
Mar 11, 2003 | 17.35 | 17.60 | 17.22 | 17.29 | 17,401 | -0.09(-0.50%) |
Mar 10, 2003 | 17.04 | 17.64 | 17.04 | 17.38 | 25,485 | +0.21(+1.25%) |
Mar 07, 2003 | 16.42 | 17.17 | 16.35 | 17.17 | 8,769 | +0.67(+4.07%) |
Mar 06, 2003 | 17.54 | 17.68 | 16.49 | 16.49 | 66,591 | -1.12(-6.35%) |
Mar 05, 2003 | 17.18 | 18.12 | 17.00 | 17.61 | 72,346 | +0.44(+2.55%) |
Mar 04, 2003 | 16.04 | 17.25 | 16.04 | 17.18 | 58,781 | +1.23(+7.69%) |
Mar 03, 2003 | 15.91 | 15.96 | 15.84 | 15.95 | 4,795 | -0.03(-0.21%) |
Feb 28, 2003 | 15.81 | 16.45 | 15.81 | 15.98 | 33,158 | +0.42(+2.69%) |
Feb 27, 2003 | 15.23 | 15.56 | 15.19 | 15.56 | 9,043 | +0.26(+1.68%) |
Feb 26, 2003 | 15.04 | 16.03 | 15.04 | 15.31 | 33,707 | +0.31(+2.04%) |
Feb 25, 2003 | 15.47 | 15.47 | 14.60 | 15.00 | 53,163 | -0.53(-3.38%) |
Feb 24, 2003 | 14.84 | 16.10 | 14.84 | 15.53 | 70,154 | +0.69(+4.62%) |
Feb 21, 2003 | 13.86 | 14.86 | 13.86 | 14.84 | 38,913 | +0.99(+7.17%) |
Feb 20, 2003 | 14.32 | 14.32 | 13.82 | 13.85 | 18,086 | -0.47(-3.26%) |
Feb 19, 2003 | 14.53 | 14.62 | 14.30 | 14.31 | 7,673 | -0.24(-1.67%) |
Feb 18, 2003 | 14.46 | 14.67 | 14.46 | 14.56 | 9,317 | +0.11(+0.74%) |
Feb 14, 2003 | 14.64 | 14.69 | 14.40 | 14.45 | 23,567 | -0.25(-1.69%) |
Feb 13, 2003 | 13.62 | 14.74 | 13.62 | 14.70 | 17,949 | +1.08(+7.89%) |
Feb 12, 2003 | 14.32 | 14.32 | 13.48 | 13.62 | 33,981 | -0.71(-4.92%) |
Feb 11, 2003 | 14.63 | 14.73 | 14.33 | 14.33 | 26,170 | -0.30(-2.03%) |
Feb 10, 2003 | 14.87 | 14.88 | 14.62 | 14.63 | 9,317 | -0.30(-2.02%) |
Feb 07, 2003 | 15.00 | 15.30 | 14.86 | 14.93 | 24,663 | -0.09(-0.58%) |
Feb 06, 2003 | 15.59 | 15.59 | 15.01 | 15.01 | 17,812 | -0.58(-3.71%) |
Feb 05, 2003 | 15.59 | 15.61 | 15.59 | 15.59 | 1,233 | +0.00(+0.00%) |
Feb 04, 2003 | 15.72 | 15.73 | 15.57 | 15.59 | 9,454 | -0.15(-0.96%) |
Feb 03, 2003 | 15.85 | 15.93 | 15.74 | 15.74 | 10,687 | -0.09(-0.58%) |
Jan 31, 2003 | 15.89 | 15.89 | 15.79 | 15.84 | 8,358 | +0.00(+0.03%) |
Jan 30, 2003 | 16.13 | 16.13 | 15.81 | 15.83 | 7,947 | -0.32(-1.99%) |
Jan 29, 2003 | 16.13 | 16.18 | 16.13 | 16.15 | 2,055 | +0.00(+0.03%) |
