Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 12.55 | 12.55 | 12.30 | 12.31 | 457,095 | -0.61(-4.71%) |
Mar 28, 2003 | 12.83 | 13.02 | 12.82 | 12.92 | 170,837 | -0.24(-1.86%) |
Mar 27, 2003 | 13.07 | 13.25 | 12.89 | 13.16 | 305,943 | +0.11(+0.85%) |
Mar 26, 2003 | 12.87 | 13.06 | 12.85 | 13.05 | 315,112 | +0.05(+0.40%) |
Mar 25, 2003 | 12.83 | 13.12 | 12.83 | 13.00 | 267,245 | -0.28(-2.12%) |
Mar 24, 2003 | 13.36 | 13.39 | 13.24 | 13.28 | 208,187 | -0.22(-1.65%) |
Mar 21, 2003 | 13.29 | 13.52 | 13.27 | 13.51 | 370,260 | +0.23(+1.73%) |
Mar 20, 2003 | 13.12 | 13.28 | 12.98 | 13.28 | 170,433 | +0.39(+3.05%) |
Mar 19, 2003 | 12.87 | 12.95 | 12.82 | 12.88 | 323,068 | +0.13(+1.05%) |
Mar 18, 2003 | 12.78 | 12.83 | 12.67 | 12.75 | 366,215 | -0.07(-0.58%) |
Mar 17, 2003 | 12.61 | 12.82 | 12.55 | 12.82 | 242,705 | +0.17(+1.35%) |
Mar 14, 2003 | 12.62 | 12.71 | 12.58 | 12.65 | 218,300 | -0.09(-0.70%) |
Mar 13, 2003 | 12.57 | 12.86 | 12.53 | 12.74 | 321,450 | -0.01(-0.12%) |
Mar 12, 2003 | 12.76 | 12.76 | 12.53 | 12.76 | 1,379,376 | +0.29(+2.32%) |
Mar 11, 2003 | 12.59 | 12.59 | 12.46 | 12.47 | 619,438 | -0.01(-0.12%) |
Mar 10, 2003 | 12.72 | 12.72 | 12.44 | 12.48 | 188,096 | -0.14(-1.12%) |
Mar 07, 2003 | 12.71 | 12.91 | 12.62 | 12.62 | 311,876 | -0.33(-2.58%) |
Mar 06, 2003 | 13.02 | 13.09 | 12.95 | 12.96 | 280,999 | -0.58(-4.27%) |
Mar 05, 2003 | 13.45 | 13.59 | 13.39 | 13.53 | 1,226,472 | +0.08(+0.61%) |
Mar 04, 2003 | 13.53 | 13.62 | 13.43 | 13.45 | 416,914 | -0.33(-2.37%) |
Mar 03, 2003 | 13.93 | 13.94 | 13.74 | 13.78 | 267,515 | +0.16(+1.14%) |
Feb 28, 2003 | 13.51 | 13.68 | 13.51 | 13.62 | 130,521 | +0.27(+2.00%) |
Feb 27, 2003 | 13.25 | 13.48 | 13.25 | 13.36 | 99,913 | +0.13(+1.01%) |
Feb 26, 2003 | 13.36 | 13.39 | 13.22 | 13.22 | 133,892 | -0.26(-1.93%) |
Feb 25, 2003 | 13.59 | 13.59 | 13.15 | 13.48 | 349,630 | -0.20(-1.46%) |
Feb 24, 2003 | 13.79 | 13.81 | 13.65 | 13.68 | 261,313 | -0.10(-0.75%) |
Feb 21, 2003 | 13.72 | 13.81 | 13.62 | 13.79 | 226,660 | +0.07(+0.54%) |
Feb 20, 2003 | 13.62 | 13.71 | 13.57 | 13.71 | 252,413 | +0.36(+2.72%) |
Feb 19, 2003 | 13.37 | 13.50 | 13.28 | 13.35 | 159,241 | +0.01(+0.11%) |
Feb 18, 2003 | 13.28 | 13.40 | 13.26 | 13.33 | 174,478 | -0.03(-0.22%) |
