Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.40 | 14.75 | 14.36 | 14.53 | 378,376 | +0.09(+0.63%) |
Apr 29, 2003 | 13.62 | 14.63 | 13.62 | 14.44 | 678,531 | +0.34(+2.42%) |
Apr 28, 2003 | 13.63 | 14.11 | 13.62 | 14.10 | 438,095 | +0.47(+3.42%) |
Apr 25, 2003 | 13.53 | 13.90 | 13.48 | 13.63 | 227,699 | -0.08(-0.61%) |
Apr 24, 2003 | 13.82 | 13.98 | 13.66 | 13.72 | 314,332 | -0.17(-1.26%) |
Apr 23, 2003 | 13.69 | 13.96 | 13.67 | 13.89 | 695,233 | +0.16(+1.15%) |
Apr 22, 2003 | 13.52 | 13.80 | 13.40 | 13.73 | 600,068 | +0.22(+1.66%) |
Apr 21, 2003 | 13.36 | 13.56 | 13.34 | 13.51 | 303,398 | +0.11(+0.81%) |
Apr 17, 2003 | 13.33 | 13.42 | 13.32 | 13.40 | 944,680 | +0.06(+0.44%) |
Apr 16, 2003 | 13.48 | 13.54 | 13.25 | 13.34 | 340,407 | -0.12(-0.87%) |
Apr 15, 2003 | 13.47 | 13.52 | 13.35 | 13.46 | 247,404 | +0.04(+0.31%) |
Apr 14, 2003 | 13.15 | 13.61 | 13.15 | 13.42 | 292,704 | +0.06(+0.44%) |
Apr 11, 2003 | 13.52 | 13.52 | 13.23 | 13.36 | 334,279 | -0.01(-0.06%) |
Apr 10, 2003 | 13.37 | 13.61 | 13.27 | 13.37 | 338,124 | +0.03(+0.19%) |
Apr 09, 2003 | 13.32 | 13.62 | 13.25 | 13.34 | 434,370 | +0.03(+0.19%) |
Apr 08, 2003 | 13.40 | 13.73 | 13.23 | 13.32 | 355,667 | -0.04(-0.31%) |
Apr 07, 2003 | 13.61 | 13.82 | 13.32 | 13.36 | 324,305 | -0.03(-0.25%) |
Apr 04, 2003 | 13.82 | 13.82 | 13.36 | 13.39 | 260,021 | -0.08(-0.62%) |
Apr 03, 2003 | 13.69 | 13.69 | 13.35 | 13.47 | 254,374 | -0.17(-1.22%) |
Apr 02, 2003 | 13.29 | 13.68 | 13.27 | 13.64 | 303,518 | +0.28(+2.12%) |
Apr 01, 2003 | 13.32 | 13.48 | 13.19 | 13.36 | 421,874 | -0.04(-0.31%) |
Mar 31, 2003 | 13.42 | 13.56 | 13.36 | 13.40 | 294,041 | -0.21(-1.53%) |
Mar 28, 2003 | 13.44 | 13.73 | 13.44 | 13.61 | 331,836 | +0.05(+0.37%) |
Mar 27, 2003 | 13.40 | 13.60 | 13.32 | 13.56 | 284,184 | +0.13(+0.99%) |
Mar 26, 2003 | 13.39 | 13.54 | 13.32 | 13.42 | 282,697 | -0.01(-0.06%) |
Mar 25, 2003 | 13.32 | 13.47 | 13.32 | 13.43 | 324,879 | +0.10(+0.75%) |
Mar 24, 2003 | 13.09 | 13.41 | 12.94 | 13.33 | 443,897 | -0.26(-1.90%) |
Mar 21, 2003 | 13.73 | 13.74 | 13.37 | 13.59 | 1,098,042 | +0.22(+1.68%) |
Mar 20, 2003 | 12.82 | 13.52 | 12.63 | 13.37 | 1,037,245 | -0.08(-0.62%) |
Mar 19, 2003 | 13.62 | 13.65 | 13.27 | 13.45 | 831,102 | -0.12(-0.86%) |