Jan 28, 2003 | 16.10 | 16.15 | 16.08 | 16.15 | 4,247 | +0.02(+0.15%) |
Jan 27, 2003 | 16.08 | 16.12 | 16.07 | 16.12 | 1,370 | +0.06(+0.39%) |
Jan 24, 2003 | 16.16 | 16.16 | 16.06 | 16.06 | 3,425 | +0.00(+0.00%) |
Jan 23, 2003 | 16.06 | 16.13 | 16.06 | 16.06 | 1,781 | -0.02(-0.12%) |
Jan 22, 2003 | 16.12 | 16.13 | 16.08 | 16.08 | 2,740 | -0.02(-0.15%) |
Jan 21, 2003 | 16.33 | 16.33 | 16.10 | 16.10 | 1,781 | -0.27(-1.63%) |
Jan 17, 2003 | 16.32 | 16.37 | 16.30 | 16.37 | 3,151 | +0.07(+0.42%) |
Jan 16, 2003 | 16.33 | 16.39 | 16.30 | 16.30 | 4,658 | -0.01(-0.06%) |
Jan 15, 2003 | 16.30 | 16.40 | 16.30 | 16.31 | 6,439 | -0.02(-0.12%) |
Jan 14, 2003 | 16.36 | 16.36 | 16.32 | 16.33 | 2,055 | +0.00(+0.03%) |
Jan 13, 2003 | 16.36 | 16.47 | 16.32 | 16.33 | 2,740 | +0.01(+0.06%) |
Jan 10, 2003 | 16.32 | 16.32 | 16.32 | 16.32 | 274 | -0.05(-0.30%) |
Jan 09, 2003 | 16.27 | 16.37 | 16.25 | 16.37 | 3,836 | +0.12(+0.72%) |
Jan 08, 2003 | 16.25 | 16.34 | 16.25 | 16.25 | 11,646 | +0.00(+0.00%) |
Jan 07, 2003 | 16.32 | 16.32 | 16.25 | 16.25 | 2,603 | -0.07(-0.45%) |
Jan 06, 2003 | 16.22 | 16.32 | 16.15 | 16.32 | 6,576 | +0.15(+0.93%) |
Jan 03, 2003 | 16.18 | 16.18 | 16.17 | 16.17 | 548 | -0.03(-0.18%) |
Jan 02, 2003 | 16.30 | 16.30 | 16.20 | 16.20 | 2,740 | +0.10(+0.60%) |
Dec 31, 2002 | 16.47 | 16.66 | 16.10 | 16.10 | 8,358 | -0.39(-2.36%) |
Dec 30, 2002 | 16.42 | 16.49 | 16.42 | 16.49 | 4,795 | +0.07(+0.41%) |
Dec 27, 2002 | 16.45 | 16.45 | 16.42 | 16.43 | 4,658 | -0.04(-0.24%) |
Dec 26, 2002 | 16.49 | 16.49 | 16.46 | 16.46 | 959 | -0.08(-0.47%) |
Dec 24, 2002 | 16.65 | 16.65 | 16.54 | 16.54 | 3,699 | -0.03(-0.21%) |
Dec 23, 2002 | 16.57 | 16.72 | 16.45 | 16.58 | 8,495 | +0.06(+0.35%) |
Dec 20, 2002 | 16.54 | 16.66 | 16.49 | 16.52 | 6,165 | -0.02(-0.15%) |
Dec 19, 2002 | 16.47 | 16.54 | 16.45 | 16.54 | 4,110 | +0.02(+0.15%) |
Dec 18, 2002 | 16.64 | 16.64 | 16.45 | 16.52 | 7,673 | -0.14(-0.85%) |
Dec 17, 2002 | 16.54 | 16.66 | 16.54 | 16.66 | 6,439 | +0.12(+0.71%) |
Dec 16, 2002 | 16.79 | 16.79 | 16.53 | 16.54 | 5,754 | -0.29(-1.73%) |
Dec 13, 2002 | 16.85 | 16.85 | 16.83 | 16.83 | 1,781 | -0.02(-0.14%) |
