Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.50 | 16.82 | 16.44 | 16.63 | 797,423 | +0.09(+0.57%) |
Apr 29, 2003 | 16.37 | 16.69 | 16.35 | 16.53 | 709,584 | +0.13(+0.82%) |
Apr 28, 2003 | 15.93 | 16.46 | 15.86 | 16.40 | 805,639 | +0.48(+3.03%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.92 | 15.92 | 537,043 | -0.22(-1.37%) |
Apr 24, 2003 | 15.93 | 16.29 | 15.93 | 16.14 | 1,691,349 | +0.44(+2.81%) |
Apr 23, 2003 | 15.23 | 15.90 | 15.17 | 15.70 | 2,111,572 | +1.13(+7.77%) |
Apr 22, 2003 | 14.22 | 14.63 | 14.16 | 14.57 | 602,773 | +0.29(+2.02%) |
Apr 21, 2003 | 14.39 | 14.48 | 14.26 | 14.28 | 459,959 | -0.14(-0.98%) |
Apr 17, 2003 | 14.66 | 14.66 | 14.29 | 14.42 | 671,042 | -0.23(-1.60%) |
Apr 16, 2003 | 14.93 | 14.93 | 14.62 | 14.65 | 1,692,992 | +0.72(+5.14%) |
Apr 15, 2003 | 13.79 | 14.02 | 13.73 | 13.94 | 323,122 | +0.15(+1.07%) |
Apr 14, 2003 | 13.64 | 13.79 | 13.59 | 13.79 | 415,592 | +0.25(+1.83%) |
Apr 11, 2003 | 13.78 | 13.84 | 13.50 | 13.54 | 333,429 | -0.10(-0.74%) |
Apr 10, 2003 | 13.48 | 13.65 | 13.39 | 13.64 | 238,569 | +0.16(+1.19%) |
Apr 09, 2003 | 13.66 | 13.85 | 13.39 | 13.48 | 729,303 | -0.03(-0.20%) |
Apr 08, 2003 | 13.87 | 13.87 | 13.51 | 13.51 | 615,470 | -0.31(-2.28%) |
Apr 07, 2003 | 13.99 | 14.29 | 13.82 | 13.82 | 555,567 | -0.02(-0.15%) |
Apr 04, 2003 | 13.77 | 13.92 | 13.75 | 13.84 | 400,504 | +0.02(+0.15%) |
Apr 03, 2003 | 14.04 | 14.08 | 13.82 | 13.82 | 471,611 | -0.25(-1.76%) |
Apr 02, 2003 | 13.96 | 14.22 | 13.92 | 14.07 | 421,119 | +0.31(+2.29%) |
Apr 01, 2003 | 13.52 | 13.76 | 13.48 | 13.76 | 721,385 | +0.03(+0.20%) |
Mar 31, 2003 | 13.86 | 13.86 | 13.56 | 13.73 | 783,082 | -0.34(-2.43%) |
Mar 28, 2003 | 14.67 | 14.67 | 13.82 | 14.07 | 1,776,350 | -0.60(-4.06%) |
Mar 27, 2003 | 14.80 | 14.83 | 14.59 | 14.67 | 763,064 | -0.13(-0.86%) |
Mar 26, 2003 | 14.88 | 14.90 | 14.71 | 14.79 | 823,864 | -0.15(-1.03%) |
Mar 25, 2003 | 14.99 | 15.07 | 14.83 | 14.95 | 999,990 | -0.11(-0.76%) |
Mar 24, 2003 | 15.44 | 15.45 | 14.92 | 15.06 | 734,531 | -0.55(-3.52%) |
Mar 21, 2003 | 15.36 | 15.66 | 15.22 | 15.61 | 606,955 | +0.38(+2.51%) |
Mar 20, 2003 | 15.23 | 15.32 | 14.99 | 15.23 | 477,288 | +0.00(+0.00%) |
