Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 15.94 | 16.38 | 15.91 | 16.38 | 1,789,500 | +0.46(+2.92%) |
May 29, 2003 | 15.80 | 15.94 | 15.71 | 15.91 | 949,400 | +0.09(+0.54%) |
May 28, 2003 | 15.80 | 15.90 | 15.75 | 15.82 | 821,400 | +0.03(+0.19%) |
May 27, 2003 | 15.53 | 15.80 | 15.40 | 15.79 | 883,800 | +0.27(+1.71%) |
May 23, 2003 | 15.50 | 15.72 | 15.45 | 15.53 | 1,291,900 | +0.03(+0.19%) |
May 22, 2003 | 15.75 | 15.77 | 15.40 | 15.50 | 1,831,800 | -0.26(-1.65%) |
May 21, 2003 | 15.88 | 15.94 | 15.71 | 15.76 | 904,500 | -0.12(-0.79%) |
May 20, 2003 | 15.90 | 16.10 | 15.76 | 15.88 | 589,000 | +0.04(+0.28%) |
May 19, 2003 | 16.23 | 16.23 | 15.83 | 15.84 | 624,700 | -0.43(-2.64%) |
May 16, 2003 | 16.18 | 16.29 | 16.05 | 16.27 | 660,100 | +0.06(+0.37%) |
May 15, 2003 | 16.34 | 16.41 | 16.09 | 16.21 | 999,200 | -0.05(-0.34%) |
May 14, 2003 | 16.35 | 16.48 | 16.15 | 16.27 | 678,100 | -0.09(-0.52%) |
May 13, 2003 | 16.27 | 16.35 | 16.16 | 16.35 | 816,200 | +0.08(+0.49%) |
May 12, 2003 | 16.09 | 16.34 | 15.95 | 16.27 | 750,700 | +0.16(+1.02%) |
May 09, 2003 | 15.79 | 16.12 | 15.77 | 16.11 | 853,700 | +0.30(+1.90%) |
May 08, 2003 | 15.94 | 16.02 | 15.70 | 15.80 | 992,500 | -0.12(-0.78%) |
May 07, 2003 | 16.09 | 16.21 | 15.93 | 15.93 | 723,200 | -0.16(-0.99%) |
May 06, 2003 | 16.05 | 16.09 | 15.93 | 16.09 | 929,700 | +0.12(+0.72%) |
May 05, 2003 | 16.30 | 16.30 | 15.81 | 15.97 | 1,199,800 | -0.03(-0.19%) |
May 02, 2003 | 15.80 | 16.07 | 15.76 | 16.00 | 669,900 | +0.12(+0.79%) |
May 01, 2003 | 15.95 | 15.95 | 15.70 | 15.88 | 652,400 | -0.11(-0.69%) |
Apr 30, 2003 | 15.68 | 16.02 | 15.57 | 15.99 | 1,243,100 | +0.28(+1.78%) |
Apr 29, 2003 | 15.75 | 15.79 | 15.59 | 15.71 | 908,800 | -0.03(-0.22%) |
Apr 28, 2003 | 15.53 | 15.80 | 15.48 | 15.74 | 778,100 | +0.21(+1.38%) |
Apr 25, 2003 | 15.45 | 15.62 | 15.45 | 15.53 | 734,700 | +0.01(+0.10%) |
Apr 24, 2003 | 15.25 | 15.68 | 15.22 | 15.52 | 759,500 | +0.17(+1.07%) |
Apr 23, 2003 | 15.46 | 15.50 | 15.25 | 15.35 | 1,221,500 | -0.11(-0.68%) |
Apr 22, 2003 | 15.21 | 15.48 | 15.16 | 15.46 | 922,000 | +0.12(+0.82%) |
Apr 21, 2003 | 15.61 | 15.62 | 15.31 | 15.33 | 646,700 | -0.22(-1.45%) |
Apr 17, 2003 | 15.43 | 15.55 | 15.22 | 15.55 | 1,388,100 | +0.13(+0.88%) |
