Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.98 | 16.29 | 15.71 | 16.13 | 680,587 | +0.08(+0.53%) |
Mar 28, 2003 | 16.24 | 16.29 | 16.05 | 16.05 | 409,671 | -0.20(-1.20%) |
Mar 27, 2003 | 16.26 | 16.39 | 16.10 | 16.24 | 818,872 | -0.10(-0.62%) |
Mar 26, 2003 | 16.55 | 16.64 | 16.26 | 16.34 | 552,785 | -0.20(-1.23%) |
Mar 25, 2003 | 16.30 | 16.62 | 16.29 | 16.55 | 874,940 | +0.20(+1.25%) |
Mar 24, 2003 | 16.97 | 16.97 | 16.22 | 16.34 | 601,315 | -0.62(-3.65%) |
Mar 21, 2003 | 16.72 | 17.07 | 16.66 | 16.96 | 1,229,957 | +0.36(+2.15%) |
Mar 20, 2003 | 16.46 | 16.80 | 15.96 | 16.61 | 817,694 | +0.14(+0.88%) |
Mar 19, 2003 | 16.29 | 16.46 | 16.20 | 16.46 | 426,986 | +0.08(+0.52%) |
Mar 18, 2003 | 16.69 | 16.78 | 16.26 | 16.38 | 806,857 | -0.30(-1.78%) |
Mar 17, 2003 | 15.91 | 16.72 | 15.70 | 16.67 | 881,065 | +0.76(+4.80%) |
Mar 14, 2003 | 15.59 | 16.13 | 15.46 | 15.91 | 693,662 | +0.28(+1.79%) |
Mar 13, 2003 | 14.99 | 15.63 | 14.99 | 15.63 | 422,275 | +0.72(+4.84%) |
Mar 12, 2003 | 14.70 | 14.94 | 13.88 | 14.91 | 470,922 | +0.05(+0.34%) |
Mar 11, 2003 | 15.11 | 15.32 | 14.84 | 14.86 | 357,608 | -0.30(-1.96%) |
Mar 10, 2003 | 15.26 | 15.28 | 15.11 | 15.15 | 373,863 | -0.21(-1.38%) |
Mar 07, 2003 | 14.96 | 15.47 | 14.94 | 15.37 | 602,610 | +0.07(+0.44%) |
Mar 06, 2003 | 15.50 | 15.50 | 15.20 | 15.30 | 432,287 | -0.20(-1.31%) |
Mar 05, 2003 | 15.45 | 15.69 | 15.41 | 15.50 | 473,278 | -0.03(-0.16%) |
Mar 04, 2003 | 16.00 | 16.02 | 15.49 | 15.53 | 717,337 | -0.41(-2.56%) |
Mar 03, 2003 | 16.13 | 16.18 | 15.92 | 15.94 | 698,491 | -0.11(-0.69%) |
Feb 28, 2003 | 16.14 | 16.34 | 16.05 | 16.05 | 385,289 | -0.09(-0.58%) |
Feb 27, 2003 | 15.62 | 16.14 | 15.52 | 16.14 | 430,167 | +0.53(+3.43%) |
Feb 26, 2003 | 15.88 | 15.88 | 15.58 | 15.60 | 558,793 | -0.28(-1.76%) |
Feb 25, 2003 | 15.75 | 15.89 | 15.48 | 15.88 | 413,323 | +0.11(+0.70%) |
Feb 24, 2003 | 16.16 | 16.17 | 15.75 | 15.77 | 394,359 | -0.38(-2.36%) |
Feb 21, 2003 | 15.96 | 16.22 | 15.70 | 16.16 | 432,994 | +0.36(+2.31%) |
Feb 20, 2003 | 16.06 | 16.08 | 15.74 | 15.79 | 465,032 | -0.20(-1.22%) |
Feb 19, 2003 | 16.22 | 16.22 | 15.87 | 15.99 | 309,668 | -0.25(-1.52%) |
Feb 18, 2003 | 16.22 | 16.50 | 16.14 | 16.23 | 451,369 | +0.02(+0.10%) |