Mar 18, 2003 | 13.42 | 13.64 | 13.28 | 13.57 | 560,375 | +0.19(+1.43%) |
Mar 17, 2003 | 13.10 | 13.42 | 13.07 | 13.37 | 693,198 | +0.31(+2.36%) |
Mar 14, 2003 | 13.11 | 13.15 | 12.98 | 13.07 | 462,641 | +0.01(+0.06%) |
Mar 13, 2003 | 12.97 | 13.19 | 12.92 | 13.06 | 467,533 | +0.10(+0.77%) |
Mar 12, 2003 | 12.98 | 13.06 | 12.77 | 12.96 | 483,736 | -0.07(-0.51%) |
Mar 11, 2003 | 12.74 | 13.25 | 12.73 | 13.02 | 925,455 | +0.16(+1.23%) |
Mar 10, 2003 | 12.86 | 13.11 | 12.83 | 12.87 | 710,132 | -0.08(-0.66%) |
Mar 07, 2003 | 12.87 | 13.19 | 12.86 | 12.95 | 290,801 | -0.07(-0.56%) |
Mar 06, 2003 | 13.02 | 13.14 | 12.93 | 13.02 | 330,554 | -0.01(-0.06%) |
Mar 05, 2003 | 13.00 | 13.11 | 12.83 | 13.03 | 265,068 | +0.00(+0.00%) |
Mar 04, 2003 | 13.15 | 13.15 | 12.99 | 13.03 | 473,902 | -0.12(-0.89%) |
Mar 03, 2003 | 12.90 | 13.21 | 12.89 | 13.15 | 268,793 | +0.14(+1.09%) |
Feb 28, 2003 | 12.93 | 13.12 | 12.92 | 13.01 | 413,583 | +0.08(+0.64%) |
Feb 27, 2003 | 12.98 | 13.02 | 12.73 | 12.92 | 582,044 | +0.13(+1.04%) |
Feb 26, 2003 | 13.07 | 13.07 | 12.77 | 12.79 | 375,973 | -0.31(-2.35%) |
Feb 25, 2003 | 13.08 | 13.23 | 13.00 | 13.10 | 455,157 | -0.03(-0.25%) |
Feb 24, 2003 | 13.19 | 13.28 | 12.97 | 13.13 | 363,717 | -0.07(-0.51%) |
Feb 21, 2003 | 12.90 | 13.31 | 12.88 | 13.20 | 369,725 | +0.14(+1.09%) |
Feb 20, 2003 | 13.09 | 13.22 | 13.05 | 13.06 | 169,903 | -0.15(-1.13%) |
Feb 19, 2003 | 13.23 | 13.33 | 13.07 | 13.21 | 850,597 | -0.04(-0.31%) |
Feb 18, 2003 | 12.98 | 13.38 | 12.94 | 13.25 | 632,871 | -0.02(-0.13%) |
Feb 14, 2003 | 13.37 | 13.43 | 13.17 | 13.27 | 639,119 | +0.03(+0.25%) |
Feb 13, 2003 | 13.49 | 13.65 | 12.81 | 13.23 | 581,083 | -0.27(-1.97%) |
Feb 12, 2003 | 13.68 | 13.82 | 13.42 | 13.50 | 214,481 | -0.23(-1.69%) |
Feb 11, 2003 | 14.01 | 14.26 | 13.67 | 13.73 | 436,413 | -0.24(-1.73%) |
Feb 10, 2003 | 13.65 | 14.00 | 13.31 | 13.97 | 776,820 | +0.38(+2.82%) |
Feb 07, 2003 | 13.82 | 13.93 | 13.58 | 13.59 | 370,566 | -0.23(-1.69%) |
Feb 06, 2003 | 14.11 | 14.12 | 13.70 | 13.82 | 537,345 | -0.34(-2.41%) |
Feb 05, 2003 | 14.27 | 14.41 | 14.03 | 14.16 | 295,227 | +0.10(+0.71%) |
Feb 04, 2003 | 14.25 | 14.26 | 13.96 | 14.06 | 486,518 | -0.17(-1.23%) |
