Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 16.01 | 16.01 | 15.34 | 15.37 | 131,627 | -0.58(-3.66%) |
Mar 28, 2003 | 16.01 | 16.86 | 15.92 | 15.96 | 184,279 | +0.18(+1.13%) |
Mar 27, 2003 | 15.64 | 15.98 | 15.56 | 15.78 | 137,572 | +0.22(+1.39%) |
Mar 26, 2003 | 16.01 | 16.01 | 15.56 | 15.56 | 91,077 | -0.40(-2.48%) |
Mar 25, 2003 | 15.54 | 16.01 | 15.39 | 15.96 | 143,410 | +0.32(+2.05%) |
Mar 24, 2003 | 15.81 | 15.81 | 15.07 | 15.64 | 169,099 | -0.17(-1.07%) |
Mar 21, 2003 | 15.83 | 15.87 | 15.32 | 15.81 | 138,209 | +0.03(+0.18%) |
Mar 20, 2003 | 15.75 | 15.87 | 15.19 | 15.78 | 176,317 | +0.03(+0.18%) |
Mar 19, 2003 | 16.25 | 16.44 | 15.74 | 15.75 | 241,813 | +0.29(+1.89%) |
Mar 18, 2003 | 15.53 | 15.73 | 15.31 | 15.46 | 218,990 | +0.14(+0.92%) |
Mar 17, 2003 | 14.67 | 15.66 | 14.41 | 15.32 | 386,709 | +1.01(+7.04%) |
Mar 14, 2003 | 13.68 | 14.39 | 13.64 | 14.31 | 170,797 | +0.87(+6.45%) |
Mar 13, 2003 | 13.90 | 13.94 | 13.42 | 13.44 | 100,843 | -0.08(-0.63%) |
Mar 12, 2003 | 13.92 | 14.04 | 13.47 | 13.53 | 125,046 | -0.19(-1.37%) |
Mar 11, 2003 | 13.61 | 14.06 | 13.61 | 13.72 | 158,908 | +0.14(+1.04%) |
Mar 10, 2003 | 14.31 | 14.32 | 13.52 | 13.57 | 103,922 | -0.41(-2.96%) |
Mar 07, 2003 | 14.18 | 14.18 | 13.78 | 13.99 | 119,951 | +0.02(+0.13%) |
Mar 06, 2003 | 14.18 | 14.18 | 13.86 | 13.97 | 97,340 | +0.03(+0.20%) |
Mar 05, 2003 | 14.41 | 14.41 | 13.75 | 13.94 | 146,595 | -0.47(-3.27%) |
Mar 04, 2003 | 14.74 | 14.74 | 14.39 | 14.41 | 119,951 | +0.05(+0.33%) |
Mar 03, 2003 | 14.74 | 14.78 | 14.37 | 14.37 | 78,127 | -0.14(-0.97%) |
Feb 28, 2003 | 14.88 | 15.26 | 14.47 | 14.51 | 92,988 | -0.26(-1.79%) |
Feb 27, 2003 | 14.70 | 14.93 | 14.27 | 14.77 | 201,475 | -0.11(-0.76%) |
Feb 26, 2003 | 15.36 | 15.36 | 14.88 | 14.88 | 61,037 | -0.47(-3.07%) |
Feb 25, 2003 | 14.98 | 15.36 | 14.80 | 15.36 | 69,953 | +0.24(+1.62%) |
Feb 24, 2003 | 15.45 | 15.45 | 14.97 | 15.11 | 131,415 | -0.14(-0.93%) |
Feb 21, 2003 | 15.09 | 15.44 | 14.99 | 15.25 | 152,008 | +0.08(+0.50%) |
Feb 20, 2003 | 15.73 | 15.73 | 15.18 | 15.18 | 138,103 | -0.53(-3.36%) |
