Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.94 | 16.13 | 15.79 | 16.13 | 86,782 | +0.17(+1.09%) |
Apr 29, 2003 | 16.03 | 16.09 | 15.83 | 15.95 | 431,259 | +0.05(+0.28%) |
Apr 28, 2003 | 15.63 | 15.99 | 15.63 | 15.91 | 190,815 | +0.28(+1.78%) |
Apr 25, 2003 | 15.60 | 15.76 | 15.52 | 15.63 | 139,993 | -0.12(-0.77%) |
Apr 24, 2003 | 15.83 | 15.83 | 15.64 | 15.75 | 47,239 | -0.15(-0.95%) |
Apr 23, 2003 | 15.75 | 15.92 | 15.75 | 15.90 | 105,757 | +0.13(+0.81%) |
Apr 22, 2003 | 15.26 | 15.79 | 15.26 | 15.77 | 95,407 | +0.46(+3.00%) |
Apr 21, 2003 | 15.44 | 15.51 | 15.31 | 15.31 | 101,909 | -0.14(-0.88%) |
Apr 17, 2003 | 15.20 | 15.45 | 15.17 | 15.45 | 175,290 | +0.25(+1.64%) |
Apr 16, 2003 | 15.41 | 15.49 | 15.15 | 15.20 | 449,438 | -0.21(-1.37%) |
Apr 15, 2003 | 15.40 | 15.42 | 15.17 | 15.41 | 709,653 | +0.13(+0.84%) |
Apr 14, 2003 | 15.16 | 15.28 | 15.01 | 15.28 | 159,234 | +0.26(+1.71%) |
Apr 11, 2003 | 15.06 | 15.25 | 14.96 | 15.03 | 239,647 | +0.02(+0.15%) |
Apr 10, 2003 | 15.11 | 15.11 | 14.85 | 15.00 | 508,354 | +0.02(+0.15%) |
Apr 09, 2003 | 15.15 | 15.30 | 14.95 | 14.98 | 263,797 | -0.18(-1.19%) |
Apr 08, 2003 | 15.18 | 15.30 | 15.07 | 15.16 | 237,524 | -0.06(-0.40%) |
Apr 07, 2003 | 15.49 | 15.58 | 15.20 | 15.22 | 132,960 | +0.11(+0.75%) |
Apr 04, 2003 | 15.22 | 15.22 | 14.97 | 15.11 | 105,094 | +0.04(+0.25%) |
Apr 03, 2003 | 15.34 | 15.34 | 15.03 | 15.07 | 329,216 | -0.02(-0.10%) |
Apr 02, 2003 | 14.89 | 15.18 | 14.89 | 15.09 | 489,777 | +0.33(+2.25%) |
Apr 01, 2003 | 14.66 | 14.80 | 14.47 | 14.76 | 125,131 | +0.20(+1.40%) |
Mar 31, 2003 | 14.47 | 14.68 | 14.39 | 14.55 | 225,183 | -0.23(-1.58%) |
Mar 28, 2003 | 14.85 | 14.88 | 14.70 | 14.79 | 189,754 | -0.17(-1.11%) |
Mar 27, 2003 | 14.80 | 14.96 | 14.64 | 14.95 | 1,095,530 | -0.04(-0.25%) |
Mar 26, 2003 | 14.88 | 15.05 | 14.81 | 14.99 | 1,185,498 | +0.00(+0.00%) |
Mar 25, 2003 | 15.00 | 15.13 | 14.79 | 14.99 | 159,499 | +0.03(+0.20%) |
Mar 24, 2003 | 14.96 | 15.11 | 14.85 | 14.96 | 445,324 | -0.55(-3.55%) |
Mar 21, 2003 | 15.19 | 15.51 | 15.01 | 15.51 | 238,187 | +0.47(+3.11%) |
Mar 20, 2003 | 15.07 | 15.15 | 14.81 | 15.04 | 1,685,095 | -0.01(-0.05%) |
Mar 19, 2003 | 15.06 | 15.09 | 14.80 | 15.05 | 104,696 | +0.09(+0.60%) |
