Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.34 | 14.54 | 14.20 | 14.41 | 179,035 | -0.10(-0.68%) |
Mar 28, 2003 | 14.50 | 14.84 | 14.42 | 14.50 | 125,405 | -0.40(-2.69%) |
Mar 27, 2003 | 14.66 | 14.98 | 14.55 | 14.91 | 148,899 | -0.19(-1.23%) |
Mar 26, 2003 | 15.13 | 15.34 | 14.94 | 15.09 | 219,217 | +0.28(+1.92%) |
Mar 25, 2003 | 14.57 | 15.00 | 14.57 | 14.81 | 164,129 | +0.17(+1.14%) |
Mar 24, 2003 | 15.00 | 15.03 | 14.64 | 14.64 | 135,775 | -0.88(-5.69%) |
Mar 21, 2003 | 15.16 | 15.89 | 15.05 | 15.52 | 341,382 | +0.59(+3.97%) |
Mar 20, 2003 | 14.51 | 15.00 | 14.44 | 14.93 | 215,004 | +0.07(+0.50%) |
Mar 19, 2003 | 15.12 | 15.28 | 14.54 | 14.86 | 430,009 | +0.17(+1.13%) |
Mar 18, 2003 | 14.69 | 14.86 | 14.35 | 14.69 | 295,530 | -0.03(-0.21%) |
Mar 17, 2003 | 14.02 | 15.03 | 14.02 | 14.72 | 469,704 | +0.94(+6.85%) |
Mar 14, 2003 | 13.70 | 13.91 | 13.63 | 13.78 | 301,200 | +0.26(+1.92%) |
Mar 13, 2003 | 13.58 | 13.63 | 13.30 | 13.52 | 244,492 | +0.80(+6.31%) |
Mar 12, 2003 | 12.73 | 12.93 | 12.53 | 12.71 | 293,909 | -0.44(-3.38%) |
Mar 11, 2003 | 13.18 | 13.36 | 13.08 | 13.16 | 203,501 | +0.07(+0.52%) |
Mar 10, 2003 | 13.15 | 13.27 | 12.99 | 13.09 | 231,693 | -0.48(-3.55%) |
Mar 07, 2003 | 13.39 | 13.64 | 13.30 | 13.57 | 193,941 | -0.10(-0.72%) |
Mar 06, 2003 | 13.62 | 13.86 | 13.50 | 13.67 | 244,816 | -0.32(-2.29%) |
Mar 05, 2003 | 13.70 | 14.02 | 13.66 | 13.99 | 197,344 | +0.20(+1.43%) |
Mar 04, 2003 | 14.01 | 14.08 | 13.76 | 13.79 | 154,570 | -0.43(-3.04%) |
Mar 03, 2003 | 14.35 | 14.45 | 14.07 | 14.23 | 177,091 | +0.02(+0.17%) |
Feb 28, 2003 | 13.99 | 14.46 | 13.99 | 14.20 | 197,992 | +0.43(+3.14%) |
Feb 27, 2003 | 13.86 | 13.86 | 13.45 | 13.77 | 340,896 | -0.09(-0.62%) |
Feb 26, 2003 | 13.81 | 14.05 | 13.71 | 13.86 | 262,315 | -0.84(-5.71%) |
Feb 25, 2003 | 14.47 | 14.74 | 14.15 | 14.70 | 336,846 | +0.07(+0.46%) |
Feb 24, 2003 | 14.87 | 15.06 | 14.63 | 14.63 | 141,122 | -0.33(-2.23%) |
Feb 21, 2003 | 14.78 | 15.14 | 14.57 | 14.96 | 237,687 | -0.10(-0.66%) |
Feb 20, 2003 | 14.87 | 15.25 | 14.78 | 15.06 | 163,481 | -0.10(-0.65%) |
Feb 19, 2003 | 15.43 | 15.43 | 15.12 | 15.16 | 173,526 | -0.12(-0.77%) |
Feb 18, 2003 | 15.07 | 15.42 | 15.07 | 15.28 | 212,250 | +0.33(+2.19%) |