Feb 14, 2003 | 15.94 | 16.25 | 15.79 | 16.22 | 268,206 | +0.33(+2.08%) |
Feb 13, 2003 | 15.88 | 16.11 | 15.74 | 15.88 | 489,179 | +0.01(+0.05%) |
Feb 12, 2003 | 16.09 | 16.17 | 15.88 | 15.88 | 328,985 | -0.24(-1.48%) |
Feb 11, 2003 | 16.21 | 16.42 | 16.08 | 16.11 | 374,217 | -0.02(-0.11%) |
Feb 10, 2003 | 15.89 | 16.29 | 15.89 | 16.13 | 615,449 | +0.15(+0.96%) |
Feb 07, 2003 | 16.32 | 16.43 | 15.98 | 15.98 | 284,932 | -0.28(-1.72%) |
Feb 06, 2003 | 16.28 | 16.46 | 16.14 | 16.26 | 350,070 | -0.02(-0.10%) |
Feb 05, 2003 | 16.43 | 16.68 | 16.27 | 16.27 | 529,463 | -0.07(-0.42%) |
Feb 04, 2003 | 16.60 | 16.67 | 16.31 | 16.34 | 387,645 | -0.43(-2.58%) |
Feb 03, 2003 | 16.58 | 16.86 | 16.55 | 16.78 | 449,131 | +0.25(+1.49%) |
Jan 31, 2003 | 16.14 | 16.75 | 16.14 | 16.53 | 431,816 | +0.40(+2.47%) |
Jan 30, 2003 | 16.14 | 16.65 | 15.96 | 16.13 | 1,012,518 | +0.02(+0.11%) |
Jan 29, 2003 | 15.92 | 16.29 | 15.71 | 16.11 | 604,848 | -0.04(-0.26%) |
Jan 28, 2003 | 16.19 | 16.22 | 15.84 | 16.16 | 513,090 | +0.26(+1.66%) |
Jan 27, 2003 | 15.81 | 16.17 | 15.81 | 15.89 | 673,402 | -0.23(-1.42%) |
Jan 24, 2003 | 16.56 | 16.56 | 16.07 | 16.12 | 891,312 | -0.59(-3.51%) |
Jan 23, 2003 | 16.39 | 16.72 | 16.39 | 16.71 | 481,523 | +0.31(+1.92%) |
Jan 22, 2003 | 16.47 | 16.55 | 16.17 | 16.39 | 582,939 | -0.21(-1.28%) |
Jan 21, 2003 | 17.02 | 17.06 | 16.60 | 16.61 | 529,699 | -0.37(-2.20%) |
Jan 17, 2003 | 17.17 | 17.17 | 16.89 | 16.98 | 329,928 | -0.19(-1.09%) |
Jan 16, 2003 | 17.43 | 17.44 | 17.06 | 17.17 | 402,368 | -0.26(-1.51%) |
Jan 15, 2003 | 17.74 | 17.75 | 17.25 | 17.43 | 437,823 | -0.31(-1.77%) |
Jan 14, 2003 | 17.73 | 17.80 | 17.49 | 17.74 | 399,306 | +0.02(+0.10%) |
Jan 13, 2003 | 17.96 | 18.07 | 17.68 | 17.73 | 348,892 | -0.08(-0.48%) |
Jan 10, 2003 | 17.40 | 18.00 | 17.40 | 17.81 | 476,458 | +0.08(+0.48%) |
Jan 09, 2003 | 17.32 | 17.81 | 17.32 | 17.73 | 278,572 | +0.44(+2.55%) |
Jan 08, 2003 | 17.59 | 17.59 | 17.24 | 17.29 | 281,516 | -0.36(-2.07%) |
Jan 07, 2003 | 17.45 | 17.81 | 17.37 | 17.65 | 443,830 | +0.17(+0.97%) |
Jan 06, 2003 | 17.28 | 17.55 | 17.25 | 17.48 | 317,678 | +0.21(+1.23%) |
Jan 03, 2003 | 17.49 | 17.54 | 17.23 | 17.27 | 436,998 | -0.24(-1.36%) |
