Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 14.70 | 15.04 | 14.61 | 14.83 | 2,445,041 | +0.06(+0.43%) |
Jan 30, 2003 | 15.23 | 15.23 | 14.73 | 14.77 | 987,142 | -0.52(-3.43%) |
Jan 29, 2003 | 15.09 | 15.34 | 14.92 | 15.29 | 2,022,325 | +0.00(+0.00%) |
Jan 28, 2003 | 14.92 | 15.34 | 14.89 | 15.29 | 1,205,410 | +0.44(+2.98%) |
Jan 27, 2003 | 14.89 | 15.02 | 14.71 | 14.85 | 1,278,459 | -0.04(-0.24%) |
Jan 24, 2003 | 15.49 | 15.49 | 14.87 | 14.89 | 1,005,130 | -0.63(-4.08%) |
Jan 23, 2003 | 15.25 | 15.55 | 15.13 | 15.52 | 1,081,249 | +0.38(+2.53%) |
Jan 22, 2003 | 15.18 | 15.48 | 15.07 | 15.14 | 1,718,505 | -0.16(-1.04%) |
Jan 21, 2003 | 15.50 | 15.52 | 15.29 | 15.30 | 2,028,906 | -0.12(-0.77%) |
Jan 17, 2003 | 15.50 | 15.54 | 15.30 | 15.42 | 1,924,708 | -0.08(-0.53%) |
Jan 16, 2003 | 15.39 | 15.63 | 15.39 | 15.50 | 2,408,846 | +0.09(+0.59%) |
Jan 15, 2003 | 15.39 | 15.45 | 15.28 | 15.41 | 1,731,447 | +0.02(+0.15%) |
Jan 14, 2003 | 15.27 | 15.43 | 15.16 | 15.39 | 1,671,561 | +0.12(+0.78%) |
Jan 13, 2003 | 15.32 | 15.39 | 15.12 | 15.27 | 915,629 | -0.03(-0.18%) |
Jan 10, 2003 | 15.28 | 15.44 | 15.19 | 15.29 | 1,675,070 | -0.10(-0.62%) |
Jan 09, 2003 | 15.15 | 15.52 | 15.15 | 15.39 | 1,451,099 | +0.23(+1.53%) |
Jan 08, 2003 | 15.26 | 15.27 | 15.07 | 15.16 | 1,492,120 | -0.10(-0.66%) |
Jan 07, 2003 | 15.45 | 15.51 | 15.18 | 15.26 | 2,408,846 | -0.30(-1.90%) |
Jan 06, 2003 | 15.13 | 15.65 | 15.13 | 15.55 | 1,714,117 | +0.35(+2.31%) |
Jan 03, 2003 | 15.23 | 15.25 | 15.01 | 15.20 | 1,512,521 | +0.02(+0.15%) |
Jan 02, 2003 | 15.00 | 15.18 | 14.93 | 15.18 | 1,812,832 | +0.29(+1.96%) |
Dec 31, 2002 | 14.84 | 14.94 | 14.77 | 14.89 | 1,215,062 | +0.03(+0.21%) |
Dec 30, 2002 | 14.82 | 14.87 | 14.67 | 14.86 | 1,816,122 | +0.03(+0.22%) |
Dec 27, 2002 | 14.95 | 15.00 | 14.75 | 14.82 | 628,919 | -0.19(-1.25%) |
Dec 26, 2002 | 15.05 | 15.18 | 14.95 | 15.01 | 1,658,618 | -0.03(-0.21%) |
Dec 24, 2002 | 15.02 | 15.13 | 15.00 | 15.04 | 469,879 | -0.08(-0.51%) |
Dec 23, 2002 | 14.96 | 15.16 | 14.95 | 15.12 | 1,262,445 | +0.10(+0.64%) |
Dec 20, 2002 | 15.04 | 15.18 | 14.97 | 15.03 | 2,171,713 | +0.05(+0.34%) |
Dec 19, 2002 | 15.17 | 15.34 | 14.85 | 14.97 | 2,358,173 | -0.28(-1.85%) |
Dec 18, 2002 | 15.45 | 15.48 | 15.11 | 15.26 | 2,382,084 | -0.18(-1.15%) |
