Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 10.57 | 10.57 | 10.28 | 10.40 | 2,081,527 | -0.17(-1.61%) |
Feb 27, 2003 | 10.46 | 10.66 | 10.30 | 10.57 | 1,725,067 | +0.16(+1.55%) |
Feb 26, 2003 | 10.58 | 10.64 | 10.40 | 10.40 | 2,130,597 | -0.33(-3.08%) |
Feb 25, 2003 | 10.56 | 10.78 | 10.44 | 10.74 | 2,068,001 | -0.10(-0.91%) |
Feb 24, 2003 | 11.07 | 11.16 | 10.72 | 10.83 | 1,327,809 | -0.23(-2.10%) |
Feb 21, 2003 | 10.82 | 11.14 | 10.65 | 11.07 | 1,756,141 | +0.32(+3.00%) |
Feb 20, 2003 | 11.14 | 11.18 | 10.74 | 10.74 | 1,957,900 | -0.39(-3.53%) |
Feb 19, 2003 | 11.37 | 11.46 | 11.11 | 11.14 | 1,411,083 | -0.22(-1.97%) |
Feb 18, 2003 | 11.18 | 11.51 | 11.15 | 11.36 | 2,763,707 | +0.29(+2.58%) |
Feb 14, 2003 | 10.86 | 11.08 | 10.70 | 11.08 | 1,784,086 | +0.21(+1.98%) |
Feb 13, 2003 | 11.05 | 11.12 | 10.73 | 10.86 | 2,124,338 | -0.13(-1.22%) |
Feb 12, 2003 | 11.18 | 11.37 | 10.95 | 10.99 | 2,276,803 | -0.21(-1.84%) |
Feb 11, 2003 | 11.27 | 11.54 | 11.06 | 11.20 | 4,147,628 | +0.32(+2.96%) |
Feb 10, 2003 | 10.82 | 10.99 | 10.57 | 10.88 | 3,097,699 | +0.01(+0.08%) |
Feb 07, 2003 | 11.13 | 11.21 | 10.75 | 10.87 | 4,384,374 | -0.09(-0.82%) |
Feb 06, 2003 | 10.91 | 11.14 | 10.25 | 10.96 | 10,483,532 | +0.05(+0.49%) |
Feb 05, 2003 | 11.68 | 11.75 | 10.88 | 10.91 | 10,149,316 | -0.77(-6.59%) |
Feb 04, 2003 | 12.26 | 12.31 | 11.46 | 11.67 | 10,786,227 | -1.06(-8.29%) |
Feb 03, 2003 | 12.93 | 13.08 | 12.72 | 12.73 | 1,425,167 | -0.11(-0.84%) |
Jan 31, 2003 | 12.88 | 13.29 | 12.71 | 12.84 | 1,874,514 | -0.29(-2.18%) |
Jan 30, 2003 | 13.25 | 13.67 | 13.12 | 13.12 | 1,110,065 | -0.21(-1.61%) |
Jan 29, 2003 | 13.29 | 13.36 | 12.86 | 13.34 | 1,758,712 | -0.21(-1.58%) |
Jan 28, 2003 | 13.42 | 13.81 | 13.34 | 13.55 | 1,087,822 | +0.01(+0.07%) |
Jan 27, 2003 | 13.88 | 14.14 | 13.49 | 13.54 | 1,029,697 | -0.34(-2.45%) |
Jan 24, 2003 | 14.29 | 14.47 | 13.86 | 13.88 | 1,747,981 | -0.40(-2.82%) |
Jan 23, 2003 | 14.73 | 14.90 | 13.97 | 14.29 | 2,364,995 | -0.33(-2.26%) |
Jan 22, 2003 | 15.10 | 15.20 | 14.59 | 14.62 | 1,511,683 | -0.48(-3.20%) |
Jan 21, 2003 | 15.38 | 15.50 | 14.87 | 15.10 | 1,839,528 | -0.27(-1.75%) |
Jan 17, 2003 | 15.30 | 15.86 | 15.21 | 15.37 | 1,710,983 | -0.07(-0.46%) |
