Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.82 | 13.82 | 13.50 | 13.50 | 181,373 | -0.34(-2.43%) |
Mar 28, 2003 | 14.00 | 14.04 | 13.84 | 13.84 | 230,809 | -0.16(-1.18%) |
Mar 27, 2003 | 13.81 | 14.00 | 13.71 | 14.00 | 312,328 | -0.14(-0.99%) |
Mar 26, 2003 | 14.11 | 14.15 | 13.99 | 14.14 | 320,022 | +0.07(+0.48%) |
Mar 25, 2003 | 13.94 | 14.07 | 13.91 | 14.07 | 101,817 | +0.18(+1.28%) |
Mar 24, 2003 | 14.05 | 14.05 | 13.78 | 13.90 | 153,545 | -0.20(-1.43%) |
Mar 21, 2003 | 13.92 | 14.22 | 13.83 | 14.10 | 188,739 | +0.13(+0.92%) |
Mar 20, 2003 | 13.64 | 13.97 | 13.52 | 13.97 | 203,799 | +0.27(+2.01%) |
Mar 19, 2003 | 13.37 | 13.70 | 13.33 | 13.70 | 159,110 | +0.26(+1.91%) |
Mar 18, 2003 | 13.47 | 13.50 | 13.27 | 13.44 | 215,094 | +0.03(+0.23%) |
Mar 17, 2003 | 12.95 | 13.43 | 12.95 | 13.41 | 297,596 | +0.40(+3.05%) |
Mar 14, 2003 | 13.10 | 13.12 | 12.95 | 13.01 | 176,462 | +0.00(+0.00%) |
Mar 13, 2003 | 12.86 | 13.01 | 12.86 | 13.01 | 122,116 | +0.21(+1.67%) |
Mar 12, 2003 | 12.87 | 12.99 | 12.65 | 12.80 | 186,611 | -0.09(-0.66%) |
Mar 11, 2003 | 12.92 | 12.94 | 12.79 | 12.88 | 88,886 | +0.03(+0.24%) |
Mar 10, 2003 | 13.13 | 13.13 | 12.83 | 12.85 | 195,778 | -0.27(-2.09%) |
Mar 07, 2003 | 13.06 | 13.23 | 13.01 | 13.13 | 247,669 | +0.05(+0.37%) |
Mar 06, 2003 | 13.26 | 13.26 | 13.04 | 13.08 | 174,007 | -0.15(-1.15%) |
Mar 05, 2003 | 13.14 | 13.26 | 13.13 | 13.23 | 133,247 | +0.07(+0.51%) |
Mar 04, 2003 | 13.26 | 13.26 | 13.15 | 13.16 | 157,637 | -0.01(-0.05%) |
Mar 03, 2003 | 13.34 | 13.40 | 13.12 | 13.17 | 333,118 | -0.23(-1.73%) |
Feb 28, 2003 | 13.29 | 13.51 | 13.26 | 13.40 | 516,128 | +0.18(+1.34%) |
Feb 27, 2003 | 13.13 | 13.27 | 13.10 | 13.23 | 284,664 | +0.15(+1.17%) |
Feb 26, 2003 | 13.15 | 13.15 | 12.95 | 13.07 | 128,172 | -0.05(-0.37%) |
Feb 25, 2003 | 12.95 | 13.16 | 12.89 | 13.12 | 189,885 | +0.17(+1.32%) |
Feb 24, 2003 | 13.15 | 13.15 | 12.95 | 12.95 | 129,973 | -0.13(-1.03%) |
Feb 21, 2003 | 13.09 | 13.22 | 12.98 | 13.09 | 270,423 | +0.05(+0.42%) |
Feb 20, 2003 | 12.98 | 13.09 | 12.90 | 13.03 | 62,203 | +0.07(+0.52%) |
Feb 19, 2003 | 13.00 | 13.00 | 12.83 | 12.96 | 78,409 | +0.02(+0.14%) |
Feb 18, 2003 | 12.77 | 13.01 | 12.71 | 12.94 | 143,887 | +0.22(+1.73%) |
