Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.00 | 14.04 | 13.68 | 13.88 | 345,200 | -0.12(-0.82%) |
Mar 28, 2003 | 14.05 | 14.15 | 13.88 | 14.00 | 312,700 | -0.05(-0.36%) |
Mar 27, 2003 | 13.78 | 14.13 | 13.72 | 14.05 | 399,900 | +0.15(+1.04%) |
Mar 26, 2003 | 14.00 | 14.00 | 13.82 | 13.90 | 503,500 | -0.15(-1.03%) |
Mar 25, 2003 | 14.34 | 14.39 | 13.95 | 14.05 | 614,000 | -0.26(-1.82%) |
Mar 24, 2003 | 14.80 | 14.80 | 14.24 | 14.31 | 292,900 | -0.53(-3.54%) |
Mar 21, 2003 | 14.80 | 14.95 | 14.57 | 14.84 | 637,600 | +0.42(+2.91%) |
Mar 20, 2003 | 14.21 | 14.61 | 14.07 | 14.41 | 554,700 | +0.20(+1.41%) |
Mar 19, 2003 | 14.22 | 14.32 | 13.89 | 14.21 | 325,100 | -0.01(-0.04%) |
Mar 18, 2003 | 14.25 | 14.35 | 14.07 | 14.22 | 347,200 | -0.03(-0.21%) |
Mar 17, 2003 | 13.71 | 14.31 | 13.68 | 14.25 | 556,600 | +0.49(+3.60%) |
Mar 14, 2003 | 13.60 | 13.92 | 13.55 | 13.76 | 577,900 | +0.33(+2.42%) |
Mar 13, 2003 | 13.12 | 13.52 | 13.12 | 13.43 | 764,000 | +0.43(+3.31%) |
Mar 12, 2003 | 13.03 | 13.20 | 12.68 | 13.00 | 897,200 | -0.29(-2.22%) |
Mar 11, 2003 | 13.56 | 13.65 | 13.19 | 13.29 | 1,081,700 | -0.30(-2.21%) |
Mar 10, 2003 | 14.73 | 14.99 | 13.48 | 13.60 | 1,642,000 | -1.50(-9.94%) |
Mar 07, 2003 | 15.32 | 15.34 | 15.08 | 15.10 | 503,700 | -0.30(-1.95%) |
Mar 06, 2003 | 15.46 | 15.52 | 15.32 | 15.39 | 496,300 | -0.06(-0.39%) |
Mar 05, 2003 | 15.50 | 15.62 | 15.28 | 15.46 | 432,600 | -0.02(-0.10%) |
Mar 04, 2003 | 15.37 | 15.54 | 15.26 | 15.47 | 952,300 | +0.60(+4.03%) |
Mar 03, 2003 | 14.99 | 15.20 | 14.79 | 14.87 | 265,800 | -0.11(-0.73%) |
Feb 28, 2003 | 15.02 | 15.12 | 14.90 | 14.98 | 413,500 | +0.00(+0.00%) |
Feb 27, 2003 | 15.03 | 15.14 | 14.98 | 14.98 | 251,400 | +0.03(+0.20%) |
Feb 26, 2003 | 15.05 | 15.15 | 14.83 | 14.95 | 320,700 | -0.17(-1.09%) |
Feb 25, 2003 | 15.20 | 15.20 | 14.93 | 15.12 | 436,100 | -0.16(-1.05%) |
Feb 24, 2003 | 15.62 | 15.65 | 15.25 | 15.28 | 317,400 | -0.24(-1.58%) |
Feb 21, 2003 | 15.15 | 15.52 | 15.02 | 15.52 | 388,400 | +0.29(+1.94%) |
Feb 20, 2003 | 15.00 | 15.27 | 14.95 | 15.22 | 450,700 | +0.18(+1.20%) |
Feb 19, 2003 | 15.20 | 15.20 | 14.95 | 15.04 | 452,700 | -0.15(-1.02%) |
Feb 18, 2003 | 15.15 | 15.35 | 15.12 | 15.20 | 303,800 | +0.21(+1.37%) |