Jan 16, 2003 | 15.10 | 15.75 | 15.06 | 15.44 | 3,354,564 | +0.27(+1.77%) |
Jan 15, 2003 | 14.79 | 15.38 | 14.40 | 15.17 | 2,825,632 | +0.38(+2.60%) |
Jan 14, 2003 | 13.73 | 14.86 | 13.73 | 14.79 | 3,250,835 | +1.06(+7.69%) |
Jan 13, 2003 | 13.42 | 13.77 | 13.35 | 13.73 | 3,235,633 | +0.58(+4.42%) |
Jan 10, 2003 | 12.96 | 13.63 | 12.72 | 13.15 | 3,283,250 | +0.89(+7.30%) |
Jan 09, 2003 | 11.67 | 12.26 | 11.67 | 12.26 | 1,031,038 | +0.64(+5.55%) |
Jan 08, 2003 | 12.25 | 12.25 | 11.53 | 11.61 | 1,090,504 | -0.77(-6.21%) |
Jan 07, 2003 | 12.39 | 12.45 | 12.13 | 12.38 | 642,610 | -0.01(-0.07%) |
Jan 06, 2003 | 12.10 | 12.43 | 12.01 | 12.39 | 636,351 | +0.20(+1.61%) |
Jan 03, 2003 | 12.17 | 12.27 | 12.01 | 12.19 | 528,932 | -0.02(-0.15%) |
Jan 02, 2003 | 11.77 | 12.48 | 11.74 | 12.21 | 1,264,319 | +0.47(+4.04%) |
Dec 31, 2002 | 11.70 | 11.83 | 11.59 | 11.74 | 761,318 | +0.04(+0.38%) |
Dec 30, 2002 | 11.62 | 11.71 | 11.50 | 11.69 | 1,151,535 | +0.07(+0.62%) |
Dec 27, 2002 | 11.61 | 11.67 | 11.54 | 11.62 | 755,282 | +0.01(+0.08%) |
Dec 26, 2002 | 11.61 | 11.81 | 11.54 | 11.61 | 501,211 | +0.02(+0.15%) |
Dec 24, 2002 | 11.65 | 11.65 | 11.58 | 11.59 | 192,481 | -0.12(-0.99%) |
Dec 23, 2002 | 11.78 | 11.94 | 11.67 | 11.71 | 706,883 | -0.05(-0.46%) |
Dec 20, 2002 | 11.63 | 11.81 | 11.59 | 11.76 | 836,098 | +0.15(+1.31%) |
Dec 19, 2002 | 11.56 | 11.77 | 11.53 | 11.61 | 629,868 | +0.02(+0.15%) |
Dec 18, 2002 | 11.88 | 11.89 | 11.56 | 11.59 | 938,039 | -0.30(-2.56%) |
Dec 17, 2002 | 11.92 | 12.21 | 11.90 | 11.90 | 758,971 | +0.04(+0.38%) |
Dec 16, 2002 | 11.73 | 11.87 | 11.69 | 11.85 | 1,225,867 | +0.13(+1.15%) |
Dec 13, 2002 | 12.03 | 12.05 | 11.72 | 11.72 | 605,947 | -0.34(-2.82%) |
Dec 12, 2002 | 12.01 | 12.19 | 11.95 | 12.06 | 768,472 | +0.13(+1.13%) |
Dec 11, 2002 | 12.21 | 12.21 | 11.85 | 11.93 | 857,559 | -0.26(-2.13%) |
Dec 10, 2002 | 12.01 | 12.19 | 11.89 | 12.18 | 510,712 | +0.22(+1.87%) |
Dec 09, 2002 | 12.18 | 12.40 | 11.90 | 11.96 | 460,077 | -0.38(-3.12%) |
Dec 06, 2002 | 12.03 | 12.57 | 12.03 | 12.35 | 595,775 | +0.11(+0.88%) |
Dec 05, 2002 | 12.64 | 12.66 | 12.17 | 12.24 | 769,143 | -0.40(-3.18%) |
Dec 04, 2002 | 12.54 | 12.74 | 12.44 | 12.64 | 663,289 | -0.07(-0.56%) |
Dec 03, 2002 | 13.04 | 13.04 | 12.48 | 12.71 | 871,643 | -0.33(-2.54%) |