Feb 14, 2003 | 14.66 | 15.21 | 14.53 | 14.95 | 234,609 | +0.07(+0.50%) |
Feb 13, 2003 | 14.60 | 15.06 | 14.52 | 14.87 | 509,238 | +1.11(+8.07%) |
Feb 12, 2003 | 14.04 | 14.09 | 13.71 | 13.76 | 204,473 | -0.43(-3.00%) |
Feb 11, 2003 | 14.08 | 14.33 | 13.92 | 14.19 | 164,777 | +0.15(+1.05%) |
Feb 10, 2003 | 14.26 | 14.26 | 13.87 | 14.04 | 119,411 | -0.29(-2.02%) |
Feb 07, 2003 | 14.65 | 14.70 | 14.29 | 14.33 | 171,744 | -0.08(-0.56%) |
Feb 06, 2003 | 14.81 | 14.82 | 14.27 | 14.41 | 346,243 | -0.49(-3.31%) |
Feb 05, 2003 | 14.95 | 15.21 | 14.73 | 14.91 | 258,750 | +0.09(+0.63%) |
Feb 04, 2003 | 14.88 | 15.02 | 14.71 | 14.81 | 448,317 | -0.06(-0.41%) |
Feb 03, 2003 | 15.06 | 15.23 | 14.72 | 14.87 | 356,450 | +0.06(+0.37%) |
Jan 31, 2003 | 14.22 | 14.97 | 14.07 | 14.82 | 563,354 | +0.56(+3.94%) |
Jan 30, 2003 | 14.35 | 14.43 | 14.14 | 14.26 | 326,152 | +0.57(+4.15%) |
Jan 29, 2003 | 13.94 | 13.94 | 13.31 | 13.69 | 401,655 | -0.18(-1.29%) |
Jan 28, 2003 | 14.10 | 14.10 | 13.52 | 13.87 | 421,908 | -0.14(-1.01%) |
Jan 27, 2003 | 13.94 | 14.22 | 13.70 | 14.01 | 375,569 | -0.23(-1.65%) |
Jan 24, 2003 | 14.63 | 14.63 | 14.13 | 14.24 | 236,715 | +0.04(+0.30%) |
Jan 23, 2003 | 14.50 | 14.58 | 14.04 | 14.20 | 221,809 | +0.12(+0.88%) |
Jan 22, 2003 | 14.02 | 14.29 | 14.01 | 14.08 | 161,537 | +0.16(+1.15%) |
Jan 21, 2003 | 14.10 | 14.35 | 13.89 | 13.92 | 472,783 | -0.68(-4.65%) |
Jan 17, 2003 | 14.66 | 14.78 | 14.55 | 14.60 | 186,326 | -0.19(-1.25%) |
Jan 16, 2003 | 14.88 | 14.94 | 14.66 | 14.78 | 268,148 | -0.23(-1.56%) |
Jan 15, 2003 | 15.43 | 15.43 | 15.00 | 15.02 | 294,558 | -0.60(-3.83%) |
Jan 14, 2003 | 15.55 | 15.70 | 15.40 | 15.62 | 189,729 | -0.17(-1.09%) |
Jan 13, 2003 | 15.85 | 15.91 | 15.45 | 15.79 | 628,487 | +0.05(+0.31%) |
Jan 10, 2003 | 15.71 | 15.97 | 15.62 | 15.74 | 175,633 | +0.23(+1.51%) |
Jan 09, 2003 | 15.46 | 15.65 | 15.39 | 15.50 | 167,531 | +0.33(+2.16%) |
Jan 08, 2003 | 15.02 | 15.34 | 14.91 | 15.18 | 200,584 | +0.06(+0.37%) |
Jan 07, 2003 | 15.07 | 15.30 | 14.75 | 15.12 | 319,023 | -0.71(-4.48%) |
Jan 06, 2003 | 15.55 | 15.83 | 15.09 | 15.83 | 301,849 | -0.03(-0.19%) |
Jan 03, 2003 | 15.78 | 15.95 | 15.64 | 15.86 | 181,789 | +0.19(+1.18%) |