Feb 14, 2003 | 14.72 | 15.02 | 14.68 | 14.99 | 528,000 | +0.32(+2.18%) |
Feb 13, 2003 | 15.04 | 15.04 | 14.59 | 14.68 | 436,600 | -0.33(-2.23%) |
Feb 12, 2003 | 15.35 | 15.35 | 14.94 | 15.01 | 254,900 | -0.34(-2.21%) |
Feb 11, 2003 | 15.40 | 15.54 | 15.28 | 15.35 | 289,400 | -0.05(-0.32%) |
Feb 10, 2003 | 15.06 | 15.54 | 14.93 | 15.40 | 485,200 | +0.33(+2.16%) |
Feb 07, 2003 | 15.10 | 15.19 | 14.89 | 15.07 | 270,600 | +0.01(+0.10%) |
Feb 06, 2003 | 15.12 | 15.20 | 15.01 | 15.06 | 407,900 | -0.12(-0.82%) |
Feb 05, 2003 | 15.32 | 15.43 | 15.16 | 15.19 | 290,300 | -0.17(-1.14%) |
Feb 04, 2003 | 15.65 | 15.65 | 15.27 | 15.36 | 455,300 | -0.38(-2.38%) |
Feb 03, 2003 | 15.60 | 15.73 | 15.36 | 15.73 | 603,200 | +0.13(+0.87%) |
Jan 31, 2003 | 15.50 | 15.74 | 15.35 | 15.60 | 748,100 | +0.10(+0.65%) |
Jan 30, 2003 | 15.11 | 15.72 | 15.11 | 15.50 | 691,500 | +0.42(+2.79%) |
Jan 29, 2003 | 15.22 | 15.22 | 14.94 | 15.08 | 516,300 | -0.19(-1.21%) |
Jan 28, 2003 | 14.55 | 15.35 | 14.55 | 15.27 | 763,900 | +0.71(+4.88%) |
Jan 27, 2003 | 14.62 | 14.72 | 14.48 | 14.55 | 354,200 | -0.14(-0.99%) |
Jan 24, 2003 | 14.80 | 14.87 | 14.55 | 14.70 | 672,900 | -0.16(-1.04%) |
Jan 23, 2003 | 15.15 | 15.35 | 14.85 | 14.86 | 625,800 | -0.24(-1.62%) |
Jan 22, 2003 | 15.30 | 15.49 | 15.09 | 15.10 | 617,900 | -0.21(-1.40%) |
Jan 21, 2003 | 15.60 | 15.63 | 15.26 | 15.31 | 497,500 | -0.35(-2.20%) |
Jan 17, 2003 | 15.70 | 15.99 | 15.50 | 15.66 | 544,000 | -0.04(-0.22%) |
Jan 16, 2003 | 15.60 | 15.90 | 15.40 | 15.70 | 1,018,600 | +0.13(+0.84%) |
Jan 15, 2003 | 14.55 | 15.70 | 13.74 | 15.56 | 2,004,900 | +1.09(+7.57%) |
Jan 14, 2003 | 14.60 | 14.75 | 14.40 | 14.47 | 638,500 | +0.02(+0.10%) |
Jan 13, 2003 | 14.50 | 14.53 | 14.36 | 14.46 | 444,200 | +0.13(+0.91%) |
Jan 10, 2003 | 13.86 | 14.32 | 13.78 | 14.32 | 657,200 | +0.47(+3.39%) |
Jan 09, 2003 | 13.86 | 14.02 | 13.75 | 13.86 | 414,400 | +0.07(+0.47%) |
Jan 08, 2003 | 14.10 | 14.14 | 13.79 | 13.79 | 490,000 | -0.31(-2.16%) |
Jan 07, 2003 | 14.05 | 14.21 | 14.04 | 14.10 | 681,000 | +0.04(+0.28%) |
Jan 06, 2003 | 13.47 | 14.12 | 13.47 | 14.05 | 541,600 | +0.58(+4.30%) |
Jan 03, 2003 | 13.29 | 13.73 | 13.21 | 13.47 | 282,300 | +0.19(+1.43%) |