Dec 02, 2002 | 13.33 | 13.33 | 12.78 | 13.04 | 1,545,105 | +0.09(+0.69%) |
Nov 29, 2002 | 12.70 | 13.16 | 12.69 | 12.95 | 446,217 | +0.25(+1.97%) |
Nov 27, 2002 | 12.38 | 12.70 | 12.18 | 12.70 | 820,784 | +0.30(+2.38%) |
Nov 26, 2002 | 11.96 | 12.52 | 11.94 | 12.41 | 1,273,932 | +0.54(+4.52%) |
Nov 25, 2002 | 11.90 | 12.07 | 11.69 | 11.87 | 570,402 | +0.20(+1.69%) |
Nov 22, 2002 | 11.89 | 11.97 | 11.54 | 11.67 | 1,125,826 | -0.30(-2.54%) |
Nov 21, 2002 | 11.27 | 11.99 | 11.16 | 11.98 | 1,524,873 | +0.72(+6.44%) |
Nov 20, 2002 | 11.18 | 11.31 | 11.09 | 11.25 | 523,343 | +0.02(+0.16%) |
Nov 19, 2002 | 11.35 | 11.40 | 11.16 | 11.24 | 614,331 | -0.15(-1.34%) |
Nov 18, 2002 | 11.61 | 11.63 | 11.27 | 11.39 | 467,678 | -0.16(-1.39%) |
Nov 15, 2002 | 11.23 | 11.61 | 11.17 | 11.55 | 783,339 | +0.32(+2.87%) |
Nov 14, 2002 | 11.09 | 11.28 | 10.92 | 11.23 | 802,900 | +0.42(+3.89%) |
Nov 13, 2002 | 10.96 | 11.01 | 10.51 | 10.81 | 955,477 | -0.19(-1.71%) |
Nov 12, 2002 | 11.23 | 11.28 | 10.82 | 10.99 | 1,191,663 | -0.05(-0.49%) |
Nov 11, 2002 | 11.36 | 11.36 | 10.98 | 11.05 | 586,274 | -0.55(-4.78%) |
Nov 08, 2002 | 11.76 | 11.96 | 11.51 | 11.60 | 929,879 | -0.24(-2.04%) |
Nov 07, 2002 | 11.76 | 11.93 | 11.72 | 11.84 | 696,599 | -0.08(-0.68%) |
Nov 06, 2002 | 11.66 | 11.93 | 11.50 | 11.93 | 959,948 | +0.49(+4.30%) |
Nov 05, 2002 | 11.63 | 11.66 | 11.29 | 11.43 | 699,282 | -0.20(-1.69%) |
Nov 04, 2002 | 11.63 | 11.77 | 11.58 | 11.63 | 1,721,937 | +0.14(+1.25%) |
Nov 01, 2002 | 11.52 | 11.70 | 11.29 | 11.49 | 1,304,559 | -0.01(-0.08%) |
Oct 31, 2002 | 11.39 | 11.66 | 11.18 | 11.50 | 1,651,964 | +0.11(+0.94%) |
Oct 30, 2002 | 10.42 | 11.40 | 10.41 | 11.39 | 1,131,191 | +0.64(+6.00%) |
Oct 29, 2002 | 10.95 | 11.13 | 10.31 | 10.74 | 972,802 | -0.30(-2.67%) |
Oct 28, 2002 | 11.12 | 11.27 | 10.98 | 11.04 | 604,271 | -0.05(-0.48%) |
Oct 25, 2002 | 11.16 | 11.23 | 10.79 | 11.09 | 2,034,356 | -0.24(-2.13%) |
Oct 24, 2002 | 11.51 | 11.63 | 11.03 | 11.34 | 748,911 | -0.19(-1.63%) |
Oct 23, 2002 | 11.13 | 11.59 | 10.90 | 11.52 | 862,030 | +0.39(+3.54%) |
Oct 22, 2002 | 11.36 | 11.40 | 11.05 | 11.13 | 926,303 | -0.36(-3.12%) |
Oct 21, 2002 | 12.08 | 12.29 | 11.32 | 11.49 | 3,141,069 | +0.01(+0.08%) |