Apr 16, 2003 | 15.47 | 15.59 | 15.32 | 15.42 | 2,057,900 | -0.01(-0.03%) |
Apr 15, 2003 | 15.08 | 15.48 | 15.05 | 15.43 | 1,459,100 | +0.35(+2.29%) |
Apr 14, 2003 | 14.64 | 15.08 | 14.64 | 15.08 | 1,119,900 | +0.44(+3.01%) |
Apr 11, 2003 | 14.75 | 14.80 | 14.55 | 14.64 | 841,400 | +0.02(+0.10%) |
Apr 10, 2003 | 14.70 | 14.70 | 14.40 | 14.62 | 1,227,000 | -0.08(-0.54%) |
Apr 09, 2003 | 14.91 | 14.96 | 14.70 | 14.71 | 1,005,200 | -0.16(-1.08%) |
Apr 08, 2003 | 14.95 | 14.95 | 14.69 | 14.87 | 1,323,700 | -0.06(-0.40%) |
Apr 07, 2003 | 15.07 | 15.38 | 14.90 | 14.93 | 1,232,100 | +0.17(+1.15%) |
Apr 04, 2003 | 14.80 | 14.90 | 14.71 | 14.76 | 773,900 | +0.14(+0.96%) |
Apr 03, 2003 | 15.00 | 15.00 | 14.62 | 14.62 | 916,400 | -0.33(-2.24%) |
Apr 02, 2003 | 14.57 | 14.95 | 14.54 | 14.95 | 1,294,900 | +0.61(+4.29%) |
Apr 01, 2003 | 14.25 | 14.50 | 14.10 | 14.34 | 1,031,400 | +0.08(+0.53%) |
Mar 31, 2003 | 14.28 | 14.37 | 14.13 | 14.26 | 987,000 | -0.33(-2.26%) |
Mar 28, 2003 | 14.35 | 14.60 | 14.20 | 14.59 | 1,659,200 | +0.24(+1.71%) |
Mar 27, 2003 | 14.50 | 14.50 | 14.25 | 14.35 | 1,199,600 | -0.21(-1.48%) |
Mar 26, 2003 | 14.31 | 14.60 | 14.30 | 14.56 | 1,875,400 | +0.26(+1.78%) |
Mar 25, 2003 | 14.46 | 14.46 | 14.03 | 14.30 | 1,929,000 | -0.15(-1.04%) |
Mar 24, 2003 | 14.64 | 14.72 | 14.36 | 14.46 | 1,516,600 | -0.54(-3.60%) |
Mar 21, 2003 | 14.38 | 14.99 | 14.24 | 14.99 | 2,140,200 | +0.88(+6.27%) |
Mar 20, 2003 | 13.94 | 14.12 | 13.80 | 14.11 | 647,500 | +0.14(+1.04%) |
Mar 19, 2003 | 14.05 | 14.06 | 13.79 | 13.96 | 996,700 | -0.03(-0.18%) |
Mar 18, 2003 | 13.93 | 14.04 | 13.80 | 13.99 | 1,152,100 | +0.03(+0.18%) |
Mar 17, 2003 | 13.47 | 13.96 | 13.40 | 13.96 | 1,535,500 | +0.49(+3.64%) |
Mar 14, 2003 | 13.78 | 13.79 | 13.45 | 13.47 | 2,091,600 | -0.28(-2.00%) |
Mar 13, 2003 | 13.45 | 13.76 | 13.38 | 13.75 | 1,487,300 | +0.50(+3.77%) |
Mar 12, 2003 | 13.15 | 13.25 | 13.03 | 13.25 | 1,113,300 | +0.06(+0.49%) |
Mar 11, 2003 | 13.22 | 13.36 | 13.15 | 13.19 | 1,020,900 | -0.06(-0.49%) |
Mar 10, 2003 | 13.47 | 13.48 | 13.23 | 13.25 | 1,339,100 | -0.29(-2.14%) |
Mar 07, 2003 | 13.38 | 13.65 | 13.37 | 13.54 | 1,190,000 | +0.12(+0.89%) |
Mar 06, 2003 | 13.40 | 13.50 | 13.38 | 13.42 | 1,527,300 | -0.02(-0.15%) |