Feb 14, 2003 | 13.24 | 13.36 | 13.16 | 13.36 | 201,445 | +0.36(+2.80%) |
Feb 13, 2003 | 13.13 | 13.13 | 12.87 | 13.00 | 323,202 | +0.06(+0.46%) |
Feb 12, 2003 | 12.98 | 13.05 | 12.87 | 12.94 | 246,750 | +0.22(+1.69%) |
Feb 11, 2003 | 12.72 | 12.86 | 12.69 | 12.73 | 96,542 | +0.01(+0.12%) |
Feb 10, 2003 | 12.73 | 12.85 | 12.64 | 12.71 | 151,690 | -0.04(-0.35%) |
Feb 07, 2003 | 12.79 | 12.93 | 12.62 | 12.76 | 128,768 | +0.06(+0.47%) |
Feb 06, 2003 | 12.69 | 12.76 | 12.65 | 12.70 | 110,026 | +0.01(+0.12%) |
Feb 05, 2003 | 12.72 | 12.93 | 12.66 | 12.68 | 188,905 | +0.01(+0.06%) |
Feb 04, 2003 | 12.81 | 12.81 | 12.50 | 12.67 | 184,995 | -0.21(-1.61%) |
Feb 03, 2003 | 12.98 | 13.02 | 12.74 | 12.88 | 294,213 | +0.50(+4.01%) |
Jan 31, 2003 | 12.31 | 12.60 | 12.31 | 12.39 | 468,421 | +0.22(+1.83%) |
Jan 30, 2003 | 12.37 | 12.42 | 12.16 | 12.16 | 375,789 | -0.38(-3.02%) |
Jan 29, 2003 | 12.62 | 12.70 | 12.16 | 12.54 | 380,778 | -0.46(-3.54%) |
Jan 28, 2003 | 13.08 | 13.08 | 12.93 | 13.00 | 327,652 | +0.23(+1.80%) |
Jan 27, 2003 | 12.76 | 12.84 | 12.73 | 12.77 | 160,859 | -0.03(-0.23%) |
Jan 24, 2003 | 12.99 | 12.99 | 12.79 | 12.80 | 165,309 | -0.36(-2.76%) |
Jan 23, 2003 | 13.02 | 13.27 | 13.02 | 13.16 | 135,106 | +0.34(+2.66%) |
Jan 22, 2003 | 12.99 | 13.05 | 12.82 | 12.82 | 193,355 | -0.27(-2.10%) |
Jan 21, 2003 | 13.30 | 13.30 | 13.08 | 13.10 | 355,833 | -0.29(-2.16%) |
Jan 17, 2003 | 13.47 | 13.50 | 13.35 | 13.39 | 276,010 | -0.08(-0.61%) |
Jan 16, 2003 | 13.35 | 13.56 | 13.35 | 13.47 | 169,893 | +0.15(+1.11%) |
Jan 15, 2003 | 13.39 | 13.41 | 13.28 | 13.32 | 243,919 | -0.14(-1.05%) |
Jan 14, 2003 | 13.55 | 13.55 | 13.40 | 13.46 | 222,884 | -0.16(-1.20%) |
Jan 13, 2003 | 13.59 | 13.71 | 13.57 | 13.62 | 488,512 | +0.11(+0.82%) |
Jan 10, 2003 | 13.53 | 13.60 | 13.43 | 13.51 | 149,398 | -0.13(-0.92%) |
Jan 09, 2003 | 13.61 | 13.68 | 13.46 | 13.64 | 283,021 | +0.19(+1.38%) |
Jan 08, 2003 | 13.54 | 13.57 | 13.37 | 13.45 | 254,840 | -0.23(-1.68%) |
Jan 07, 2003 | 13.50 | 13.77 | 13.50 | 13.68 | 305,404 | -0.16(-1.13%) |
Jan 06, 2003 | 13.65 | 13.88 | 13.52 | 13.84 | 286,392 | -0.02(-0.16%) |
Jan 03, 2003 | 13.83 | 13.91 | 13.75 | 13.86 | 181,355 | +0.08(+0.59%) |