Oct 18, 2002 | 10.87 | 11.63 | 10.81 | 11.48 | 1,761,507 | +0.64(+5.95%) |
Oct 17, 2002 | 11.14 | 11.36 | 10.57 | 10.83 | 2,393,722 | -0.10(-0.90%) |
Oct 16, 2002 | 11.32 | 11.45 | 10.85 | 10.93 | 858,789 | -0.16(-1.45%) |
Oct 15, 2002 | 11.27 | 11.36 | 10.85 | 11.09 | 1,313,166 | +0.61(+5.80%) |
Oct 14, 2002 | 10.57 | 10.66 | 10.40 | 10.49 | 843,028 | -0.12(-1.10%) |
Oct 11, 2002 | 10.37 | 10.95 | 10.34 | 10.60 | 981,633 | +0.32(+3.13%) |
Oct 10, 2002 | 9.966 | 10.28 | 9.725 | 10.28 | 1,303,665 | +0.33(+3.33%) |
Oct 09, 2002 | 10.24 | 10.25 | 9.796 | 9.948 | 1,004,994 | -0.46(-4.39%) |
Oct 08, 2002 | 10.31 | 10.67 | 10.23 | 10.40 | 955,812 | +0.08(+0.78%) |
Oct 07, 2002 | 10.78 | 10.81 | 10.32 | 10.32 | 845,934 | -0.39(-3.67%) |
Oct 04, 2002 | 10.92 | 10.98 | 10.50 | 10.72 | 1,015,166 | -0.21(-1.96%) |
Oct 03, 2002 | 10.82 | 11.10 | 10.62 | 10.93 | 1,300,199 | +0.20(+1.83%) |
Oct 02, 2002 | 10.89 | 10.98 | 10.67 | 10.74 | 1,083,462 | -0.13(-1.15%) |
Oct 01, 2002 | 10.41 | 10.86 | 10.33 | 10.86 | 873,432 | +0.47(+4.56%) |
Sep 30, 2002 | 10.78 | 10.78 | 10.12 | 10.39 | 1,264,207 | -0.39(-3.65%) |
Sep 27, 2002 | 10.89 | 10.91 | 10.65 | 10.78 | 932,003 | -0.12(-1.07%) |
Sep 26, 2002 | 10.65 | 10.94 | 10.43 | 10.90 | 1,126,050 | +0.31(+2.96%) |
Sep 25, 2002 | 10.46 | 10.70 | 10.20 | 10.58 | 793,622 | +0.30(+2.87%) |
Sep 24, 2002 | 9.707 | 10.60 | 9.626 | 10.29 | 2,308,771 | +0.52(+5.31%) |
Sep 23, 2002 | 10.42 | 10.49 | 9.537 | 9.769 | 2,067,778 | -0.98(-9.08%) |
Sep 20, 2002 | 10.77 | 11.00 | 10.66 | 10.74 | 1,241,404 | +0.10(+0.92%) |
Sep 19, 2002 | 10.68 | 11.08 | 10.51 | 10.65 | 761,542 | -0.13(-1.16%) |
Sep 18, 2002 | 11.23 | 11.27 | 10.66 | 10.77 | 1,349,158 | -0.62(-5.42%) |
Sep 17, 2002 | 11.81 | 11.84 | 11.31 | 11.39 | 735,162 | -0.33(-2.82%) |
Sep 16, 2002 | 11.81 | 11.83 | 11.55 | 11.72 | 382,392 | -0.17(-1.43%) |
Sep 13, 2002 | 11.88 | 11.94 | 11.59 | 11.89 | 513,172 | -0.08(-0.67%) |
Sep 12, 2002 | 12.15 | 12.35 | 11.79 | 11.97 | 675,585 | -0.27(-2.19%) |
Sep 11, 2002 | 12.30 | 12.32 | 12.10 | 12.24 | 395,470 | +0.18(+1.48%) |
Sep 10, 2002 | 11.89 | 12.08 | 11.84 | 12.06 | 896,793 | +0.17(+1.43%) |
Sep 09, 2002 | 11.67 | 11.95 | 11.64 | 11.89 | 656,471 | +0.21(+1.84%) |
Sep 06, 2002 | 11.37 | 11.78 | 11.36 | 11.67 | 530,497 | +0.36(+3.16%) |