Mar 05, 2003 | 13.25 | 13.50 | 13.20 | 13.44 | 1,369,900 | +0.26(+2.01%) |
Mar 04, 2003 | 13.32 | 13.35 | 13.16 | 13.18 | 985,900 | -0.29(-2.19%) |
Mar 03, 2003 | 13.46 | 13.62 | 13.45 | 13.47 | 1,090,900 | +0.04(+0.30%) |
Feb 28, 2003 | 13.07 | 13.46 | 13.01 | 13.43 | 1,243,500 | +0.44(+3.35%) |
Feb 27, 2003 | 13.32 | 13.32 | 12.86 | 12.99 | 1,561,200 | -0.29(-2.22%) |
Feb 26, 2003 | 13.29 | 13.44 | 13.22 | 13.29 | 852,500 | -0.01(-0.04%) |
Feb 25, 2003 | 13.07 | 13.30 | 12.81 | 13.29 | 1,241,200 | +0.14(+1.06%) |
Feb 24, 2003 | 13.40 | 13.40 | 13.04 | 13.15 | 914,200 | -0.36(-2.63%) |
Feb 21, 2003 | 13.46 | 13.60 | 13.27 | 13.51 | 695,400 | +0.12(+0.90%) |
Feb 20, 2003 | 13.53 | 13.68 | 13.36 | 13.39 | 838,000 | -0.12(-0.85%) |
Feb 19, 2003 | 13.63 | 13.63 | 13.38 | 13.51 | 823,800 | -0.13(-0.95%) |
Feb 18, 2003 | 13.25 | 13.63 | 13.23 | 13.63 | 759,500 | +0.44(+3.30%) |
Feb 14, 2003 | 13.30 | 13.30 | 13.09 | 13.20 | 728,200 | +0.01(+0.11%) |
Feb 13, 2003 | 13.36 | 13.45 | 13.08 | 13.19 | 778,200 | -0.24(-1.82%) |
Feb 12, 2003 | 13.36 | 13.45 | 13.28 | 13.43 | 551,100 | +0.11(+0.79%) |
Feb 11, 2003 | 13.72 | 13.73 | 13.30 | 13.32 | 771,400 | -0.28(-2.02%) |
Feb 10, 2003 | 13.55 | 13.67 | 13.34 | 13.60 | 564,900 | +0.05(+0.37%) |
Feb 07, 2003 | 13.78 | 13.87 | 13.46 | 13.55 | 476,000 | -0.25(-1.85%) |
Feb 06, 2003 | 13.65 | 13.90 | 13.55 | 13.80 | 520,400 | +0.07(+0.55%) |
Feb 05, 2003 | 13.86 | 13.99 | 13.69 | 13.73 | 699,000 | -0.09(-0.69%) |
Feb 04, 2003 | 13.95 | 14.11 | 13.81 | 13.82 | 1,158,900 | -0.19(-1.36%) |
Feb 03, 2003 | 14.02 | 14.03 | 13.83 | 14.02 | 966,600 | +0.00(+0.00%) |
Jan 31, 2003 | 13.82 | 14.02 | 13.70 | 14.02 | 1,220,500 | +0.18(+1.26%) |
Jan 30, 2003 | 13.64 | 13.99 | 13.59 | 13.84 | 2,564,600 | +0.46(+3.48%) |
Jan 29, 2003 | 12.91 | 13.50 | 12.81 | 13.38 | 1,494,000 | +0.42(+3.24%) |
Jan 28, 2003 | 13.01 | 13.10 | 12.75 | 12.96 | 1,576,300 | -0.05(-0.38%) |
Jan 27, 2003 | 13.12 | 13.25 | 12.85 | 13.01 | 1,297,300 | -0.22(-1.66%) |
Jan 24, 2003 | 13.64 | 13.65 | 13.12 | 13.22 | 1,140,800 | -0.44(-3.18%) |
Jan 23, 2003 | 13.55 | 13.76 | 13.45 | 13.66 | 1,725,800 | +0.23(+1.75%) |
Jan 22, 2003 | 14.28 | 14.30 | 13.38 | 13.43 | 2,657,800 | -0.93(-6.51%) |