Jan 02, 2003 | 13.46 | 13.83 | 13.46 | 13.78 | 347,338 | +0.39(+2.88%) |
Dec 31, 2002 | 13.40 | 13.62 | 13.36 | 13.39 | 224,232 | -0.07(-0.50%) |
Dec 30, 2002 | 13.53 | 13.72 | 13.42 | 13.46 | 247,964 | -0.14(-1.04%) |
Dec 27, 2002 | 13.53 | 13.72 | 13.53 | 13.60 | 114,341 | -0.01(-0.05%) |
Dec 26, 2002 | 13.77 | 13.86 | 13.55 | 13.61 | 109,217 | +0.04(+0.27%) |
Dec 24, 2002 | 13.51 | 13.74 | 13.50 | 13.57 | 41,799 | -0.06(-0.44%) |
Dec 23, 2002 | 13.72 | 13.79 | 13.55 | 13.63 | 115,959 | +0.06(+0.44%) |
Dec 20, 2002 | 13.53 | 13.71 | 13.45 | 13.57 | 122,701 | +0.33(+2.52%) |
Dec 19, 2002 | 13.22 | 13.49 | 13.22 | 13.24 | 240,952 | +0.02(+0.17%) |
Dec 18, 2002 | 13.42 | 13.42 | 13.22 | 13.22 | 633,461 | -0.30(-2.25%) |
Dec 17, 2002 | 13.59 | 13.71 | 13.44 | 13.52 | 170,972 | -0.40(-2.88%) |
Dec 16, 2002 | 13.83 | 13.94 | 13.72 | 13.92 | 138,342 | +0.47(+3.53%) |
Dec 13, 2002 | 13.72 | 13.73 | 13.45 | 13.45 | 346,799 | -0.42(-3.05%) |
Dec 12, 2002 | 13.92 | 13.97 | 13.76 | 13.87 | 78,474 | +0.13(+0.97%) |
Dec 11, 2002 | 13.72 | 13.86 | 13.68 | 13.74 | 126,476 | -0.11(-0.80%) |
Dec 10, 2002 | 13.84 | 13.94 | 13.76 | 13.85 | 201,175 | +0.15(+1.08%) |
Dec 09, 2002 | 13.79 | 13.88 | 13.59 | 13.70 | 197,400 | -0.04(-0.32%) |
Dec 06, 2002 | 13.61 | 13.78 | 13.57 | 13.74 | 99,374 | +0.06(+0.43%) |
Dec 05, 2002 | 13.79 | 13.79 | 13.57 | 13.68 | 235,559 | -0.07(-0.54%) |
Dec 04, 2002 | 13.76 | 13.94 | 13.72 | 13.76 | 113,667 | -0.17(-1.22%) |
Dec 03, 2002 | 14.14 | 14.14 | 13.77 | 13.93 | 248,503 | -0.16(-1.11%) |
Dec 02, 2002 | 14.08 | 14.20 | 14.01 | 14.08 | 306,618 | -0.01(-0.11%) |
Nov 29, 2002 | 14.13 | 14.20 | 14.09 | 14.10 | 200,097 | +0.04(+0.26%) |
Nov 27, 2002 | 13.95 | 14.20 | 13.95 | 14.06 | 182,029 | +0.16(+1.12%) |
Nov 26, 2002 | 14.05 | 14.05 | 13.91 | 13.91 | 303,516 | -0.10(-0.69%) |
Nov 25, 2002 | 13.94 | 14.08 | 13.84 | 14.00 | 231,244 | +0.43(+3.17%) |
Nov 22, 2002 | 13.59 | 13.65 | 13.50 | 13.57 | 352,732 | -0.11(-0.81%) |
Nov 21, 2002 | 13.63 | 13.71 | 13.39 | 13.68 | 283,965 | -0.02(-0.16%) |
Nov 20, 2002 | 13.51 | 13.94 | 13.42 | 13.71 | 319,427 | +0.27(+2.04%) |
Nov 19, 2002 | 13.52 | 13.52 | 13.33 | 13.43 | 386,036 | -0.01(-0.11%) |