Dec 17, 2002 | 15.75 | 15.75 | 15.42 | 15.44 | 1,711,704 | -0.27(-1.74%) |
Dec 16, 2002 | 15.39 | 15.71 | 15.39 | 15.71 | 2,019,035 | +0.32(+2.07%) |
Dec 13, 2002 | 15.85 | 15.85 | 15.34 | 15.39 | 3,795,013 | -0.46(-2.90%) |
Dec 12, 2002 | 15.55 | 15.92 | 15.44 | 15.85 | 1,842,885 | +0.29(+1.88%) |
Dec 11, 2002 | 15.40 | 15.58 | 15.23 | 15.56 | 1,355,894 | +0.16(+1.04%) |
Dec 10, 2002 | 15.36 | 15.45 | 15.30 | 15.40 | 1,726,402 | +0.08(+0.54%) |
Dec 09, 2002 | 15.49 | 15.51 | 15.29 | 15.32 | 2,109,852 | -0.18(-1.18%) |
Dec 06, 2002 | 15.27 | 15.62 | 15.27 | 15.50 | 2,517,651 | -0.07(-0.44%) |
Dec 05, 2002 | 15.50 | 15.65 | 15.44 | 15.57 | 1,768,959 | +0.07(+0.44%) |
Dec 04, 2002 | 15.63 | 15.71 | 15.41 | 15.50 | 2,647,735 | -0.13(-0.82%) |
Dec 03, 2002 | 15.93 | 16.00 | 15.60 | 15.63 | 1,797,476 | -0.26(-1.66%) |
Dec 02, 2002 | 16.55 | 16.78 | 15.69 | 15.89 | 3,613,818 | -0.20(-1.25%) |
Nov 29, 2002 | 15.93 | 16.21 | 15.93 | 16.09 | 815,160 | +0.06(+0.37%) |
Nov 27, 2002 | 15.69 | 16.11 | 15.68 | 16.03 | 934,714 | +0.48(+3.08%) |
Nov 26, 2002 | 15.64 | 15.77 | 15.51 | 15.55 | 1,567,582 | -0.08(-0.52%) |
Nov 25, 2002 | 15.91 | 15.98 | 15.52 | 15.64 | 1,920,759 | -0.25(-1.55%) |
Nov 22, 2002 | 15.73 | 16.00 | 15.64 | 15.88 | 1,728,595 | -0.03(-0.17%) |
Nov 21, 2002 | 15.66 | 16.02 | 15.66 | 15.91 | 1,722,014 | +0.31(+1.99%) |
Nov 20, 2002 | 15.23 | 15.60 | 15.18 | 15.60 | 1,391,212 | +0.28(+1.85%) |
Nov 19, 2002 | 15.48 | 15.58 | 15.19 | 15.32 | 975,515 | -0.18(-1.15%) |
Nov 18, 2002 | 15.73 | 15.84 | 15.47 | 15.49 | 1,088,488 | -0.23(-1.48%) |
Nov 15, 2002 | 15.54 | 15.73 | 15.43 | 15.73 | 1,610,796 | +0.07(+0.44%) |
Nov 14, 2002 | 15.42 | 15.68 | 15.36 | 15.66 | 1,661,250 | +0.35(+2.29%) |
Nov 13, 2002 | 14.75 | 15.34 | 14.59 | 15.31 | 2,291,925 | +0.58(+3.96%) |
Nov 12, 2002 | 14.52 | 14.83 | 14.47 | 14.72 | 2,585,216 | +0.21(+1.41%) |
Nov 11, 2002 | 14.66 | 14.67 | 14.43 | 14.52 | 2,187,288 | -0.23(-1.58%) |
Nov 08, 2002 | 15.03 | 15.11 | 14.67 | 14.75 | 2,555,821 | -0.38(-2.53%) |
Nov 07, 2002 | 15.25 | 15.27 | 15.04 | 15.13 | 1,356,552 | -0.23(-1.51%) |
Nov 06, 2002 | 15.32 | 15.41 | 15.09 | 15.37 | 1,417,536 | +0.07(+0.48%) |
Nov 05, 2002 | 15.16 | 15.34 | 15.03 | 15.29 | 2,138,589 | +0.21(+1.39%) |