Jan 02, 2003 | 16.84 | 17.51 | 16.79 | 17.51 | 518,273 | +0.93(+5.64%) |
Dec 31, 2002 | 16.69 | 17.06 | 16.50 | 16.57 | 390,236 | -0.11(-0.66%) |
Dec 30, 2002 | 16.63 | 16.72 | 16.37 | 16.68 | 373,745 | +0.06(+0.36%) |
Dec 27, 2002 | 16.77 | 16.80 | 16.56 | 16.62 | 236,874 | -0.25(-1.46%) |
Dec 26, 2002 | 16.72 | 17.17 | 16.72 | 16.87 | 329,574 | +0.23(+1.38%) |
Dec 24, 2002 | 16.94 | 16.94 | 16.64 | 16.64 | 139,816 | -0.22(-1.31%) |
Dec 23, 2002 | 16.77 | 16.86 | 16.56 | 16.86 | 358,551 | +0.13(+0.76%) |
Dec 20, 2002 | 16.53 | 16.85 | 16.51 | 16.73 | 551,843 | +0.16(+0.97%) |
Dec 19, 2002 | 16.77 | 17.04 | 16.50 | 16.57 | 578,935 | -0.24(-1.41%) |
Dec 18, 2002 | 17.15 | 17.15 | 16.67 | 16.81 | 408,847 | -0.36(-2.08%) |
Dec 17, 2002 | 17.46 | 17.57 | 17.12 | 17.17 | 531,937 | -0.20(-1.12%) |
Dec 16, 2002 | 17.23 | 17.42 | 17.12 | 17.36 | 491,653 | +0.21(+1.24%) |
Dec 13, 2002 | 16.94 | 17.23 | 16.68 | 17.15 | 686,948 | +0.08(+0.45%) |
Dec 12, 2002 | 17.33 | 17.33 | 16.94 | 17.07 | 437,941 | -0.14(-0.84%) |
Dec 11, 2002 | 17.15 | 17.30 | 16.96 | 17.22 | 358,786 | -0.02(-0.10%) |
Dec 10, 2002 | 16.90 | 17.26 | 16.84 | 17.23 | 303,778 | +0.34(+2.01%) |
Dec 09, 2002 | 17.23 | 17.27 | 16.89 | 16.89 | 244,177 | -0.54(-3.12%) |
Dec 06, 2002 | 17.23 | 17.63 | 16.98 | 17.44 | 387,056 | +0.20(+1.18%) |
Dec 05, 2002 | 17.45 | 17.51 | 17.06 | 17.23 | 628,053 | -0.17(-0.98%) |
Dec 04, 2002 | 16.94 | 17.57 | 16.77 | 17.40 | 759,388 | +0.42(+2.50%) |
Dec 03, 2002 | 17.89 | 17.96 | 16.78 | 16.98 | 1,049,268 | -0.93(-5.21%) |
Dec 02, 2002 | 18.00 | 18.14 | 17.83 | 17.91 | 709,917 | +0.07(+0.38%) |
Nov 29, 2002 | 18.00 | 18.13 | 17.79 | 17.85 | 150,063 | -0.07(-0.38%) |
Nov 27, 2002 | 17.57 | 17.91 | 17.51 | 17.91 | 509,910 | +0.51(+2.93%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.34 | 17.40 | 474,220 | -0.34(-1.91%) |
Nov 25, 2002 | 17.70 | 17.98 | 17.47 | 17.74 | 362,791 | +0.17(+0.97%) |
Nov 22, 2002 | 17.69 | 17.87 | 17.40 | 17.57 | 641,599 | -0.10(-0.58%) |
Nov 21, 2002 | 17.00 | 17.79 | 16.99 | 17.68 | 868,932 | +0.47(+2.71%) |
Nov 20, 2002 | 16.77 | 17.49 | 16.77 | 17.21 | 484,703 | +0.32(+1.91%) |
Nov 19, 2002 | 17.06 | 17.18 | 16.68 | 16.89 | 531,701 | -0.29(-1.68%) |
Nov 18, 2002 | 17.62 | 17.82 | 17.06 | 17.17 | 531,230 | -0.46(-2.60%) |