Nov 18, 2002 | 13.59 | 13.59 | 13.36 | 13.45 | 282,886 | -0.07(-0.55%) |
Nov 15, 2002 | 13.27 | 13.53 | 13.27 | 13.52 | 211,558 | +0.32(+2.42%) |
Nov 14, 2002 | 13.14 | 13.28 | 13.08 | 13.20 | 157,219 | +0.17(+1.31%) |
Nov 13, 2002 | 13.02 | 13.08 | 12.87 | 13.03 | 188,905 | +0.03(+0.23%) |
Nov 12, 2002 | 12.90 | 13.01 | 12.68 | 13.00 | 215,333 | +0.32(+2.51%) |
Nov 11, 2002 | 12.98 | 12.98 | 12.62 | 12.68 | 282,752 | -0.55(-4.15%) |
Nov 08, 2002 | 13.46 | 13.48 | 13.16 | 13.23 | 246,885 | +0.03(+0.22%) |
Nov 07, 2002 | 13.19 | 13.35 | 13.16 | 13.20 | 253,627 | +0.01(+0.06%) |
Nov 06, 2002 | 13.27 | 13.27 | 13.09 | 13.19 | 384,688 | -0.23(-1.71%) |
Nov 05, 2002 | 13.25 | 13.42 | 13.24 | 13.42 | 353,945 | -0.40(-2.90%) |
Nov 04, 2002 | 14.24 | 14.24 | 13.82 | 13.82 | 422,712 | -0.12(-0.85%) |
Nov 01, 2002 | 13.42 | 13.94 | 13.42 | 13.94 | 267,515 | +0.53(+3.98%) |
Oct 31, 2002 | 13.50 | 13.53 | 13.30 | 13.41 | 323,607 | -0.33(-2.38%) |
Oct 30, 2002 | 13.52 | 13.97 | 13.50 | 13.74 | 274,661 | +0.38(+2.83%) |
Oct 29, 2002 | 13.02 | 13.42 | 12.99 | 13.36 | 9,573,387 | -1.01(-7.02%) |
Oct 28, 2002 | 14.82 | 14.82 | 14.28 | 14.37 | 659,889 | -1.07(-6.92%) |
Oct 25, 2002 | 15.29 | 15.57 | 15.23 | 15.43 | 117,981 | +0.42(+2.77%) |
Oct 24, 2002 | 15.27 | 15.35 | 14.91 | 15.02 | 204,277 | -0.07(-0.49%) |
Oct 23, 2002 | 14.95 | 15.09 | 14.91 | 15.09 | 210,614 | +0.19(+1.24%) |
Oct 22, 2002 | 14.87 | 15.04 | 14.85 | 14.91 | 251,469 | -0.33(-2.14%) |
Oct 21, 2002 | 15.11 | 15.27 | 14.99 | 15.23 | 216,412 | +0.30(+2.04%) |
Oct 18, 2002 | 15.06 | 15.12 | 14.91 | 14.93 | 137,398 | -0.31(-2.04%) |
Oct 17, 2002 | 15.41 | 15.41 | 15.14 | 15.24 | 132,004 | +0.37(+2.49%) |
Oct 16, 2002 | 14.94 | 15.12 | 14.69 | 14.87 | 143,600 | +0.06(+0.40%) |
Oct 15, 2002 | 14.65 | 14.93 | 14.61 | 14.81 | 244,728 | +0.72(+5.11%) |
Oct 14, 2002 | 14.19 | 14.28 | 13.94 | 14.09 | 173,939 | -0.10(-0.68%) |
Oct 11, 2002 | 14.27 | 14.46 | 14.09 | 14.19 | 284,774 | +0.01(+0.11%) |
Oct 10, 2002 | 13.76 | 14.25 | 13.73 | 14.17 | 260,369 | +0.30(+2.19%) |
Oct 09, 2002 | 14.17 | 14.17 | 13.79 | 13.87 | 504,557 | -0.47(-3.31%) |
Oct 08, 2002 | 14.28 | 14.41 | 14.05 | 14.34 | 487,703 | +0.22(+1.52%) |
Oct 07, 2002 | 14.54 | 14.55 | 13.72 | 14.13 | 439,162 | -0.69(-4.66%) |