Mar 19, 2003 | 15.13 | 15.33 | 15.01 | 15.23 | 504,028 | +0.23(+1.56%) |
Mar 18, 2003 | 15.16 | 15.24 | 14.87 | 14.99 | 655,207 | +0.01(+0.04%) |
Mar 17, 2003 | 14.48 | 14.99 | 14.37 | 14.99 | 514,037 | +0.50(+3.42%) |
Mar 14, 2003 | 14.45 | 14.59 | 14.36 | 14.49 | 556,463 | +0.09(+0.60%) |
Mar 13, 2003 | 14.26 | 14.41 | 14.10 | 14.41 | 763,661 | +0.48(+3.41%) |
Mar 12, 2003 | 13.82 | 13.96 | 13.62 | 13.93 | 456,822 | -0.03(-0.19%) |
Mar 11, 2003 | 14.24 | 14.49 | 13.96 | 13.96 | 629,064 | -0.56(-3.83%) |
Mar 10, 2003 | 14.90 | 14.90 | 14.49 | 14.51 | 293,244 | -0.45(-3.00%) |
Mar 07, 2003 | 14.81 | 14.99 | 14.76 | 14.96 | 334,027 | +0.07(+0.49%) |
Mar 06, 2003 | 15.03 | 15.04 | 14.80 | 14.89 | 252,163 | -0.14(-0.94%) |
Mar 05, 2003 | 14.95 | 15.20 | 14.86 | 15.03 | 545,856 | -0.05(-0.35%) |
Mar 04, 2003 | 15.28 | 15.28 | 15.08 | 15.08 | 318,043 | -0.13(-0.88%) |
Mar 03, 2003 | 15.43 | 15.44 | 15.12 | 15.22 | 292,199 | +0.03(+0.18%) |
Feb 28, 2003 | 15.13 | 15.36 | 15.08 | 15.19 | 610,092 | +0.03(+0.22%) |
Feb 27, 2003 | 14.94 | 15.20 | 14.94 | 15.16 | 266,803 | +0.24(+1.62%) |
Feb 26, 2003 | 14.89 | 14.97 | 14.75 | 14.91 | 250,221 | -0.03(-0.18%) |
Feb 25, 2003 | 14.66 | 14.94 | 14.47 | 14.94 | 331,786 | +0.18(+1.22%) |
Feb 24, 2003 | 15.23 | 15.27 | 14.69 | 14.76 | 364,053 | -0.65(-4.21%) |
Feb 21, 2003 | 15.26 | 15.49 | 15.08 | 15.41 | 353,746 | +0.23(+1.54%) |
Feb 20, 2003 | 15.20 | 15.24 | 15.10 | 15.18 | 392,885 | -0.09(-0.57%) |
Feb 19, 2003 | 15.50 | 15.50 | 15.22 | 15.26 | 342,691 | -0.37(-2.35%) |
Feb 18, 2003 | 15.44 | 15.66 | 15.40 | 15.63 | 627,869 | +0.29(+1.92%) |
Feb 14, 2003 | 14.93 | 15.40 | 14.93 | 15.34 | 681,947 | +0.40(+2.69%) |
Feb 13, 2003 | 14.91 | 14.99 | 14.59 | 14.93 | 497,007 | +0.03(+0.18%) |
Feb 12, 2003 | 15.01 | 15.07 | 14.89 | 14.91 | 304,747 | -0.03(-0.18%) |
Feb 11, 2003 | 14.93 | 15.11 | 14.78 | 14.93 | 334,326 | +0.01(+0.09%) |
Feb 10, 2003 | 14.86 | 14.93 | 14.64 | 14.92 | 418,579 | +0.06(+0.41%) |
Feb 07, 2003 | 15.05 | 15.18 | 14.85 | 14.86 | 439,942 | -0.09(-0.63%) |
Feb 06, 2003 | 15.10 | 15.20 | 14.73 | 14.95 | 477,587 | +0.19(+1.27%) |
Feb 05, 2003 | 14.69 | 15.14 | 14.69 | 14.77 | 318,789 | +0.09(+0.59%) |
Feb 04, 2003 | 14.78 | 14.80 | 14.68 | 14.68 | 371,672 | -0.09(-0.63%) |