Mar 18, 2003 | 14.91 | 15.00 | 14.73 | 14.96 | 831,998 | +0.20(+1.33%) |
Mar 17, 2003 | 14.05 | 14.85 | 14.05 | 14.76 | 498,137 | +0.41(+2.84%) |
Mar 14, 2003 | 14.24 | 14.39 | 14.07 | 14.36 | 688,156 | +0.23(+1.60%) |
Mar 13, 2003 | 13.88 | 14.16 | 13.79 | 14.13 | 1,229,287 | +0.40(+2.91%) |
Mar 12, 2003 | 13.53 | 13.73 | 13.45 | 13.73 | 103,104 | +0.16(+1.17%) |
Mar 11, 2003 | 13.90 | 13.93 | 13.56 | 13.57 | 52,149 | -0.26(-1.85%) |
Mar 10, 2003 | 14.24 | 14.24 | 13.83 | 13.83 | 192,009 | -0.36(-2.55%) |
Mar 07, 2003 | 13.83 | 14.28 | 13.83 | 14.19 | 1,753,300 | +0.05(+0.37%) |
Mar 06, 2003 | 14.17 | 14.19 | 13.45 | 14.14 | 764,721 | -0.11(-0.74%) |
Mar 05, 2003 | 14.28 | 14.28 | 14.02 | 14.24 | 1,129,766 | +0.11(+0.80%) |
Mar 04, 2003 | 14.24 | 14.39 | 14.13 | 14.13 | 35,164 | -0.26(-1.83%) |
Mar 03, 2003 | 14.61 | 14.62 | 14.33 | 14.39 | 206,340 | -0.06(-0.42%) |
Feb 28, 2003 | 14.42 | 14.62 | 14.36 | 14.45 | 51,618 | +0.04(+0.26%) |
Feb 27, 2003 | 14.43 | 14.50 | 14.17 | 14.42 | 100,848 | +0.10(+0.68%) |
Feb 26, 2003 | 14.47 | 14.51 | 14.24 | 14.32 | 437,761 | -0.11(-0.78%) |
Feb 25, 2003 | 14.05 | 14.43 | 14.02 | 14.43 | 373,536 | +0.23(+1.59%) |
Feb 24, 2003 | 14.62 | 14.62 | 14.21 | 14.21 | 137,074 | -0.49(-3.33%) |
Feb 21, 2003 | 14.32 | 14.70 | 14.32 | 14.70 | 235,533 | +0.23(+1.56%) |
Feb 20, 2003 | 14.62 | 14.66 | 14.32 | 14.47 | 184,048 | -0.08(-0.52%) |
Feb 19, 2003 | 14.58 | 14.62 | 14.39 | 14.54 | 69,797 | +0.07(+0.47%) |
Feb 18, 2003 | 14.51 | 14.66 | 14.36 | 14.48 | 89,303 | +0.16(+1.11%) |
Feb 14, 2003 | 14.01 | 14.32 | 14.01 | 14.32 | 102,971 | +0.32(+2.32%) |
Feb 13, 2003 | 14.21 | 14.21 | 13.83 | 13.99 | 57,987 | -0.18(-1.28%) |
Feb 12, 2003 | 14.32 | 14.33 | 14.13 | 14.18 | 177,280 | -0.12(-0.84%) |
Feb 11, 2003 | 14.60 | 14.60 | 14.28 | 14.30 | 161,091 | -0.15(-1.04%) |
Feb 10, 2003 | 14.54 | 14.54 | 14.24 | 14.45 | 38,348 | +0.02(+0.10%) |
Feb 07, 2003 | 14.66 | 14.66 | 14.33 | 14.43 | 24,283 | -0.14(-0.98%) |
Feb 06, 2003 | 14.73 | 14.73 | 14.39 | 14.57 | 72,318 | -0.12(-0.82%) |
Feb 05, 2003 | 14.81 | 14.89 | 14.54 | 14.70 | 222,795 | +0.01(+0.10%) |
Feb 04, 2003 | 14.64 | 14.68 | 14.48 | 14.68 | 122,875 | -0.13(-0.87%) |