Feb 14, 2003 | 12.94 | 12.97 | 12.72 | 12.72 | 124,898 | -0.14(-1.09%) |
Feb 13, 2003 | 12.72 | 12.87 | 12.62 | 12.87 | 296,123 | +0.20(+1.54%) |
Feb 12, 2003 | 12.94 | 13.01 | 12.66 | 12.67 | 330,990 | -0.31(-2.40%) |
Feb 11, 2003 | 13.24 | 13.24 | 12.98 | 12.98 | 123,098 | -0.23(-1.76%) |
Feb 10, 2003 | 12.97 | 13.21 | 12.93 | 13.21 | 134,556 | +0.24(+1.88%) |
Feb 07, 2003 | 13.08 | 13.10 | 12.94 | 12.97 | 140,286 | -0.13(-1.03%) |
Feb 06, 2003 | 13.06 | 13.23 | 13.04 | 13.10 | 146,342 | +0.09(+0.66%) |
Feb 05, 2003 | 13.13 | 13.24 | 13.01 | 13.02 | 456,707 | -0.07(-0.56%) |
Feb 04, 2003 | 13.23 | 13.23 | 12.83 | 13.09 | 2,295,159 | -0.16(-1.24%) |
Feb 03, 2003 | 13.34 | 13.34 | 13.19 | 13.26 | 377,643 | -0.09(-0.69%) |
Jan 31, 2003 | 13.48 | 13.62 | 13.23 | 13.35 | 1,364,556 | -0.13(-1.00%) |
Jan 30, 2003 | 13.61 | 13.66 | 13.48 | 13.48 | 257,655 | -0.08(-0.59%) |
Jan 29, 2003 | 13.63 | 13.86 | 13.56 | 13.56 | 366,184 | -0.01(-0.04%) |
Jan 28, 2003 | 13.62 | 13.71 | 13.38 | 13.57 | 260,274 | -0.02(-0.18%) |
Jan 27, 2003 | 13.71 | 13.79 | 13.59 | 13.59 | 78,245 | -0.09(-0.67%) |
Jan 24, 2003 | 13.83 | 13.83 | 13.68 | 13.68 | 88,067 | -0.12(-0.84%) |
Jan 23, 2003 | 13.87 | 13.87 | 13.79 | 13.80 | 58,929 | -0.02(-0.18%) |
Jan 22, 2003 | 13.72 | 13.87 | 13.69 | 13.82 | 220,496 | +0.05(+0.35%) |
Jan 21, 2003 | 13.86 | 13.86 | 13.73 | 13.78 | 129,154 | -0.02(-0.13%) |
Jan 17, 2003 | 13.87 | 13.90 | 13.78 | 13.79 | 130,791 | -0.07(-0.53%) |
Jan 16, 2003 | 13.96 | 13.98 | 13.87 | 13.87 | 280,408 | -0.07(-0.53%) |
Jan 15, 2003 | 14.17 | 14.19 | 13.93 | 13.94 | 91,832 | -0.19(-1.34%) |
Jan 14, 2003 | 14.21 | 14.23 | 14.11 | 14.13 | 338,847 | -0.02(-0.17%) |
Jan 13, 2003 | 14.16 | 14.29 | 14.13 | 14.15 | 140,613 | +0.03(+0.22%) |
Jan 10, 2003 | 14.34 | 14.57 | 14.12 | 14.12 | 139,140 | -0.12(-0.86%) |
Jan 09, 2003 | 14.31 | 14.36 | 14.15 | 14.25 | 234,574 | +0.00(+0.00%) |
Jan 08, 2003 | 14.26 | 14.26 | 13.99 | 14.25 | 138,812 | +0.04(+0.26%) |
Jan 07, 2003 | 14.58 | 14.58 | 14.14 | 14.21 | 103,127 | -0.31(-2.10%) |
Jan 06, 2003 | 14.39 | 14.59 | 14.29 | 14.51 | 141,923 | +0.18(+1.24%) |
Jan 03, 2003 | 14.23 | 14.45 | 14.20 | 14.34 | 285,810 | +0.13(+0.95%) |