Feb 03, 2003 | 15.08 | 15.20 | 14.77 | 14.77 | 443,676 | -0.31(-2.04%) |
Jan 31, 2003 | 14.53 | 15.08 | 14.43 | 15.08 | 589,776 | +0.56(+3.82%) |
Jan 30, 2003 | 14.69 | 14.77 | 14.49 | 14.53 | 431,128 | -0.21(-1.45%) |
Jan 29, 2003 | 14.66 | 14.79 | 14.45 | 14.74 | 327,305 | -0.03(-0.18%) |
Jan 28, 2003 | 14.79 | 14.83 | 14.53 | 14.77 | 375,706 | +0.17(+1.19%) |
Jan 27, 2003 | 14.85 | 14.95 | 14.53 | 14.59 | 290,556 | -0.25(-1.71%) |
Jan 24, 2003 | 15.40 | 15.40 | 14.81 | 14.85 | 269,940 | -0.56(-3.61%) |
Jan 23, 2003 | 15.46 | 15.53 | 15.30 | 15.40 | 429,186 | +0.01(+0.04%) |
Jan 22, 2003 | 15.20 | 15.45 | 15.13 | 15.40 | 582,157 | +0.21(+1.37%) |
Jan 21, 2003 | 15.56 | 15.58 | 15.13 | 15.19 | 395,275 | -0.27(-1.78%) |
Jan 17, 2003 | 15.40 | 15.52 | 15.40 | 15.46 | 327,454 | -0.09(-0.60%) |
Jan 16, 2003 | 15.50 | 15.74 | 15.46 | 15.56 | 452,191 | +0.16(+1.04%) |
Jan 15, 2003 | 15.63 | 15.63 | 15.36 | 15.40 | 255,749 | -0.17(-1.08%) |
Jan 14, 2003 | 15.60 | 15.61 | 15.50 | 15.56 | 323,570 | -0.02(-0.13%) |
Jan 13, 2003 | 15.60 | 15.74 | 15.47 | 15.58 | 389,599 | +0.10(+0.65%) |
Jan 10, 2003 | 15.56 | 15.60 | 15.40 | 15.48 | 647,738 | -0.04(-0.26%) |
Jan 09, 2003 | 15.30 | 15.52 | 15.27 | 15.52 | 519,564 | +0.34(+2.25%) |
Jan 08, 2003 | 15.28 | 15.34 | 14.93 | 15.18 | 633,695 | -0.09(-0.61%) |
Jan 07, 2003 | 15.38 | 16.03 | 15.14 | 15.28 | 573,493 | -0.10(-0.65%) |
Jan 06, 2003 | 15.13 | 15.46 | 15.13 | 15.38 | 355,538 | +0.28(+1.86%) |
Jan 03, 2003 | 15.05 | 15.16 | 14.98 | 15.10 | 443,975 | -0.10(-0.66%) |
Jan 02, 2003 | 14.89 | 15.23 | 14.56 | 15.20 | 971,906 | +0.17(+1.16%) |
Dec 31, 2002 | 14.89 | 15.04 | 14.66 | 15.02 | 430,680 | +0.09(+0.63%) |
Dec 30, 2002 | 14.69 | 14.95 | 14.57 | 14.93 | 388,254 | +0.32(+2.20%) |
Dec 27, 2002 | 14.76 | 14.77 | 14.58 | 14.61 | 251,715 | -0.12(-0.82%) |
Dec 26, 2002 | 14.71 | 14.96 | 14.71 | 14.73 | 461,154 | +0.10(+0.69%) |
Dec 24, 2002 | 14.71 | 14.73 | 14.57 | 14.63 | 154,017 | -0.05(-0.37%) |
Dec 23, 2002 | 14.55 | 14.83 | 14.49 | 14.68 | 459,511 | +0.14(+0.97%) |
Dec 20, 2002 | 14.66 | 14.84 | 14.54 | 14.54 | 783,231 | -0.01(-0.09%) |
Dec 19, 2002 | 14.43 | 14.66 | 14.39 | 14.55 | 333,429 | +0.16(+1.12%) |