Nov 15, 2002 | 17.06 | 17.69 | 17.06 | 17.63 | 507,908 | +0.25(+1.47%) |
Nov 14, 2002 | 16.68 | 17.38 | 16.60 | 17.38 | 362,084 | +0.77(+4.65%) |
Nov 13, 2002 | 16.33 | 16.87 | 16.29 | 16.61 | 511,559 | +0.06(+0.36%) |
Nov 12, 2002 | 16.34 | 16.79 | 16.34 | 16.55 | 417,681 | +0.32(+1.99%) |
Nov 11, 2002 | 16.47 | 16.49 | 15.96 | 16.22 | 546,660 | -0.29(-1.75%) |
Nov 08, 2002 | 16.61 | 16.99 | 16.40 | 16.51 | 454,902 | -0.04(-0.26%) |
Nov 07, 2002 | 16.95 | 16.96 | 16.54 | 16.55 | 706,854 | -0.42(-2.50%) |
Nov 06, 2002 | 16.89 | 17.17 | 16.49 | 16.98 | 716,984 | +0.25(+1.52%) |
Nov 05, 2002 | 17.24 | 17.40 | 16.52 | 16.72 | 965,991 | -0.72(-4.14%) |
Nov 04, 2002 | 17.85 | 18.00 | 17.42 | 17.45 | 656,205 | -0.41(-2.28%) |
Nov 01, 2002 | 17.45 | 17.86 | 17.25 | 17.85 | 468,448 | +0.38(+2.19%) |
Oct 31, 2002 | 17.26 | 17.73 | 17.11 | 17.47 | 663,861 | +0.21(+1.23%) |
Oct 30, 2002 | 16.64 | 17.34 | 16.43 | 17.26 | 725,818 | +0.58(+3.46%) |
Oct 29, 2002 | 16.81 | 16.92 | 16.12 | 16.68 | 749,965 | -0.21(-1.26%) |
Oct 28, 2002 | 17.40 | 17.40 | 16.13 | 16.89 | 1,719,019 | -0.83(-4.69%) |
Oct 25, 2002 | 16.81 | 17.91 | 16.62 | 17.73 | 1,957,660 | -1.10(-5.86%) |
Oct 24, 2002 | 18.71 | 19.13 | 18.63 | 18.83 | 722,873 | +0.27(+1.46%) |
Oct 23, 2002 | 18.22 | 18.56 | 17.89 | 18.56 | 380,459 | +0.31(+1.72%) |
Oct 22, 2002 | 18.52 | 18.52 | 18.02 | 18.24 | 1,201,452 | -0.31(-1.65%) |
Oct 21, 2002 | 17.74 | 18.62 | 17.58 | 18.55 | 590,831 | +0.59(+3.26%) |
Oct 18, 2002 | 18.08 | 18.08 | 17.61 | 17.96 | 371,272 | -0.14(-0.80%) |
Oct 17, 2002 | 17.62 | 18.11 | 17.44 | 18.11 | 395,419 | +0.84(+4.87%) |
Oct 16, 2002 | 17.83 | 17.90 | 17.23 | 17.27 | 515,328 | -0.56(-3.14%) |
Oct 15, 2002 | 17.85 | 18.04 | 17.62 | 17.83 | 561,502 | +0.76(+4.43%) |
Oct 14, 2002 | 16.97 | 17.23 | 16.89 | 17.07 | 635,945 | +0.11(+0.65%) |
Oct 11, 2002 | 16.81 | 17.45 | 16.68 | 16.96 | 470,686 | +0.64(+3.90%) |
Oct 10, 2002 | 16.13 | 16.33 | 15.78 | 16.33 | 1,001,092 | +0.25(+1.58%) |
Oct 09, 2002 | 16.54 | 16.54 | 15.69 | 16.07 | 945,378 | -0.49(-2.97%) |
Oct 08, 2002 | 15.99 | 16.70 | 15.85 | 16.56 | 1,087,078 | +0.67(+4.22%) |
Oct 07, 2002 | 16.65 | 16.91 | 15.72 | 15.89 | 479,520 | -0.67(-4.05%) |