Feb 03, 2003 | 14.99 | 15.00 | 14.16 | 14.24 | 360,713 | -0.65(-4.36%) |
Jan 31, 2003 | 14.24 | 14.90 | 14.22 | 14.89 | 347,736 | +0.53(+3.71%) |
Jan 30, 2003 | 14.47 | 14.56 | 14.24 | 14.36 | 426,545 | -0.13(-0.87%) |
Jan 29, 2003 | 14.49 | 14.64 | 14.18 | 14.48 | 232,745 | -0.08(-0.57%) |
Jan 28, 2003 | 14.29 | 14.67 | 14.05 | 14.56 | 374,171 | +0.37(+2.64%) |
Jan 27, 2003 | 14.47 | 14.47 | 14.02 | 14.19 | 420,552 | -0.29(-2.01%) |
Jan 24, 2003 | 14.55 | 14.56 | 14.36 | 14.48 | 392,555 | -0.25(-1.69%) |
Jan 23, 2003 | 14.40 | 14.86 | 14.26 | 14.73 | 242,598 | +0.28(+1.96%) |
Jan 22, 2003 | 14.69 | 14.69 | 14.32 | 14.45 | 295,227 | -0.19(-1.31%) |
Jan 21, 2003 | 15.06 | 15.09 | 14.57 | 14.64 | 275,401 | -0.46(-3.03%) |
Jan 17, 2003 | 15.31 | 15.31 | 14.98 | 15.10 | 273,479 | -0.03(-0.17%) |
Jan 16, 2003 | 15.50 | 15.69 | 15.06 | 15.12 | 283,812 | -0.37(-2.42%) |
Jan 15, 2003 | 15.36 | 15.50 | 15.23 | 15.50 | 372,609 | +0.21(+1.36%) |
Jan 14, 2003 | 15.25 | 15.55 | 15.17 | 15.29 | 332,356 | +0.04(+0.27%) |
Jan 13, 2003 | 15.31 | 15.52 | 15.09 | 15.25 | 246,563 | +0.00(+0.00%) |
Jan 10, 2003 | 15.24 | 15.45 | 15.11 | 15.25 | 353,504 | +0.03(+0.22%) |
Jan 09, 2003 | 15.32 | 15.53 | 15.11 | 15.21 | 156,445 | -0.09(-0.60%) |
Jan 08, 2003 | 15.49 | 15.57 | 15.08 | 15.30 | 242,238 | -0.22(-1.39%) |
Jan 07, 2003 | 15.75 | 15.75 | 15.42 | 15.52 | 461,165 | -0.32(-2.00%) |
Jan 06, 2003 | 15.70 | 16.05 | 15.53 | 15.84 | 674,926 | +0.14(+0.90%) |
Jan 03, 2003 | 15.86 | 15.86 | 15.45 | 15.70 | 173,628 | -0.12(-0.74%) |
Jan 02, 2003 | 15.34 | 15.88 | 15.24 | 15.81 | 294,026 | +0.50(+3.26%) |
Dec 31, 2002 | 15.27 | 15.50 | 15.04 | 15.31 | 277,924 | +0.10(+0.66%) |
Dec 30, 2002 | 15.23 | 15.31 | 14.81 | 15.21 | 229,140 | +0.11(+0.71%) |
Dec 27, 2002 | 15.31 | 15.44 | 15.06 | 15.11 | 199,341 | -0.22(-1.46%) |
Dec 26, 2002 | 15.50 | 15.83 | 15.31 | 15.33 | 320,220 | -0.06(-0.38%) |
Dec 24, 2002 | 15.46 | 15.57 | 15.36 | 15.39 | 103,936 | -0.07(-0.43%) |
Dec 23, 2002 | 15.95 | 16.06 | 15.35 | 15.45 | 276,002 | -0.43(-2.72%) |
Dec 20, 2002 | 15.95 | 16.06 | 15.61 | 15.89 | 614,486 | +0.13(+0.84%) |
Dec 19, 2002 | 15.31 | 16.33 | 15.15 | 15.75 | 991,061 | -0.58(-3.57%) |