Jan 02, 2003 | 13.20 | 13.43 | 13.19 | 13.29 | 556,700 | +0.13(+1.03%) |
Dec 31, 2002 | 12.97 | 13.32 | 12.97 | 13.15 | 712,700 | +0.11(+0.80%) |
Dec 30, 2002 | 12.86 | 13.04 | 12.71 | 13.04 | 783,700 | +0.26(+1.99%) |
Dec 27, 2002 | 12.70 | 12.85 | 12.66 | 12.79 | 425,200 | +0.07(+0.55%) |
Dec 26, 2002 | 12.80 | 12.85 | 12.68 | 12.72 | 305,500 | +0.18(+1.39%) |
Dec 24, 2002 | 12.55 | 12.63 | 12.51 | 12.54 | 105,200 | +0.04(+0.36%) |
Dec 23, 2002 | 12.31 | 12.55 | 12.25 | 12.50 | 328,500 | +0.14(+1.17%) |
Dec 20, 2002 | 12.25 | 12.46 | 12.21 | 12.36 | 593,900 | +0.12(+0.94%) |
Dec 19, 2002 | 12.10 | 12.39 | 12.10 | 12.24 | 433,800 | +0.09(+0.74%) |
Dec 18, 2002 | 12.25 | 12.29 | 12.10 | 12.15 | 538,600 | -0.17(-1.38%) |
Dec 17, 2002 | 12.50 | 12.51 | 12.25 | 12.32 | 602,600 | -0.18(-1.44%) |
Dec 16, 2002 | 12.46 | 12.56 | 12.45 | 12.50 | 607,800 | +0.13(+1.09%) |
Dec 13, 2002 | 12.55 | 12.55 | 12.36 | 12.37 | 707,900 | -0.24(-1.94%) |
Dec 12, 2002 | 12.38 | 12.68 | 12.38 | 12.61 | 477,400 | +0.21(+1.65%) |
Dec 11, 2002 | 12.32 | 12.48 | 12.10 | 12.40 | 530,700 | +0.08(+0.69%) |
Dec 10, 2002 | 12.38 | 12.50 | 12.04 | 12.32 | 574,400 | -0.06(-0.48%) |
Dec 09, 2002 | 12.85 | 12.88 | 12.37 | 12.38 | 379,300 | -0.52(-4.03%) |
Dec 06, 2002 | 12.75 | 13.03 | 12.72 | 12.90 | 224,200 | +0.05(+0.43%) |
Dec 05, 2002 | 12.94 | 12.98 | 12.51 | 12.85 | 320,600 | -0.07(-0.58%) |
Dec 04, 2002 | 13.07 | 13.07 | 12.74 | 12.92 | 777,500 | -0.21(-1.60%) |
Dec 03, 2002 | 13.22 | 13.25 | 12.98 | 13.13 | 472,300 | -0.09(-0.72%) |
Dec 02, 2002 | 13.70 | 13.83 | 13.20 | 13.22 | 397,000 | -0.24(-1.75%) |
Nov 29, 2002 | 13.40 | 13.55 | 13.35 | 13.46 | 141,800 | +0.11(+0.82%) |
Nov 27, 2002 | 13.12 | 13.43 | 13.12 | 13.35 | 415,900 | +0.23(+1.75%) |
Nov 26, 2002 | 13.40 | 13.46 | 13.07 | 13.12 | 309,600 | -0.31(-2.31%) |
Nov 25, 2002 | 13.30 | 13.55 | 13.05 | 13.43 | 405,700 | +0.20(+1.47%) |
Nov 22, 2002 | 13.11 | 13.45 | 13.07 | 13.23 | 570,300 | +0.13(+0.99%) |
Nov 21, 2002 | 12.78 | 13.18 | 12.78 | 13.11 | 1,304,100 | +0.44(+3.43%) |
Nov 20, 2002 | 12.50 | 12.82 | 12.50 | 12.67 | 519,700 | +0.17(+1.36%) |
Nov 19, 2002 | 12.76 | 12.76 | 12.45 | 12.50 | 550,800 | -0.30(-2.34%) |