Dec 12, 2002 | 16.79 | 16.86 | 16.79 | 16.86 | 548 | +0.11(+0.64%) |
Dec 11, 2002 | 16.62 | 16.76 | 16.62 | 16.75 | 7,399 | +0.16(+0.97%) |
Dec 10, 2002 | 16.35 | 16.59 | 16.35 | 16.59 | 6,302 | +0.21(+1.31%) |
Dec 09, 2002 | 16.50 | 16.50 | 16.35 | 16.38 | 5,891 | -0.19(-1.15%) |
Dec 06, 2002 | 16.54 | 16.62 | 16.50 | 16.57 | 3,699 | +0.07(+0.41%) |
Dec 05, 2002 | 16.59 | 16.59 | 16.50 | 16.50 | 3,151 | -0.09(-0.56%) |
Dec 04, 2002 | 16.59 | 16.69 | 16.57 | 16.59 | 6,576 | +0.00(+0.00%) |
Dec 03, 2002 | 17.02 | 17.02 | 16.59 | 16.59 | 5,754 | -0.43(-2.54%) |
Dec 02, 2002 | 17.05 | 17.10 | 17.00 | 17.02 | 2,877 | +0.04(+0.26%) |
Nov 29, 2002 | 16.91 | 16.98 | 16.91 | 16.98 | 959 | +0.10(+0.58%) |
Nov 27, 2002 | 16.71 | 16.90 | 16.71 | 16.88 | 12,331 | +0.19(+1.17%) |
Nov 26, 2002 | 16.65 | 16.69 | 16.64 | 16.69 | 1,918 | +0.05(+0.32%) |
Nov 25, 2002 | 16.62 | 16.64 | 16.57 | 16.64 | 7,262 | +0.03(+0.20%) |
Nov 22, 2002 | 16.91 | 16.91 | 16.59 | 16.60 | 10,961 | -0.32(-1.87%) |
Nov 21, 2002 | 17.08 | 17.08 | 16.91 | 16.92 | 3,151 | -0.11(-0.66%) |
Nov 20, 2002 | 17.10 | 17.11 | 17.03 | 17.03 | 5,617 | -0.10(-0.60%) |
Nov 19, 2002 | 17.05 | 17.18 | 17.05 | 17.13 | 9,591 | +0.02(+0.11%) |
Nov 18, 2002 | 17.19 | 17.23 | 17.03 | 17.11 | 6,988 | -0.08(-0.48%) |
Nov 15, 2002 | 17.20 | 17.20 | 17.15 | 17.19 | 3,973 | -0.05(-0.28%) |
Nov 14, 2002 | 17.20 | 17.42 | 17.18 | 17.24 | 17,127 | +0.07(+0.40%) |
Nov 13, 2002 | 17.08 | 17.25 | 16.91 | 17.18 | 16,442 | +0.10(+0.57%) |
Nov 12, 2002 | 17.29 | 17.29 | 17.08 | 17.08 | 12,057 | -0.19(-1.13%) |
Nov 11, 2002 | 17.56 | 17.62 | 17.27 | 17.27 | 9,591 | -0.34(-1.93%) |
Nov 08, 2002 | 17.73 | 17.74 | 17.61 | 17.61 | 4,521 | -0.19(-1.09%) |
Nov 07, 2002 | 17.94 | 18.00 | 17.75 | 17.81 | 34,392 | -0.18(-1.03%) |
Nov 06, 2002 | 17.97 | 18.15 | 17.96 | 17.99 | 24,389 | +0.05(+0.27%) |
Nov 05, 2002 | 17.95 | 17.99 | 17.90 | 17.94 | 14,387 | -0.06(-0.32%) |
Nov 04, 2002 | 18.08 | 18.08 | 17.86 | 18.00 | 35,488 | +0.01(+0.08%) |
Nov 01, 2002 | 18.12 | 18.17 | 17.88 | 17.99 | 19,182 | -0.16(-0.88%) |