Jan 02, 2003 | 14.08 | 14.20 | 14.03 | 14.20 | 111,312 | +0.12(+0.87%) |
Dec 31, 2002 | 14.20 | 14.24 | 14.04 | 14.08 | 304,635 | -0.12(-0.82%) |
Dec 30, 2002 | 14.14 | 14.20 | 14.00 | 14.20 | 212,475 | +0.09(+0.65%) |
Dec 27, 2002 | 13.93 | 14.17 | 13.91 | 14.11 | 182,191 | -0.17(-1.16%) |
Dec 26, 2002 | 14.42 | 14.43 | 14.27 | 14.27 | 212,639 | -0.09(-0.64%) |
Dec 24, 2002 | 14.35 | 14.43 | 14.32 | 14.36 | 116,877 | +0.01(+0.09%) |
Dec 23, 2002 | 14.33 | 14.48 | 14.33 | 14.35 | 167,459 | +0.05(+0.38%) |
Dec 20, 2002 | 14.36 | 14.39 | 14.29 | 14.29 | 220,987 | +0.15(+1.08%) |
Dec 19, 2002 | 14.17 | 14.34 | 14.05 | 14.14 | 177,117 | +0.06(+0.43%) |
Dec 18, 2002 | 14.33 | 14.34 | 13.99 | 14.08 | 174,007 | -0.18(-1.29%) |
Dec 17, 2002 | 14.39 | 14.47 | 14.19 | 14.26 | 199,216 | -0.14(-0.98%) |
Dec 16, 2002 | 14.39 | 14.48 | 14.37 | 14.40 | 232,282 | +0.02(+0.13%) |
Dec 13, 2002 | 14.47 | 14.48 | 14.34 | 14.39 | 245,541 | -0.01(-0.08%) |
Dec 12, 2002 | 14.33 | 14.55 | 14.33 | 14.40 | 154,200 | +0.08(+0.55%) |
Dec 11, 2002 | 14.37 | 14.47 | 14.31 | 14.32 | 156,491 | -0.07(-0.47%) |
Dec 10, 2002 | 14.44 | 14.51 | 14.31 | 14.39 | 232,118 | -0.04(-0.30%) |
Dec 09, 2002 | 14.21 | 14.54 | 14.17 | 14.43 | 116,877 | +0.18(+1.29%) |
Dec 06, 2002 | 14.25 | 14.36 | 14.15 | 14.25 | 95,924 | +0.05(+0.34%) |
Dec 05, 2002 | 14.25 | 14.29 | 14.20 | 14.20 | 111,475 | -0.06(-0.43%) |
Dec 04, 2002 | 14.23 | 14.36 | 14.23 | 14.26 | 98,216 | -0.02(-0.13%) |
Dec 03, 2002 | 14.29 | 14.57 | 14.28 | 14.28 | 341,793 | +0.01(+0.04%) |
Dec 02, 2002 | 13.89 | 14.27 | 13.78 | 14.27 | 142,414 | +0.40(+2.86%) |
Nov 29, 2002 | 14.01 | 14.05 | 13.87 | 13.87 | 72,189 | -0.02(-0.18%) |
Nov 27, 2002 | 13.67 | 13.90 | 13.65 | 13.90 | 93,796 | +0.29(+2.16%) |
Nov 26, 2002 | 13.75 | 13.75 | 13.54 | 13.60 | 121,461 | -0.18(-1.33%) |
Nov 25, 2002 | 13.56 | 13.79 | 13.54 | 13.79 | 76,608 | +0.20(+1.44%) |
Nov 22, 2002 | 13.50 | 13.61 | 13.43 | 13.59 | 142,250 | +0.09(+0.68%) |
Nov 21, 2002 | 13.60 | 13.62 | 13.45 | 13.50 | 182,682 | -0.09(-0.67%) |
Nov 20, 2002 | 13.75 | 13.78 | 13.51 | 13.59 | 206,582 | -0.03(-0.22%) |
Nov 19, 2002 | 13.55 | 13.71 | 13.53 | 13.62 | 64,822 | +0.04(+0.31%) |