Feb 03, 2003 | 14.83 | 14.90 | 14.71 | 14.81 | 52,281 | +0.13(+0.87%) |
Jan 31, 2003 | 14.54 | 14.83 | 14.51 | 14.68 | 76,565 | +0.24(+1.67%) |
Jan 30, 2003 | 14.81 | 14.81 | 14.44 | 14.44 | 125,794 | -0.26(-1.74%) |
Jan 29, 2003 | 14.68 | 14.92 | 14.43 | 14.70 | 37,154 | +0.01(+0.10%) |
Jan 28, 2003 | 14.47 | 14.81 | 14.47 | 14.68 | 290,336 | +0.09(+0.62%) |
Jan 27, 2003 | 14.58 | 14.77 | 14.47 | 14.59 | 101,644 | -0.11(-0.77%) |
Jan 24, 2003 | 15.03 | 15.03 | 14.67 | 14.70 | 86,251 | -0.47(-3.08%) |
Jan 23, 2003 | 15.07 | 15.20 | 14.88 | 15.17 | 178,342 | +0.27(+1.82%) |
Jan 22, 2003 | 15.03 | 15.19 | 14.85 | 14.90 | 139,727 | -0.29(-1.89%) |
Jan 21, 2003 | 15.52 | 15.68 | 15.18 | 15.19 | 89,038 | -0.38(-2.47%) |
Jan 17, 2003 | 15.45 | 15.69 | 15.45 | 15.57 | 44,187 | -0.11(-0.72%) |
Jan 16, 2003 | 15.77 | 15.94 | 15.64 | 15.68 | 190,284 | -0.09(-0.57%) |
Jan 15, 2003 | 16.09 | 16.09 | 15.64 | 15.77 | 116,771 | -0.23(-1.41%) |
Jan 14, 2003 | 16.01 | 16.01 | 15.83 | 16.00 | 474,915 | +0.03(+0.19%) |
Jan 13, 2003 | 16.05 | 16.05 | 15.81 | 15.97 | 135,216 | -0.03(-0.19%) |
Jan 10, 2003 | 15.90 | 16.10 | 15.81 | 16.00 | 131,898 | -0.03(-0.19%) |
Jan 09, 2003 | 15.83 | 16.04 | 15.83 | 16.03 | 235,533 | +0.20(+1.29%) |
Jan 08, 2003 | 15.98 | 15.99 | 15.69 | 15.83 | 55,466 | -0.20(-1.22%) |
Jan 07, 2003 | 16.13 | 16.16 | 15.90 | 16.02 | 82,934 | -0.09(-0.56%) |
Jan 06, 2003 | 16.05 | 16.25 | 16.01 | 16.11 | 102,042 | +0.14(+0.90%) |
Jan 03, 2003 | 16.01 | 16.01 | 15.80 | 15.97 | 93,815 | +0.05(+0.33%) |
Jan 02, 2003 | 15.70 | 16.02 | 15.54 | 15.92 | 425,420 | +0.40(+2.57%) |
Dec 31, 2002 | 15.56 | 15.56 | 15.28 | 15.52 | 96,071 | +0.14(+0.93%) |
Dec 30, 2002 | 15.60 | 15.60 | 15.19 | 15.37 | 495,350 | +0.08(+0.54%) |
Dec 27, 2002 | 15.52 | 15.58 | 15.29 | 15.29 | 323,112 | -0.30(-1.93%) |
Dec 26, 2002 | 15.45 | 15.87 | 15.45 | 15.59 | 39,277 | +0.05(+0.34%) |
Dec 24, 2002 | 15.64 | 15.68 | 15.50 | 15.54 | 33,571 | -0.08(-0.48%) |
Dec 23, 2002 | 15.50 | 15.74 | 15.50 | 15.61 | 126,591 | -0.08(-0.48%) |
Dec 20, 2002 | 15.60 | 15.69 | 15.52 | 15.69 | 485,531 | +0.16(+1.02%) |
Dec 19, 2002 | 15.64 | 15.77 | 15.43 | 15.53 | 134,420 | -0.11(-0.72%) |