Jan 02, 2003 | 15.37 | 15.73 | 15.36 | 15.68 | 155,866 | +0.43(+2.83%) |
Dec 31, 2002 | 15.12 | 15.24 | 14.97 | 15.24 | 140,312 | +0.28(+1.86%) |
Dec 30, 2002 | 15.06 | 15.09 | 14.78 | 14.97 | 258,264 | +0.10(+0.71%) |
Dec 27, 2002 | 14.99 | 15.09 | 14.75 | 14.86 | 231,206 | -0.14(-0.91%) |
Dec 26, 2002 | 15.06 | 15.31 | 14.94 | 15.00 | 150,195 | -0.02(-0.12%) |
Dec 24, 2002 | 15.00 | 15.18 | 14.95 | 15.02 | 90,732 | -0.07(-0.45%) |
Dec 23, 2002 | 15.00 | 15.13 | 14.65 | 15.08 | 209,495 | +0.21(+1.41%) |
Dec 20, 2002 | 14.69 | 14.99 | 14.57 | 14.87 | 234,285 | +0.09(+0.63%) |
Dec 19, 2002 | 14.90 | 15.23 | 14.54 | 14.78 | 306,547 | -0.28(-1.89%) |
Dec 18, 2002 | 15.33 | 15.40 | 14.94 | 15.07 | 452,530 | -0.40(-2.55%) |
Dec 17, 2002 | 15.49 | 15.74 | 15.28 | 15.46 | 158,296 | -0.40(-2.53%) |
Dec 16, 2002 | 15.40 | 15.91 | 15.36 | 15.86 | 322,101 | +1.30(+8.90%) |
Dec 13, 2002 | 14.82 | 15.00 | 14.57 | 14.57 | 227,318 | -0.62(-4.07%) |
Dec 12, 2002 | 15.09 | 15.53 | 14.97 | 15.18 | 374,921 | +0.06(+0.37%) |
Dec 11, 2002 | 15.24 | 15.52 | 14.81 | 15.13 | 290,507 | -0.28(-1.84%) |
Dec 10, 2002 | 15.40 | 15.49 | 14.99 | 15.41 | 214,518 | -0.11(-0.72%) |
Dec 09, 2002 | 15.49 | 15.73 | 15.33 | 15.52 | 176,929 | -0.40(-2.52%) |
Dec 06, 2002 | 15.62 | 16.16 | 15.62 | 15.92 | 191,025 | -0.22(-1.38%) |
Dec 05, 2002 | 16.51 | 16.73 | 15.98 | 16.15 | 330,851 | -0.33(-2.02%) |
Dec 04, 2002 | 16.42 | 16.51 | 16.04 | 16.48 | 214,194 | -0.27(-1.62%) |
Dec 03, 2002 | 16.57 | 16.95 | 16.39 | 16.75 | 325,342 | -0.78(-4.44%) |
Dec 02, 2002 | 18.33 | 18.33 | 17.38 | 17.53 | 193,941 | -0.59(-3.24%) |
Nov 29, 2002 | 17.75 | 18.19 | 17.68 | 18.11 | 68,373 | +0.89(+5.20%) |
Nov 27, 2002 | 17.13 | 17.67 | 17.13 | 17.22 | 224,564 | +0.00(+0.00%) |
Nov 26, 2002 | 17.34 | 17.50 | 17.21 | 17.22 | 127,350 | -0.59(-3.29%) |
Nov 25, 2002 | 17.90 | 17.90 | 17.53 | 17.81 | 121,193 | -0.40(-2.20%) |
Nov 22, 2002 | 18.21 | 18.66 | 18.13 | 18.21 | 163,643 | -0.09(-0.51%) |
Nov 21, 2002 | 18.05 | 18.54 | 18.03 | 18.30 | 203,014 | +0.53(+2.99%) |
Nov 20, 2002 | 17.07 | 17.77 | 17.07 | 17.77 | 152,625 | +0.73(+4.27%) |
Nov 19, 2002 | 17.28 | 17.39 | 16.97 | 17.04 | 91,219 | +0.16(+0.95%) |