Dec 18, 2002 | 14.63 | 14.63 | 14.37 | 14.39 | 442,182 | -0.24(-1.65%) |
Dec 17, 2002 | 14.86 | 14.95 | 14.61 | 14.63 | 667,905 | -0.13(-0.91%) |
Dec 16, 2002 | 14.39 | 14.81 | 14.09 | 14.77 | 1,727,799 | -0.42(-2.73%) |
Dec 13, 2002 | 15.38 | 15.48 | 15.17 | 15.18 | 368,236 | -0.19(-1.26%) |
Dec 12, 2002 | 15.44 | 15.58 | 15.30 | 15.38 | 300,415 | -0.10(-0.65%) |
Dec 11, 2002 | 15.46 | 15.54 | 15.42 | 15.48 | 276,961 | -0.07(-0.43%) |
Dec 10, 2002 | 15.31 | 15.56 | 15.30 | 15.54 | 324,616 | +0.19(+1.22%) |
Dec 09, 2002 | 15.63 | 15.63 | 15.33 | 15.36 | 366,294 | -0.30(-1.92%) |
Dec 06, 2002 | 15.33 | 15.71 | 15.16 | 15.66 | 565,277 | +0.23(+1.52%) |
Dec 05, 2002 | 15.37 | 15.56 | 15.35 | 15.42 | 430,232 | +0.05(+0.35%) |
Dec 04, 2002 | 15.15 | 15.50 | 15.15 | 15.37 | 621,745 | +0.23(+1.50%) |
Dec 03, 2002 | 15.53 | 15.53 | 15.14 | 15.14 | 909,612 | -0.39(-2.54%) |
Dec 02, 2002 | 15.70 | 15.73 | 15.39 | 15.54 | 747,826 | +0.14(+0.91%) |
Nov 29, 2002 | 15.33 | 15.44 | 15.18 | 15.40 | 326,558 | +0.15(+0.97%) |
Nov 27, 2002 | 14.73 | 15.28 | 14.73 | 15.25 | 1,059,595 | +0.55(+3.73%) |
Nov 26, 2002 | 15.23 | 15.24 | 14.65 | 14.70 | 687,325 | -0.63(-4.10%) |
Nov 25, 2002 | 15.56 | 15.56 | 15.07 | 15.33 | 446,963 | -0.12(-0.78%) |
Nov 22, 2002 | 15.66 | 15.73 | 15.28 | 15.45 | 541,972 | -0.21(-1.37%) |
Nov 21, 2002 | 15.36 | 15.70 | 15.36 | 15.66 | 424,555 | +0.17(+1.08%) |
Nov 20, 2002 | 15.53 | 15.53 | 15.30 | 15.50 | 292,199 | -0.03(-0.17%) |
Nov 19, 2002 | 15.66 | 15.73 | 15.51 | 15.52 | 248,429 | -0.01(-0.09%) |
Nov 18, 2002 | 16.17 | 16.17 | 15.52 | 15.54 | 367,788 | -0.51(-3.17%) |
Nov 15, 2002 | 15.97 | 16.09 | 15.87 | 16.05 | 269,641 | +0.06(+0.38%) |
Nov 14, 2002 | 15.74 | 15.99 | 15.74 | 15.99 | 241,706 | +0.31(+2.01%) |
Nov 13, 2002 | 15.50 | 15.82 | 15.22 | 15.67 | 252,462 | +0.15(+0.99%) |
Nov 12, 2002 | 15.43 | 15.73 | 15.42 | 15.52 | 445,170 | +0.00(+0.00%) |
Nov 11, 2002 | 15.88 | 15.97 | 15.41 | 15.52 | 432,472 | -0.40(-2.52%) |
Nov 08, 2002 | 15.97 | 16.17 | 15.76 | 15.92 | 285,925 | -0.15(-0.92%) |
Nov 07, 2002 | 16.13 | 16.13 | 15.77 | 16.07 | 504,028 | -0.10(-0.62%) |
Nov 06, 2002 | 15.45 | 16.17 | 15.36 | 16.17 | 638,028 | +0.76(+4.91%) |