Nov 04, 2002 | 15.41 | 15.49 | 15.08 | 15.08 | 2,070,585 | -0.08(-0.54%) |
Nov 01, 2002 | 15.29 | 15.34 | 15.11 | 15.17 | 2,836,608 | -0.13(-0.83%) |
Oct 31, 2002 | 15.38 | 15.53 | 15.21 | 15.29 | 1,472,377 | -0.13(-0.86%) |
Oct 30, 2002 | 15.18 | 15.54 | 15.18 | 15.43 | 131,618 | +0.24(+1.59%) |
Oct 29, 2002 | 15.50 | 15.61 | 14.97 | 15.18 | 1,299,079 | -0.29(-1.86%) |
Oct 28, 2002 | 15.95 | 15.95 | 15.44 | 15.47 | 1,413,807 | -0.36(-2.30%) |
Oct 25, 2002 | 15.37 | 15.98 | 15.37 | 15.84 | 1,997,537 | +0.46(+2.96%) |
Oct 24, 2002 | 15.83 | 15.89 | 15.30 | 15.38 | 1,393,186 | -0.44(-2.77%) |
Oct 23, 2002 | 15.69 | 15.91 | 15.35 | 15.82 | 1,199,487 | +0.06(+0.38%) |
Oct 22, 2002 | 15.74 | 16.00 | 15.50 | 15.76 | 1,804,496 | +0.01(+0.06%) |
Oct 21, 2002 | 14.82 | 15.91 | 14.78 | 15.75 | 1,483,565 | +0.66(+4.38%) |
Oct 18, 2002 | 15.08 | 15.27 | 14.67 | 15.09 | 2,135,298 | -0.06(-0.42%) |
Oct 17, 2002 | 15.04 | 15.27 | 14.90 | 15.15 | 1,104,941 | +0.51(+3.45%) |
Oct 16, 2002 | 15.13 | 15.27 | 14.45 | 14.65 | 1,361,817 | -0.49(-3.22%) |
Oct 15, 2002 | 14.93 | 15.13 | 14.82 | 15.13 | 1,518,005 | +0.60(+4.11%) |
Oct 14, 2002 | 14.51 | 14.57 | 14.30 | 14.54 | 1,195,977 | -0.04(-0.28%) |
Oct 11, 2002 | 13.86 | 14.58 | 13.82 | 14.58 | 1,458,777 | +0.77(+5.54%) |
Oct 10, 2002 | 13.11 | 13.89 | 13.11 | 13.81 | 1,871,621 | +0.68(+5.21%) |
Oct 09, 2002 | 13.43 | 13.43 | 13.08 | 13.13 | 1,136,968 | -0.32(-2.37%) |
Oct 08, 2002 | 13.57 | 13.61 | 13.01 | 13.45 | 2,824,104 | -0.00(-0.03%) |
Oct 07, 2002 | 14.11 | 14.18 | 13.43 | 13.45 | 1,907,817 | -0.71(-4.99%) |
Oct 04, 2002 | 14.18 | 14.32 | 13.93 | 14.16 | 1,839,594 | +0.10(+0.68%) |
Oct 03, 2002 | 14.22 | 14.39 | 13.95 | 14.06 | 1,177,112 | -0.08(-0.58%) |
Oct 02, 2002 | 14.58 | 14.65 | 14.15 | 14.15 | 1,729,254 | -0.43(-2.97%) |
Oct 01, 2002 | 13.97 | 14.68 | 13.94 | 14.58 | 2,140,343 | +0.68(+4.89%) |
Sep 30, 2002 | 14.11 | 14.13 | 13.67 | 13.90 | 3,503,477 | -0.35(-2.46%) |
Sep 27, 2002 | 14.31 | 14.47 | 14.19 | 14.25 | 2,158,331 | -0.06(-0.41%) |
Sep 26, 2002 | 14.63 | 14.63 | 14.20 | 14.31 | 2,721,880 | -0.30(-2.06%) |
Sep 25, 2002 | 14.47 | 14.72 | 14.13 | 14.61 | 1,605,751 | +0.28(+1.94%) |
Sep 24, 2002 | 14.68 | 14.83 | 14.28 | 14.33 | 2,247,832 | -0.51(-3.41%) |
Sep 23, 2002 | 14.83 | 14.88 | 14.56 | 14.84 | 2,436,486 | +0.01(+0.06%) |