Nov 18, 2002 | 17.44 | 17.58 | 16.74 | 16.88 | 121,841 | -0.23(-1.37%) |
Nov 15, 2002 | 16.68 | 17.23 | 16.60 | 17.11 | 225,374 | -0.17(-0.96%) |
Nov 14, 2002 | 17.28 | 17.47 | 17.00 | 17.28 | 192,159 | +0.48(+2.83%) |
Nov 13, 2002 | 16.95 | 17.24 | 16.73 | 16.81 | 188,432 | -0.75(-4.29%) |
Nov 12, 2002 | 17.19 | 17.90 | 17.11 | 17.56 | 200,584 | +0.09(+0.53%) |
Nov 11, 2002 | 17.31 | 17.84 | 17.27 | 17.47 | 121,031 | -0.12(-0.70%) |
Nov 08, 2002 | 17.65 | 17.84 | 17.57 | 17.59 | 93,973 | -0.12(-0.70%) |
Nov 07, 2002 | 18.11 | 18.11 | 17.59 | 17.71 | 123,785 | -1.04(-5.56%) |
Nov 06, 2002 | 18.21 | 18.76 | 17.84 | 18.76 | 250,487 | +0.30(+1.64%) |
Nov 05, 2002 | 18.21 | 18.78 | 18.21 | 18.45 | 244,492 | +0.31(+1.70%) |
Nov 04, 2002 | 17.50 | 18.15 | 17.49 | 18.15 | 220,675 | +0.99(+5.76%) |
Nov 01, 2002 | 16.82 | 17.34 | 16.73 | 17.16 | 156,028 | -0.17(-1.00%) |
Oct 31, 2002 | 17.32 | 17.47 | 16.97 | 17.33 | 132,048 | +0.11(+0.65%) |
Oct 30, 2002 | 16.74 | 17.22 | 16.67 | 17.22 | 129,294 | +0.22(+1.27%) |
Oct 29, 2002 | 17.39 | 17.39 | 16.49 | 17.00 | 182,762 | -0.43(-2.48%) |
Oct 28, 2002 | 17.56 | 17.63 | 17.28 | 17.44 | 163,967 | +0.03(+0.18%) |
Oct 25, 2002 | 16.91 | 17.45 | 16.79 | 17.40 | 146,792 | +0.43(+2.55%) |
Oct 24, 2002 | 17.28 | 17.46 | 16.85 | 16.97 | 339,114 | -0.31(-1.79%) |
Oct 23, 2002 | 17.10 | 17.32 | 16.84 | 17.28 | 282,244 | -0.78(-4.34%) |
Oct 22, 2002 | 17.84 | 18.13 | 17.78 | 18.07 | 12,297,553 | -0.08(-0.44%) |
Oct 21, 2002 | 17.60 | 18.15 | 17.37 | 18.15 | 151,653 | +0.46(+2.62%) |
Oct 18, 2002 | 17.74 | 17.86 | 17.32 | 17.68 | 182,438 | -0.65(-3.54%) |
Oct 17, 2002 | 18.32 | 18.52 | 18.07 | 18.33 | 194,589 | +0.95(+5.47%) |
Oct 16, 2002 | 17.27 | 17.68 | 17.27 | 17.38 | 100,616 | -0.26(-1.47%) |
Oct 15, 2002 | 17.16 | 17.74 | 16.97 | 17.64 | 221,971 | +1.10(+6.64%) |
Oct 14, 2002 | 16.20 | 16.66 | 15.99 | 16.54 | 159,268 | -0.25(-1.47%) |
Oct 11, 2002 | 16.51 | 17.02 | 16.36 | 16.79 | 184,868 | +1.23(+7.94%) |
Oct 10, 2002 | 14.94 | 15.89 | 14.94 | 15.55 | 189,567 | +0.56(+3.70%) |
Oct 09, 2002 | 14.87 | 15.16 | 14.70 | 15.00 | 137,233 | -0.46(-2.99%) |
Oct 08, 2002 | 15.49 | 15.62 | 14.84 | 15.46 | 205,445 | +0.30(+2.00%) |