Oct 31, 2002 | 18.30 | 18.37 | 18.15 | 18.15 | 22,334 | -0.14(-0.74%) |
Oct 30, 2002 | 18.32 | 18.37 | 18.22 | 18.28 | 2,466 | -0.01(-0.05%) |
Oct 29, 2002 | 18.25 | 18.29 | 18.20 | 18.29 | 5,069 | +0.10(+0.53%) |
Oct 28, 2002 | 18.05 | 18.20 | 18.05 | 18.20 | 959 | +0.19(+1.08%) |
Oct 25, 2002 | 17.95 | 18.00 | 17.95 | 18.00 | 1,096 | +0.10(+0.54%) |
Oct 24, 2002 | 17.90 | 17.90 | 17.86 | 17.90 | 685 | +0.10(+0.55%) |
Oct 23, 2002 | 17.71 | 17.81 | 17.67 | 17.81 | 6,576 | +0.15(+0.83%) |
Oct 22, 2002 | 17.84 | 17.89 | 17.64 | 17.66 | 11,098 | -0.17(-0.96%) |
Oct 21, 2002 | 16.99 | 17.88 | 16.99 | 17.83 | 17,264 | +0.88(+5.19%) |
Oct 18, 2002 | 16.83 | 16.95 | 16.79 | 16.95 | 5,754 | +0.18(+1.07%) |
Oct 17, 2002 | 16.88 | 16.88 | 16.64 | 16.77 | 2,329 | -0.11(-0.66%) |
Oct 16, 2002 | 17.05 | 17.05 | 16.79 | 16.88 | 9,317 | -0.22(-1.28%) |
Oct 15, 2002 | 16.69 | 17.10 | 16.66 | 17.10 | 5,069 | +0.39(+2.33%) |
Oct 14, 2002 | 16.90 | 16.90 | 16.71 | 16.71 | 4,932 | -0.22(-1.29%) |
Oct 11, 2002 | 16.77 | 16.93 | 16.76 | 16.93 | 12,742 | +0.15(+0.87%) |
Oct 10, 2002 | 16.64 | 16.79 | 16.54 | 16.79 | 6,302 | +0.10(+0.58%) |
Oct 09, 2002 | 16.79 | 16.79 | 16.59 | 16.69 | 7,399 | -0.10(-0.58%) |
Oct 08, 2002 | 16.79 | 16.82 | 16.69 | 16.79 | 3,288 | +0.00(+0.00%) |
Oct 07, 2002 | 17.03 | 17.03 | 16.70 | 16.79 | 2,740 | -0.17(-1.00%) |
Oct 04, 2002 | 17.25 | 17.25 | 16.91 | 16.96 | 5,343 | -0.34(-1.97%) |
Oct 03, 2002 | 17.08 | 17.30 | 17.08 | 17.30 | 24,115 | +0.27(+1.57%) |
Oct 02, 2002 | 17.37 | 17.37 | 17.03 | 17.03 | 6,165 | -0.29(-1.69%) |
Oct 01, 2002 | 17.54 | 17.54 | 17.31 | 17.32 | 4,110 | -0.22(-1.28%) |
Sep 30, 2002 | 17.93 | 17.93 | 17.52 | 17.54 | 7,810 | -0.31(-1.74%) |
Sep 27, 2002 | 18.00 | 18.00 | 17.86 | 17.86 | 1,233 | -0.19(-1.08%) |
Sep 26, 2002 | 17.95 | 18.05 | 17.90 | 18.05 | 3,562 | +0.05(+0.27%) |
Sep 25, 2002 | 18.10 | 18.15 | 18.00 | 18.00 | 4,521 | -0.16(-0.86%) |
Sep 24, 2002 | 18.15 | 18.16 | 18.07 | 18.16 | 369,955 | +0.08(+0.43%) |
Sep 23, 2002 | 18.23 | 18.23 | 18.08 | 18.08 | 1,233 | -0.15(-0.83%) |
Sep 20, 2002 | 18.37 | 18.37 | 18.23 | 18.23 | 5,754 | -0.21(-1.13%) |