Jan 21, 2003 | 14.63 | 14.69 | 14.34 | 14.36 | 958,600 | -0.10(-0.69%) |
Jan 17, 2003 | 14.53 | 14.56 | 14.37 | 14.46 | 1,150,100 | -0.16(-1.13%) |
Jan 16, 2003 | 15.20 | 15.20 | 14.60 | 14.62 | 1,770,300 | -0.57(-3.78%) |
Jan 15, 2003 | 15.38 | 15.38 | 15.12 | 15.20 | 718,000 | -0.12(-0.75%) |
Jan 14, 2003 | 15.18 | 15.35 | 15.10 | 15.31 | 1,119,400 | +0.15(+1.02%) |
Jan 13, 2003 | 15.25 | 15.31 | 15.02 | 15.16 | 786,100 | -0.09(-0.59%) |
Jan 10, 2003 | 15.05 | 15.43 | 15.00 | 15.25 | 1,218,800 | +0.13(+0.89%) |
Jan 09, 2003 | 14.67 | 15.22 | 14.67 | 15.12 | 1,604,000 | +0.45(+3.03%) |
Jan 08, 2003 | 14.63 | 14.85 | 14.62 | 14.67 | 678,200 | +0.00(+0.00%) |
Jan 07, 2003 | 14.76 | 14.88 | 14.56 | 14.67 | 766,800 | -0.21(-1.44%) |
Jan 06, 2003 | 14.56 | 14.97 | 14.56 | 14.88 | 600,400 | +0.32(+2.23%) |
Jan 03, 2003 | 14.65 | 14.73 | 14.50 | 14.56 | 615,900 | -0.14(-0.99%) |
Jan 02, 2003 | 14.22 | 14.71 | 14.09 | 14.71 | 825,400 | +0.55(+3.89%) |
Dec 31, 2002 | 14.12 | 14.21 | 13.88 | 14.15 | 545,900 | +0.06(+0.43%) |
Dec 30, 2002 | 14.07 | 14.15 | 13.95 | 14.10 | 763,700 | -0.00(-0.04%) |
Dec 27, 2002 | 14.34 | 14.38 | 14.10 | 14.10 | 387,000 | -0.25(-1.74%) |
Dec 26, 2002 | 14.43 | 14.55 | 14.24 | 14.35 | 444,900 | -0.04(-0.28%) |
Dec 24, 2002 | 14.27 | 14.43 | 14.23 | 14.39 | 266,600 | +0.12(+0.88%) |
Dec 23, 2002 | 14.37 | 14.37 | 14.16 | 14.27 | 456,100 | -0.12(-0.83%) |
Dec 20, 2002 | 14.39 | 14.50 | 14.26 | 14.38 | 1,022,700 | +0.12(+0.81%) |
Dec 19, 2002 | 14.52 | 14.74 | 14.20 | 14.27 | 907,300 | -0.24(-1.65%) |
Dec 18, 2002 | 14.57 | 14.77 | 14.47 | 14.51 | 1,000,700 | -0.17(-1.12%) |
Dec 17, 2002 | 14.64 | 14.95 | 14.55 | 14.68 | 1,821,800 | +0.10(+0.69%) |
Dec 16, 2002 | 14.25 | 14.60 | 14.14 | 14.57 | 1,597,000 | +0.66(+4.74%) |
Dec 13, 2002 | 13.79 | 14.02 | 13.69 | 13.91 | 1,129,700 | +0.10(+0.72%) |
Dec 12, 2002 | 14.14 | 14.18 | 13.80 | 13.81 | 858,200 | -0.37(-2.57%) |
Dec 11, 2002 | 14.00 | 14.22 | 13.95 | 14.18 | 1,109,500 | +0.10(+0.71%) |
Dec 10, 2002 | 13.99 | 14.10 | 13.94 | 14.08 | 985,300 | +0.04(+0.28%) |
Dec 09, 2002 | 14.26 | 14.26 | 13.99 | 14.04 | 922,000 | -0.21(-1.47%) |
Dec 06, 2002 | 13.90 | 14.33 | 13.90 | 14.25 | 906,400 | +0.29(+2.08%) |
Dec 05, 2002 | 14.05 | 14.07 | 13.88 | 13.96 | 631,900 | -0.06(-0.46%) |