Sep 20, 2002 | 14.59 | 15.03 | 14.59 | 14.83 | 4,464,735 | +0.13(+0.90%) |
Sep 19, 2002 | 14.89 | 14.89 | 14.59 | 14.70 | 3,291,571 | -0.21(-1.41%) |
Sep 18, 2002 | 14.91 | 15.07 | 14.82 | 14.91 | 1,954,761 | -0.14(-0.94%) |
Sep 17, 2002 | 15.36 | 15.43 | 15.05 | 15.05 | 2,960,768 | -0.23(-1.49%) |
Sep 16, 2002 | 15.29 | 15.36 | 15.10 | 15.28 | 1,547,619 | -0.01(-0.06%) |
Sep 13, 2002 | 15.40 | 15.49 | 15.17 | 15.29 | 2,673,839 | -0.11(-0.74%) |
Sep 12, 2002 | 15.73 | 15.73 | 15.34 | 15.40 | 2,335,359 | -0.44(-2.79%) |
Sep 11, 2002 | 16.07 | 16.09 | 15.83 | 15.84 | 1,785,850 | -0.21(-1.33%) |
Sep 10, 2002 | 16.02 | 16.12 | 15.97 | 16.06 | 1,872,718 | +0.05(+0.34%) |
Sep 09, 2002 | 15.77 | 16.05 | 15.66 | 16.00 | 1,654,669 | +0.04(+0.26%) |
Sep 06, 2002 | 16.00 | 16.17 | 15.94 | 15.96 | 1,081,688 | +0.19(+1.18%) |
Sep 05, 2002 | 15.84 | 15.94 | 15.72 | 15.77 | 1,501,991 | -0.30(-1.84%) |
Sep 04, 2002 | 16.00 | 16.14 | 15.88 | 16.07 | 2,252,878 | +0.05(+0.28%) |
Sep 03, 2002 | 16.18 | 16.18 | 15.89 | 16.02 | 2,616,146 | -0.50(-3.03%) |
Aug 30, 2002 | 16.59 | 16.73 | 16.41 | 16.52 | 1,653,792 | -0.08(-0.49%) |
Aug 29, 2002 | 16.71 | 16.78 | 16.58 | 16.61 | 2,070,805 | -0.21(-1.25%) |
Aug 28, 2002 | 16.69 | 16.87 | 16.66 | 16.82 | 2,289,292 | +0.09(+0.52%) |
Aug 27, 2002 | 16.91 | 16.97 | 16.71 | 16.73 | 1,980,426 | -0.06(-0.38%) |
Aug 26, 2002 | 16.94 | 17.09 | 16.46 | 16.79 | 1,566,265 | -0.04(-0.22%) |
Aug 23, 2002 | 17.38 | 17.38 | 16.80 | 16.83 | 1,220,766 | -0.60(-3.43%) |
Aug 22, 2002 | 17.39 | 17.51 | 17.21 | 17.43 | 1,378,928 | +0.18(+1.06%) |
Aug 21, 2002 | 17.12 | 17.30 | 16.84 | 17.25 | 1,719,163 | +0.21(+1.20%) |
Aug 20, 2002 | 17.21 | 17.26 | 16.96 | 17.04 | 1,816,999 | -0.27(-1.55%) |
Aug 16, 2002 | 16.98 | 17.55 | 16.94 | 17.31 | 1,959,587 | +0.10(+0.56%) |
Aug 15, 2002 | 17.43 | 17.55 | 17.09 | 17.21 | 1,443,860 | -0.22(-1.26%) |
Aug 14, 2002 | 16.64 | 17.44 | 16.41 | 17.43 | 1,654,889 | +0.89(+5.40%) |
Aug 13, 2002 | 16.52 | 16.95 | 16.44 | 16.54 | 1,960,684 | +0.01(+0.08%) |
Aug 12, 2002 | 16.52 | 16.71 | 16.29 | 16.52 | 1,614,306 | -0.08(-0.47%) |
Aug 07, 2002 | 16.48 | 16.68 | 16.19 | 16.60 | 1,745,267 | +0.22(+1.36%) |
Aug 06, 2002 | 16.41 | 16.72 | 16.27 | 16.38 | 3,091,071 | +0.35(+2.16%) |