Dec 18, 2002 | 15.71 | 15.71 | 15.53 | 15.64 | 87,844 | -0.02(-0.14%) |
Dec 17, 2002 | 15.67 | 15.89 | 15.67 | 15.67 | 42,462 | -0.20(-1.23%) |
Dec 16, 2002 | 15.53 | 15.86 | 15.53 | 15.86 | 103,767 | +0.38(+2.48%) |
Dec 13, 2002 | 15.68 | 15.83 | 15.42 | 15.48 | 68,072 | -0.27(-1.72%) |
Dec 12, 2002 | 15.90 | 15.90 | 15.65 | 15.75 | 1,428,993 | -0.06(-0.38%) |
Dec 11, 2002 | 15.75 | 15.92 | 15.63 | 15.81 | 50,954 | +0.08(+0.53%) |
Dec 10, 2002 | 15.61 | 15.80 | 15.54 | 15.73 | 76,299 | +0.13(+0.82%) |
Dec 09, 2002 | 15.75 | 15.86 | 15.60 | 15.60 | 63,162 | -0.25(-1.57%) |
Dec 06, 2002 | 15.67 | 15.96 | 15.63 | 15.85 | 89,303 | -0.01(-0.05%) |
Dec 05, 2002 | 16.04 | 16.04 | 15.79 | 15.86 | 45,779 | -0.17(-1.03%) |
Dec 04, 2002 | 16.01 | 16.23 | 15.86 | 16.02 | 78,422 | -0.05(-0.33%) |
Dec 03, 2002 | 16.39 | 16.39 | 16.01 | 16.07 | 75,238 | -0.27(-1.66%) |
Dec 02, 2002 | 16.47 | 16.65 | 16.20 | 16.35 | 1,299,085 | +0.11(+0.65%) |
Nov 29, 2002 | 16.21 | 16.39 | 16.21 | 16.24 | 33,306 | -0.04(-0.23%) |
Nov 27, 2002 | 16.00 | 16.39 | 16.00 | 16.28 | 89,701 | +0.42(+2.66%) |
Nov 26, 2002 | 15.89 | 16.05 | 15.79 | 15.86 | 1,173,422 | -0.23(-1.41%) |
Nov 25, 2002 | 16.04 | 16.17 | 15.86 | 16.08 | 66,745 | -0.03(-0.19%) |
Nov 22, 2002 | 16.10 | 16.18 | 16.01 | 16.11 | 49,893 | -0.08(-0.47%) |
Nov 21, 2002 | 15.55 | 16.19 | 15.55 | 16.19 | 103,236 | +0.64(+4.12%) |
Nov 20, 2002 | 15.30 | 15.58 | 15.26 | 15.55 | 62,234 | +0.23(+1.48%) |
Nov 19, 2002 | 15.15 | 15.44 | 15.15 | 15.32 | 69,664 | +0.02(+0.15%) |
Nov 18, 2002 | 15.64 | 15.64 | 15.30 | 15.30 | 18,311 | -0.11(-0.73%) |
Nov 15, 2002 | 15.23 | 15.46 | 15.23 | 15.41 | 53,608 | +0.00(+0.00%) |
Nov 14, 2002 | 15.49 | 15.52 | 15.35 | 15.41 | 91,692 | +0.21(+1.39%) |
Nov 13, 2002 | 15.23 | 15.39 | 15.05 | 15.20 | 241,770 | -0.03(-0.20%) |
Nov 12, 2002 | 15.30 | 15.40 | 15.16 | 15.23 | 93,284 | +0.01(+0.05%) |
Nov 11, 2002 | 15.45 | 16.01 | 15.12 | 15.22 | 168,920 | -0.29(-1.89%) |
Nov 08, 2002 | 15.71 | 15.88 | 15.45 | 15.52 | 161,091 | -0.23(-1.48%) |
Nov 07, 2002 | 15.79 | 15.90 | 15.64 | 15.75 | 56,130 | -0.35(-2.15%) |
Nov 06, 2002 | 15.95 | 16.13 | 15.83 | 16.10 | 166,797 | +0.29(+1.86%) |