Dec 04, 2002 | 14.15 | 14.21 | 13.93 | 14.03 | 925,200 | -0.08(-0.60%) |
Dec 03, 2002 | 13.70 | 14.13 | 13.68 | 14.11 | 2,111,100 | +0.43(+3.14%) |
Dec 02, 2002 | 14.04 | 14.06 | 13.57 | 13.68 | 1,286,000 | -0.14(-1.05%) |
Nov 29, 2002 | 14.01 | 14.07 | 13.82 | 13.82 | 691,200 | -0.18(-1.25%) |
Nov 27, 2002 | 13.75 | 14.03 | 13.66 | 14.00 | 1,548,000 | +0.45(+3.32%) |
Nov 26, 2002 | 13.75 | 13.75 | 13.44 | 13.55 | 1,437,800 | -0.20(-1.45%) |
Nov 25, 2002 | 13.78 | 13.89 | 13.63 | 13.75 | 1,136,700 | +0.03(+0.18%) |
Nov 22, 2002 | 13.90 | 14.04 | 13.72 | 13.72 | 1,105,700 | -0.18(-1.26%) |
Nov 21, 2002 | 13.68 | 14.07 | 13.65 | 13.90 | 1,321,100 | +0.24(+1.76%) |
Nov 20, 2002 | 13.65 | 13.74 | 13.40 | 13.66 | 1,001,500 | -0.00(-0.04%) |
Nov 19, 2002 | 13.72 | 13.76 | 13.55 | 13.66 | 844,400 | -0.07(-0.47%) |
Nov 18, 2002 | 13.80 | 13.85 | 13.60 | 13.73 | 1,208,700 | -0.18(-1.29%) |
Nov 15, 2002 | 13.90 | 14.05 | 13.75 | 13.91 | 1,452,100 | -0.07(-0.50%) |
Nov 14, 2002 | 14.12 | 14.18 | 13.95 | 13.98 | 1,027,600 | -0.04(-0.32%) |
Nov 13, 2002 | 14.07 | 14.50 | 13.80 | 14.03 | 898,600 | -0.06(-0.43%) |
Nov 12, 2002 | 14.10 | 14.45 | 13.93 | 14.09 | 954,700 | +0.12(+0.82%) |
Nov 11, 2002 | 14.45 | 14.47 | 13.97 | 13.97 | 953,800 | -0.53(-3.66%) |
Nov 08, 2002 | 14.75 | 14.90 | 14.45 | 14.50 | 717,100 | -0.15(-1.06%) |
Nov 07, 2002 | 14.85 | 14.89 | 14.62 | 14.65 | 875,600 | -0.35(-2.30%) |
Nov 06, 2002 | 14.62 | 15.06 | 14.62 | 15.00 | 1,366,700 | +0.38(+2.56%) |
Nov 05, 2002 | 14.47 | 14.70 | 14.38 | 14.62 | 950,200 | +0.10(+0.69%) |
Nov 04, 2002 | 14.44 | 14.66 | 14.39 | 14.53 | 1,715,800 | +0.24(+1.64%) |
Nov 01, 2002 | 13.82 | 14.45 | 13.70 | 14.29 | 1,483,000 | +0.49(+3.55%) |
Oct 31, 2002 | 14.00 | 14.04 | 13.75 | 13.80 | 1,362,900 | -0.16(-1.18%) |
Oct 30, 2002 | 13.68 | 14.02 | 13.57 | 13.96 | 1,718,300 | +0.39(+2.91%) |
Oct 29, 2002 | 13.75 | 13.79 | 13.16 | 13.57 | 892,800 | -0.18(-1.31%) |
Oct 28, 2002 | 13.72 | 14.04 | 13.52 | 13.75 | 1,069,300 | +0.05(+0.36%) |
Oct 25, 2002 | 13.70 | 13.82 | 13.10 | 13.70 | 1,531,400 | -0.08(-0.54%) |
Oct 24, 2002 | 14.35 | 14.45 | 13.63 | 13.78 | 1,780,700 | -0.22(-1.57%) |
Oct 23, 2002 | 13.75 | 14.00 | 13.49 | 13.99 | 998,300 | +0.21(+1.49%) |