Sep 19, 2002 | 18.78 | 18.78 | 18.44 | 18.44 | 6,439 | -0.39(-2.07%) |
Sep 18, 2002 | 18.69 | 18.83 | 18.69 | 18.83 | 685 | +0.10(+0.52%) |
Sep 17, 2002 | 18.15 | 18.83 | 18.15 | 18.73 | 17,675 | +0.68(+3.77%) |
Sep 16, 2002 | 17.95 | 18.05 | 17.90 | 18.05 | 1,233 | +0.16(+0.87%) |
Sep 13, 2002 | 17.85 | 17.90 | 17.85 | 17.90 | 41,106 | +0.02(+0.11%) |
Sep 12, 2002 | 17.86 | 17.92 | 17.78 | 17.88 | 3,973 | -0.02(-0.14%) |
Sep 11, 2002 | 17.91 | 17.91 | 17.90 | 17.90 | 411 | -0.04(-0.24%) |
Sep 10, 2002 | 17.67 | 17.99 | 17.67 | 17.94 | 6,714 | +0.28(+1.60%) |
Sep 09, 2002 | 17.42 | 17.69 | 17.42 | 17.66 | 6,302 | +0.24(+1.40%) |
Sep 06, 2002 | 17.61 | 17.66 | 17.36 | 17.42 | 68,510 | -0.19(-1.10%) |
Sep 05, 2002 | 17.71 | 17.71 | 17.61 | 17.61 | 822 | -0.12(-0.69%) |
Sep 04, 2002 | 17.66 | 17.76 | 17.66 | 17.73 | 1,644 | +0.07(+0.41%) |
Sep 03, 2002 | 17.98 | 17.98 | 17.64 | 17.66 | 9,728 | -0.36(-2.02%) |
Aug 30, 2002 | 18.25 | 18.40 | 18.03 | 18.03 | 14,524 | -0.24(-1.33%) |
Aug 29, 2002 | 18.52 | 18.52 | 18.27 | 18.27 | 534,379 | -0.22(-1.21%) |
Aug 28, 2002 | 18.49 | 18.56 | 18.49 | 18.49 | 3,973 | -0.04(-0.24%) |
Aug 27, 2002 | 18.49 | 18.62 | 18.49 | 18.54 | 4,384 | +0.13(+0.69%) |
Aug 26, 2002 | 18.34 | 18.41 | 18.34 | 18.41 | 685 | +0.13(+0.72%) |
Aug 23, 2002 | 18.47 | 18.47 | 18.28 | 18.28 | 3,151 | -0.21(-1.13%) |
Aug 22, 2002 | 18.49 | 18.49 | 18.43 | 18.49 | 7,810 | +0.13(+0.69%) |
Aug 21, 2002 | 18.10 | 18.39 | 18.10 | 18.36 | 3,014 | +0.31(+1.73%) |
Aug 20, 2002 | 18.46 | 18.46 | 18.05 | 18.05 | 10,687 | -0.32(-1.72%) |
Aug 16, 2002 | 18.20 | 18.49 | 18.20 | 18.37 | 14,250 | +0.27(+1.48%) |
Aug 15, 2002 | 18.05 | 18.10 | 18.00 | 18.10 | 2,055 | +0.00(+0.00%) |
Aug 14, 2002 | 17.93 | 18.10 | 17.71 | 18.10 | 5,206 | +0.17(+0.95%) |
Aug 13, 2002 | 17.95 | 17.95 | 17.93 | 17.93 | 548 | -0.02(-0.14%) |
Aug 12, 2002 | 17.76 | 18.20 | 17.76 | 17.95 | 6,165 | +0.92(+5.43%) |
Aug 07, 2002 | 16.54 | 17.03 | 16.54 | 17.03 | 6,165 | +0.54(+3.24%) |
Aug 06, 2002 | 16.15 | 16.49 | 16.15 | 16.49 | 4,795 | +0.39(+2.42%) |