Oct 07, 2002 | 15.74 | 15.87 | 15.13 | 15.16 | 273,981 | +0.12(+0.82%) |
Oct 04, 2002 | 15.16 | 15.29 | 14.87 | 15.03 | 184,706 | -0.55(-3.52%) |
Oct 03, 2002 | 15.83 | 16.16 | 15.36 | 15.58 | 428,227 | -0.41(-2.55%) |
Oct 02, 2002 | 15.86 | 16.37 | 15.74 | 15.99 | 249,353 | -0.03(-0.19%) |
Oct 01, 2002 | 15.20 | 16.02 | 15.14 | 16.02 | 277,545 | +1.35(+9.21%) |
Sep 30, 2002 | 14.32 | 14.95 | 14.00 | 14.67 | 199,450 | -0.02(-0.17%) |
Sep 27, 2002 | 15.19 | 15.40 | 14.60 | 14.70 | 179,683 | -0.40(-2.62%) |
Sep 26, 2002 | 14.84 | 15.28 | 14.84 | 15.09 | 190,377 | +0.64(+4.40%) |
Sep 25, 2002 | 14.97 | 14.97 | 14.09 | 14.45 | 394,202 | +0.69(+5.02%) |
Sep 24, 2002 | 13.29 | 13.96 | 13.19 | 13.76 | 232,827 | -0.74(-5.11%) |
Sep 23, 2002 | 14.57 | 14.68 | 13.99 | 14.50 | 488,985 | -1.11(-7.11%) |
Sep 20, 2002 | 15.74 | 15.77 | 15.21 | 15.62 | 176,119 | +0.43(+2.85%) |
Sep 19, 2002 | 15.36 | 15.77 | 15.08 | 15.18 | 842,520 | -0.74(-4.65%) |
Sep 18, 2002 | 16.11 | 16.14 | 15.65 | 15.92 | 213,060 | -0.91(-5.42%) |
Sep 17, 2002 | 16.91 | 17.10 | 16.66 | 16.84 | 156,838 | -0.01(-0.07%) |
Sep 16, 2002 | 16.79 | 16.97 | 16.62 | 16.85 | 53,467 | +0.09(+0.55%) |
Sep 13, 2002 | 16.66 | 17.06 | 16.48 | 16.76 | 32,404 | -0.19(-1.09%) |
Sep 12, 2002 | 17.35 | 17.40 | 16.88 | 16.94 | 293,909 | -0.40(-2.31%) |
Sep 11, 2002 | 17.16 | 17.53 | 17.16 | 17.34 | 356,450 | +0.25(+1.44%) |
Sep 10, 2002 | 17.19 | 17.48 | 16.97 | 17.10 | 1,284,195 | -0.06(-0.36%) |
Sep 09, 2002 | 16.57 | 17.17 | 16.56 | 17.16 | 72,748 | +0.19(+1.09%) |
Sep 06, 2002 | 16.97 | 17.16 | 16.78 | 16.97 | 103,046 | +0.37(+2.23%) |
Sep 05, 2002 | 16.36 | 16.79 | 16.33 | 16.60 | 114,064 | -0.40(-2.36%) |
Sep 04, 2002 | 16.91 | 17.13 | 16.56 | 17.00 | 160,402 | +0.33(+1.96%) |
Sep 03, 2002 | 16.94 | 17.02 | 16.57 | 16.68 | 150,843 | -1.16(-6.51%) |
Aug 30, 2002 | 17.40 | 18.00 | 17.40 | 17.84 | 88,302 | +0.12(+0.70%) |
Aug 29, 2002 | 17.62 | 17.84 | 17.40 | 17.71 | 80,687 | -0.19(-1.03%) |
Aug 28, 2002 | 18.18 | 18.36 | 17.71 | 17.90 | 60,434 | -0.23(-1.29%) |
Aug 27, 2002 | 18.52 | 18.55 | 18.10 | 18.13 | 82,631 | -0.07(-0.41%) |
Aug 26, 2002 | 18.30 | 18.30 | 17.86 | 18.21 | 55,573 | +0.06(+0.34%) |