Oct 22, 2002 | 13.91 | 14.20 | 13.65 | 13.79 | 1,026,700 | -0.12(-0.86%) |
Oct 21, 2002 | 13.60 | 13.94 | 13.30 | 13.91 | 1,202,200 | +0.31(+2.28%) |
Oct 18, 2002 | 13.72 | 13.74 | 13.35 | 13.60 | 897,900 | -0.20(-1.45%) |
Oct 17, 2002 | 13.74 | 13.97 | 13.59 | 13.80 | 1,207,700 | +0.31(+2.30%) |
Oct 16, 2002 | 13.68 | 13.82 | 13.26 | 13.49 | 946,500 | -0.48(-3.44%) |
Oct 15, 2002 | 13.38 | 13.97 | 13.10 | 13.97 | 2,024,800 | +0.82(+6.24%) |
Oct 14, 2002 | 13.21 | 13.37 | 12.99 | 13.15 | 1,067,000 | -0.10(-0.75%) |
Oct 11, 2002 | 13.28 | 13.59 | 13.22 | 13.25 | 2,200,000 | +0.09(+0.68%) |
Oct 10, 2002 | 12.66 | 13.22 | 12.62 | 13.16 | 1,178,800 | +0.38(+2.93%) |
Oct 09, 2002 | 13.00 | 13.01 | 12.65 | 12.79 | 1,615,300 | -0.33(-2.55%) |
Oct 08, 2002 | 12.88 | 13.22 | 12.54 | 13.12 | 2,007,400 | +0.33(+2.58%) |
Oct 07, 2002 | 13.10 | 13.40 | 12.71 | 12.79 | 1,301,000 | -0.37(-2.77%) |
Oct 04, 2002 | 13.46 | 13.52 | 12.71 | 13.15 | 4,050,000 | -0.29(-2.19%) |
Oct 03, 2002 | 13.20 | 13.60 | 13.05 | 13.45 | 1,384,800 | +0.27(+2.05%) |
Oct 02, 2002 | 13.65 | 13.65 | 13.01 | 13.18 | 2,237,300 | -0.47(-3.44%) |
Oct 01, 2002 | 13.22 | 13.69 | 13.00 | 13.65 | 1,618,400 | +0.46(+3.49%) |
Sep 30, 2002 | 13.65 | 13.67 | 12.88 | 13.19 | 1,933,000 | -0.46(-3.41%) |
Sep 27, 2002 | 14.17 | 14.18 | 13.54 | 13.65 | 1,909,900 | -0.52(-3.63%) |
Sep 26, 2002 | 13.72 | 14.18 | 13.68 | 14.17 | 250,000 | +0.45(+3.28%) |
Sep 25, 2002 | 13.72 | 13.77 | 13.51 | 13.72 | 1,332,700 | +0.25(+1.82%) |
Sep 24, 2002 | 14.05 | 14.13 | 13.39 | 13.47 | 1,359,600 | -0.79(-5.54%) |
Sep 23, 2002 | 14.68 | 14.68 | 14.12 | 14.27 | 1,167,200 | -0.45(-3.03%) |
Sep 20, 2002 | 14.39 | 14.74 | 14.32 | 14.71 | 1,062,000 | +0.45(+3.12%) |
Sep 19, 2002 | 14.28 | 14.60 | 14.25 | 14.27 | 1,021,200 | -0.23(-1.62%) |
Sep 18, 2002 | 14.30 | 14.55 | 14.18 | 14.50 | 1,502,600 | +0.02(+0.14%) |
Sep 17, 2002 | 14.65 | 14.78 | 14.35 | 14.48 | 1,212,600 | -0.04(-0.31%) |
Sep 16, 2002 | 14.43 | 14.62 | 14.28 | 14.53 | 797,700 | +0.06(+0.41%) |
Sep 13, 2002 | 14.40 | 14.49 | 14.15 | 14.46 | 1,185,200 | +0.05(+0.35%) |
Sep 12, 2002 | 14.50 | 14.60 | 14.25 | 14.41 | 1,377,300 | -0.20(-1.37%) |
Sep 11, 2002 | 14.62 | 14.72 | 14.40 | 14.62 | 949,200 | +0.11(+0.72%) |