Nov 18, 2002 | 13.65 | 13.68 | 13.44 | 13.58 | 147,324 | -0.03(-0.22%) |
Nov 15, 2002 | 13.87 | 13.87 | 13.61 | 13.61 | 96,416 | -0.30(-2.15%) |
Nov 14, 2002 | 13.65 | 13.92 | 13.65 | 13.91 | 177,281 | +0.28(+2.06%) |
Nov 13, 2002 | 13.85 | 13.90 | 13.62 | 13.63 | 183,174 | -0.23(-1.67%) |
Nov 12, 2002 | 13.88 | 13.88 | 13.74 | 13.86 | 576,204 | -0.01(-0.04%) |
Nov 11, 2002 | 13.87 | 13.92 | 13.75 | 13.87 | 405,962 | -0.01(-0.04%) |
Nov 08, 2002 | 13.75 | 13.93 | 13.68 | 13.87 | 180,882 | +0.16(+1.16%) |
Nov 07, 2002 | 13.59 | 13.83 | 13.55 | 13.71 | 400,232 | +0.08(+0.58%) |
Nov 06, 2002 | 13.86 | 13.86 | 13.16 | 13.64 | 422,167 | -0.12(-0.84%) |
Nov 05, 2002 | 13.53 | 13.81 | 13.51 | 13.75 | 186,284 | +0.31(+2.32%) |
Nov 04, 2002 | 13.26 | 13.52 | 13.25 | 13.44 | 145,688 | +0.10(+0.78%) |
Nov 01, 2002 | 13.20 | 13.34 | 13.11 | 13.34 | 125,389 | +0.19(+1.44%) |
Oct 31, 2002 | 13.10 | 13.18 | 12.98 | 13.15 | 373,223 | +0.17(+1.32%) |
Oct 30, 2002 | 12.95 | 13.04 | 12.82 | 12.98 | 198,561 | +0.11(+0.86%) |
Oct 29, 2002 | 13.13 | 13.13 | 12.62 | 12.87 | 572,930 | -0.27(-2.05%) |
Oct 28, 2002 | 13.24 | 13.24 | 13.04 | 13.13 | 115,077 | +0.00(+0.00%) |
Oct 25, 2002 | 12.98 | 13.13 | 12.92 | 13.13 | 88,394 | +0.20(+1.51%) |
Oct 24, 2002 | 12.86 | 12.96 | 12.83 | 12.94 | 126,044 | +0.11(+0.86%) |
Oct 23, 2002 | 12.86 | 13.01 | 12.68 | 12.83 | 148,470 | -0.12(-0.90%) |
Oct 22, 2002 | 13.14 | 13.20 | 12.88 | 12.94 | 81,192 | -0.19(-1.44%) |
Oct 21, 2002 | 13.32 | 13.32 | 13.07 | 13.13 | 84,957 | -0.13(-0.97%) |
Oct 18, 2002 | 13.43 | 13.43 | 13.13 | 13.26 | 125,226 | -0.02(-0.18%) |
Oct 17, 2002 | 12.98 | 13.29 | 12.96 | 13.29 | 73,171 | +0.39(+3.03%) |
Oct 16, 2002 | 13.13 | 13.16 | 12.80 | 12.90 | 75,135 | -0.18(-1.35%) |
Oct 15, 2002 | 13.02 | 13.32 | 12.83 | 13.07 | 142,577 | +0.29(+2.29%) |
Oct 14, 2002 | 13.01 | 13.04 | 12.78 | 12.78 | 79,228 | -0.20(-1.55%) |
Oct 11, 2002 | 12.83 | 13.12 | 12.83 | 12.98 | 131,282 | +0.31(+2.41%) |
Oct 10, 2002 | 12.37 | 12.72 | 12.13 | 12.68 | 212,966 | +0.31(+2.47%) |
Oct 09, 2002 | 12.77 | 12.79 | 12.34 | 12.37 | 147,161 | -0.40(-3.11%) |
Oct 08, 2002 | 12.96 | 12.96 | 12.67 | 12.77 | 307,909 | -0.19(-1.46%) |
Oct 07, 2002 | 13.84 | 13.84 | 12.73 | 12.96 | 897,863 | -0.79(-5.73%) |