Dec 18, 2002 | 16.23 | 16.56 | 16.10 | 16.34 | 829,809 | +0.04(+0.26%) |
Dec 17, 2002 | 16.28 | 16.58 | 16.15 | 16.30 | 524,729 | -0.15(-0.91%) |
Dec 16, 2002 | 16.19 | 16.55 | 16.06 | 16.45 | 433,649 | +0.34(+2.12%) |
Dec 13, 2002 | 16.25 | 16.40 | 15.97 | 16.10 | 281,049 | -0.16(-0.97%) |
Dec 12, 2002 | 16.05 | 16.30 | 15.92 | 16.26 | 358,310 | +0.18(+1.14%) |
Dec 11, 2002 | 15.90 | 16.17 | 15.65 | 16.08 | 419,350 | +0.22(+1.42%) |
Dec 10, 2002 | 15.73 | 15.98 | 15.59 | 15.85 | 444,103 | +0.20(+1.28%) |
Dec 09, 2002 | 15.99 | 16.06 | 15.45 | 15.65 | 362,516 | -0.32(-2.03%) |
Dec 06, 2002 | 16.57 | 16.61 | 15.90 | 15.98 | 901,423 | -0.58(-3.52%) |
Dec 05, 2002 | 16.64 | 16.64 | 16.46 | 16.56 | 215,803 | -0.04(-0.25%) |
Dec 04, 2002 | 16.51 | 16.89 | 16.35 | 16.60 | 371,768 | +0.22(+1.37%) |
Dec 03, 2002 | 16.44 | 16.53 | 16.32 | 16.38 | 264,707 | -0.17(-1.01%) |
Dec 02, 2002 | 16.48 | 16.75 | 16.33 | 16.54 | 316,375 | -0.05(-0.30%) |
Nov 29, 2002 | 16.40 | 16.64 | 16.35 | 16.59 | 114,149 | +0.10(+0.60%) |
Nov 27, 2002 | 15.98 | 16.50 | 15.95 | 16.50 | 438,455 | +0.54(+3.39%) |
Nov 26, 2002 | 16.25 | 16.46 | 15.91 | 15.95 | 254,133 | -0.37(-2.24%) |
Nov 25, 2002 | 16.06 | 16.43 | 15.90 | 16.32 | 247,885 | +0.26(+1.61%) |
Nov 22, 2002 | 16.33 | 16.40 | 15.77 | 16.06 | 710,733 | -0.27(-1.68%) |
Nov 21, 2002 | 15.85 | 16.60 | 15.85 | 16.34 | 474,983 | +0.40(+2.51%) |
Nov 20, 2002 | 15.77 | 16.01 | 15.63 | 15.94 | 257,858 | +0.14(+0.90%) |
Nov 19, 2002 | 16.02 | 16.05 | 15.75 | 15.80 | 390,512 | -0.22(-1.40%) |
Nov 18, 2002 | 16.34 | 16.43 | 16.00 | 16.02 | 238,513 | -0.33(-1.99%) |
Nov 15, 2002 | 16.13 | 16.36 | 16.08 | 16.35 | 446,386 | +0.16(+0.98%) |
Nov 14, 2002 | 16.05 | 16.25 | 15.98 | 16.19 | 454,436 | +0.30(+1.86%) |
Nov 13, 2002 | 15.81 | 16.10 | 15.52 | 15.89 | 576,637 | -0.07(-0.44%) |
Nov 12, 2002 | 15.81 | 16.19 | 15.64 | 15.96 | 418,149 | +0.13(+0.84%) |
Nov 11, 2002 | 16.02 | 16.11 | 15.77 | 15.83 | 264,467 | -0.20(-1.25%) |
Nov 08, 2002 | 15.98 | 16.22 | 15.85 | 16.03 | 390,512 | -0.04(-0.26%) |
Nov 07, 2002 | 16.10 | 16.23 | 15.81 | 16.07 | 902,625 | -0.03(-0.21%) |
Nov 06, 2002 | 15.59 | 16.10 | 15.59 | 16.10 | 884,361 | +0.32(+2.00%) |