Nov 05, 2002 | 15.79 | 15.83 | 15.52 | 15.80 | 133,889 | +0.15(+0.96%) |
Nov 04, 2002 | 15.79 | 15.98 | 15.60 | 15.65 | 94,213 | +0.02(+0.10%) |
Nov 01, 2002 | 15.36 | 15.64 | 15.11 | 15.64 | 53,210 | +0.20(+1.32%) |
Oct 31, 2002 | 15.51 | 15.51 | 15.28 | 15.43 | 43,922 | +0.12(+0.79%) |
Oct 30, 2002 | 15.22 | 15.49 | 15.22 | 15.31 | 219,610 | +0.02(+0.10%) |
Oct 29, 2002 | 15.43 | 15.43 | 15.02 | 15.30 | 338,770 | -0.13(-0.83%) |
Oct 28, 2002 | 15.86 | 15.86 | 15.40 | 15.43 | 256,499 | -0.22(-1.40%) |
Oct 25, 2002 | 15.34 | 15.64 | 15.34 | 15.64 | 167,726 | +0.20(+1.27%) |
Oct 24, 2002 | 15.86 | 15.89 | 15.40 | 15.45 | 167,063 | -0.33(-2.10%) |
Oct 23, 2002 | 15.56 | 15.78 | 15.34 | 15.78 | 31,979 | +0.16(+1.01%) |
Oct 22, 2002 | 15.86 | 15.86 | 15.43 | 15.62 | 648,480 | -0.22(-1.38%) |
Oct 21, 2002 | 15.37 | 15.86 | 15.22 | 15.84 | 79,351 | +0.47(+3.04%) |
Oct 18, 2002 | 15.40 | 15.42 | 15.08 | 15.37 | 30,652 | -0.02(-0.15%) |
Oct 17, 2002 | 15.56 | 15.56 | 15.26 | 15.40 | 869,418 | +0.47(+3.13%) |
Oct 16, 2002 | 15.31 | 15.31 | 14.88 | 14.93 | 178,607 | -0.38(-2.46%) |
Oct 15, 2002 | 14.60 | 15.35 | 14.60 | 15.31 | 855,485 | +0.71(+4.85%) |
Oct 14, 2002 | 14.77 | 14.77 | 14.54 | 14.60 | 248,537 | -0.08(-0.56%) |
Oct 11, 2002 | 14.45 | 14.88 | 14.45 | 14.68 | 113,188 | +0.65(+4.62%) |
Oct 10, 2002 | 13.64 | 14.06 | 13.38 | 14.03 | 797,895 | +0.47(+3.44%) |
Oct 09, 2002 | 14.04 | 14.04 | 13.53 | 13.56 | 204,085 | -0.47(-3.38%) |
Oct 08, 2002 | 13.85 | 14.21 | 13.70 | 14.04 | 239,249 | +0.11(+0.76%) |
Oct 07, 2002 | 14.36 | 14.44 | 13.81 | 13.93 | 75,768 | -0.38(-2.68%) |
Oct 04, 2002 | 14.76 | 14.76 | 14.21 | 14.32 | 63,295 | -0.38(-2.61%) |
Oct 03, 2002 | 14.70 | 15.08 | 14.67 | 14.70 | 121,814 | -0.12(-0.81%) |
Oct 02, 2002 | 15.07 | 15.26 | 14.81 | 14.82 | 186,702 | -0.53(-3.44%) |
Oct 01, 2002 | 14.80 | 15.35 | 14.70 | 15.35 | 121,946 | +0.64(+4.35%) |
Sep 30, 2002 | 14.77 | 14.83 | 14.33 | 14.71 | 195,061 | -0.14(-0.96%) |
Sep 27, 2002 | 15.41 | 15.41 | 14.84 | 14.85 | 47,637 | -0.59(-3.81%) |
Sep 26, 2002 | 15.26 | 15.52 | 15.17 | 15.44 | 34,500,724 | +0.29(+1.94%) |
Sep 25, 2002 | 15.21 | 15.24 | 14.89 | 15.15 | 219,345 | +0.29(+1.93%) |