Nov 05, 2002 | 15.52 | 15.58 | 15.27 | 15.41 | 325,811 | -0.11(-0.73%) |
Nov 04, 2002 | 15.84 | 15.89 | 15.40 | 15.52 | 381,830 | -0.29(-1.86%) |
Nov 01, 2002 | 15.36 | 15.82 | 15.07 | 15.82 | 355,240 | +0.46(+2.96%) |
Oct 31, 2002 | 15.66 | 15.70 | 15.20 | 15.36 | 365,697 | -0.31(-2.01%) |
Oct 30, 2002 | 15.42 | 15.71 | 15.36 | 15.68 | 377,199 | +0.21(+1.39%) |
Oct 29, 2002 | 15.58 | 15.62 | 15.20 | 15.46 | 814,154 | -0.13(-0.82%) |
Oct 28, 2002 | 15.84 | 15.93 | 15.40 | 15.59 | 627,720 | -0.25(-1.56%) |
Oct 25, 2002 | 15.60 | 15.84 | 15.30 | 15.84 | 584,996 | +0.24(+1.55%) |
Oct 24, 2002 | 15.85 | 15.97 | 15.57 | 15.60 | 678,063 | -0.29(-1.81%) |
Oct 23, 2002 | 15.60 | 16.03 | 15.48 | 15.88 | 981,616 | +0.61(+3.99%) |
Oct 22, 2002 | 15.72 | 15.72 | 15.12 | 15.28 | 788,908 | -0.44(-2.81%) |
Oct 21, 2002 | 15.86 | 15.90 | 15.59 | 15.72 | 1,558,097 | -0.21(-1.34%) |
Oct 18, 2002 | 16.09 | 16.09 | 15.70 | 15.93 | 5,228,514 | -0.17(-1.04%) |
Oct 17, 2002 | 15.66 | 16.10 | 15.66 | 16.10 | 351,804 | +0.56(+3.62%) |
Oct 16, 2002 | 16.30 | 16.30 | 15.50 | 15.54 | 394,976 | -0.72(-4.41%) |
Oct 15, 2002 | 16.07 | 16.47 | 16.07 | 16.25 | 730,946 | +0.60(+3.81%) |
Oct 14, 2002 | 15.84 | 15.93 | 15.59 | 15.66 | 346,426 | -0.09(-0.55%) |
Oct 11, 2002 | 15.05 | 16.09 | 14.93 | 15.74 | 691,657 | +0.70(+4.63%) |
Oct 10, 2002 | 14.61 | 15.40 | 14.57 | 15.05 | 831,483 | +0.54(+3.69%) |
Oct 09, 2002 | 15.22 | 15.22 | 14.51 | 14.51 | 421,866 | -0.70(-4.62%) |
Oct 08, 2002 | 14.38 | 15.30 | 14.33 | 15.22 | 648,634 | +0.96(+6.76%) |
Oct 07, 2002 | 15.46 | 15.46 | 14.20 | 14.25 | 1,348,657 | -1.12(-7.31%) |
Oct 04, 2002 | 15.83 | 15.97 | 15.15 | 15.38 | 413,500 | -0.35(-2.25%) |
Oct 03, 2002 | 15.63 | 16.05 | 15.40 | 15.73 | 924,998 | +0.00(+0.00%) |
Oct 02, 2002 | 16.50 | 16.51 | 15.72 | 15.73 | 984,753 | -1.01(-6.04%) |
Oct 01, 2002 | 16.47 | 16.78 | 16.33 | 16.74 | 736,921 | +0.05(+0.32%) |
Sep 30, 2002 | 16.41 | 16.75 | 16.20 | 16.69 | 408,122 | +0.00(+0.00%) |
Sep 27, 2002 | 17.22 | 17.22 | 16.68 | 16.69 | 543,167 | -0.53(-3.07%) |
Sep 26, 2002 | 16.80 | 17.23 | 16.77 | 17.22 | 529,125 | +0.42(+2.51%) |
Sep 25, 2002 | 16.17 | 16.80 | 16.17 | 16.80 | 559,749 | +0.65(+4.02%) |