Nov 18, 2002 | 12.96 | 13.00 | 12.68 | 12.80 | 683,800 | -0.10(-0.78%) |
Nov 15, 2002 | 13.12 | 13.15 | 12.71 | 12.90 | 689,600 | -0.21(-1.64%) |
Nov 14, 2002 | 13.18 | 13.37 | 13.05 | 13.12 | 666,300 | +0.13(+1.04%) |
Nov 13, 2002 | 12.95 | 13.25 | 12.90 | 12.98 | 239,400 | -0.14(-1.10%) |
Nov 12, 2002 | 12.76 | 13.37 | 12.75 | 13.12 | 464,300 | +0.32(+2.54%) |
Nov 11, 2002 | 13.47 | 13.47 | 12.77 | 12.80 | 345,800 | -0.66(-4.94%) |
Nov 08, 2002 | 13.45 | 13.56 | 13.35 | 13.46 | 669,500 | +0.00(+0.04%) |
Nov 07, 2002 | 13.70 | 13.70 | 13.39 | 13.46 | 254,000 | -0.23(-1.72%) |
Nov 06, 2002 | 13.38 | 13.70 | 13.35 | 13.70 | 658,000 | +0.35(+2.58%) |
Nov 05, 2002 | 13.67 | 13.70 | 13.29 | 13.35 | 368,400 | -0.39(-2.87%) |
Nov 04, 2002 | 13.39 | 13.85 | 13.34 | 13.74 | 624,000 | +0.42(+3.15%) |
Nov 01, 2002 | 13.18 | 13.45 | 12.97 | 13.32 | 543,200 | +0.13(+1.02%) |
Oct 31, 2002 | 13.49 | 13.49 | 12.82 | 13.19 | 834,900 | -0.20(-1.49%) |
Oct 30, 2002 | 13.35 | 13.93 | 13.15 | 13.39 | 870,700 | +0.21(+1.63%) |
Oct 29, 2002 | 13.40 | 13.40 | 12.85 | 13.18 | 366,100 | -0.21(-1.53%) |
Oct 28, 2002 | 13.43 | 13.61 | 13.22 | 13.38 | 566,200 | +0.03(+0.22%) |
Oct 25, 2002 | 13.27 | 13.55 | 13.16 | 13.35 | 349,600 | +0.07(+0.53%) |
Oct 24, 2002 | 13.72 | 13.85 | 13.20 | 13.28 | 616,200 | -0.46(-3.35%) |
Oct 23, 2002 | 13.50 | 13.75 | 13.23 | 13.74 | 739,200 | +0.17(+1.22%) |
Oct 22, 2002 | 13.20 | 13.57 | 12.96 | 13.57 | 520,400 | +0.10(+0.74%) |
Oct 21, 2002 | 13.07 | 13.66 | 12.73 | 13.47 | 887,900 | +0.26(+1.97%) |
Oct 18, 2002 | 13.95 | 13.95 | 13.15 | 13.21 | 844,900 | -0.79(-5.67%) |
Oct 17, 2002 | 14.38 | 14.71 | 13.88 | 14.01 | 1,296,700 | +0.01(+0.07%) |
Oct 16, 2002 | 16.77 | 16.78 | 12.30 | 14.00 | 6,698,300 | -2.88(-17.04%) |
Oct 15, 2002 | 16.90 | 17.18 | 16.85 | 16.88 | 574,100 | +0.20(+1.20%) |
Oct 14, 2002 | 16.50 | 16.77 | 16.50 | 16.68 | 404,500 | +0.18(+1.06%) |
Oct 11, 2002 | 16.38 | 16.77 | 16.35 | 16.50 | 453,700 | +0.38(+2.33%) |
Oct 10, 2002 | 16.02 | 16.23 | 15.75 | 16.12 | 606,700 | +0.05(+0.31%) |
Oct 09, 2002 | 16.02 | 16.32 | 16.00 | 16.07 | 456,100 | -0.07(-0.43%) |
Oct 08, 2002 | 16.75 | 16.75 | 16.11 | 16.14 | 522,600 | -0.66(-3.93%) |
Oct 07, 2002 | 16.88 | 16.91 | 16.70 | 16.80 | 366,900 | +0.00(+0.00%) |