Oct 04, 2002 | 14.11 | 14.11 | 13.70 | 13.75 | 118,023 | -0.35(-2.47%) |
Oct 03, 2002 | 14.05 | 14.27 | 13.93 | 14.09 | 131,119 | -0.05(-0.35%) |
Oct 02, 2002 | 14.48 | 14.48 | 14.11 | 14.14 | 93,960 | -0.30(-2.07%) |
Oct 01, 2002 | 14.54 | 14.54 | 14.20 | 14.44 | 109,020 | -0.04(-0.30%) |
Sep 30, 2002 | 14.51 | 14.51 | 14.36 | 14.48 | 143,396 | +0.00(+0.00%) |
Sep 27, 2002 | 14.72 | 14.72 | 14.48 | 14.48 | 287,120 | -0.23(-1.58%) |
Sep 26, 2002 | 14.55 | 14.72 | 14.37 | 14.72 | 156,164 | +0.00(+0.00%) |
Sep 25, 2002 | 14.66 | 14.72 | 14.50 | 14.72 | 161,075 | +0.18(+1.22%) |
Sep 24, 2002 | 14.72 | 14.78 | 14.47 | 14.54 | 58,111 | -0.21(-1.45%) |
Sep 23, 2002 | 14.86 | 14.86 | 14.67 | 14.75 | 79,391 | -0.04(-0.29%) |
Sep 20, 2002 | 14.66 | 14.84 | 14.65 | 14.80 | 181,209 | +0.23(+1.55%) |
Sep 19, 2002 | 14.84 | 14.88 | 14.57 | 14.57 | 66,787 | -0.14(-0.96%) |
Sep 18, 2002 | 14.88 | 14.88 | 14.60 | 14.71 | 90,195 | -0.07(-0.45%) |
Sep 17, 2002 | 14.89 | 14.90 | 14.78 | 14.78 | 96,088 | -0.04(-0.29%) |
Sep 16, 2002 | 14.91 | 14.91 | 14.78 | 14.82 | 398,759 | -0.09(-0.57%) |
Sep 13, 2002 | 14.77 | 14.91 | 14.77 | 14.91 | 202,653 | +0.15(+0.99%) |
Sep 12, 2002 | 14.89 | 14.91 | 14.72 | 14.76 | 343,758 | -0.09(-0.62%) |
Sep 11, 2002 | 14.97 | 15.03 | 14.84 | 14.85 | 52,545 | -0.06(-0.41%) |
Sep 10, 2002 | 15.03 | 15.09 | 14.84 | 14.91 | 76,445 | -0.02(-0.16%) |
Sep 09, 2002 | 15.09 | 15.09 | 14.84 | 14.94 | 81,683 | -0.03(-0.20%) |
Sep 06, 2002 | 14.81 | 14.97 | 14.72 | 14.97 | 63,186 | +0.24(+1.66%) |
Sep 05, 2002 | 14.97 | 14.97 | 14.72 | 14.72 | 167,459 | -0.24(-1.63%) |
Sep 04, 2002 | 14.83 | 15.00 | 14.78 | 14.97 | 110,493 | +0.15(+1.03%) |
Sep 03, 2002 | 14.83 | 15.06 | 14.79 | 14.81 | 168,441 | -0.02(-0.16%) |
Aug 30, 2002 | 14.80 | 14.98 | 14.80 | 14.84 | 97,561 | +0.10(+0.66%) |
Aug 29, 2002 | 14.83 | 14.84 | 14.74 | 14.74 | 82,174 | -0.07(-0.49%) |
Aug 28, 2002 | 14.78 | 14.90 | 14.77 | 14.81 | 225,734 | +0.09(+0.62%) |
Aug 27, 2002 | 14.97 | 15.03 | 14.69 | 14.72 | 148,634 | -0.15(-1.03%) |
Aug 26, 2002 | 14.65 | 14.88 | 14.55 | 14.88 | 76,445 | +0.27(+1.88%) |
Aug 23, 2002 | 14.49 | 14.63 | 14.48 | 14.60 | 74,808 | +0.05(+0.34%) |