Oct 04, 2002 | 17.18 | 17.18 | 16.23 | 16.56 | 775,761 | -0.62(-3.61%) |
Oct 03, 2002 | 17.72 | 17.72 | 16.89 | 17.18 | 1,098,151 | -0.53(-3.02%) |
Oct 02, 2002 | 18.27 | 18.27 | 17.68 | 17.72 | 5,948,367 | -0.61(-3.33%) |
Oct 01, 2002 | 18.17 | 18.44 | 17.48 | 18.33 | 787,775 | +0.47(+2.61%) |
Sep 30, 2002 | 18.25 | 18.25 | 17.28 | 17.86 | 656,440 | -0.44(-2.41%) |
Sep 27, 2002 | 18.96 | 19.10 | 18.19 | 18.30 | 297,300 | -0.87(-4.52%) |
Sep 26, 2002 | 18.75 | 19.25 | 18.74 | 19.17 | 360,789 | +0.47(+2.50%) |
Sep 25, 2002 | 18.17 | 18.72 | 17.92 | 18.70 | 438,883 | +0.43(+2.37%) |
Sep 24, 2002 | 18.13 | 18.34 | 17.83 | 18.27 | 675,993 | +0.14(+0.80%) |
Sep 23, 2002 | 18.34 | 18.34 | 17.68 | 18.13 | 683,767 | -0.26(-1.43%) |
Sep 20, 2002 | 18.21 | 18.52 | 18.18 | 18.39 | 509,910 | +0.18(+0.98%) |
Sep 19, 2002 | 18.51 | 18.80 | 18.19 | 18.21 | 300,363 | -0.48(-2.59%) |
Sep 18, 2002 | 15.67 | 18.89 | 18.47 | 18.69 | 492,948 | +0.05(+0.27%) |
Sep 17, 2002 | 19.72 | 19.87 | 18.53 | 18.64 | 758,328 | -1.05(-5.35%) |
Sep 16, 2002 | 19.48 | 19.78 | 19.39 | 19.70 | 410,614 | -0.06(-0.30%) |
Sep 13, 2002 | 19.66 | 19.82 | 19.37 | 19.76 | 1,755,062 | -0.08(-0.39%) |
Sep 12, 2002 | 20.58 | 20.58 | 19.74 | 19.83 | 367,385 | -0.76(-3.71%) |
Sep 11, 2002 | 20.80 | 20.90 | 20.53 | 20.60 | 232,280 | -0.16(-0.78%) |
Sep 10, 2002 | 20.48 | 20.84 | 20.46 | 20.76 | 198,593 | +0.26(+1.28%) |
Sep 09, 2002 | 20.29 | 20.68 | 20.06 | 20.49 | 232,634 | +0.08(+0.37%) |
Sep 06, 2002 | 19.93 | 20.46 | 19.91 | 20.42 | 348,421 | +0.65(+3.26%) |
Sep 05, 2002 | 19.99 | 19.99 | 19.53 | 19.77 | 279,749 | -0.33(-1.65%) |
Sep 04, 2002 | 19.59 | 20.14 | 19.48 | 20.10 | 316,971 | +0.53(+2.73%) |
Sep 03, 2002 | 20.21 | 20.21 | 19.48 | 19.57 | 566,920 | -1.19(-5.73%) |
Aug 30, 2002 | 20.55 | 21.10 | 20.51 | 20.76 | 241,350 | +0.15(+0.74%) |
Aug 29, 2002 | 20.04 | 20.65 | 19.87 | 20.60 | 665,981 | +0.24(+1.17%) |
Aug 28, 2002 | 20.68 | 20.71 | 20.23 | 20.37 | 395,772 | -0.33(-1.60%) |
Aug 27, 2002 | 20.58 | 20.84 | 20.29 | 20.70 | 629,231 | +0.48(+2.39%) |
Aug 26, 2002 | 20.08 | 20.28 | 19.86 | 20.21 | 202,833 | +0.15(+0.76%) |
Aug 23, 2002 | 20.46 | 20.50 | 19.99 | 20.06 | 483,172 | -0.50(-2.44%) |