Oct 04, 2002 | 17.12 | 17.20 | 16.75 | 16.80 | 253,700 | -0.32(-1.84%) |
Oct 03, 2002 | 16.80 | 17.39 | 16.78 | 17.12 | 479,600 | +0.37(+2.21%) |
Oct 02, 2002 | 17.22 | 17.43 | 16.71 | 16.75 | 500,200 | -0.43(-2.47%) |
Oct 01, 2002 | 16.77 | 17.18 | 16.55 | 17.18 | 433,100 | +0.43(+2.57%) |
Sep 30, 2002 | 16.65 | 16.86 | 16.47 | 16.75 | 369,000 | +0.05(+0.27%) |
Sep 27, 2002 | 16.80 | 17.00 | 16.65 | 16.70 | 298,300 | -0.14(-0.86%) |
Sep 26, 2002 | 16.62 | 16.85 | 16.39 | 16.84 | 431,300 | +0.31(+1.91%) |
Sep 25, 2002 | 16.27 | 16.73 | 16.24 | 16.53 | 281,600 | +0.38(+2.35%) |
Sep 24, 2002 | 16.10 | 16.23 | 15.94 | 16.15 | 491,000 | -0.09(-0.55%) |
Sep 23, 2002 | 16.07 | 16.24 | 16.01 | 16.24 | 461,800 | +0.16(+1.03%) |
Sep 20, 2002 | 16.05 | 16.14 | 15.88 | 16.07 | 373,700 | +0.23(+1.48%) |
Sep 19, 2002 | 15.90 | 16.02 | 15.79 | 15.84 | 267,300 | -0.20(-1.25%) |
Sep 18, 2002 | 16.16 | 16.20 | 15.88 | 16.04 | 363,500 | -0.14(-0.83%) |
Sep 17, 2002 | 16.48 | 16.57 | 16.15 | 16.18 | 369,800 | -0.20(-1.19%) |
Sep 16, 2002 | 16.36 | 16.45 | 16.09 | 16.37 | 214,400 | -0.00(-0.03%) |
Sep 13, 2002 | 16.28 | 16.45 | 16.16 | 16.38 | 154,800 | +0.09(+0.58%) |
Sep 12, 2002 | 16.70 | 16.73 | 16.28 | 16.28 | 173,700 | -0.45(-2.66%) |
Sep 11, 2002 | 16.85 | 17.05 | 16.72 | 16.73 | 450,600 | -0.17(-1.04%) |
Sep 10, 2002 | 16.25 | 16.98 | 16.22 | 16.90 | 648,200 | +0.90(+5.66%) |
Sep 09, 2002 | 15.94 | 16.09 | 15.79 | 15.99 | 359,800 | +0.06(+0.38%) |
Sep 06, 2002 | 15.66 | 15.95 | 15.66 | 15.94 | 1,580,000 | +0.37(+2.34%) |
Sep 05, 2002 | 15.76 | 15.76 | 15.47 | 15.57 | 367,200 | -0.29(-1.83%) |
Sep 04, 2002 | 15.66 | 15.93 | 15.56 | 15.86 | 433,000 | +0.13(+0.83%) |
Sep 03, 2002 | 15.96 | 15.96 | 15.61 | 15.73 | 340,500 | -0.24(-1.53%) |
Aug 30, 2002 | 15.93 | 16.15 | 15.78 | 15.97 | 341,100 | -0.05(-0.31%) |
Aug 29, 2002 | 15.76 | 16.38 | 15.64 | 16.02 | 2,410,000 | +0.25(+1.58%) |
Aug 28, 2002 | 16.07 | 16.07 | 15.69 | 15.78 | 528,700 | -0.37(-2.29%) |
Aug 27, 2002 | 16.80 | 16.80 | 15.94 | 16.14 | 979,200 | -0.64(-3.78%) |
Aug 26, 2002 | 16.86 | 16.92 | 16.53 | 16.78 | 478,100 | -0.04(-0.27%) |
Aug 23, 2002 | 17.01 | 17.02 | 16.65 | 16.82 | 798,800 | -0.23(-1.38%) |