Sep 05, 2002 | 11.67 | 11.68 | 11.27 | 11.32 | 909,424 | -0.43(-3.66%) |
Sep 04, 2002 | 11.67 | 11.84 | 11.45 | 11.75 | 1,379,003 | +0.16(+1.39%) |
Sep 03, 2002 | 12.19 | 12.19 | 11.59 | 11.59 | 869,184 | -0.70(-5.68%) |
Aug 30, 2002 | 12.00 | 12.52 | 11.99 | 12.28 | 962,295 | +0.27(+2.23%) |
Aug 29, 2002 | 12.02 | 12.21 | 11.81 | 12.01 | 1,197,364 | -0.01(-0.07%) |
Aug 28, 2002 | 12.39 | 12.39 | 11.90 | 12.02 | 936,810 | -0.46(-3.66%) |
Aug 27, 2002 | 12.52 | 12.66 | 12.36 | 12.48 | 1,486,198 | -0.04(-0.36%) |
Aug 26, 2002 | 12.50 | 12.66 | 12.35 | 12.52 | 1,049,146 | +0.09(+0.72%) |
Aug 23, 2002 | 12.93 | 13.03 | 12.17 | 12.44 | 1,270,019 | -0.54(-4.14%) |
Aug 22, 2002 | 13.46 | 13.46 | 12.95 | 12.97 | 2,247,070 | -0.47(-3.46%) |
Aug 21, 2002 | 13.33 | 13.58 | 13.15 | 13.44 | 704,982 | +0.20(+1.49%) |
Aug 20, 2002 | 13.05 | 13.37 | 12.84 | 13.24 | 1,190,769 | +0.21(+1.58%) |
Aug 16, 2002 | 13.15 | 13.16 | 12.64 | 13.03 | 1,597,752 | -0.20(-1.49%) |
Aug 15, 2002 | 12.80 | 13.33 | 12.65 | 13.23 | 78,244 | +0.43(+3.35%) |
Aug 14, 2002 | 13.42 | 13.42 | 12.52 | 12.80 | 2,052,129 | -0.64(-4.79%) |
Aug 13, 2002 | 13.87 | 13.98 | 13.44 | 13.45 | 1,623,126 | -0.41(-2.97%) |
Aug 12, 2002 | 14.08 | 14.21 | 13.86 | 13.86 | 668,766 | +0.80(+6.10%) |
Aug 07, 2002 | 13.67 | 13.78 | 12.84 | 13.06 | 1,789,563 | -0.61(-4.45%) |
Aug 06, 2002 | 13.63 | 13.82 | 13.37 | 13.67 | 912,889 | +0.08(+0.59%) |
Aug 05, 2002 | 14.16 | 14.17 | 13.47 | 13.59 | 1,331,050 | -0.57(-4.04%) |
Aug 02, 2002 | 14.99 | 15.00 | 13.91 | 14.16 | 664,966 | -0.99(-6.55%) |
Aug 01, 2002 | 14.90 | 15.21 | 14.81 | 15.16 | 932,003 | +0.26(+1.74%) |
Jul 31, 2002 | 14.88 | 15.21 | 14.27 | 14.90 | 1,042,328 | +0.04(+0.30%) |
Jul 30, 2002 | 15.35 | 15.35 | 14.71 | 14.85 | 1,044,228 | -0.49(-3.21%) |
Jul 29, 2002 | 14.65 | 15.43 | 14.51 | 15.34 | 772,943 | +1.03(+7.19%) |
Jul 26, 2002 | 14.55 | 14.72 | 14.02 | 14.31 | 839,004 | -0.22(-1.54%) |
Jul 25, 2002 | 13.96 | 14.59 | 13.62 | 14.54 | 1,502,517 | +0.58(+4.17%) |
Jul 24, 2002 | 13.53 | 14.35 | 13.06 | 13.96 | 1,502,964 | +0.49(+3.65%) |
Jul 23, 2002 | 14.05 | 14.09 | 13.33 | 13.46 | 1,089,722 | -0.21(-1.57%) |
Jul 22, 2002 | 14.36 | 14.65 | 13.65 | 13.68 | 1,181,044 | -0.68(-4.74%) |