Oct 04, 2002 | 14.87 | 14.91 | 14.65 | 14.82 | 171,781 | +0.10(+0.71%) |
Oct 03, 2002 | 14.87 | 14.87 | 14.64 | 14.71 | 104,363 | +0.18(+1.22%) |
Oct 02, 2002 | 14.72 | 14.91 | 14.46 | 14.54 | 340,462 | -0.65(-4.25%) |
Oct 01, 2002 | 14.76 | 15.24 | 14.72 | 15.18 | 289,493 | +0.45(+3.02%) |
Sep 30, 2002 | 15.06 | 15.06 | 14.57 | 14.74 | 344,641 | -0.31(-2.07%) |
Sep 27, 2002 | 15.38 | 15.38 | 14.96 | 15.05 | 121,622 | -0.37(-2.40%) |
Sep 26, 2002 | 15.05 | 15.43 | 15.05 | 15.42 | 151,421 | +0.25(+1.66%) |
Sep 25, 2002 | 14.89 | 15.29 | 14.89 | 15.17 | 225,042 | -0.04(-0.24%) |
Sep 24, 2002 | 15.26 | 15.45 | 15.11 | 15.20 | 405,318 | -0.20(-1.30%) |
Sep 23, 2002 | 15.46 | 15.54 | 15.35 | 15.40 | 96,138 | -0.22(-1.38%) |
Sep 20, 2002 | 15.69 | 15.80 | 15.57 | 15.62 | 101,936 | -0.01(-0.10%) |
Sep 19, 2002 | 15.95 | 15.95 | 15.57 | 15.63 | 1,550,619 | -0.13(-0.85%) |
Sep 18, 2002 | 15.57 | 15.94 | 15.51 | 15.77 | 366,485 | +0.62(+4.06%) |
Sep 17, 2002 | 15.36 | 15.54 | 15.06 | 15.15 | 269,538 | +0.12(+0.79%) |
Sep 16, 2002 | 15.09 | 15.11 | 14.88 | 15.03 | 323,202 | -0.04(-0.25%) |
Sep 13, 2002 | 15.01 | 15.09 | 14.84 | 15.07 | 654,765 | -0.11(-0.73%) |
Sep 12, 2002 | 15.35 | 15.39 | 15.08 | 15.18 | 142,522 | -0.19(-1.25%) |
Sep 11, 2002 | 15.55 | 15.55 | 15.29 | 15.37 | 79,418 | +0.31(+2.07%) |
Sep 10, 2002 | 15.17 | 15.28 | 15.06 | 15.06 | 183,107 | -0.10(-0.68%) |
Sep 09, 2002 | 15.14 | 15.24 | 15.02 | 15.17 | 125,532 | -0.04(-0.24%) |
Sep 06, 2002 | 15.02 | 15.27 | 15.02 | 15.20 | 172,051 | +0.39(+2.65%) |
Sep 05, 2002 | 14.93 | 14.93 | 14.76 | 14.81 | 201,445 | -0.13(-0.84%) |
Sep 04, 2002 | 15.02 | 15.02 | 14.83 | 14.94 | 406,127 | -0.34(-2.23%) |
Sep 03, 2002 | 15.37 | 15.37 | 15.09 | 15.28 | 493,096 | -0.45(-2.83%) |
Aug 30, 2002 | 15.64 | 15.95 | 15.60 | 15.72 | 52,990 | -0.10(-0.66%) |
Aug 29, 2002 | 15.77 | 15.87 | 15.43 | 15.83 | 91,958 | +0.11(+0.71%) |
Aug 28, 2002 | 15.92 | 15.94 | 15.71 | 15.72 | 111,779 | -0.45(-2.75%) |
Aug 27, 2002 | 16.46 | 16.46 | 16.14 | 16.16 | 14,400,531 | -0.14(-0.86%) |
Aug 26, 2002 | 16.31 | 16.32 | 16.09 | 16.30 | 145,084 | +0.28(+1.76%) |
Aug 23, 2002 | 16.05 | 16.07 | 15.95 | 16.02 | 159,781 | -0.04(-0.23%) |