Aug 22, 2002 | 17.05 | 17.18 | 16.88 | 17.06 | 1,025,400 | +0.01(+0.06%) |
Aug 21, 2002 | 16.23 | 17.10 | 16.01 | 17.05 | 3,112,300 | -0.57(-3.26%) |
Aug 20, 2002 | 17.48 | 17.77 | 17.29 | 17.62 | 370,500 | +0.25(+1.44%) |
Aug 16, 2002 | 17.05 | 17.50 | 16.90 | 17.38 | 187,400 | +0.39(+2.30%) |
Aug 15, 2002 | 16.50 | 17.00 | 16.48 | 16.98 | 152,200 | +0.48(+2.94%) |
Aug 14, 2002 | 15.95 | 16.50 | 15.90 | 16.50 | 351,700 | +0.50(+3.12%) |
Aug 13, 2002 | 16.54 | 16.82 | 15.93 | 16.00 | 296,800 | -0.66(-3.96%) |
Aug 12, 2002 | 16.71 | 16.86 | 16.55 | 16.66 | 217,100 | +0.56(+3.48%) |
Aug 07, 2002 | 15.88 | 16.18 | 15.65 | 16.10 | 503,700 | +0.37(+2.32%) |
Aug 06, 2002 | 15.03 | 15.97 | 15.03 | 15.73 | 479,400 | +0.98(+6.68%) |
Aug 05, 2002 | 15.43 | 15.58 | 14.73 | 14.75 | 248,000 | -0.68(-4.41%) |
Aug 02, 2002 | 15.73 | 15.73 | 15.18 | 15.43 | 380,900 | -0.30(-1.91%) |
Aug 01, 2002 | 16.05 | 16.18 | 15.65 | 15.73 | 250,500 | -0.32(-2.02%) |
Jul 31, 2002 | 15.56 | 16.25 | 15.30 | 16.05 | 535,800 | +0.49(+3.18%) |
Jul 30, 2002 | 15.60 | 16.00 | 15.25 | 15.56 | 816,600 | -0.08(-0.54%) |
Jul 29, 2002 | 15.65 | 15.80 | 15.53 | 15.64 | 870,400 | +0.16(+1.03%) |
Jul 26, 2002 | 15.94 | 16.05 | 15.44 | 15.48 | 333,400 | -0.46(-2.85%) |
Jul 25, 2002 | 16.49 | 16.77 | 15.61 | 15.94 | 477,200 | -0.60(-3.63%) |
Jul 24, 2002 | 16.66 | 16.66 | 15.50 | 16.54 | 956,600 | -0.43(-2.51%) |
Jul 23, 2002 | 17.20 | 17.55 | 16.90 | 16.96 | 561,600 | -0.23(-1.37%) |
Jul 22, 2002 | 17.38 | 17.70 | 16.86 | 17.20 | 581,900 | -0.18(-1.01%) |
Jul 19, 2002 | 17.85 | 17.98 | 17.24 | 17.38 | 352,900 | -0.93(-5.08%) |
Jul 17, 2002 | 18.45 | 18.60 | 17.81 | 18.30 | 711,700 | +0.82(+4.72%) |
Jul 12, 2002 | 17.42 | 17.75 | 17.39 | 17.48 | 359,900 | +0.18(+1.07%) |
Jul 11, 2002 | 17.05 | 17.34 | 16.93 | 17.30 | 557,400 | +0.12(+0.67%) |
Jul 10, 2002 | 17.56 | 17.56 | 17.12 | 17.18 | 527,200 | -0.38(-2.16%) |
Jul 09, 2002 | 17.45 | 17.78 | 17.41 | 17.56 | 485,400 | +0.11(+0.60%) |
Jul 08, 2002 | 17.50 | 17.50 | 17.45 | 17.45 | 427,200 | +0.00(+0.03%) |
Jul 05, 2002 | 17.25 | 17.55 | 17.03 | 17.45 | 255,400 | +0.20(+1.19%) |
Jul 04, 2002 | 17.45 | 17.45 | 16.87 | 17.25 | 368,800 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.45 | 16.87 | 17.25 | 366,000 | -0.22(-1.29%) |