Sep 24, 2002 | 15.01 | 15.07 | 14.80 | 14.86 | 102,175 | -0.32(-2.13%) |
Sep 23, 2002 | 15.22 | 15.28 | 15.04 | 15.19 | 83,465 | -0.20(-1.27%) |
Sep 20, 2002 | 15.19 | 15.41 | 15.19 | 15.38 | 66,347 | +0.00(+0.00%) |
Sep 19, 2002 | 15.45 | 15.68 | 15.31 | 15.38 | 377,119 | -0.31(-1.97%) |
Sep 18, 2002 | 15.56 | 15.76 | 15.50 | 15.69 | 95,142 | -0.02(-0.14%) |
Sep 17, 2002 | 16.21 | 16.62 | 15.71 | 15.71 | 4,126,817 | -0.33(-2.07%) |
Sep 16, 2002 | 15.75 | 16.07 | 15.75 | 16.04 | 122,212 | +0.16(+1.00%) |
Sep 13, 2002 | 15.92 | 15.96 | 15.75 | 15.89 | 28,529 | -0.39(-2.41%) |
Sep 12, 2002 | 16.58 | 16.58 | 16.21 | 16.28 | 63,162 | -0.23(-1.37%) |
Sep 11, 2002 | 16.75 | 16.75 | 16.49 | 16.50 | 36,225 | +0.00(+0.00%) |
Sep 10, 2002 | 16.47 | 16.56 | 16.34 | 16.50 | 59,447 | +0.18(+1.11%) |
Sep 09, 2002 | 16.07 | 16.50 | 14.80 | 16.32 | 1,658,688 | +0.14(+0.84%) |
Sep 06, 2002 | 15.98 | 16.29 | 15.98 | 16.19 | 48,831 | +0.20(+1.27%) |
Sep 05, 2002 | 15.88 | 16.14 | 15.83 | 15.98 | 53,343 | -0.29(-1.76%) |
Sep 04, 2002 | 16.01 | 16.36 | 15.83 | 16.27 | 49,362 | +0.16(+0.98%) |
Sep 03, 2002 | 16.40 | 16.40 | 16.07 | 16.11 | 201,829 | -0.58(-3.48%) |
Aug 30, 2002 | 16.69 | 16.93 | 16.57 | 16.69 | 60,774 | +0.02(+0.09%) |
Aug 29, 2002 | 16.43 | 16.71 | 16.43 | 16.68 | 44,718 | -0.13(-0.76%) |
Aug 28, 2002 | 16.99 | 16.99 | 16.71 | 16.81 | 29,325 | -0.33(-1.93%) |
Aug 27, 2002 | 17.45 | 17.54 | 17.10 | 17.14 | 50,026 | -0.15(-0.87%) |
Aug 26, 2002 | 17.23 | 17.29 | 16.87 | 17.29 | 41,135 | +0.21(+1.24%) |
Aug 23, 2002 | 17.42 | 17.42 | 17.07 | 17.08 | 27,733 | -0.41(-2.33%) |
Aug 22, 2002 | 17.33 | 17.59 | 17.28 | 17.48 | 43,258 | +0.25(+1.44%) |
Aug 21, 2002 | 17.18 | 17.43 | 17.04 | 17.23 | 33,439 | +0.05(+0.31%) |
Aug 20, 2002 | 17.27 | 17.27 | 16.99 | 17.18 | 25,079 | +0.32(+1.88%) |
Aug 16, 2002 | 16.82 | 17.05 | 16.74 | 16.87 | 35,164 | -0.02(-0.09%) |
Aug 15, 2002 | 16.87 | 17.00 | 16.56 | 16.88 | 48,831 | +0.14(+0.81%) |
Aug 14, 2002 | 16.40 | 16.81 | 15.95 | 16.75 | 66,347 | +0.35(+2.16%) |
Aug 13, 2002 | 16.76 | 16.85 | 16.39 | 16.39 | 25,079 | -0.39(-2.33%) |
Aug 12, 2002 | 16.88 | 16.93 | 16.62 | 16.78 | 58,916 | +0.41(+2.48%) |
Aug 07, 2002 | 16.44 | 16.44 | 15.96 | 16.38 | 33,107,428 | +0.40(+2.50%) |