Aug 05, 2002 | 16.78 | 16.88 | 16.02 | 16.03 | 1,931,508 | -0.75(-4.48%) |
Aug 02, 2002 | 17.26 | 17.30 | 16.58 | 16.78 | 1,535,116 | -0.48(-2.77%) |
Aug 01, 2002 | 17.73 | 17.78 | 17.19 | 17.26 | 1,156,930 | -0.52(-2.90%) |
Jul 31, 2002 | 17.55 | 17.78 | 17.19 | 17.78 | 2,485,185 | +0.20(+1.14%) |
Jul 30, 2002 | 17.76 | 17.76 | 17.31 | 17.58 | 2,102,832 | -0.18(-1.00%) |
Jul 29, 2002 | 17.19 | 17.76 | 17.16 | 17.76 | 1,482,029 | +0.70(+4.09%) |
Jul 26, 2002 | 16.68 | 17.28 | 16.52 | 17.06 | 1,729,034 | +0.39(+2.35%) |
Jul 25, 2002 | 16.27 | 16.74 | 16.15 | 16.67 | 3,262,834 | +0.19(+1.13%) |
Jul 24, 2002 | 15.85 | 16.50 | 15.77 | 16.48 | 2,986,434 | +0.52(+3.26%) |
Jul 23, 2002 | 16.66 | 16.87 | 15.68 | 15.96 | 3,238,484 | -0.75(-4.47%) |
Jul 22, 2002 | 17.09 | 17.30 | 16.27 | 16.71 | 3,636,632 | -0.43(-2.53%) |
Jul 19, 2002 | 17.78 | 18.00 | 17.09 | 17.14 | 3,169,823 | -0.18(-1.05%) |
Jul 17, 2002 | 17.44 | 17.80 | 16.73 | 17.32 | 2,158,112 | -0.05(-0.31%) |
Jul 12, 2002 | 17.72 | 17.82 | 17.21 | 17.38 | 1,769,617 | -0.39(-2.21%) |
Jul 11, 2002 | 17.30 | 17.82 | 17.06 | 17.77 | 2,680,201 | +0.47(+2.71%) |
Jul 10, 2002 | 17.50 | 18.05 | 17.19 | 17.30 | 2,767,947 | -0.20(-1.12%) |
Jul 09, 2002 | 17.89 | 17.89 | 17.50 | 17.50 | 1,919,443 | -0.40(-2.22%) |
Jul 08, 2002 | 18.20 | 18.38 | 17.56 | 17.89 | 1,688,013 | -0.31(-1.70%) |
Jul 05, 2002 | 17.46 | 18.25 | 17.46 | 18.20 | 611,370 | +0.75(+4.31%) |
Jul 04, 2002 | 17.23 | 17.53 | 16.94 | 17.45 | 1,591,054 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.53 | 16.94 | 17.45 | 1,591,054 | +0.24(+1.40%) |
Jul 02, 2002 | 17.44 | 17.46 | 16.99 | 17.21 | 1,746,583 | -0.41(-2.33%) |
Jul 01, 2002 | 18.22 | 18.22 | 17.56 | 17.62 | 1,297,105 | -0.49(-2.69%) |
Jun 28, 2002 | 18.17 | 18.44 | 17.99 | 18.11 | 2,737,674 | -0.17(-0.92%) |
Jun 27, 2002 | 18.23 | 18.35 | 17.81 | 18.28 | 2,552,530 | +0.25(+1.37%) |
Jun 26, 2002 | 18.07 | 18.15 | 17.50 | 18.03 | 2,244,322 | -0.03(-0.18%) |
Jun 25, 2002 | 18.69 | 18.78 | 18.06 | 18.06 | 1,766,546 | -0.18(-0.97%) |
Jun 21, 2002 | 18.21 | 18.60 | 18.19 | 18.24 | 2,753,688 | -0.26(-1.40%) |
Jun 20, 2002 | 18.55 | 18.72 | 18.46 | 18.50 | 1,523,489 | -0.14(-0.76%) |
Jun 19, 2002 | 18.74 | 18.85 | 18.60 | 18.64 | 4,573,759 | -0.58(-3.04%) |