Aug 05, 2002 | 16.15 | 16.15 | 16.10 | 16.10 | 1,507 | +0.00(+0.00%) |
Aug 02, 2002 | 16.20 | 16.20 | 16.10 | 16.10 | 14,250 | -0.10(-0.60%) |
Aug 01, 2002 | 16.15 | 16.23 | 16.15 | 16.20 | 1,096 | +0.02(+0.15%) |
Jul 31, 2002 | 16.08 | 16.18 | 16.06 | 16.18 | 3,973 | +0.10(+0.61%) |
Jul 30, 2002 | 16.35 | 16.35 | 15.95 | 16.08 | 8,221 | -0.22(-1.34%) |
Jul 29, 2002 | 15.84 | 16.30 | 15.84 | 16.30 | 7,536 | +0.44(+2.76%) |
Jul 26, 2002 | 15.84 | 15.86 | 15.79 | 15.86 | 2,329 | +0.05(+0.34%) |
Jul 25, 2002 | 15.72 | 15.81 | 15.72 | 15.81 | 4,795 | +0.19(+1.22%) |
Jul 24, 2002 | 15.42 | 15.62 | 15.20 | 15.62 | 9,317 | +0.20(+1.33%) |
Jul 23, 2002 | 16.00 | 16.05 | 15.41 | 15.41 | 6,714 | -0.54(-3.41%) |
Jul 22, 2002 | 16.15 | 16.20 | 15.82 | 15.96 | 9,454 | -0.24(-1.50%) |
Jul 19, 2002 | 16.35 | 16.35 | 16.20 | 16.20 | 3,014 | -0.22(-1.36%) |
Jul 17, 2002 | 16.48 | 16.48 | 16.32 | 16.43 | 1,781 | -0.12(-0.71%) |
Jul 12, 2002 | 16.55 | 16.70 | 16.54 | 16.54 | 3,288 | +0.02(+0.12%) |
Jul 11, 2002 | 16.48 | 16.57 | 16.43 | 16.52 | 6,028 | +0.05(+0.32%) |
Jul 10, 2002 | 16.66 | 16.66 | 16.47 | 16.47 | 6,302 | -0.24(-1.46%) |
Jul 09, 2002 | 16.86 | 16.86 | 16.71 | 16.71 | 2,329 | -0.12(-0.72%) |
Jul 08, 2002 | 16.96 | 16.96 | 16.83 | 16.83 | 4,384 | -0.09(-0.55%) |
Jul 05, 2002 | 16.91 | 17.00 | 16.91 | 16.93 | 2,192 | +0.02(+0.11%) |
Jul 04, 2002 | 16.93 | 16.93 | 16.91 | 16.91 | 1,233 | +0.00(+0.00%) |
Jul 03, 2002 | 16.93 | 16.93 | 16.91 | 16.91 | 1,233 | -0.07(-0.43%) |
Jul 02, 2002 | 16.87 | 17.00 | 16.87 | 16.98 | 1,370 | +0.10(+0.58%) |
Jul 01, 2002 | 17.27 | 17.27 | 16.88 | 16.88 | 7,262 | -0.39(-2.25%) |
Jun 28, 2002 | 17.25 | 17.27 | 17.15 | 17.27 | 21,923 | +0.07(+0.42%) |
Jun 27, 2002 | 17.18 | 17.23 | 17.08 | 17.20 | 20,553 | +0.00(+0.03%) |
Jun 26, 2002 | 17.20 | 17.20 | 17.18 | 17.19 | 2,877 | -0.01(-0.08%) |
Jun 25, 2002 | 17.08 | 17.27 | 17.08 | 17.21 | 3,562 | +0.30(+1.78%) |
Jun 21, 2002 | 16.87 | 16.93 | 16.77 | 16.91 | 5,206 | +0.04(+0.23%) |
Jun 20, 2002 | 16.83 | 16.96 | 16.79 | 16.87 | 6,851 | +0.03(+0.20%) |
Jun 19, 2002 | 16.96 | 17.13 | 16.83 | 16.83 | 8,358 | -0.08(-0.49%) |