Nov 05, 2002 | 15.27 | 15.81 | 15.14 | 15.79 | 456,839 | +0.22(+1.44%) |
Nov 04, 2002 | 15.45 | 15.60 | 15.21 | 15.56 | 493,367 | +0.33(+2.14%) |
Nov 01, 2002 | 15.01 | 15.40 | 14.72 | 15.24 | 279,487 | +0.21(+1.43%) |
Oct 31, 2002 | 14.88 | 15.16 | 14.81 | 15.02 | 331,755 | +0.05(+0.33%) |
Oct 30, 2002 | 14.78 | 15.10 | 14.78 | 14.97 | 624,820 | +0.03(+0.22%) |
Oct 29, 2002 | 14.90 | 15.00 | 14.67 | 14.94 | 354,579 | +0.09(+0.62%) |
Oct 28, 2002 | 15.31 | 15.41 | 14.82 | 14.85 | 563,540 | -0.53(-3.46%) |
Oct 25, 2002 | 15.21 | 15.52 | 14.90 | 15.38 | 345,333 | +0.31(+2.04%) |
Oct 24, 2002 | 15.42 | 15.46 | 14.88 | 15.07 | 350,860 | -0.16(-1.04%) |
Oct 23, 2002 | 14.61 | 15.26 | 14.58 | 15.23 | 603,792 | +0.71(+4.87%) |
Oct 22, 2002 | 14.81 | 14.84 | 14.48 | 14.52 | 992,623 | -0.44(-2.95%) |
Oct 21, 2002 | 13.72 | 15.12 | 13.72 | 14.96 | 1,087,187 | +0.92(+6.52%) |
Oct 18, 2002 | 14.36 | 14.48 | 13.91 | 14.05 | 1,450,665 | -0.30(-2.09%) |
Oct 17, 2002 | 14.10 | 14.61 | 14.06 | 14.35 | 822,912 | +0.27(+1.89%) |
Oct 16, 2002 | 14.81 | 14.81 | 14.04 | 14.08 | 924,840 | -0.65(-4.40%) |
Oct 15, 2002 | 14.04 | 14.96 | 13.96 | 14.73 | 1,140,417 | +0.77(+5.55%) |
Oct 14, 2002 | 13.94 | 14.04 | 13.82 | 13.96 | 298,111 | -0.09(-0.65%) |
Oct 11, 2002 | 13.52 | 14.38 | 13.45 | 14.05 | 709,200 | +0.67(+5.04%) |
Oct 10, 2002 | 13.00 | 13.61 | 12.91 | 13.37 | 1,219,241 | +0.22(+1.71%) |
Oct 09, 2002 | 13.55 | 13.56 | 13.12 | 13.15 | 511,271 | -0.39(-2.89%) |
Oct 08, 2002 | 14.36 | 14.36 | 12.98 | 13.54 | 1,228,853 | -0.02(-0.12%) |
Oct 07, 2002 | 14.18 | 14.36 | 13.54 | 13.56 | 819,115 | -0.77(-5.40%) |
Oct 04, 2002 | 14.84 | 14.86 | 14.16 | 14.33 | 717,462 | -0.35(-2.38%) |
Oct 03, 2002 | 14.62 | 14.88 | 14.49 | 14.68 | 540,589 | +0.06(+0.40%) |
Oct 02, 2002 | 14.99 | 15.28 | 14.54 | 14.62 | 1,262,738 | -0.56(-3.67%) |
Oct 01, 2002 | 14.82 | 15.35 | 14.33 | 15.18 | 606,075 | +0.40(+2.70%) |
Sep 30, 2002 | 14.79 | 14.85 | 14.31 | 14.78 | 944,680 | +0.05(+0.34%) |
Sep 27, 2002 | 15.13 | 15.13 | 14.65 | 14.73 | 613,886 | -0.25(-1.67%) |
Sep 26, 2002 | 14.87 | 15.18 | 14.79 | 14.98 | 608,358 | +0.17(+1.18%) |
Sep 25, 2002 | 14.64 | 14.94 | 14.51 | 14.81 | 516,678 | +0.37(+2.54%) |
Sep 24, 2002 | 14.89 | 14.90 | 14.26 | 14.44 | 928,818 | -0.46(-3.07%) |