Aug 22, 2002 | 20.12 | 20.67 | 20.04 | 20.56 | 404,017 | +0.37(+1.85%) |
Aug 21, 2002 | 20.12 | 20.35 | 19.91 | 20.19 | 363,616 | +0.25(+1.28%) |
Aug 20, 2002 | 20.27 | 20.32 | 19.88 | 19.93 | 380,931 | +0.38(+1.95%) |
Aug 16, 2002 | 19.51 | 19.73 | 19.20 | 19.55 | 361,378 | +0.03(+0.13%) |
Aug 15, 2002 | 18.80 | 19.57 | 18.75 | 19.53 | 688,479 | +0.81(+4.31%) |
Aug 14, 2002 | 18.55 | 18.76 | 18.08 | 18.72 | 732,532 | -0.08(-0.45%) |
Aug 13, 2002 | 18.89 | 19.08 | 18.73 | 18.80 | 1,188,731 | -0.17(-0.89%) |
Aug 12, 2002 | 19.22 | 19.22 | 18.63 | 18.97 | 475,633 | +0.56(+3.04%) |
Aug 07, 2002 | 18.53 | 18.76 | 18.11 | 18.41 | 764,571 | -0.12(-0.64%) |
Aug 06, 2002 | 18.22 | 18.68 | 18.22 | 18.53 | 896,848 | +0.76(+4.30%) |
Aug 05, 2002 | 18.17 | 18.33 | 17.73 | 17.77 | 486,588 | -0.48(-2.65%) |
Aug 02, 2002 | 19.10 | 19.10 | 18.09 | 18.25 | 787,069 | -0.82(-4.27%) |
Aug 01, 2002 | 19.31 | 19.63 | 18.79 | 19.07 | 676,935 | -0.36(-1.84%) |
Jul 31, 2002 | 20.25 | 20.39 | 19.16 | 19.42 | 811,098 | -0.90(-4.43%) |
Jul 30, 2002 | 20.30 | 20.63 | 19.87 | 20.32 | 891,783 | +0.03(+0.17%) |
Jul 29, 2002 | 18.76 | 20.29 | 18.72 | 20.29 | 1,120,531 | +1.99(+10.85%) |
Jul 26, 2002 | 18.07 | 18.46 | 17.73 | 18.30 | 1,042,436 | +0.49(+2.76%) |
Jul 25, 2002 | 17.74 | 18.93 | 17.37 | 17.81 | 1,662,362 | +0.50(+2.89%) |
Jul 24, 2002 | 16.64 | 17.62 | 15.54 | 17.31 | 1,956,011 | +0.55(+3.29%) |
Jul 23, 2002 | 16.98 | 17.33 | 16.39 | 16.76 | 1,106,278 | -0.22(-1.30%) |
Jul 22, 2002 | 17.99 | 18.18 | 16.13 | 16.98 | 1,924,090 | -1.01(-5.62%) |
Jul 19, 2002 | 19.08 | 19.08 | 17.92 | 17.99 | 841,134 | -1.28(-6.65%) |
Jul 17, 2002 | 19.65 | 20.10 | 18.86 | 19.27 | 704,969 | -1.31(-6.35%) |
Jul 12, 2002 | 20.67 | 21.10 | 20.38 | 20.58 | 543,127 | -0.07(-0.33%) |
Jul 11, 2002 | 21.14 | 21.14 | 20.23 | 20.65 | 1,451,519 | -0.65(-3.07%) |
Jul 10, 2002 | 21.90 | 21.90 | 21.30 | 21.30 | 614,507 | -0.73(-3.31%) |
Jul 09, 2002 | 22.24 | 22.67 | 22.03 | 22.03 | 751,614 | -0.42(-1.85%) |
Jul 08, 2002 | 22.33 | 22.61 | 22.12 | 22.45 | 445,126 | +0.07(+0.30%) |
Jul 05, 2002 | 21.22 | 22.46 | 21.18 | 22.38 | 380,459 | +0.95(+4.44%) |
Jul 04, 2002 | 22.07 | 22.12 | 20.38 | 21.43 | 1,241,854 | +0.00(+0.00%) |