Aug 22, 2002 | 14.63 | 14.81 | 14.51 | 14.55 | 101,981 | -0.08(-0.54%) |
Aug 21, 2002 | 14.45 | 14.63 | 14.34 | 14.63 | 185,302 | +0.29(+2.00%) |
Aug 20, 2002 | 14.29 | 14.39 | 14.28 | 14.34 | 105,582 | -0.10(-0.68%) |
Aug 16, 2002 | 14.14 | 14.44 | 14.05 | 14.44 | 87,903 | +0.43(+3.05%) |
Aug 15, 2002 | 14.17 | 14.17 | 13.95 | 14.01 | 66,459 | -0.04(-0.26%) |
Aug 14, 2002 | 13.96 | 14.05 | 13.86 | 14.05 | 131,774 | +0.18(+1.32%) |
Aug 13, 2002 | 14.36 | 14.36 | 13.87 | 13.87 | 67,769 | -0.43(-3.03%) |
Aug 12, 2002 | 13.91 | 14.36 | 13.79 | 14.30 | 65,805 | -0.24(-1.64%) |
Aug 07, 2002 | 14.26 | 14.54 | 14.05 | 14.54 | 107,547 | +0.35(+2.50%) |
Aug 06, 2002 | 14.06 | 14.19 | 13.92 | 14.19 | 142,414 | +0.18(+1.31%) |
Aug 05, 2002 | 14.08 | 14.29 | 13.87 | 14.00 | 103,782 | -0.11(-0.78%) |
Aug 02, 2002 | 14.58 | 14.58 | 14.09 | 14.11 | 101,817 | -0.55(-3.75%) |
Aug 01, 2002 | 14.83 | 14.83 | 14.35 | 14.66 | 113,276 | -0.16(-1.11%) |
Jul 31, 2002 | 14.89 | 14.91 | 14.49 | 14.83 | 147,161 | -0.13(-0.86%) |
Jul 30, 2002 | 14.81 | 15.15 | 14.36 | 14.95 | 388,610 | +0.14(+0.95%) |
Jul 29, 2002 | 14.11 | 14.81 | 14.11 | 14.81 | 318,058 | +0.79(+5.62%) |
Jul 26, 2002 | 13.82 | 14.03 | 13.65 | 14.03 | 294,813 | +0.45(+3.28%) |
Jul 25, 2002 | 13.59 | 13.99 | 13.07 | 13.58 | 445,412 | +0.04(+0.27%) |
Jul 24, 2002 | 13.44 | 13.93 | 12.90 | 13.54 | 387,464 | +0.07(+0.54%) |
Jul 23, 2002 | 13.99 | 14.29 | 13.45 | 13.47 | 147,161 | -0.55(-3.92%) |
Jul 22, 2002 | 14.26 | 14.60 | 13.63 | 14.02 | 181,046 | -0.32(-2.22%) |
Jul 19, 2002 | 14.31 | 14.48 | 14.15 | 14.34 | 170,733 | -0.65(-4.36%) |
Jul 17, 2002 | 15.15 | 15.34 | 14.91 | 14.99 | 139,958 | -0.13(-0.85%) |
Jul 12, 2002 | 14.95 | 15.12 | 14.91 | 15.12 | 341,466 | +0.21(+1.43%) |
Jul 11, 2002 | 15.18 | 15.18 | 14.72 | 14.91 | 263,711 | -0.31(-2.05%) |
Jul 10, 2002 | 15.58 | 15.63 | 15.21 | 15.22 | 203,472 | -0.32(-2.08%) |
Jul 09, 2002 | 15.58 | 15.58 | 15.54 | 15.54 | 104,928 | -0.04(-0.23%) |
Jul 08, 2002 | 15.76 | 15.76 | 15.58 | 15.58 | 123,752 | -0.21(-1.35%) |
Jul 05, 2002 | 15.71 | 15.82 | 15.58 | 15.79 | 69,406 | +0.12(+0.78%) |
Jul 04, 2002 | 15.85 | 15.85 | 15.47 | 15.67 | 101,981 | +0.00(+0.00%) |