Jul 19, 2002 | 15.26 | 15.26 | 14.31 | 14.36 | 1,292,375 | -1.55(-9.73%) |
Jul 17, 2002 | 15.92 | 16.09 | 15.65 | 15.91 | 827,379 | -0.53(-3.21%) |
Jul 12, 2002 | 16.93 | 17.00 | 16.32 | 16.43 | 644,511 | -0.58(-3.42%) |
Jul 11, 2002 | 16.95 | 17.09 | 16.46 | 17.02 | 891,092 | -0.05(-0.31%) |
Jul 10, 2002 | 17.45 | 17.45 | 16.86 | 17.07 | 1,167,966 | -0.42(-2.40%) |
Jul 09, 2002 | 17.39 | 17.79 | 17.36 | 17.49 | 11,177 | +0.10(+0.57%) |
Jul 08, 2002 | 17.43 | 17.43 | 17.00 | 17.39 | 783,786 | -0.04(-0.21%) |
Jul 05, 2002 | 17.02 | 17.73 | 16.84 | 17.43 | 427,326 | +0.21(+1.19%) |
Jul 04, 2002 | 17.45 | 17.46 | 16.88 | 17.22 | 1,189,875 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.46 | 16.88 | 17.22 | 1,189,651 | -0.31(-1.79%) |
Jul 02, 2002 | 17.56 | 17.83 | 17.43 | 17.53 | 859,459 | -0.11(-0.61%) |
Jul 01, 2002 | 17.87 | 17.88 | 17.42 | 17.64 | 1,052,500 | -0.15(-0.85%) |
Jun 28, 2002 | 17.48 | 17.89 | 17.45 | 17.79 | 775,179 | +0.32(+1.84%) |
Jun 27, 2002 | 17.48 | 17.55 | 17.04 | 17.47 | 749,023 | +0.04(+0.26%) |
Jun 26, 2002 | 17.45 | 17.45 | 17.09 | 17.43 | 1,082,121 | -0.15(-0.87%) |
Jun 25, 2002 | 17.89 | 18.07 | 17.45 | 17.58 | 999,852 | -0.18(-1.01%) |
Jun 21, 2002 | 17.94 | 18.15 | 17.44 | 17.76 | 1,077,091 | -0.14(-0.80%) |
Jun 20, 2002 | 17.62 | 18.20 | 17.62 | 17.90 | 728,903 | +0.21(+1.21%) |
Jun 19, 2002 | 17.93 | 18.38 | 17.68 | 17.69 | 955,700 | -0.28(-1.54%) |
Jun 18, 2002 | 17.67 | 18.01 | 17.53 | 17.96 | 902,382 | +0.30(+1.67%) |
Jun 17, 2002 | 17.73 | 17.76 | 17.44 | 17.67 | 783,115 | -0.13(-0.75%) |
Jun 14, 2002 | 17.66 | 17.86 | 17.19 | 17.80 | 1,205,412 | -0.13(-0.75%) |
Jun 12, 2002 | 17.36 | 17.94 | 17.31 | 17.94 | 1,134,545 | +0.22(+1.26%) |
Jun 11, 2002 | 18.97 | 19.01 | 17.53 | 17.71 | 1,508,442 | -1.28(-6.74%) |
Jun 10, 2002 | 18.78 | 19.53 | 18.72 | 18.99 | 1,428,297 | +0.21(+1.14%) |
Jun 07, 2002 | 18.81 | 18.93 | 18.45 | 18.78 | 1,250,570 | -0.24(-1.27%) |
Jun 06, 2002 | 19.38 | 19.65 | 18.94 | 19.02 | 1,977,126 | -0.40(-2.07%) |
Jun 05, 2002 | 18.59 | 19.68 | 18.43 | 19.42 | 1,948,176 | +1.05(+5.70%) |
May 31, 2002 | 18.34 | 18.70 | 18.22 | 18.38 | 780,880 | +0.20(+1.08%) |
May 28, 2002 | 18.60 | 18.60 | 17.93 | 18.18 | 736,057 | -0.42(-2.26%) |