Jul 03, 2002 | 22.07 | 22.12 | 20.38 | 21.43 | 1,241,854 | -1.10(-4.90%) |
Jul 02, 2002 | 23.26 | 23.26 | 22.46 | 22.53 | 1,051,388 | -0.85(-3.63%) |
Jul 01, 2002 | 23.64 | 23.94 | 23.30 | 23.38 | 803,559 | -0.39(-1.64%) |
Jun 28, 2002 | 23.07 | 23.98 | 23.07 | 23.77 | 642,894 | +0.72(+3.13%) |
Jun 27, 2002 | 22.84 | 23.13 | 22.37 | 23.05 | 298,949 | +0.37(+1.61%) |
Jun 26, 2002 | 22.84 | 22.84 | 22.45 | 22.68 | 472,453 | -0.45(-1.95%) |
Jun 25, 2002 | 23.09 | 23.35 | 22.99 | 23.13 | 666,452 | +0.17(+0.74%) |
Jun 21, 2002 | 22.57 | 23.04 | 22.56 | 22.96 | 710,388 | +0.04(+0.18%) |
Jun 20, 2002 | 23.13 | 23.42 | 22.77 | 22.92 | 364,087 | -0.03(-0.15%) |
Jun 19, 2002 | 22.79 | 23.28 | 22.61 | 22.96 | 298,360 | +0.08(+0.33%) |
Jun 18, 2002 | 22.41 | 23.01 | 22.40 | 22.88 | 369,858 | +0.06(+0.26%) |
Jun 17, 2002 | 22.46 | 23.09 | 22.46 | 22.82 | 482,936 | +0.72(+3.27%) |
Jun 14, 2002 | 21.86 | 22.12 | 20.95 | 22.10 | 868,814 | +0.14(+0.66%) |
Jun 12, 2002 | 22.07 | 22.07 | 21.52 | 21.95 | 506,965 | -0.25(-1.11%) |
Jun 11, 2002 | 22.41 | 22.74 | 22.12 | 22.20 | 191,172 | -0.28(-1.25%) |
Jun 10, 2002 | 22.48 | 22.74 | 22.33 | 22.48 | 329,810 | +0.20(+0.91%) |
Jun 07, 2002 | 21.95 | 22.39 | 21.52 | 22.28 | 550,312 | +0.25(+1.12%) |
Jun 06, 2002 | 22.20 | 22.40 | 21.87 | 22.03 | 404,488 | -0.13(-0.57%) |
Jun 05, 2002 | 21.61 | 22.17 | 21.61 | 22.16 | 503,549 | -0.42(-1.88%) |
May 31, 2002 | 22.41 | 22.75 | 22.40 | 22.58 | 383,993 | -0.34(-1.48%) |
May 28, 2002 | 23.30 | 23.30 | 22.74 | 22.92 | 442,770 | -0.37(-1.60%) |
May 27, 2002 | 23.56 | 23.56 | 22.92 | 23.30 | 241,821 | +0.00(+0.00%) |
May 24, 2002 | 23.56 | 23.56 | 22.92 | 23.30 | 241,821 | -0.04(-0.18%) |
May 23, 2002 | 23.35 | 23.56 | 22.82 | 23.34 | 427,222 | +0.07(+0.29%) |
May 22, 2002 | 23.38 | 23.65 | 22.92 | 23.27 | 629,820 | -0.11(-0.47%) |
May 21, 2002 | 24.28 | 24.37 | 23.13 | 23.38 | 425,808 | -0.59(-2.44%) |
May 20, 2002 | 24.28 | 24.37 | 23.82 | 23.97 | 172,325 | -0.39(-1.60%) |
May 17, 2002 | 24.28 | 24.45 | 24.08 | 24.36 | 221,208 | -0.03(-0.14%) |
May 16, 2002 | 24.11 | 24.68 | 24.07 | 24.39 | 344,651 | +0.05(+0.21%) |
May 15, 2002 | 24.20 | 24.39 | 23.69 | 24.34 | 326,512 | -0.07(-0.28%) |
May 14, 2002 | 23.90 | 24.49 | 23.90 | 24.41 | 450,780 | +0.55(+2.31%) |