Aug 23, 2002 | 18.11 | 18.21 | 17.89 | 18.15 | 60,920 | -0.36(-1.93%) |
Aug 22, 2002 | 18.31 | 18.70 | 18.15 | 18.50 | 101,750 | +0.27(+1.49%) |
Aug 21, 2002 | 18.27 | 18.36 | 17.90 | 18.23 | 179,035 | +0.73(+4.20%) |
Aug 20, 2002 | 18.05 | 18.20 | 17.50 | 17.50 | 82,145 | +0.20(+1.14%) |
Aug 16, 2002 | 17.44 | 17.76 | 17.28 | 17.30 | 74,368 | -0.07(-0.43%) |
Aug 15, 2002 | 17.65 | 17.71 | 17.18 | 17.37 | 132,372 | -0.52(-2.93%) |
Aug 14, 2002 | 16.76 | 17.90 | 16.57 | 17.90 | 91,543 | +1.02(+6.07%) |
Aug 13, 2002 | 16.78 | 17.40 | 16.72 | 16.87 | 79,391 | -0.12(-0.69%) |
Aug 12, 2002 | 17.13 | 17.25 | 16.91 | 16.99 | 76,312 | +0.02(+0.11%) |
Aug 07, 2002 | 16.82 | 17.00 | 16.63 | 16.97 | 95,431 | +0.33(+1.97%) |
Aug 06, 2002 | 16.00 | 16.84 | 16.00 | 16.65 | 168,666 | +1.07(+6.85%) |
Aug 05, 2002 | 16.36 | 16.39 | 15.50 | 15.58 | 487,689 | -1.49(-8.72%) |
Aug 02, 2002 | 16.84 | 17.07 | 16.42 | 17.07 | 209,819 | -0.55(-3.12%) |
Aug 01, 2002 | 17.81 | 17.99 | 17.26 | 17.61 | 140,312 | -1.20(-6.36%) |
Jul 31, 2002 | 18.81 | 19.24 | 18.52 | 18.81 | 115,198 | -0.06(-0.33%) |
Jul 30, 2002 | 18.73 | 18.92 | 18.28 | 18.87 | 119,735 | -0.04(-0.23%) |
Jul 29, 2002 | 18.57 | 18.96 | 18.41 | 18.92 | 522,038 | +1.29(+7.32%) |
Jul 26, 2002 | 17.07 | 18.00 | 16.99 | 17.63 | 278,193 | +0.25(+1.46%) |
Jul 25, 2002 | 16.70 | 17.37 | 16.54 | 17.37 | 206,903 | +0.70(+4.22%) |
Jul 24, 2002 | 15.43 | 17.08 | 15.43 | 16.67 | 283,702 | +0.56(+3.49%) |
Jul 23, 2002 | 16.82 | 16.97 | 16.08 | 16.11 | 415,913 | -1.11(-6.45%) |
Jul 22, 2002 | 17.90 | 18.33 | 17.03 | 17.22 | 226,508 | -0.56(-3.12%) |
Jul 19, 2002 | 18.39 | 18.67 | 17.76 | 17.78 | 130,590 | -0.37(-2.04%) |
Jul 17, 2002 | 18.21 | 18.71 | 18.15 | 18.15 | 227,480 | +0.35(+1.98%) |
Jul 12, 2002 | 18.11 | 18.11 | 17.13 | 17.79 | 194,589 | -0.44(-2.44%) |
Jul 11, 2002 | 17.93 | 18.27 | 17.49 | 18.24 | 209,333 | -0.34(-1.83%) |
Jul 10, 2002 | 19.29 | 19.29 | 18.52 | 18.58 | 208,361 | -0.83(-4.29%) |
Jul 09, 2002 | 19.61 | 19.75 | 19.13 | 19.41 | 162,995 | -0.31(-1.60%) |
Jul 08, 2002 | 19.78 | 20.00 | 19.38 | 19.73 | 271,064 | -0.15(-0.75%) |
Jul 05, 2002 | 19.39 | 20.21 | 19.39 | 19.87 | 114,064 | +0.44(+2.29%) |