Jul 02, 2002 | 17.38 | 17.59 | 17.13 | 17.47 | 571,200 | +0.14(+0.84%) |
Jul 01, 2002 | 18.17 | 18.17 | 17.27 | 17.32 | 601,800 | -0.80(-4.39%) |
Jun 28, 2002 | 18.00 | 18.34 | 17.91 | 18.12 | 1,056,900 | +0.17(+0.95%) |
Jun 27, 2002 | 18.00 | 18.12 | 17.48 | 17.95 | 909,900 | -0.05(-0.25%) |
Jun 26, 2002 | 18.40 | 18.40 | 17.89 | 18.00 | 750,900 | -0.61(-3.30%) |
Jun 25, 2002 | 18.85 | 18.99 | 18.52 | 18.61 | 979,900 | -0.14(-0.75%) |
Jun 21, 2002 | 18.70 | 18.82 | 18.69 | 18.75 | 382,200 | +0.05(+0.24%) |
Jun 20, 2002 | 18.60 | 18.87 | 18.60 | 18.70 | 340,000 | -0.19(-1.01%) |
Jun 19, 2002 | 19.00 | 19.04 | 18.82 | 18.89 | 749,100 | -0.16(-0.81%) |
Jun 18, 2002 | 18.97 | 19.35 | 18.89 | 19.05 | 702,100 | +0.12(+0.66%) |
Jun 17, 2002 | 18.70 | 18.93 | 18.62 | 18.93 | 393,200 | +0.44(+2.38%) |
Jun 14, 2002 | 18.44 | 18.60 | 17.68 | 18.48 | 307,100 | -0.24(-1.28%) |
Jun 12, 2002 | 18.82 | 18.83 | 18.45 | 18.73 | 246,800 | -0.10(-0.56%) |
Jun 11, 2002 | 18.93 | 19.20 | 18.68 | 18.83 | 364,500 | -0.01(-0.03%) |
Jun 10, 2002 | 18.82 | 19.00 | 18.77 | 18.84 | 311,700 | +0.05(+0.24%) |
Jun 07, 2002 | 18.45 | 18.84 | 18.37 | 18.79 | 307,000 | +0.18(+0.94%) |
Jun 06, 2002 | 18.90 | 19.00 | 18.59 | 18.61 | 422,700 | -0.19(-1.01%) |
Jun 05, 2002 | 18.73 | 18.91 | 18.57 | 18.80 | 186,000 | -0.05(-0.27%) |
May 31, 2002 | 18.75 | 19.05 | 18.73 | 18.86 | 258,000 | +0.36(+1.92%) |
May 28, 2002 | 18.65 | 18.75 | 18.30 | 18.50 | 237,600 | -0.11(-0.59%) |
May 27, 2002 | 18.61 | 18.65 | 18.57 | 18.61 | 156,300 | +0.00(+0.00%) |
May 24, 2002 | 18.61 | 18.65 | 18.57 | 18.61 | 152,900 | -0.00(-0.03%) |
May 23, 2002 | 18.65 | 18.75 | 18.45 | 18.61 | 253,200 | +0.03(+0.16%) |
May 22, 2002 | 18.59 | 18.62 | 18.34 | 18.59 | 139,300 | +0.00(+0.00%) |
May 21, 2002 | 19.04 | 19.08 | 18.45 | 18.59 | 377,400 | -0.45(-2.39%) |
May 20, 2002 | 18.85 | 19.09 | 18.76 | 19.04 | 215,500 | +0.19(+1.01%) |
May 17, 2002 | 18.80 | 19.07 | 18.60 | 18.85 | 251,200 | +0.14(+0.75%) |
May 16, 2002 | 18.62 | 18.80 | 18.57 | 18.71 | 96,800 | +0.12(+0.67%) |
May 15, 2002 | 18.85 | 18.89 | 18.50 | 18.59 | 357,500 | -0.24(-1.30%) |
May 14, 2002 | 18.35 | 18.95 | 18.35 | 18.83 | 271,300 | +0.59(+3.26%) |