Sep 24, 2002 | 16.37 | 16.48 | 16.07 | 16.15 | 863,302 | -0.53(-3.17%) |
Sep 23, 2002 | 16.97 | 17.42 | 16.67 | 16.67 | 500,592 | -0.45(-2.62%) |
Sep 20, 2002 | 17.02 | 17.36 | 17.02 | 17.12 | 481,322 | +0.01(+0.04%) |
Sep 19, 2002 | 17.40 | 17.57 | 17.12 | 17.12 | 2,046,589 | -0.37(-2.11%) |
Sep 18, 2002 | 17.75 | 17.75 | 17.46 | 17.48 | 618,309 | -0.27(-1.51%) |
Sep 17, 2002 | 17.69 | 17.89 | 17.64 | 17.75 | 586,938 | +0.19(+1.07%) |
Sep 16, 2002 | 17.54 | 17.63 | 17.47 | 17.57 | 461,154 | -0.05(-0.27%) |
Sep 13, 2002 | 17.68 | 17.68 | 17.31 | 17.61 | 369,880 | -0.07(-0.38%) |
Sep 12, 2002 | 17.81 | 17.81 | 17.57 | 17.68 | 355,538 | -0.29(-1.60%) |
Sep 11, 2002 | 18.07 | 18.11 | 17.92 | 17.97 | 293,244 | +0.03(+0.15%) |
Sep 10, 2002 | 17.67 | 17.97 | 17.61 | 17.94 | 546,454 | +0.23(+1.32%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.30 | 17.71 | 390,495 | +0.23(+1.34%) |
Sep 06, 2002 | 17.19 | 17.48 | 17.12 | 17.47 | 422,613 | +0.41(+2.43%) |
Sep 05, 2002 | 17.14 | 17.26 | 16.94 | 17.06 | 404,687 | -0.34(-1.96%) |
Sep 04, 2002 | 16.94 | 17.45 | 16.90 | 17.40 | 331,039 | +0.54(+3.22%) |
Sep 03, 2002 | 17.50 | 17.52 | 16.83 | 16.86 | 460,408 | -0.64(-3.67%) |
Aug 30, 2002 | 17.09 | 17.73 | 17.09 | 17.50 | 547,201 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,629 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.77 | 17.32 | 17.39 | 694,496 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,877 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.81 | 18.27 | 382,129 | +0.17(+0.96%) |
Aug 23, 2002 | 18.48 | 18.58 | 18.10 | 18.10 | 328,201 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.08 | 18.48 | 18.74 | 119,508 | +0.20(+1.08%) |
Aug 21, 2002 | 18.23 | 18.73 | 18.11 | 18.54 | 616,964 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.46 | 18.08 | 18.25 | 263,367 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,474 | -0.10(-0.56%) |
Aug 15, 2002 | 17.81 | 18.34 | 17.70 | 18.07 | 1,062,732 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,231 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,817 | -0.55(-3.07%) |
Aug 12, 2002 | 17.81 | 17.99 | 17.40 | 17.88 | 431,427 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.04 | 776,807 | +0.03(+0.20%) |