Jul 04, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | +0.00(+0.00%) |
Jul 03, 2002 | 19.69 | 19.93 | 19.20 | 19.43 | 188,756 | -0.99(-4.87%) |
Jul 02, 2002 | 20.61 | 20.74 | 20.12 | 20.42 | 107,421 | -0.25(-1.22%) |
Jul 01, 2002 | 21.00 | 21.23 | 20.65 | 20.68 | 154,245 | -0.13(-0.62%) |
Jun 28, 2002 | 20.71 | 21.18 | 20.71 | 20.81 | 72,748 | +0.29(+1.41%) |
Jun 27, 2002 | 20.00 | 20.58 | 20.00 | 20.52 | 106,287 | +0.14(+0.67%) |
Jun 26, 2002 | 19.75 | 20.53 | 19.75 | 20.38 | 174,336 | +0.60(+3.03%) |
Jun 25, 2002 | 20.28 | 20.47 | 19.75 | 19.78 | 113,416 | -0.59(-2.88%) |
Jun 21, 2002 | 20.16 | 20.56 | 20.12 | 20.37 | 205,445 | +0.59(+2.96%) |
Jun 20, 2002 | 19.63 | 20.03 | 19.52 | 19.78 | 250,325 | -0.06(-0.31%) |
Jun 19, 2002 | 19.75 | 20.31 | 19.62 | 19.84 | 437,462 | -0.60(-2.96%) |
Jun 18, 2002 | 19.96 | 20.68 | 19.81 | 20.45 | 212,898 | -0.38(-1.84%) |
Jun 17, 2002 | 20.28 | 20.83 | 19.99 | 20.83 | 181,303 | +0.39(+1.93%) |
Jun 14, 2002 | 20.06 | 20.44 | 19.75 | 20.44 | 73,720 | -0.36(-1.75%) |
Jun 12, 2002 | 21.02 | 21.17 | 20.68 | 20.80 | 60,110 | -0.25(-1.17%) |
Jun 11, 2002 | 21.07 | 21.32 | 20.92 | 21.05 | 48,768 | -0.03(-0.15%) |
Jun 10, 2002 | 21.11 | 21.29 | 21.01 | 21.08 | 106,287 | +0.34(+1.64%) |
Jun 07, 2002 | 20.83 | 21.48 | 20.37 | 20.74 | 532,731 | +0.22(+1.05%) |
Jun 06, 2002 | 21.26 | 21.39 | 20.52 | 20.52 | 91,705 | -0.83(-3.90%) |
Jun 05, 2002 | 21.36 | 21.53 | 21.27 | 21.36 | 72,910 | -0.65(-2.95%) |
May 31, 2002 | 21.60 | 22.08 | 21.60 | 22.00 | 129,294 | +0.09(+0.42%) |
May 28, 2002 | 21.97 | 22.05 | 21.66 | 21.91 | 341,544 | -0.69(-3.03%) |
May 27, 2002 | 22.40 | 22.68 | 22.39 | 22.60 | 102,560 | +0.00(+0.00%) |
May 24, 2002 | 22.40 | 22.68 | 22.39 | 22.60 | 102,560 | +0.31(+1.41%) |
May 23, 2002 | 22.34 | 22.40 | 21.91 | 22.28 | 2,916,415 | +0.06(+0.28%) |
May 22, 2002 | 22.31 | 22.31 | 22.03 | 22.22 | 261,991 | -0.34(-1.50%) |
May 21, 2002 | 22.53 | 22.71 | 22.38 | 22.56 | 183,896 | -0.08(-0.35%) |
May 20, 2002 | 22.56 | 22.87 | 22.40 | 22.64 | 202,366 | -0.07(-0.33%) |
May 17, 2002 | 22.67 | 22.87 | 22.53 | 22.71 | 83,765 | +0.17(+0.74%) |
May 16, 2002 | 22.59 | 22.61 | 22.22 | 22.55 | 179,359 | -0.08(-0.35%) |
May 15, 2002 | 22.22 | 22.68 | 22.19 | 22.63 | 183,248 | +0.02(+0.08%) |