Sep 23, 2002 | 15.10 | 15.15 | 14.68 | 14.90 | 782,828 | -0.17(-1.10%) |
Sep 20, 2002 | 14.97 | 15.17 | 14.77 | 15.06 | 1,963,225 | +0.61(+4.21%) |
Sep 19, 2002 | 14.16 | 14.75 | 14.10 | 14.45 | 2,759,112 | +2.00(+16.02%) |
Sep 18, 2002 | 12.72 | 12.72 | 12.11 | 12.46 | 552,125 | -0.22(-1.77%) |
Sep 17, 2002 | 13.32 | 13.40 | 12.65 | 12.68 | 376,138 | -0.61(-4.57%) |
Sep 16, 2002 | 13.48 | 13.56 | 13.11 | 13.29 | 38,246,228 | -0.21(-1.54%) |
Sep 13, 2002 | 13.44 | 13.62 | 13.13 | 13.50 | 401,802 | -0.01(-0.06%) |
Sep 12, 2002 | 13.66 | 13.87 | 13.31 | 13.51 | 676,377 | -0.55(-3.91%) |
Sep 11, 2002 | 13.50 | 14.26 | 13.40 | 14.06 | 1,266,943 | +0.57(+4.19%) |
Sep 10, 2002 | 13.23 | 13.49 | 12.96 | 13.49 | 730,650 | +0.36(+2.73%) |
Sep 09, 2002 | 13.12 | 13.23 | 12.77 | 13.13 | 381,017 | +0.15(+1.15%) |
Sep 06, 2002 | 12.32 | 13.06 | 12.23 | 12.98 | 900,295 | +0.85(+7.00%) |
Sep 05, 2002 | 12.41 | 12.54 | 12.01 | 12.13 | 418,509 | -0.47(-3.71%) |
Sep 04, 2002 | 12.40 | 12.63 | 12.19 | 12.60 | 32,610,826 | +0.31(+2.51%) |
Sep 03, 2002 | 12.98 | 12.98 | 12.23 | 12.29 | 535,062 | -0.60(-4.65%) |
Aug 30, 2002 | 12.97 | 13.34 | 12.82 | 12.89 | 363,957 | -0.05(-0.39%) |
Aug 29, 2002 | 12.95 | 13.13 | 12.78 | 12.94 | 366,791 | -0.01(-0.06%) |
Aug 28, 2002 | 13.15 | 13.32 | 12.89 | 12.95 | 476,477 | -0.32(-2.38%) |
Aug 27, 2002 | 13.15 | 13.46 | 12.93 | 13.27 | 656,181 | +0.12(+0.89%) |
Aug 26, 2002 | 13.29 | 13.29 | 12.93 | 13.15 | 387,319 | -0.07(-0.50%) |
Aug 23, 2002 | 13.33 | 13.48 | 13.11 | 13.22 | 357,950 | -0.17(-1.24%) |
Aug 22, 2002 | 13.19 | 13.58 | 13.12 | 13.38 | 586,370 | +0.12(+0.94%) |
Aug 21, 2002 | 13.40 | 13.40 | 12.96 | 13.26 | 546,422 | -0.06(-0.44%) |
Aug 20, 2002 | 13.36 | 13.43 | 13.18 | 13.32 | 604,874 | +0.09(+0.69%) |
Aug 16, 2002 | 13.09 | 13.32 | 12.82 | 13.22 | 667,116 | +0.09(+0.70%) |
Aug 15, 2002 | 12.77 | 13.31 | 12.77 | 13.13 | 488,654 | +0.17(+1.28%) |
Aug 14, 2002 | 12.90 | 12.99 | 12.58 | 12.97 | 594,901 | +0.00(+0.00%) |
Aug 13, 2002 | 13.04 | 13.23 | 12.87 | 12.97 | 290,934 | -0.13(-1.02%) |
Aug 12, 2002 | 12.92 | 13.22 | 12.83 | 13.10 | 222,532 | -0.08(-0.63%) |
Aug 07, 2002 | 13.15 | 13.40 | 12.75 | 13.18 | 272,397 | +0.03(+0.25%) |