Aug 06, 2002 | 33.47 | 17.28 | 16.82 | 17.00 | 769,637 | +0.27(+1.60%) |
Aug 05, 2002 | 16.94 | 17.14 | 16.63 | 16.74 | 789,356 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,735 | -0.39(-2.27%) |
Aug 01, 2002 | 17.53 | 17.67 | 17.24 | 17.40 | 335,521 | -0.12(-0.69%) |
Jul 31, 2002 | 17.77 | 17.79 | 17.22 | 17.52 | 413,351 | -0.16(-0.91%) |
Jul 30, 2002 | 17.42 | 17.89 | 17.06 | 17.68 | 701,816 | +0.09(+0.53%) |
Jul 29, 2002 | 16.77 | 17.91 | 16.71 | 17.59 | 731,693 | +1.08(+6.57%) |
Jul 26, 2002 | 16.07 | 16.50 | 15.87 | 16.50 | 732,589 | +0.50(+3.10%) |
Jul 25, 2002 | 15.70 | 16.40 | 15.56 | 16.01 | 1,039,876 | +0.21(+1.31%) |
Jul 24, 2002 | 14.73 | 15.87 | 14.66 | 15.80 | 1,136,977 | +0.86(+5.78%) |
Jul 23, 2002 | 15.55 | 15.74 | 14.93 | 14.93 | 759,030 | -0.52(-3.34%) |
Jul 22, 2002 | 15.97 | 16.15 | 15.21 | 15.45 | 652,070 | -0.52(-3.23%) |
Jul 19, 2002 | 16.54 | 16.54 | 15.96 | 15.97 | 620,549 | -0.92(-5.47%) |
Jul 17, 2002 | 17.15 | 17.60 | 16.69 | 16.89 | 381,084 | -0.69(-3.92%) |
Jul 12, 2002 | 17.85 | 17.98 | 17.51 | 17.58 | 421,717 | -0.21(-1.20%) |
Jul 11, 2002 | 17.96 | 18.21 | 17.23 | 17.79 | 881,527 | -0.18(-1.01%) |
Jul 10, 2002 | 18.57 | 18.74 | 17.95 | 17.97 | 450,100 | -0.51(-2.75%) |
Jul 09, 2002 | 18.70 | 18.70 | 18.48 | 18.48 | 484,309 | -0.21(-1.15%) |
Jul 08, 2002 | 18.95 | 19.10 | 18.66 | 18.70 | 499,397 | -0.25(-1.34%) |
Jul 05, 2002 | 18.24 | 19.41 | 18.21 | 18.95 | 431,576 | +0.62(+3.40%) |
Jul 04, 2002 | 18.01 | 18.35 | 17.64 | 18.33 | 921,563 | +0.00(+0.00%) |
Jul 03, 2002 | 18.01 | 18.35 | 17.64 | 18.33 | 921,563 | +0.29(+1.60%) |
Jul 02, 2002 | 18.14 | 18.41 | 17.95 | 18.04 | 789,505 | -0.08(-0.44%) |
Jul 01, 2002 | 18.13 | 18.34 | 17.91 | 18.12 | 1,058,998 | -0.01(-0.07%) |
Jun 28, 2002 | 18.01 | 18.24 | 17.96 | 18.13 | 1,660,277 | +0.19(+1.04%) |
Jun 27, 2002 | 17.81 | 18.17 | 17.75 | 17.95 | 928,882 | +0.01(+0.07%) |
Jun 26, 2002 | 18.32 | 18.32 | 17.77 | 17.93 | 796,974 | -0.39(-2.15%) |
Jun 25, 2002 | 18.49 | 18.59 | 18.11 | 18.33 | 1,146,538 | -0.41(-2.18%) |
Jun 21, 2002 | 18.76 | 19.01 | 18.48 | 18.74 | 705,401 | -0.02(-0.11%) |
Jun 20, 2002 | 18.81 | 19.08 | 18.74 | 18.76 | 557,957 | +0.01(+0.04%) |