Aug 06, 2002 | 15.90 | 16.40 | 15.83 | 15.98 | 48,035 | +0.53(+3.41%) |
Aug 05, 2002 | 15.98 | 15.98 | 15.45 | 15.45 | 39,012 | -0.53(-3.30%) |
Aug 02, 2002 | 16.39 | 16.58 | 15.87 | 15.98 | 74,972 | -0.60(-3.64%) |
Aug 01, 2002 | 16.90 | 16.95 | 16.54 | 16.58 | 55,599 | -0.38(-2.22%) |
Jul 31, 2002 | 16.73 | 16.96 | 16.47 | 16.96 | 82,005 | -0.03(-0.18%) |
Jul 30, 2002 | 16.68 | 17.09 | 16.48 | 16.99 | 101,379 | +0.20(+1.17%) |
Jul 29, 2002 | 15.83 | 16.89 | 15.83 | 16.79 | 139,462 | +0.99(+6.25%) |
Jul 26, 2002 | 15.60 | 15.87 | 15.53 | 15.80 | 156,049 | +0.25(+1.60%) |
Jul 25, 2002 | 15.37 | 15.74 | 15.17 | 15.55 | 62,499 | +0.02(+0.10%) |
Jul 24, 2002 | 14.39 | 15.58 | 14.39 | 15.54 | 73,778 | +0.79(+5.37%) |
Jul 23, 2002 | 15.19 | 15.25 | 14.75 | 14.75 | 132,562 | -0.34(-2.25%) |
Jul 22, 2002 | 15.49 | 15.55 | 14.88 | 15.09 | 152,864 | -0.50(-3.19%) |
Jul 19, 2002 | 15.95 | 15.95 | 15.43 | 15.58 | 130,704 | -0.98(-5.91%) |
Jul 17, 2002 | 16.75 | 16.77 | 16.26 | 16.56 | 74,176 | -0.28(-1.66%) |
Jul 12, 2002 | 17.01 | 17.20 | 16.63 | 16.84 | 1,234,064 | -0.05(-0.31%) |
Jul 11, 2002 | 16.54 | 16.96 | 16.39 | 16.90 | 130,439 | +0.02(+0.13%) |
Jul 10, 2002 | 17.45 | 17.47 | 16.81 | 16.87 | 275,475 | -0.42(-2.44%) |
Jul 09, 2002 | 17.79 | 17.91 | 17.30 | 17.30 | 233,145 | -0.44(-2.51%) |
Jul 08, 2002 | 18.09 | 18.09 | 17.69 | 17.74 | 229,695 | -0.30(-1.67%) |
Jul 05, 2002 | 17.48 | 18.04 | 17.48 | 18.04 | 23,088 | +0.72(+4.13%) |
Jul 04, 2002 | 17.30 | 17.33 | 16.88 | 17.33 | 955,404 | +0.00(+0.00%) |
Jul 03, 2002 | 17.30 | 17.33 | 16.88 | 17.33 | 35,164 | +0.02(+0.13%) |
Jul 02, 2002 | 17.51 | 17.71 | 17.17 | 17.30 | 210,852 | -0.27(-1.54%) |
Jul 01, 2002 | 18.06 | 18.09 | 17.57 | 17.57 | 95,407 | -0.40(-2.22%) |
Jun 28, 2002 | 18.07 | 18.24 | 17.97 | 17.97 | 29,192 | -0.02(-0.08%) |
Jun 27, 2002 | 17.88 | 17.99 | 17.59 | 17.99 | 49,229 | +0.28(+1.57%) |
Jun 26, 2002 | 17.33 | 17.71 | 17.11 | 17.71 | 455,807 | -0.01(-0.04%) |
Jun 25, 2002 | 18.09 | 18.23 | 17.62 | 17.72 | 154,191 | -0.14(-0.76%) |
Jun 21, 2002 | 18.13 | 18.21 | 17.85 | 17.85 | 50,556 | -0.50(-2.75%) |
Jun 20, 2002 | 18.55 | 18.58 | 18.35 | 18.36 | 160,295 | -0.14(-0.77%) |