May 13, 2002 | 17.12 | 18.25 | 16.93 | 18.23 | 256,000 | +1.23(+7.23%) |
May 10, 2002 | 17.95 | 17.95 | 16.96 | 17.00 | 356,600 | -0.95(-5.26%) |
May 09, 2002 | 18.01 | 18.30 | 17.88 | 17.95 | 195,900 | -0.05(-0.31%) |
May 08, 2002 | 18.15 | 18.20 | 17.82 | 18.00 | 352,100 | +0.11(+0.59%) |
May 07, 2002 | 18.05 | 18.05 | 17.73 | 17.90 | 128,800 | -0.07(-0.36%) |
May 06, 2002 | 18.10 | 18.25 | 17.88 | 17.96 | 203,100 | -0.18(-0.99%) |
May 03, 2002 | 18.18 | 18.23 | 17.82 | 18.14 | 316,500 | +0.04(+0.19%) |
May 02, 2002 | 18.35 | 18.36 | 17.78 | 18.11 | 246,600 | -0.04(-0.19%) |
May 01, 2002 | 18.11 | 18.14 | 17.67 | 18.14 | 188,400 | +0.04(+0.22%) |
Apr 30, 2002 | 17.38 | 18.11 | 17.37 | 18.11 | 384,600 | +0.75(+4.35%) |
Apr 29, 2002 | 17.36 | 17.46 | 17.21 | 17.35 | 110,900 | +0.04(+0.20%) |
Apr 26, 2002 | 17.73 | 17.82 | 17.25 | 17.32 | 149,200 | -0.33(-1.90%) |
Apr 25, 2002 | 17.21 | 17.68 | 17.09 | 17.65 | 204,300 | +0.43(+2.53%) |
Apr 24, 2002 | 17.51 | 17.66 | 17.20 | 17.21 | 303,700 | -0.25(-1.40%) |
Apr 23, 2002 | 18.29 | 18.29 | 17.45 | 17.46 | 415,100 | -0.77(-4.25%) |
Apr 22, 2002 | 18.62 | 18.62 | 18.14 | 18.23 | 145,600 | -0.39(-2.09%) |
Apr 19, 2002 | 18.55 | 18.69 | 18.40 | 18.62 | 195,300 | +0.16(+0.89%) |
Apr 18, 2002 | 19.23 | 19.25 | 18.27 | 18.46 | 489,700 | -0.79(-4.13%) |
Apr 17, 2002 | 18.75 | 19.25 | 18.70 | 19.25 | 799,300 | +0.63(+3.38%) |
Apr 16, 2002 | 17.73 | 18.63 | 17.73 | 18.62 | 380,300 | +1.02(+5.76%) |
Apr 15, 2002 | 17.73 | 17.88 | 17.38 | 17.61 | 213,600 | -0.18(-0.98%) |
Apr 12, 2002 | 17.92 | 17.93 | 17.65 | 17.79 | 126,400 | -0.04(-0.20%) |
Apr 11, 2002 | 17.90 | 17.95 | 17.82 | 17.82 | 174,400 | -0.16(-0.92%) |
Apr 10, 2002 | 17.71 | 18.00 | 17.71 | 17.98 | 195,200 | +0.34(+1.90%) |
Apr 09, 2002 | 17.95 | 17.95 | 17.56 | 17.65 | 199,600 | -0.18(-0.98%) |
Apr 08, 2002 | 17.69 | 17.88 | 17.54 | 17.82 | 92,900 | +0.07(+0.42%) |
Apr 05, 2002 | 17.70 | 17.97 | 17.64 | 17.75 | 127,900 | +0.02(+0.14%) |
Apr 04, 2002 | 17.42 | 17.73 | 17.41 | 17.73 | 199,000 | +0.30(+1.75%) |
Apr 03, 2002 | 17.62 | 17.68 | 17.37 | 17.42 | 203,200 | -0.15(-0.85%) |
Apr 02, 2002 | 17.80 | 17.80 | 17.57 | 17.57 | 241,500 | -0.29(-1.60%) |