Jun 19, 2002 | 18.78 | 18.94 | 18.58 | 18.75 | 561,243 | -0.02(-0.11%) |
Jun 18, 2002 | 18.85 | 19.04 | 18.64 | 18.77 | 1,210,027 | -0.07(-0.36%) |
Jun 17, 2002 | 18.55 | 18.91 | 18.52 | 18.84 | 386,312 | +0.33(+1.77%) |
Jun 14, 2002 | 18.27 | 18.61 | 17.61 | 18.51 | 565,874 | -0.23(-1.25%) |
Jun 12, 2002 | 18.54 | 18.81 | 18.35 | 18.74 | 712,721 | +0.07(+0.36%) |
Jun 11, 2002 | 19.35 | 19.38 | 18.44 | 18.68 | 896,167 | -0.51(-2.65%) |
Jun 10, 2002 | 19.35 | 19.48 | 19.09 | 19.19 | 223,332 | -0.03(-0.17%) |
Jun 07, 2002 | 19.02 | 19.34 | 18.88 | 19.22 | 479,828 | +0.16(+0.84%) |
Jun 06, 2002 | 19.40 | 19.51 | 19.00 | 19.06 | 431,427 | -0.27(-1.42%) |
Jun 05, 2002 | 19.41 | 19.61 | 19.25 | 19.33 | 562,438 | -0.68(-3.41%) |
May 31, 2002 | 19.95 | 20.08 | 19.79 | 20.02 | 430,381 | +0.35(+1.77%) |
May 28, 2002 | 19.78 | 19.78 | 19.35 | 19.67 | 441,734 | -0.09(-0.47%) |
May 27, 2002 | 19.95 | 20.04 | 19.75 | 19.76 | 472,807 | +0.00(+0.00%) |
May 24, 2002 | 19.95 | 20.04 | 19.75 | 19.76 | 472,807 | -0.19(-0.94%) |
May 23, 2002 | 20.08 | 20.08 | 19.87 | 19.95 | 880,481 | -0.06(-0.30%) |
May 22, 2002 | 20.02 | 20.08 | 19.71 | 20.01 | 486,849 | +0.00(+0.00%) |
May 21, 2002 | 20.38 | 20.45 | 19.98 | 20.01 | 340,301 | -0.25(-1.22%) |
May 20, 2002 | 20.48 | 20.52 | 20.18 | 20.26 | 554,521 | -0.21(-1.01%) |
May 17, 2002 | 20.44 | 20.62 | 20.33 | 20.46 | 412,156 | +0.03(+0.13%) |
May 16, 2002 | 20.62 | 20.72 | 20.34 | 20.44 | 519,564 | -0.21(-1.01%) |
May 15, 2002 | 20.38 | 20.81 | 20.34 | 20.64 | 657,149 | +0.21(+1.02%) |
May 14, 2002 | 19.98 | 20.28 | 19.93 | 20.44 | 650,576 | +0.63(+3.18%) |
May 13, 2002 | 19.40 | 19.90 | 19.30 | 19.81 | 447,411 | +0.46(+2.39%) |
May 10, 2002 | 19.75 | 19.81 | 19.33 | 19.35 | 622,641 | -0.40(-2.03%) |
May 09, 2002 | 19.78 | 20.07 | 19.71 | 19.75 | 533,607 | -0.20(-1.01%) |
May 08, 2002 | 19.61 | 19.98 | 19.61 | 19.95 | 860,165 | +0.40(+2.05%) |
May 07, 2002 | 19.23 | 19.58 | 19.17 | 19.55 | 842,238 | +0.49(+2.56%) |
May 06, 2002 | 19.08 | 19.48 | 19.04 | 19.06 | 566,024 | +0.02(+0.11%) |
May 03, 2002 | 19.48 | 19.60 | 18.98 | 19.04 | 743,644 | -0.41(-2.10%) |
May 02, 2002 | 19.25 | 19.65 | 19.23 | 19.45 | 494,617 | +0.20(+1.04%) |