May 14, 2002 | 22.50 | 22.61 | 22.27 | 22.61 | 181,303 | -0.04(-0.19%) |
May 13, 2002 | 22.22 | 22.76 | 22.22 | 22.65 | 219,217 | +0.34(+1.52%) |
May 10, 2002 | 22.19 | 22.47 | 21.97 | 22.31 | 125,567 | +0.19(+0.84%) |
May 09, 2002 | 21.91 | 22.16 | 21.85 | 22.13 | 449,938 | -0.22(-0.99%) |
May 08, 2002 | 22.47 | 22.47 | 22.06 | 22.35 | 82,145 | +0.02(+0.08%) |
May 07, 2002 | 22.25 | 22.39 | 21.91 | 22.33 | 94,135 | +0.11(+0.50%) |
May 06, 2002 | 89.96 | 23.45 | 21.94 | 22.22 | 84,576 | -0.15(-0.69%) |
May 02, 2002 | 22.03 | 22.53 | 21.96 | 22.37 | 49,255 | +0.39(+1.75%) |
May 01, 2002 | 21.83 | 21.99 | 21.41 | 21.99 | 57,680 | -0.05(-0.24%) |
Apr 30, 2002 | 21.86 | 22.05 | 21.64 | 22.04 | 3,888,554 | -0.18(-0.81%) |
Apr 29, 2002 | 21.99 | 22.53 | 21.99 | 22.22 | 57,680 | +0.23(+1.05%) |
Apr 26, 2002 | 21.91 | 22.06 | 21.68 | 21.99 | 51,847 | +0.08(+0.37%) |
Apr 25, 2002 | 22.06 | 22.30 | 21.83 | 21.91 | 149,709 | +0.31(+1.42%) |
Apr 24, 2002 | 21.45 | 21.98 | 21.45 | 21.60 | 173,688 | +0.75(+3.60%) |
Apr 23, 2002 | 20.83 | 20.98 | 20.75 | 20.85 | 6,092,068 | +0.18(+0.86%) |
Apr 22, 2002 | 20.79 | 20.79 | 20.60 | 20.68 | 43,422 | -0.27(-1.29%) |
Apr 19, 2002 | 20.80 | 20.98 | 20.80 | 20.95 | 60,272 | +0.22(+1.08%) |
Apr 18, 2002 | 20.92 | 20.99 | 20.72 | 20.72 | 125,729 | +0.05(+0.26%) |
Apr 17, 2002 | 20.67 | 20.83 | 20.47 | 20.67 | 103,046 | +0.00(+0.00%) |
Apr 16, 2002 | 20.29 | 20.67 | 20.29 | 20.67 | 104,990 | +0.58(+2.90%) |
Apr 15, 2002 | 20.18 | 20.27 | 20.08 | 20.09 | 71,938 | +0.26(+1.30%) |
Apr 12, 2002 | 20.06 | 20.14 | 19.83 | 19.83 | 89,436 | +0.12(+0.59%) |
Apr 11, 2002 | 19.90 | 20.13 | 19.48 | 19.71 | 164,615 | -0.04(-0.20%) |
Apr 10, 2002 | 19.75 | 19.96 | 19.73 | 19.75 | 140,636 | +0.48(+2.48%) |
Apr 09, 2002 | 19.44 | 19.55 | 19.27 | 19.27 | 59,624 | +0.02(+0.08%) |
Apr 08, 2002 | 19.09 | 19.26 | 19.03 | 19.26 | 60,920 | -0.19(-0.95%) |
Apr 05, 2002 | 19.25 | 19.50 | 19.18 | 19.44 | 55,735 | +0.31(+1.61%) |
Apr 04, 2002 | 19.19 | 19.35 | 19.13 | 19.13 | 29,812 | -0.12(-0.62%) |
Apr 03, 2002 | 19.36 | 19.48 | 19.20 | 19.25 | 44,070 | -0.11(-0.57%) |
Apr 02, 2002 | 19.36 | 19.71 | 19.36 | 19.36 | 56,384 | +0.12(+0.64%) |