Aug 06, 2002 | 12.98 | 13.23 | 12.90 | 13.15 | 627,315 | +0.19(+1.48%) |
Aug 05, 2002 | 13.30 | 13.40 | 12.86 | 12.96 | 518,841 | -0.43(-3.23%) |
Aug 02, 2002 | 14.15 | 14.15 | 13.00 | 13.39 | 1,066,789 | -0.55(-3.94%) |
Aug 01, 2002 | 14.11 | 14.16 | 13.90 | 13.94 | 203,325 | -0.17(-1.18%) |
Jul 31, 2002 | 14.14 | 14.25 | 13.24 | 14.11 | 529,295 | -0.06(-0.41%) |
Jul 30, 2002 | 14.18 | 14.48 | 13.92 | 14.16 | 513,794 | -0.07(-0.47%) |
Jul 29, 2002 | 13.97 | 14.36 | 13.97 | 14.23 | 613,886 | +0.12(+0.88%) |
Jul 26, 2002 | 13.73 | 14.17 | 13.73 | 14.11 | 368,501 | +0.12(+0.83%) |
Jul 25, 2002 | 14.16 | 14.23 | 13.60 | 13.99 | 402,047 | -0.11(-0.75%) |
Jul 24, 2002 | 13.53 | 14.15 | 13.03 | 14.10 | 803,538 | +0.54(+3.97%) |
Jul 23, 2002 | 14.11 | 14.32 | 13.53 | 13.56 | 1,081,300 | -0.48(-3.44%) |
Jul 22, 2002 | 14.83 | 14.98 | 13.99 | 14.04 | 808,782 | -0.82(-5.54%) |
Jul 19, 2002 | 15.10 | 15.10 | 14.62 | 14.86 | 442,421 | -0.15(-1.00%) |
Jul 17, 2002 | 15.14 | 15.85 | 14.66 | 15.01 | 420,672 | -0.62(-3.94%) |
Jul 12, 2002 | 15.53 | 15.90 | 15.46 | 15.63 | 201,504 | +0.09(+0.59%) |
Jul 11, 2002 | 16.19 | 16.19 | 15.46 | 15.54 | 374,051 | -0.73(-4.50%) |
Jul 10, 2002 | 16.64 | 16.64 | 16.19 | 16.27 | 1,057,388 | -0.37(-2.25%) |
Jul 09, 2002 | 16.89 | 16.89 | 16.64 | 16.64 | 422,114 | -0.03(-0.20%) |
Jul 08, 2002 | 16.25 | 16.73 | 16.20 | 16.68 | 521,364 | +0.20(+1.21%) |
Jul 05, 2002 | 15.92 | 16.48 | 15.74 | 16.48 | 214,361 | +0.67(+4.21%) |
Jul 04, 2002 | 17.05 | 17.06 | 15.65 | 15.81 | 886,764 | +0.00(+0.00%) |
Jul 03, 2002 | 17.05 | 17.06 | 15.65 | 15.81 | 885,442 | -0.82(-4.95%) |
Jul 02, 2002 | 15.98 | 17.32 | 15.97 | 16.64 | 1,080,939 | -0.01(-0.05%) |
Jul 01, 2002 | 16.89 | 17.22 | 16.59 | 16.64 | 721,427 | -0.25(-1.48%) |
Jun 28, 2002 | 16.67 | 17.29 | 16.44 | 16.89 | 862,612 | +0.37(+2.27%) |
Jun 27, 2002 | 16.32 | 16.85 | 16.23 | 16.52 | 571,951 | +0.04(+0.25%) |
Jun 26, 2002 | 16.44 | 16.69 | 16.20 | 16.48 | 452,754 | -0.15(-0.90%) |
Jun 25, 2002 | 16.98 | 17.09 | 16.47 | 16.63 | 459,603 | -0.21(-1.24%) |
Jun 21, 2002 | 17.59 | 17.59 | 17.29 | 16.84 | 630,227 | -0.32(-1.84%) |
Jun 20, 2002 | 18.05 | 18.27 | 17.12 | 17.15 | 1,022,062 | -0.97(-5.33%) |