Aug 22, 2002 | 15.96 | 16.13 | 15.87 | 16.06 | 180,950 | +0.00(+0.00%) |
Aug 21, 2002 | 15.72 | 16.12 | 15.72 | 16.06 | 225,176 | +0.61(+3.94%) |
Aug 20, 2002 | 15.43 | 15.50 | 15.24 | 15.45 | 193,894 | +0.10(+0.63%) |
Aug 16, 2002 | 15.52 | 15.61 | 15.29 | 15.35 | 182,703 | -0.27(-1.71%) |
Aug 15, 2002 | 15.53 | 15.69 | 15.39 | 15.62 | 217,086 | -0.08(-0.52%) |
Aug 14, 2002 | 15.65 | 15.71 | 15.35 | 15.70 | 165,983 | +0.19(+1.24%) |
Aug 13, 2002 | 15.53 | 15.83 | 15.51 | 15.51 | 138,477 | -0.01(-0.10%) |
Aug 12, 2002 | 15.57 | 15.62 | 15.49 | 15.52 | 108,813 | +0.12(+0.77%) |
Aug 07, 2002 | 15.13 | 15.50 | 15.13 | 15.40 | 186,478 | +0.46(+3.08%) |
Aug 06, 2002 | 14.87 | 15.06 | 14.75 | 14.94 | 353,406 | +0.26(+1.77%) |
Aug 05, 2002 | 14.98 | 14.98 | 14.61 | 14.68 | 180,950 | -0.13(-0.85%) |
Aug 02, 2002 | 15.09 | 15.09 | 14.70 | 14.81 | 267,785 | -0.40(-2.63%) |
Aug 01, 2002 | 15.27 | 15.34 | 15.17 | 15.21 | 343,293 | -0.36(-2.33%) |
Jul 31, 2002 | 15.50 | 15.65 | 15.43 | 15.57 | 362,440 | -0.39(-2.42%) |
Jul 30, 2002 | 16.00 | 16.09 | 15.80 | 15.96 | 570,897 | -0.20(-1.24%) |
Jul 29, 2002 | 15.87 | 16.32 | 15.77 | 16.16 | 362,575 | +0.66(+4.26%) |
Jul 26, 2002 | 15.37 | 16.11 | 15.31 | 15.50 | 301,359 | -0.53(-3.29%) |
Jul 25, 2002 | 16.44 | 16.45 | 15.74 | 16.03 | 395,879 | -1.01(-5.92%) |
Jul 24, 2002 | 16.82 | 17.13 | 16.70 | 17.04 | 390,216 | +0.62(+3.80%) |
Jul 23, 2002 | 16.49 | 16.76 | 16.35 | 16.41 | 411,790 | +0.28(+1.75%) |
Jul 22, 2002 | 15.83 | 16.13 | 15.83 | 16.13 | 479,343 | +0.67(+4.32%) |
Jul 19, 2002 | 15.74 | 15.74 | 15.46 | 15.46 | 331,832 | -0.03(-0.19%) |
Jul 17, 2002 | 15.50 | 15.64 | 15.33 | 15.49 | 175,287 | +0.16(+1.02%) |
Jul 12, 2002 | 15.65 | 15.65 | 15.27 | 15.34 | 168,815 | +0.01(+0.10%) |
Jul 11, 2002 | 15.20 | 15.34 | 14.98 | 15.32 | 268,324 | +0.11(+0.73%) |
Jul 10, 2002 | 15.57 | 16.09 | 15.20 | 15.21 | 1,348,364 | -0.29(-1.87%) |
Jul 09, 2002 | 15.74 | 15.74 | 15.50 | 15.50 | 230,030 | -0.24(-1.51%) |
Jul 08, 2002 | 15.65 | 15.74 | 15.65 | 15.74 | 310,528 | -0.16(-1.03%) |
Jul 05, 2002 | 15.36 | 15.90 | 15.36 | 15.90 | 65,530 | +0.39(+2.49%) |
Jul 04, 2002 | 15.35 | 15.57 | 15.34 | 15.52 | 294,617 | +0.00(+0.00%) |