Sep 10, 2002 | 14.40 | 14.62 | 14.25 | 14.51 | 1,649,300 | +0.13(+0.94%) |
Sep 09, 2002 | 14.68 | 14.70 | 14.34 | 14.38 | 1,918,600 | -0.43(-2.90%) |
Sep 06, 2002 | 14.80 | 15.05 | 14.40 | 14.80 | 3,261,000 | +0.29(+2.00%) |
Sep 05, 2002 | 15.49 | 15.50 | 13.95 | 14.52 | 9,122,500 | -2.80(-16.17%) |
Sep 04, 2002 | 16.87 | 17.32 | 16.70 | 17.32 | 854,800 | +0.45(+2.64%) |
Sep 03, 2002 | 17.29 | 17.41 | 16.86 | 16.87 | 855,700 | -0.54(-3.13%) |
Aug 30, 2002 | 17.02 | 17.68 | 17.02 | 17.41 | 1,096,800 | +0.41(+2.44%) |
Aug 29, 2002 | 17.25 | 17.43 | 17.00 | 17.00 | 1,435,900 | -0.55(-3.13%) |
Aug 28, 2002 | 18.18 | 18.18 | 17.40 | 17.55 | 945,500 | -0.71(-3.89%) |
Aug 27, 2002 | 18.12 | 18.40 | 18.00 | 18.26 | 1,035,600 | +0.22(+1.22%) |
Aug 26, 2002 | 17.87 | 18.16 | 17.70 | 18.04 | 544,900 | +0.12(+0.70%) |
Aug 23, 2002 | 18.14 | 18.14 | 17.86 | 17.91 | 545,200 | -0.23(-1.29%) |
Aug 22, 2002 | 18.01 | 18.27 | 17.90 | 18.15 | 946,800 | +0.01(+0.08%) |
Aug 21, 2002 | 17.75 | 18.15 | 17.73 | 18.14 | 908,900 | +0.36(+2.03%) |
Aug 20, 2002 | 18.00 | 18.12 | 17.74 | 17.77 | 668,200 | -0.03(-0.14%) |
Aug 16, 2002 | 17.66 | 17.88 | 17.53 | 17.80 | 1,290,400 | +0.14(+0.82%) |
Aug 15, 2002 | 17.82 | 17.89 | 17.38 | 17.66 | 1,320,100 | -0.18(-1.04%) |
Aug 14, 2002 | 17.27 | 17.84 | 16.77 | 17.84 | 962,800 | +0.57(+3.30%) |
Aug 13, 2002 | 17.41 | 17.86 | 17.18 | 17.27 | 767,600 | -0.14(-0.80%) |
Aug 12, 2002 | 17.62 | 17.64 | 17.23 | 17.41 | 832,200 | +0.29(+1.69%) |
Aug 07, 2002 | 16.91 | 17.15 | 16.45 | 17.12 | 1,556,000 | +0.34(+2.03%) |
Aug 06, 2002 | 16.25 | 16.95 | 16.23 | 16.78 | 1,368,500 | +0.84(+5.24%) |
Aug 05, 2002 | 16.52 | 16.66 | 15.84 | 15.95 | 1,072,700 | -0.61(-3.68%) |
Aug 02, 2002 | 17.27 | 17.38 | 16.29 | 16.55 | 1,367,800 | -0.68(-3.97%) |
Aug 01, 2002 | 17.30 | 17.39 | 16.93 | 17.24 | 980,900 | -0.05(-0.26%) |
Jul 31, 2002 | 17.45 | 17.48 | 16.93 | 17.29 | 947,000 | -0.20(-1.12%) |
Jul 30, 2002 | 17.45 | 17.81 | 16.98 | 17.48 | 1,489,800 | +0.04(+0.20%) |
Jul 29, 2002 | 16.88 | 17.50 | 16.82 | 17.45 | 1,259,700 | +0.68(+4.09%) |
Jul 26, 2002 | 16.82 | 16.90 | 16.34 | 16.76 | 1,139,500 | -0.06(-0.36%) |
Jul 25, 2002 | 16.20 | 16.84 | 15.88 | 16.82 | 2,007,900 | +0.64(+3.96%) |