Jun 18, 2002 | 19.53 | 19.64 | 19.16 | 19.22 | 2,931,593 | -0.26(-1.36%) |
Jun 17, 2002 | 19.12 | 19.53 | 19.06 | 19.49 | 935,591 | +0.46(+2.40%) |
Jun 14, 2002 | 18.88 | 19.05 | 18.39 | 19.03 | 1,656,644 | -0.21(-1.09%) |
Jun 12, 2002 | 18.96 | 19.27 | 18.94 | 19.24 | 1,450,441 | +0.38(+2.01%) |
Jun 11, 2002 | 18.99 | 19.35 | 18.86 | 18.86 | 1,094,631 | -0.01(-0.05%) |
Jun 10, 2002 | 18.94 | 19.12 | 18.75 | 18.87 | 821,521 | -0.07(-0.36%) |
Jun 07, 2002 | 18.80 | 19.10 | 18.69 | 18.94 | 1,222,740 | +0.06(+0.31%) |
Jun 06, 2002 | 18.96 | 19.23 | 18.80 | 18.88 | 1,482,907 | -0.01(-0.07%) |
Jun 05, 2002 | 18.69 | 18.90 | 18.68 | 18.90 | 1,802,302 | +0.23(+1.22%) |
May 31, 2002 | 18.51 | 18.89 | 18.48 | 18.67 | 1,611,893 | -0.08(-0.44%) |
May 28, 2002 | 18.94 | 18.94 | 18.69 | 18.75 | 755,931 | -0.15(-0.77%) |
May 27, 2002 | 19.08 | 19.09 | 18.81 | 18.90 | 728,072 | +0.00(+0.00%) |
May 24, 2002 | 19.08 | 19.09 | 18.81 | 18.90 | 728,072 | -0.15(-0.79%) |
May 23, 2002 | 18.96 | 19.17 | 18.80 | 19.05 | 1,298,421 | +0.06(+0.34%) |
May 22, 2002 | 19.12 | 19.17 | 18.91 | 18.98 | 1,502,211 | -0.31(-1.58%) |
May 21, 2002 | 19.24 | 19.42 | 19.16 | 19.29 | 1,521,515 | +0.11(+0.59%) |
May 20, 2002 | 19.35 | 19.35 | 19.05 | 19.17 | 796,514 | -0.18(-0.92%) |
May 17, 2002 | 19.10 | 19.41 | 19.10 | 19.35 | 997,891 | -0.09(-0.47%) |
May 16, 2002 | 19.56 | 19.57 | 19.37 | 19.44 | 741,014 | -0.06(-0.30%) |
May 15, 2002 | 19.50 | 19.71 | 19.31 | 19.50 | 1,132,142 | -0.02(-0.09%) |
May 14, 2002 | 19.17 | 19.69 | 19.17 | 19.52 | 2,079,579 | +0.53(+2.78%) |
May 13, 2002 | 18.44 | 19.19 | 18.44 | 18.99 | 2,007,847 | +0.78(+4.28%) |
May 10, 2002 | 18.80 | 18.80 | 18.10 | 18.21 | 3,658,568 | -0.59(-3.13%) |
May 09, 2002 | 19.03 | 19.07 | 18.79 | 18.80 | 1,652,256 | -0.35(-1.81%) |
May 08, 2002 | 18.80 | 19.26 | 18.76 | 19.15 | 1,467,990 | +0.46(+2.44%) |
May 07, 2002 | 18.92 | 18.92 | 18.63 | 18.69 | 1,568,678 | -0.04(-0.19%) |
May 06, 2002 | 18.64 | 18.90 | 18.64 | 18.73 | 1,469,087 | +0.05(+0.24%) |
May 03, 2002 | 19.08 | 19.08 | 18.49 | 18.68 | 1,440,789 | -0.46(-2.43%) |
May 02, 2002 | 19.15 | 19.26 | 19.00 | 19.15 | 858,594 | +0.00(+0.00%) |
May 01, 2002 | 19.19 | 19.29 | 18.74 | 19.15 | 1,589,518 | -0.05(-0.24%) |
Apr 30, 2002 | 19.11 | 19.47 | 19.00 | 19.19 | 1,154,079 | +0.16(+0.84%) |