Jul 03, 2002 | 15.35 | 15.57 | 15.34 | 15.52 | 294,617 | +0.31(+2.05%) |
Jul 02, 2002 | 15.31 | 15.48 | 15.10 | 15.20 | 217,491 | +0.09(+0.59%) |
Jul 01, 2002 | 15.41 | 15.46 | 15.11 | 15.11 | 96,003 | -0.24(-1.59%) |
Jun 28, 2002 | 15.03 | 15.38 | 15.03 | 15.36 | 216,547 | +0.47(+3.19%) |
Jun 27, 2002 | 14.86 | 14.90 | 14.52 | 14.88 | 140,229 | +0.13(+0.85%) |
Jun 26, 2002 | 14.77 | 14.88 | 14.61 | 14.76 | 216,547 | -0.07(-0.50%) |
Jun 25, 2002 | 15.02 | 15.29 | 14.72 | 14.83 | 326,573 | +0.20(+1.37%) |
Jun 21, 2002 | 14.86 | 14.86 | 14.72 | 14.63 | 174,073 | -0.20(-1.35%) |
Jun 20, 2002 | 15.14 | 15.14 | 14.76 | 14.83 | 304,056 | -0.30(-1.96%) |
Jun 19, 2002 | 15.20 | 15.34 | 14.85 | 15.13 | 240,952 | -0.30(-1.92%) |
Jun 18, 2002 | 15.59 | 15.59 | 15.20 | 15.43 | 311,741 | -0.20(-1.28%) |
Jun 17, 2002 | 15.39 | 15.69 | 15.33 | 15.63 | 226,660 | -0.10(-0.61%) |
Jun 14, 2002 | 15.87 | 15.87 | 15.51 | 15.72 | 435,656 | -0.26(-1.62%) |
Jun 12, 2002 | 16.02 | 16.02 | 15.72 | 15.98 | 366,755 | +0.33(+2.13%) |
Jun 11, 2002 | 15.81 | 16.12 | 15.62 | 15.65 | 228,008 | -0.09(-0.57%) |
Jun 10, 2002 | 15.73 | 16.03 | 15.73 | 15.74 | 127,015 | -0.30(-1.90%) |
Jun 07, 2002 | 15.89 | 16.15 | 15.87 | 16.04 | 351,923 | +0.54(+3.49%) |
Jun 06, 2002 | 15.80 | 15.86 | 15.50 | 15.50 | 221,131 | -0.44(-2.79%) |
Jun 05, 2002 | 15.88 | 16.04 | 15.83 | 15.95 | 121,487 | -0.16(-1.01%) |
May 31, 2002 | 16.09 | 16.24 | 15.98 | 16.11 | 227,469 | -0.39(-2.38%) |
May 28, 2002 | 16.64 | 16.64 | 16.41 | 16.50 | 191,467 | -0.38(-2.24%) |
May 27, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.00(+0.00%) |
May 24, 2002 | 16.69 | 16.88 | 16.69 | 16.88 | 530,581 | +0.54(+3.31%) |
May 23, 2002 | 16.24 | 16.38 | 16.18 | 16.34 | 465,994 | -0.44(-2.61%) |
May 22, 2002 | 16.75 | 16.84 | 16.50 | 16.78 | 269,403 | -0.13(-0.79%) |
May 21, 2002 | 16.99 | 17.04 | 16.91 | 16.91 | 380,103 | -0.26(-1.51%) |
May 20, 2002 | 17.05 | 17.21 | 16.95 | 17.17 | 426,757 | -0.26(-1.49%) |
May 17, 2002 | 17.24 | 17.49 | 17.21 | 17.43 | 496,198 | +0.34(+2.00%) |
May 16, 2002 | 17.16 | 17.26 | 17.07 | 17.09 | 167,871 | +0.01(+0.09%) |
May 15, 2002 | 16.76 | 17.09 | 16.76 | 17.07 | 339,518 | +0.14(+0.83%) |
May 14, 2002 | 16.82 | 16.95 | 16.80 | 16.93 | 251,469 | -0.05(-0.31%) |