Jul 24, 2002 | 15.50 | 16.24 | 15.35 | 16.18 | 1,947,300 | +0.32(+2.05%) |
Jul 23, 2002 | 16.00 | 16.30 | 15.49 | 15.86 | 2,224,900 | -0.14(-0.91%) |
Jul 22, 2002 | 16.43 | 16.57 | 15.61 | 16.00 | 1,930,200 | -0.43(-2.62%) |
Jul 19, 2002 | 16.26 | 16.64 | 16.16 | 16.43 | 1,625,100 | -0.12(-0.76%) |
Jul 17, 2002 | 16.52 | 16.61 | 16.16 | 16.55 | 2,363,000 | -0.12(-0.69%) |
Jul 12, 2002 | 17.10 | 17.15 | 16.47 | 16.67 | 1,441,900 | -0.28(-1.65%) |
Jul 11, 2002 | 17.01 | 17.25 | 16.68 | 16.95 | 1,439,500 | -0.15(-0.88%) |
Jul 10, 2002 | 17.27 | 17.48 | 17.02 | 17.10 | 775,900 | -0.11(-0.64%) |
Jul 09, 2002 | 17.78 | 17.85 | 17.21 | 17.21 | 937,100 | -0.45(-2.52%) |
Jul 08, 2002 | 18.10 | 18.10 | 17.66 | 17.66 | 1,359,200 | -0.41(-2.30%) |
Jul 05, 2002 | 17.60 | 18.09 | 17.59 | 18.07 | 694,200 | +0.51(+2.90%) |
Jul 04, 2002 | 17.80 | 17.91 | 17.25 | 17.56 | 1,269,400 | +0.00(+0.00%) |
Jul 03, 2002 | 17.80 | 17.91 | 17.25 | 17.56 | 1,269,400 | -0.26(-1.43%) |
Jul 02, 2002 | 18.00 | 18.25 | 17.76 | 17.82 | 1,945,000 | -0.17(-0.97%) |
Jul 01, 2002 | 17.64 | 18.20 | 17.54 | 17.99 | 1,523,500 | +0.46(+2.65%) |
Jun 28, 2002 | 17.45 | 17.89 | 17.36 | 17.52 | 1,174,700 | +0.00(+0.00%) |
Jun 27, 2002 | 17.02 | 17.52 | 17.02 | 17.52 | 1,478,900 | +0.62(+3.70%) |
Jun 26, 2002 | 16.25 | 16.98 | 16.20 | 16.90 | 1,120,000 | +0.30(+1.84%) |
Jun 25, 2002 | 17.35 | 17.38 | 16.35 | 16.59 | 1,153,200 | -0.46(-2.70%) |
Jun 21, 2002 | 17.30 | 17.45 | 17.18 | 17.05 | 1,262,800 | -0.24(-1.39%) |
Jun 20, 2002 | 17.11 | 17.33 | 17.06 | 17.30 | 1,034,800 | +0.11(+0.61%) |
Jun 19, 2002 | 17.25 | 17.50 | 17.10 | 17.19 | 907,900 | -0.05(-0.32%) |
Jun 18, 2002 | 17.25 | 17.46 | 17.05 | 17.25 | 611,000 | -0.05(-0.29%) |
Jun 17, 2002 | 16.95 | 17.34 | 16.86 | 17.30 | 732,000 | +0.48(+2.85%) |
Jun 14, 2002 | 16.80 | 17.01 | 16.46 | 16.82 | 1,096,000 | -0.16(-0.94%) |
Jun 12, 2002 | 17.20 | 17.23 | 16.83 | 16.98 | 4,370,000 | -0.31(-1.82%) |
Jun 11, 2002 | 17.53 | 17.73 | 17.25 | 17.29 | 928,200 | -0.20(-1.14%) |
Jun 10, 2002 | 17.36 | 17.62 | 17.25 | 17.49 | 661,000 | +0.23(+1.36%) |
Jun 07, 2002 | 16.77 | 17.43 | 16.75 | 17.25 | 1,254,500 | +0.24(+1.44%) |
Jun 06, 2002 | 17.00 | 17.12 | 16.93 | 17.01 | 817,300 | +0.01(+0.06%) |