May 13, 2002 | 23.69 | 24.11 | 23.46 | 23.86 | 526,872 | +0.04(+0.18%) |
May 10, 2002 | 24.17 | 24.32 | 23.77 | 23.81 | 340,529 | -0.49(-2.03%) |
May 09, 2002 | 24.62 | 24.66 | 24.28 | 24.31 | 421,332 | -0.35(-1.41%) |
May 08, 2002 | 25.30 | 25.34 | 24.54 | 24.65 | 508,850 | -0.23(-0.92%) |
May 07, 2002 | 25.01 | 25.37 | 24.82 | 24.88 | 426,280 | -0.13(-0.51%) |
May 06, 2002 | 25.37 | 25.38 | 24.79 | 25.01 | 669,633 | -0.20(-0.81%) |
May 03, 2002 | 25.38 | 25.48 | 24.76 | 25.21 | 1,068,703 | +0.25(+0.99%) |
May 02, 2002 | 24.60 | 25.05 | 24.53 | 24.97 | 1,279,546 | +0.63(+2.58%) |
May 01, 2002 | 23.98 | 24.41 | 23.75 | 24.34 | 806,975 | +0.41(+1.70%) |
Apr 30, 2002 | 23.77 | 24.10 | 23.77 | 23.93 | 1,020,056 | +0.25(+1.08%) |
Apr 29, 2002 | 23.81 | 24.05 | 23.60 | 23.68 | 758,799 | +0.09(+0.40%) |
Apr 26, 2002 | 23.69 | 24.11 | 23.49 | 23.58 | 808,388 | -0.03(-0.14%) |
Apr 25, 2002 | 23.69 | 23.95 | 23.14 | 23.62 | 1,400,163 | +1.29(+5.78%) |
Apr 24, 2002 | 22.33 | 22.92 | 22.24 | 22.33 | 660,916 | +0.04(+0.19%) |
Apr 23, 2002 | 22.00 | 22.40 | 22.00 | 22.29 | 486,470 | +0.12(+0.54%) |
Apr 22, 2002 | 22.66 | 22.74 | 22.09 | 22.17 | 656,087 | -0.49(-2.17%) |
Apr 19, 2002 | 22.79 | 22.79 | 22.31 | 22.66 | 1,425,252 | -0.14(-0.60%) |
Apr 18, 2002 | 23.35 | 23.47 | 22.79 | 22.79 | 421,215 | -0.42(-1.79%) |
Apr 17, 2002 | 23.70 | 23.73 | 23.13 | 23.21 | 501,076 | -0.28(-1.19%) |
Apr 16, 2002 | 23.93 | 23.98 | 23.45 | 23.49 | 806,739 | -0.27(-1.14%) |
Apr 15, 2002 | 23.98 | 23.98 | 23.60 | 23.76 | 345,712 | -0.08(-0.36%) |
Apr 12, 2002 | 23.36 | 23.97 | 23.31 | 23.85 | 607,204 | +0.41(+1.74%) |
Apr 11, 2002 | 23.97 | 23.98 | 23.39 | 23.44 | 706,147 | -0.53(-2.20%) |
Apr 10, 2002 | 22.75 | 24.18 | 22.70 | 23.97 | 1,404,521 | +1.55(+6.93%) |
Apr 09, 2002 | 21.87 | 22.59 | 21.87 | 22.41 | 487,530 | +0.33(+1.50%) |
Apr 08, 2002 | 21.56 | 22.24 | 21.50 | 22.08 | 744,075 | +0.14(+0.66%) |
Apr 05, 2002 | 22.12 | 22.12 | 21.82 | 21.94 | 733,474 | -0.18(-0.81%) |
Apr 04, 2002 | 22.28 | 22.37 | 21.91 | 22.12 | 572,574 | -0.16(-0.72%) |
Apr 03, 2002 | 22.54 | 22.55 | 22.20 | 22.28 | 546,071 | -0.48(-2.09%) |
Apr 02, 2002 | 22.92 | 23.08 | 22.71 | 22.75 | 467,270 | -0.38(-1.65%) |