Apr 29, 2002 | 19.22 | 19.22 | 18.99 | 19.03 | 1,282,188 | -0.19(-1.00%) |
Apr 26, 2002 | 19.67 | 19.72 | 19.07 | 19.22 | 1,459,215 | -0.40(-2.04%) |
Apr 25, 2002 | 19.43 | 19.77 | 19.42 | 19.62 | 1,722,673 | +0.20(+1.03%) |
Apr 24, 2002 | 19.19 | 19.72 | 19.07 | 19.42 | 1,569,556 | +0.29(+1.53%) |
Apr 23, 2002 | 19.21 | 19.31 | 19.08 | 19.13 | 1,248,625 | -0.05(-0.29%) |
Apr 22, 2002 | 19.57 | 19.57 | 19.19 | 19.19 | 1,182,157 | -0.39(-1.98%) |
Apr 19, 2002 | 19.69 | 19.87 | 19.48 | 19.57 | 1,265,077 | -0.23(-1.17%) |
Apr 18, 2002 | 19.99 | 20.04 | 19.78 | 19.81 | 718,858 | -0.17(-0.84%) |
Apr 17, 2002 | 19.94 | 20.04 | 19.76 | 19.98 | 726,536 | -0.05(-0.23%) |
Apr 16, 2002 | 20.06 | 20.15 | 19.93 | 20.02 | 1,057,777 | +0.01(+0.07%) |
Apr 15, 2002 | 20.06 | 20.24 | 19.88 | 20.01 | 1,745,925 | +0.05(+0.23%) |
Apr 12, 2002 | 19.90 | 20.04 | 19.75 | 19.96 | 570,348 | +0.07(+0.37%) |
Apr 11, 2002 | 19.97 | 20.05 | 19.74 | 19.89 | 1,142,233 | -0.08(-0.41%) |
Apr 10, 2002 | 19.53 | 19.98 | 19.47 | 19.97 | 1,380,683 | +0.44(+2.26%) |
Apr 09, 2002 | 19.48 | 19.67 | 19.42 | 19.53 | 892,596 | +0.05(+0.23%) |
Apr 08, 2002 | 19.20 | 19.54 | 19.04 | 19.48 | 1,215,501 | +0.28(+1.47%) |
Apr 05, 2002 | 19.35 | 19.44 | 19.19 | 19.20 | 752,860 | -0.06(-0.31%) |
Apr 04, 2002 | 19.10 | 19.34 | 19.02 | 19.26 | 975,954 | +0.16(+0.84%) |
Apr 03, 2002 | 19.47 | 19.49 | 19.01 | 19.10 | 1,573,943 | -0.25(-1.30%) |
Apr 02, 2002 | 19.48 | 19.52 | 19.26 | 19.35 | 896,325 | -0.13(-0.66%) |
Apr 01, 2002 | 19.49 | 19.58 | 19.35 | 19.48 | 1,052,732 | -0.03(-0.16%) |
Mar 29, 2002 | 19.49 | 19.69 | 19.43 | 19.51 | 987,142 | +0.00(+0.00%) |
Mar 28, 2002 | 19.49 | 19.69 | 19.43 | 19.51 | 1,295,569 | +0.03(+0.14%) |
Mar 27, 2002 | 19.47 | 19.60 | 19.37 | 19.48 | 1,369,056 | +0.06(+0.33%) |
Mar 26, 2002 | 19.31 | 19.52 | 19.31 | 19.42 | 1,322,551 | +0.11(+0.59%) |
Mar 25, 2002 | 19.33 | 19.42 | 19.28 | 19.31 | 1,285,698 | -0.07(-0.35%) |
Mar 22, 2002 | 19.38 | 19.53 | 19.32 | 19.37 | 2,093,180 | -0.05(-0.23%) |
Mar 21, 2002 | 19.39 | 19.52 | 19.35 | 19.42 | 1,185,009 | +0.03(+0.14%) |
Mar 20, 2002 | 19.23 | 19.51 | 19.19 | 19.39 | 1,677,922 | -0.00(-0.02%) |
Mar 19, 2002 | 18.96 | 19.46 | 18.81 | 19.40 | 2,246,077 | +0.59(+3.15%) |
Mar 18, 2002 | 18.71 | 18.95 | 18.68 | 18.80 | 1,566,923 | +0.26(+1.40%) |