Jun 18, 2002 | 17.19 | 17.22 | 16.91 | 16.92 | 17,538 | -0.26(-1.50%) |
Jun 17, 2002 | 16.75 | 17.18 | 16.75 | 17.18 | 13,290 | +0.44(+2.65%) |
Jun 14, 2002 | 16.50 | 16.73 | 16.50 | 16.73 | 4,932 | -0.05(-0.32%) |
Jun 12, 2002 | 16.91 | 16.91 | 16.66 | 16.79 | 9,317 | -0.12(-0.72%) |
Jun 11, 2002 | 16.92 | 16.92 | 16.91 | 16.91 | 2,877 | -0.01(-0.06%) |
Jun 10, 2002 | 17.22 | 17.22 | 16.87 | 16.92 | 178,126 | -0.31(-1.78%) |
Jun 07, 2002 | 17.18 | 17.22 | 17.18 | 17.22 | 21,375 | +0.05(+0.28%) |
Jun 06, 2002 | 17.22 | 17.22 | 17.15 | 17.18 | 8,221 | -0.10(-0.56%) |
Jun 05, 2002 | 17.42 | 17.42 | 17.20 | 17.27 | 11,920 | -0.64(-3.58%) |
May 31, 2002 | 17.91 | 18.00 | 17.91 | 17.91 | 1,781 | -0.45(-2.46%) |
May 28, 2002 | 18.38 | 18.38 | 18.25 | 18.37 | 4,795 | -0.01(-0.08%) |
May 27, 2002 | 18.36 | 18.53 | 18.36 | 18.38 | 18,360 | +0.00(+0.00%) |
May 24, 2002 | 18.36 | 18.53 | 18.36 | 18.38 | 18,360 | +0.01(+0.05%) |
May 23, 2002 | 18.46 | 18.46 | 18.29 | 18.37 | 9,317 | -0.14(-0.74%) |
May 22, 2002 | 18.48 | 18.51 | 18.44 | 18.51 | 22,334 | +0.02(+0.13%) |
May 21, 2002 | 18.48 | 18.51 | 18.37 | 18.48 | 58,918 | +0.00(+0.00%) |
May 20, 2002 | 18.66 | 18.66 | 18.24 | 18.48 | 12,331 | -0.10(-0.55%) |
May 17, 2002 | 18.61 | 18.61 | 18.44 | 18.59 | 12,742 | -0.07(-0.39%) |
May 16, 2002 | 18.23 | 18.83 | 18.23 | 18.66 | 37,132 | +0.43(+2.38%) |
May 15, 2002 | 18.22 | 18.34 | 18.22 | 18.23 | 4,658 | +0.00(+0.03%) |
May 14, 2002 | 17.75 | 18.22 | 17.75 | 18.22 | 3,151 | +0.51(+2.88%) |
May 13, 2002 | 17.59 | 17.71 | 17.56 | 17.71 | 685 | +0.17(+0.94%) |
May 10, 2002 | 17.70 | 17.70 | 17.53 | 17.54 | 11,646 | -0.15(-0.85%) |
May 09, 2002 | 17.68 | 17.72 | 17.66 | 17.70 | 1,644 | -0.01(-0.05%) |
May 08, 2002 | 17.52 | 17.72 | 17.49 | 17.71 | 1,507 | +0.13(+0.72%) |
May 07, 2002 | 17.62 | 17.65 | 17.58 | 17.58 | 1,370 | -0.06(-0.33%) |
May 06, 2002 | 17.52 | 17.64 | 17.40 | 17.64 | 13,428 | +0.24(+1.40%) |
May 03, 2002 | 17.10 | 17.39 | 17.08 | 17.39 | 6,851 | +0.29(+1.71%) |
May 02, 2002 | 17.03 | 17.10 | 16.95 | 17.10 | 5,754 | +0.08(+0.49%) |