May 27, 2002 | 18.61 | 18.69 | 18.34 | 18.60 | 891,763 | +0.00(+0.00%) |
May 24, 2002 | 18.61 | 18.69 | 18.34 | 18.60 | 891,092 | -0.01(-0.05%) |
May 23, 2002 | 17.98 | 18.64 | 17.71 | 18.61 | 1,447,299 | +0.48(+2.67%) |
May 22, 2002 | 17.85 | 18.13 | 17.79 | 18.13 | 742,875 | +0.37(+2.07%) |
May 21, 2002 | 17.67 | 18.08 | 17.67 | 17.76 | 941,057 | -0.13(-0.70%) |
May 20, 2002 | 17.92 | 17.96 | 17.47 | 17.88 | 1,307,689 | -0.21(-1.19%) |
May 17, 2002 | 17.80 | 18.10 | 17.41 | 18.10 | 2,155,076 | +0.72(+4.12%) |
May 16, 2002 | 17.27 | 17.43 | 16.94 | 17.38 | 1,932,638 | +0.16(+0.93%) |
May 15, 2002 | 16.88 | 17.29 | 16.67 | 17.22 | 4,922,696 | +0.30(+1.74%) |
May 14, 2002 | 16.68 | 16.93 | 16.54 | 16.93 | 1,110,960 | +0.21(+1.23%) |
May 13, 2002 | 16.86 | 17.06 | 16.64 | 16.72 | 670,778 | -0.19(-1.11%) |
May 10, 2002 | 16.95 | 17.22 | 16.72 | 16.91 | 999,070 | -0.07(-0.42%) |
May 09, 2002 | 17.22 | 17.22 | 16.76 | 16.98 | 1,385,262 | -0.33(-1.91%) |
May 08, 2002 | 16.63 | 17.40 | 16.60 | 17.31 | 1,389,063 | +0.86(+5.22%) |
May 07, 2002 | 16.55 | 16.74 | 16.33 | 16.45 | 862,254 | -0.09(-0.54%) |
May 06, 2002 | 16.50 | 16.75 | 16.44 | 16.54 | 851,300 | +0.13(+0.82%) |
May 03, 2002 | 16.64 | 16.67 | 16.21 | 16.41 | 1,004,212 | -0.20(-1.19%) |
May 02, 2002 | 15.90 | 16.61 | 15.89 | 16.60 | 1,351,729 | +0.55(+3.40%) |
May 01, 2002 | 16.14 | 16.14 | 15.66 | 16.06 | 956,706 | -0.08(-0.50%) |
Apr 30, 2002 | 15.44 | 16.19 | 15.42 | 16.14 | 1,097,882 | +0.73(+4.76%) |
Apr 29, 2002 | 16.07 | 16.15 | 15.41 | 15.41 | 699,841 | -0.57(-3.58%) |
Apr 26, 2002 | 15.58 | 16.15 | 15.55 | 15.98 | 1,120,014 | +0.09(+0.56%) |
Apr 25, 2002 | 15.84 | 16.05 | 15.81 | 15.89 | 754,724 | +0.07(+0.45%) |
Apr 24, 2002 | 16.41 | 16.59 | 15.69 | 15.82 | 887,627 | -0.52(-3.18%) |
Apr 23, 2002 | 16.15 | 16.61 | 16.01 | 16.34 | 597,340 | +0.22(+1.39%) |
Apr 22, 2002 | 16.64 | 16.64 | 16.01 | 16.11 | 811,842 | -0.52(-3.12%) |
Apr 19, 2002 | 17.09 | 17.09 | 16.33 | 16.63 | 1,135,215 | -0.05(-0.32%) |
Apr 18, 2002 | 16.91 | 17.01 | 16.50 | 16.68 | 1,325,349 | +0.06(+0.38%) |
Apr 17, 2002 | 16.51 | 16.76 | 16.21 | 16.62 | 866,390 | +0.11(+0.65%) |
Apr 16, 2002 | 16.23 | 16.64 | 16.23 | 16.51 | 1,098,888 | +0.38(+2.33%) |
Apr 15, 2002 | 16.68 | 16.68 | 16.01 | 16.14 | 1,453,000 | -0.59(-3.53%) |