Jun 19, 2002 | 18.54 | 18.83 | 18.46 | 18.50 | 115,179 | -0.14(-0.77%) |
Jun 18, 2002 | 18.48 | 18.70 | 18.42 | 18.64 | 306,791 | +0.17(+0.94%) |
Jun 17, 2002 | 18.06 | 18.47 | 18.06 | 18.47 | 31,979 | +0.50(+2.81%) |
Jun 14, 2002 | 17.89 | 18.02 | 17.77 | 17.97 | 33,041 | -0.14(-0.75%) |
Jun 12, 2002 | 18.03 | 18.18 | 17.80 | 18.10 | 88,773 | -0.01(-0.04%) |
Jun 11, 2002 | 18.39 | 18.53 | 18.04 | 18.11 | 76,299 | -0.22(-1.19%) |
Jun 10, 2002 | 18.13 | 18.43 | 18.13 | 18.33 | 15,127 | +0.14(+0.79%) |
Jun 07, 2002 | 18.01 | 18.35 | 17.77 | 18.18 | 13,269,510 | +0.00(+0.00%) |
Jun 06, 2002 | 18.54 | 18.58 | 18.16 | 18.18 | 51,220 | -0.44(-2.39%) |
Jun 05, 2002 | 18.37 | 18.63 | 18.37 | 18.63 | 106,952 | -0.57(-2.94%) |
May 31, 2002 | 19.08 | 19.37 | 19.08 | 19.19 | 69,001 | -0.14(-0.74%) |
May 28, 2002 | 19.63 | 19.63 | 19.32 | 19.34 | 132,695 | -0.22(-1.12%) |
May 27, 2002 | 19.70 | 19.76 | 19.56 | 19.56 | 29,458 | +0.00(+0.00%) |
May 24, 2002 | 19.70 | 19.76 | 19.56 | 19.56 | 29,458 | -0.22(-1.11%) |
May 23, 2002 | 19.46 | 19.77 | 19.38 | 19.77 | 100,848 | +0.36(+1.86%) |
May 22, 2002 | 19.25 | 19.50 | 19.23 | 19.41 | 182,721 | +0.08(+0.43%) |
May 21, 2002 | 19.68 | 19.86 | 19.29 | 19.33 | 221,070 | -0.30(-1.54%) |
May 20, 2002 | 19.76 | 19.76 | 19.55 | 19.63 | 108,942 | -0.16(-0.80%) |
May 17, 2002 | 19.73 | 19.82 | 19.67 | 19.79 | 318,468 | +0.17(+0.88%) |
May 16, 2002 | 19.64 | 19.64 | 19.50 | 19.62 | 44,718 | +0.12(+0.62%) |
May 15, 2002 | 19.36 | 19.68 | 19.35 | 19.50 | 73,911 | +0.08(+0.39%) |
May 14, 2002 | 19.36 | 19.48 | 19.28 | 19.42 | 64,622 | +0.42(+2.22%) |
May 13, 2002 | 18.88 | 19.10 | 18.83 | 19.00 | 505,966 | +0.12(+0.64%) |
May 10, 2002 | 19.35 | 19.35 | 18.88 | 18.88 | 80,280 | -0.29(-1.49%) |
May 09, 2002 | 19.33 | 19.41 | 19.14 | 19.16 | 305,066 | -0.33(-1.70%) |
May 08, 2002 | 19.20 | 19.51 | 19.14 | 19.50 | 368,759 | +0.78(+4.15%) |
May 07, 2002 | 18.76 | 18.95 | 18.67 | 18.72 | 97,000 | +0.02(+0.08%) |
May 06, 2002 | 19.21 | 19.22 | 18.67 | 18.70 | 14,636,269 | -0.54(-2.82%) |
May 03, 2002 | 19.14 | 19.32 | 19.07 | 19.25 | 47,372 | +0.01(+0.04%) |
May 02, 2002 | 19.23 | 19.27 | 19.12 | 19.24 | 56,926 | +0.07(+0.35%) |