Mar 15, 2002 | 18.37 | 18.71 | 18.37 | 18.54 | 2,891,230 | +0.09(+0.47%) |
Mar 14, 2002 | 18.90 | 18.92 | 18.45 | 18.46 | 2,578,415 | -0.38(-2.01%) |
Mar 13, 2002 | 19.23 | 19.28 | 18.83 | 18.84 | 3,303,416 | -0.32(-1.69%) |
Mar 12, 2002 | 19.33 | 19.35 | 19.03 | 19.16 | 2,443,067 | -0.83(-4.15%) |
Mar 11, 2002 | 19.88 | 20.13 | 19.44 | 19.99 | 1,460,531 | +0.01(+0.05%) |
Mar 08, 2002 | 19.67 | 20.06 | 19.63 | 19.98 | 1,517,786 | +0.42(+2.17%) |
Mar 07, 2002 | 19.65 | 19.65 | 19.26 | 19.56 | 1,546,303 | -0.24(-1.20%) |
Mar 06, 2002 | 19.28 | 19.89 | 19.12 | 19.79 | 1,341,197 | +0.52(+2.70%) |
Mar 05, 2002 | 19.15 | 19.44 | 19.15 | 19.27 | 2,171,713 | -0.29(-1.47%) |
Mar 04, 2002 | 19.51 | 19.84 | 19.35 | 19.56 | 2,661,335 | +0.18(+0.94%) |
Mar 01, 2002 | 19.02 | 19.51 | 18.87 | 19.38 | 1,739,344 | +0.36(+1.89%) |
Feb 28, 2002 | 18.83 | 19.33 | 18.78 | 19.02 | 1,671,341 | +0.31(+1.63%) |
Feb 27, 2002 | 18.71 | 18.96 | 18.40 | 18.71 | 1,676,167 | +0.02(+0.12%) |
Feb 26, 2002 | 18.42 | 18.78 | 18.25 | 18.69 | 1,465,138 | +0.25(+1.33%) |
Feb 25, 2002 | 17.44 | 18.49 | 17.44 | 18.44 | 2,031,100 | +1.12(+6.47%) |
Feb 22, 2002 | 17.39 | 17.66 | 17.19 | 17.32 | 2,163,377 | -0.31(-1.76%) |
Feb 21, 2002 | 18.03 | 18.11 | 17.49 | 17.63 | 1,235,024 | -0.38(-2.10%) |
Feb 20, 2002 | 17.97 | 18.05 | 17.59 | 18.01 | 1,349,971 | -0.13(-0.70%) |
Feb 19, 2002 | 18.23 | 18.26 | 17.82 | 18.14 | 939,978 | -0.19(-1.02%) |
Feb 18, 2002 | 18.39 | 18.44 | 17.96 | 18.33 | 1,237,657 | +0.00(+0.00%) |
Feb 15, 2002 | 18.39 | 18.44 | 17.96 | 18.33 | 1,237,657 | -0.05(-0.25%) |
Feb 14, 2002 | 18.23 | 18.46 | 18.23 | 18.37 | 1,053,829 | +0.14(+0.75%) |
Feb 13, 2002 | 18.49 | 18.56 | 18.05 | 18.23 | 1,473,474 | -0.26(-1.40%) |
Feb 12, 2002 | 18.44 | 18.69 | 18.39 | 18.49 | 1,931,508 | -0.02(-0.12%) |
Feb 11, 2002 | 18.48 | 18.69 | 18.40 | 18.52 | 882,505 | -0.05(-0.27%) |
Feb 08, 2002 | 18.53 | 18.58 | 18.28 | 18.57 | 1,366,424 | -0.07(-0.37%) |
Feb 07, 2002 | 18.37 | 18.73 | 18.37 | 18.64 | 2,110,290 | +0.10(+0.52%) |
Feb 06, 2002 | 18.23 | 18.66 | 18.19 | 18.54 | 2,396,781 | +0.36(+1.98%) |
Feb 05, 2002 | 18.30 | 18.41 | 18.07 | 18.18 | 3,161,926 | +0.05(+0.28%) |
Feb 04, 2002 | 18.91 | 18.91 | 18.05 | 18.13 | 1,292,717 | -0.67(-3.56%) |