Apr 12, 2002 | 16.92 | 16.92 | 16.28 | 16.73 | 190,022 | -0.19(-1.11%) |
Apr 11, 2002 | 16.93 | 17.09 | 16.74 | 16.92 | 1,031,821 | +0.01(+0.05%) |
Apr 10, 2002 | 16.23 | 16.91 | 16.19 | 16.91 | 1,151,647 | +0.75(+4.65%) |
Apr 09, 2002 | 16.36 | 16.44 | 15.98 | 16.16 | 977,161 | -0.17(-1.04%) |
Apr 08, 2002 | 16.55 | 16.55 | 16.20 | 16.33 | 1,004,994 | -0.30(-1.78%) |
Apr 05, 2002 | 16.30 | 16.69 | 16.30 | 16.62 | 875,891 | +0.39(+2.43%) |
Apr 04, 2002 | 16.55 | 16.63 | 16.01 | 16.23 | 2,145,575 | +0.33(+2.08%) |
Apr 03, 2002 | 16.34 | 16.73 | 15.66 | 15.90 | 943,852 | -0.30(-1.88%) |
Apr 02, 2002 | 15.97 | 16.37 | 15.76 | 16.20 | 920,378 | +0.14(+0.89%) |
Apr 01, 2002 | 16.19 | 16.33 | 15.80 | 16.06 | 1,463,172 | -0.18(-1.10%) |
Mar 29, 2002 | 16.52 | 16.64 | 16.15 | 16.24 | 1,654,200 | +0.00(+0.00%) |
Mar 28, 2002 | 16.52 | 16.64 | 16.15 | 16.24 | 145,311 | -0.09(-0.55%) |
Mar 27, 2002 | 15.79 | 16.48 | 15.58 | 16.33 | 2,814,566 | +1.12(+7.35%) |
Mar 26, 2002 | 14.87 | 15.34 | 14.83 | 15.21 | 1,408,400 | +0.45(+3.03%) |
Mar 25, 2002 | 15.12 | 15.30 | 14.64 | 14.76 | 1,524,761 | -0.30(-1.96%) |
Mar 22, 2002 | 15.19 | 15.29 | 15.05 | 15.06 | 914,454 | -0.05(-0.35%) |
Mar 21, 2002 | 15.16 | 15.26 | 14.91 | 15.11 | 919,149 | -0.09(-0.59%) |
Mar 20, 2002 | 15.18 | 15.21 | 14.94 | 15.20 | 595,440 | -0.01(-0.06%) |
Mar 19, 2002 | 14.99 | 15.28 | 14.99 | 15.21 | 840,569 | +0.31(+2.10%) |
Mar 18, 2002 | 15.21 | 15.23 | 14.67 | 14.90 | 945,528 | -0.30(-2.00%) |
Mar 15, 2002 | 15.44 | 15.49 | 15.12 | 15.20 | 603,265 | -0.02(-0.12%) |
Mar 14, 2002 | 15.16 | 15.30 | 15.05 | 15.22 | 504,118 | +0.19(+1.25%) |
Mar 13, 2002 | 15.38 | 15.57 | 14.78 | 15.03 | 901,935 | -0.75(-4.76%) |
Mar 12, 2002 | 15.88 | 16.09 | 15.60 | 15.78 | 739,969 | -0.27(-1.67%) |
Mar 11, 2002 | 15.79 | 16.13 | 15.79 | 16.05 | 601,811 | +0.16(+1.01%) |
Mar 08, 2002 | 16.28 | 16.32 | 15.77 | 15.89 | 788,033 | -0.21(-1.33%) |
Mar 07, 2002 | 15.92 | 16.10 | 15.22 | 16.10 | 1,510,454 | +0.22(+1.41%) |
Mar 06, 2002 | 15.81 | 16.26 | 15.76 | 15.88 | 2,303,182 | +0.25(+1.60%) |
Mar 05, 2002 | 15.92 | 16.16 | 15.41 | 15.63 | 1,994,563 | -0.25(-1.58%) |
Mar 04, 2002 | 15.38 | 15.97 | 15.36 | 15.88 | 1,575,508 | +0.57(+3.74%) |