Jun 19, 2002 | 19.11 | 19.22 | 18.06 | 18.12 | 1,131,165 | -1.05(-5.47%) |
Jun 18, 2002 | 19.56 | 19.64 | 19.14 | 19.17 | 520,042 | -0.37(-1.87%) |
Jun 17, 2002 | 19.22 | 19.56 | 18.85 | 19.53 | 239,474 | +0.51(+2.67%) |
Jun 14, 2002 | 19.07 | 19.35 | 18.43 | 19.02 | 292,944 | -0.69(-3.50%) |
Jun 12, 2002 | 19.06 | 19.75 | 19.06 | 19.72 | 334,519 | +0.50(+2.60%) |
Jun 11, 2002 | 19.41 | 19.65 | 19.02 | 19.22 | 282,971 | -0.22(-1.11%) |
Jun 10, 2002 | 19.39 | 19.47 | 19.30 | 19.43 | 223,012 | +0.08(+0.43%) |
Jun 07, 2002 | 19.22 | 19.36 | 18.68 | 19.35 | 468,134 | +0.17(+0.87%) |
Jun 06, 2002 | 19.71 | 19.79 | 19.18 | 19.18 | 459,603 | -0.52(-2.66%) |
Jun 05, 2002 | 19.61 | 19.77 | 19.47 | 19.71 | 395,199 | +0.18(+0.94%) |
May 31, 2002 | 19.86 | 19.86 | 19.48 | 19.52 | 446,506 | -0.44(-2.21%) |
May 28, 2002 | 20.31 | 20.31 | 19.79 | 19.97 | 220,249 | -0.38(-1.88%) |
May 27, 2002 | 20.38 | 20.39 | 20.16 | 20.35 | 340,767 | +0.00(+0.00%) |
May 24, 2002 | 20.38 | 20.39 | 20.16 | 20.35 | 337,403 | -0.03(-0.16%) |
May 23, 2002 | 19.98 | 20.38 | 19.98 | 20.38 | 229,861 | +0.20(+0.99%) |
May 22, 2002 | 20.06 | 20.25 | 19.80 | 20.18 | 338,364 | +0.37(+1.89%) |
May 21, 2002 | 20.62 | 20.63 | 19.78 | 19.81 | 418,629 | -0.81(-3.92%) |
May 20, 2002 | 20.61 | 20.69 | 20.31 | 20.61 | 362,516 | -0.07(-0.36%) |
May 17, 2002 | 20.71 | 20.71 | 20.36 | 20.69 | 143,588 | +0.11(+0.53%) |
May 16, 2002 | 20.72 | 20.72 | 20.42 | 20.58 | 246,683 | -0.17(-0.84%) |
May 15, 2002 | 20.72 | 20.81 | 20.58 | 20.76 | 213,400 | -0.05(-0.24%) |
May 14, 2002 | 20.48 | 20.82 | 20.46 | 20.81 | 466,452 | +0.25(+1.21%) |
May 13, 2002 | 20.69 | 20.78 | 20.26 | 20.56 | 254,253 | -0.22(-1.08%) |
May 10, 2002 | 20.81 | 21.10 | 20.57 | 20.78 | 281,049 | -0.08(-0.36%) |
May 09, 2002 | 21.14 | 21.15 | 20.69 | 20.86 | 223,974 | -0.29(-1.37%) |
May 08, 2002 | 20.83 | 21.16 | 20.77 | 21.15 | 326,709 | +0.52(+2.50%) |
May 07, 2002 | 20.56 | 20.83 | 20.44 | 20.63 | 567,144 | +0.02(+0.08%) |
May 06, 2002 | 20.80 | 20.83 | 20.55 | 20.61 | 275,281 | -0.22(-1.04%) |
May 03, 2002 | 20.97 | 20.99 | 20.60 | 20.83 | 383,663 | -0.15(-0.71%) |
May 02, 2002 | 20.80 | 21.14 | 20.76 | 20.98 | 633,592 | +0.18(+0.88%) |