Jul 03, 2002 | 15.85 | 15.85 | 15.47 | 15.67 | 101,981 | -0.21(-1.35%) |
Jul 02, 2002 | 16.01 | 16.13 | 15.76 | 15.88 | 269,768 | -0.40(-2.44%) |
Jul 01, 2002 | 16.12 | 16.49 | 16.12 | 16.28 | 234,901 | -0.06(-0.37%) |
Jun 28, 2002 | 16.49 | 16.68 | 16.28 | 16.34 | 499,922 | -0.15(-0.93%) |
Jun 27, 2002 | 16.60 | 16.69 | 16.35 | 16.49 | 132,919 | -0.11(-0.66%) |
Jun 26, 2002 | 16.81 | 16.81 | 16.28 | 16.60 | 119,333 | -0.47(-2.75%) |
Jun 25, 2002 | 17.04 | 17.26 | 16.92 | 17.07 | 128,009 | -0.03(-0.18%) |
Jun 21, 2002 | 16.78 | 17.11 | 16.74 | 17.11 | 229,172 | +0.40(+2.38%) |
Jun 20, 2002 | 16.62 | 16.79 | 16.57 | 16.71 | 83,484 | +0.13(+0.81%) |
Jun 19, 2002 | 16.54 | 16.68 | 16.37 | 16.57 | 249,306 | +0.03(+0.18%) |
Jun 18, 2002 | 16.79 | 16.83 | 16.49 | 16.54 | 371,750 | -0.26(-1.53%) |
Jun 17, 2002 | 16.57 | 16.80 | 16.57 | 16.80 | 155,509 | +0.24(+1.48%) |
Jun 14, 2002 | 16.73 | 16.80 | 16.56 | 16.56 | 122,934 | -0.34(-1.99%) |
Jun 12, 2002 | 16.93 | 17.01 | 16.80 | 16.89 | 133,574 | +0.05(+0.29%) |
Jun 11, 2002 | 16.77 | 16.92 | 16.77 | 16.84 | 656,251 | +0.07(+0.44%) |
Jun 10, 2002 | 16.85 | 16.89 | 16.59 | 16.77 | 113,603 | +0.03(+0.18%) |
Jun 07, 2002 | 16.70 | 16.80 | 16.58 | 16.74 | 125,062 | +0.04(+0.26%) |
Jun 06, 2002 | 16.86 | 16.98 | 16.65 | 16.70 | 103,618 | -0.11(-0.65%) |
Jun 05, 2002 | 16.98 | 17.01 | 16.74 | 16.81 | 128,500 | +0.42(+2.53%) |
May 31, 2002 | 16.60 | 16.80 | 16.39 | 16.39 | 120,479 | -0.26(-1.54%) |
May 28, 2002 | 16.43 | 16.65 | 16.36 | 16.65 | 55,819 | +0.15(+0.93%) |
May 27, 2002 | 16.59 | 16.62 | 16.45 | 16.49 | 303,162 | +0.00(+0.00%) |
May 24, 2002 | 16.59 | 16.62 | 16.45 | 16.49 | 301,034 | -0.03(-0.19%) |
May 23, 2002 | 16.31 | 16.67 | 16.31 | 16.52 | 333,936 | +0.18(+1.12%) |
May 22, 2002 | 16.31 | 16.40 | 16.25 | 16.34 | 126,863 | +0.09(+0.56%) |
May 21, 2002 | 16.37 | 16.40 | 16.24 | 16.25 | 64,004 | -0.04(-0.26%) |
May 20, 2002 | 16.35 | 16.45 | 16.22 | 16.29 | 63,677 | -0.05(-0.34%) |
May 17, 2002 | 16.31 | 16.47 | 16.16 | 16.35 | 392,866 | +0.11(+0.68%) |
May 16, 2002 | 16.57 | 16.57 | 16.13 | 16.24 | 112,621 | -0.33(-1.99%) |
May 15, 2002 | 16.34 | 16.57 | 16.19 | 16.57 | 73,826 | +0.14(+0.86%) |
May 14, 2002 | 16.19 | 16.44 | 16.07 | 16.43 | 149,289 | +0.30(+1.86%) |