May 13, 2002 | 16.81 | 17.01 | 16.69 | 16.98 | 275,875 | +0.15(+0.88%) |
May 10, 2002 | 16.91 | 16.98 | 16.79 | 16.84 | 163,826 | -0.06(-0.35%) |
May 09, 2002 | 16.98 | 16.99 | 16.86 | 16.89 | 266,571 | -0.54(-3.11%) |
May 08, 2002 | 17.21 | 17.69 | 17.21 | 17.44 | 293,269 | +0.32(+1.86%) |
May 07, 2002 | 17.02 | 17.12 | 16.98 | 17.12 | 158,297 | +0.10(+0.57%) |
May 06, 2002 | 17.24 | 17.35 | 16.98 | 17.02 | 258,885 | -0.26(-1.50%) |
May 03, 2002 | 17.27 | 17.28 | 17.14 | 17.28 | 177,714 | +0.12(+0.69%) |
May 02, 2002 | 17.06 | 17.17 | 17.00 | 17.16 | 426,892 | -0.38(-2.16%) |
May 01, 2002 | 17.21 | 17.55 | 17.21 | 17.54 | 555,795 | +0.71(+4.23%) |
Apr 30, 2002 | 16.69 | 16.99 | 16.69 | 16.83 | 393,452 | +0.22(+1.29%) |
Apr 29, 2002 | 16.66 | 16.74 | 16.54 | 16.61 | 335,338 | -0.04(-0.27%) |
Apr 26, 2002 | 16.56 | 16.72 | 16.36 | 16.66 | 529,502 | +0.30(+1.81%) |
Apr 25, 2002 | 16.43 | 16.51 | 16.25 | 16.36 | 190,389 | +0.05(+0.32%) |
Apr 24, 2002 | 16.09 | 16.35 | 16.09 | 16.31 | 448,196 | +0.21(+1.34%) |
Apr 23, 2002 | 15.97 | 16.21 | 15.97 | 16.09 | 171,916 | +0.11(+0.70%) |
Apr 22, 2002 | 16.15 | 16.15 | 15.87 | 15.98 | 124,319 | +0.11(+0.70%) |
Apr 19, 2002 | 15.86 | 15.90 | 15.77 | 15.87 | 143,061 | +0.01(+0.05%) |
Apr 18, 2002 | 15.80 | 15.96 | 15.77 | 15.86 | 162,343 | +0.10(+0.66%) |
Apr 17, 2002 | 15.87 | 15.87 | 15.69 | 15.76 | 286,797 | +0.15(+0.95%) |
Apr 16, 2002 | 15.43 | 15.76 | 15.43 | 15.61 | 183,782 | +0.37(+2.43%) |
Apr 15, 2002 | 15.25 | 15.35 | 15.17 | 15.24 | 68,766 | +0.19(+1.28%) |
Apr 12, 2002 | 15.06 | 15.12 | 14.89 | 15.05 | 53,799 | +0.14(+0.95%) |
Apr 11, 2002 | 15.09 | 15.09 | 14.83 | 14.91 | 209,131 | -0.42(-2.71%) |
Apr 10, 2002 | 15.26 | 15.34 | 15.21 | 15.32 | 150,072 | +0.24(+1.62%) |
Apr 09, 2002 | 15.06 | 15.09 | 14.91 | 15.08 | 239,469 | -0.21(-1.36%) |
Apr 08, 2002 | 15.06 | 15.33 | 15.06 | 15.29 | 65,800 | -0.16(-1.01%) |
Apr 05, 2002 | 15.25 | 15.45 | 15.21 | 15.44 | 45,305 | +0.30(+1.96%) |
Apr 04, 2002 | 15.28 | 15.28 | 15.03 | 15.14 | 68,766 | -0.13(-0.87%) |
Apr 03, 2002 | 15.17 | 15.46 | 15.02 | 15.28 | 95,464 | +0.07(+0.49%) |
Apr 02, 2002 | 15.20 | 15.31 | 15.17 | 15.20 | 137,263 | -0.16(-1.06%) |