May 13, 2002 | 16.10 | 16.22 | 15.96 | 16.13 | 289,739 | +0.06(+0.38%) |
May 10, 2002 | 16.38 | 16.38 | 16.02 | 16.07 | 296,778 | -0.18(-1.13%) |
May 09, 2002 | 16.68 | 16.79 | 16.25 | 16.25 | 113,440 | -0.43(-2.56%) |
May 08, 2002 | 16.43 | 16.77 | 16.42 | 16.68 | 135,866 | +0.19(+1.15%) |
May 07, 2002 | 16.74 | 16.81 | 16.00 | 16.49 | 1,143,078 | -0.43(-2.56%) |
May 06, 2002 | 17.65 | 17.65 | 16.84 | 16.92 | 4,239,686 | -0.79(-4.45%) |
May 03, 2002 | 17.61 | 17.87 | 17.44 | 17.71 | 126,699 | +0.05(+0.31%) |
May 02, 2002 | 17.63 | 17.70 | 17.50 | 17.65 | 124,080 | +0.05(+0.31%) |
May 01, 2002 | 17.26 | 17.60 | 17.17 | 17.60 | 232,773 | +0.40(+2.34%) |
Apr 30, 2002 | 17.14 | 17.29 | 17.12 | 17.20 | 187,102 | +0.09(+0.54%) |
Apr 29, 2002 | 17.01 | 17.11 | 16.95 | 17.11 | 245,214 | +0.05(+0.32%) |
Apr 26, 2002 | 17.10 | 17.10 | 17.01 | 17.05 | 158,783 | +0.01(+0.04%) |
Apr 25, 2002 | 17.07 | 17.10 | 16.99 | 17.04 | 148,961 | +0.05(+0.32%) |
Apr 24, 2002 | 16.90 | 17.03 | 16.90 | 16.99 | 302,343 | +0.18(+1.09%) |
Apr 23, 2002 | 16.93 | 17.01 | 16.74 | 16.81 | 375,842 | -0.12(-0.72%) |
Apr 22, 2002 | 17.03 | 17.03 | 16.87 | 16.93 | 202,490 | -0.02(-0.14%) |
Apr 19, 2002 | 17.11 | 17.11 | 16.92 | 16.95 | 84,302 | -0.01(-0.07%) |
Apr 18, 2002 | 17.12 | 17.17 | 16.90 | 16.96 | 229,826 | +0.07(+0.40%) |
Apr 17, 2002 | 17.32 | 17.34 | 16.84 | 16.90 | 247,833 | -0.37(-2.12%) |
Apr 16, 2002 | 17.72 | 17.72 | 17.24 | 17.26 | 272,060 | -0.45(-2.52%) |
Apr 15, 2002 | 17.96 | 17.99 | 17.62 | 17.71 | 240,467 | -0.40(-2.19%) |
Apr 12, 2002 | 17.87 | 18.11 | 17.73 | 18.11 | 162,384 | +0.37(+2.07%) |
Apr 11, 2002 | 17.62 | 17.81 | 17.62 | 17.74 | 352,761 | -0.22(-1.22%) |
Apr 10, 2002 | 17.81 | 17.96 | 17.81 | 17.96 | 162,548 | +0.18(+1.03%) |
Apr 09, 2002 | 17.73 | 17.87 | 17.73 | 17.78 | 158,619 | +0.00(+0.00%) |
Apr 08, 2002 | 17.28 | 17.78 | 17.28 | 17.78 | 95,924 | +0.31(+1.78%) |
Apr 05, 2002 | 17.35 | 17.65 | 17.34 | 17.47 | 75,135 | +0.15(+0.85%) |
Apr 04, 2002 | 17.38 | 17.40 | 17.26 | 17.32 | 376,497 | +0.06(+0.35%) |
Apr 03, 2002 | 17.33 | 17.33 | 17.26 | 17.26 | 102,309 | -0.01(-0.07%) |
Apr 02, 2002 | 17.05 | 17.36 | 17.05 | 17.27 | 185,793 | +0.15(+0.89%) |