Feb 19, 2003 | 16.06 | 16.06 | 15.65 | 15.70 | 190,754 | -0.12(-0.77%) |
Feb 18, 2003 | 16.19 | 16.49 | 15.78 | 15.83 | 159,014 | -0.13(-0.83%) |
Feb 14, 2003 | 15.54 | 15.99 | 15.45 | 15.96 | 252,428 | +0.41(+2.67%) |
Feb 13, 2003 | 15.54 | 15.92 | 15.41 | 15.54 | 143,304 | -0.09(-0.60%) |
Feb 12, 2003 | 15.83 | 15.87 | 15.47 | 15.64 | 292,871 | -0.37(-2.30%) |
Feb 11, 2003 | 17.57 | 17.57 | 15.78 | 16.01 | 362,507 | -1.51(-8.61%) |
Feb 10, 2003 | 17.80 | 17.80 | 17.03 | 17.51 | 124,409 | -0.06(-0.32%) |
Feb 07, 2003 | 18.40 | 18.59 | 17.52 | 17.57 | 153,495 | -0.85(-4.60%) |
Feb 06, 2003 | 18.84 | 18.96 | 18.28 | 18.42 | 89,485 | -0.33(-1.76%) |
Feb 05, 2003 | 18.58 | 18.94 | 18.58 | 18.75 | 104,240 | +0.17(+0.91%) |
Feb 04, 2003 | 18.09 | 18.69 | 17.93 | 18.58 | 234,276 | +0.26(+1.44%) |
Feb 03, 2003 | 18.84 | 18.84 | 17.99 | 18.31 | 138,952 | -0.64(-3.38%) |
Jan 31, 2003 | 18.21 | 19.08 | 18.16 | 18.95 | 121,649 | +0.63(+3.44%) |
Jan 30, 2003 | 19.08 | 19.08 | 18.28 | 18.32 | 111,883 | -0.61(-3.23%) |
Jan 29, 2003 | 18.75 | 19.03 | 18.61 | 18.94 | 144,896 | -0.66(-3.37%) |
Jan 28, 2003 | 18.94 | 19.70 | 18.72 | 19.59 | 108,805 | +0.75(+4.00%) |
Jan 27, 2003 | 19.06 | 19.06 | 18.37 | 18.84 | 260,283 | -0.45(-2.34%) |
Jan 24, 2003 | 19.31 | 19.55 | 18.95 | 19.29 | 203,173 | -0.91(-4.52%) |
Jan 23, 2003 | 20.87 | 20.87 | 20.16 | 20.21 | 144,684 | -0.42(-2.05%) |
Jan 22, 2003 | 20.75 | 20.75 | 20.36 | 20.63 | 144,153 | -0.12(-0.59%) |
Jan 21, 2003 | 21.33 | 21.33 | 20.71 | 20.75 | 322,806 | -0.54(-2.52%) |
Jan 17, 2003 | 21.15 | 21.42 | 20.97 | 21.29 | 1,705,960 | -0.02(-0.09%) |
Jan 16, 2003 | 21.19 | 21.33 | 20.84 | 21.31 | 244,891 | +0.19(+0.89%) |
Jan 15, 2003 | 21.60 | 21.60 | 21.01 | 21.12 | 260,495 | -0.28(-1.32%) |
Jan 14, 2003 | 20.40 | 21.41 | 20.40 | 21.40 | 268,669 | +1.01(+4.94%) |
Jan 13, 2003 | 20.16 | 20.49 | 20.04 | 20.40 | 574,598 | +1.55(+8.25%) |
Jan 10, 2003 | 19.01 | 19.30 | 18.75 | 18.84 | 129,080 | -0.14(-0.74%) |
Jan 09, 2003 | 18.13 | 18.99 | 18.04 | 18.98 | 118,465 | +1.07(+6.00%) |
Jan 08, 2003 | 18.28 | 18.48 | 17.91 | 17.91 | 68,255 | -0.37(-2.01%) |
Jan 07, 2003 | 18.85 | 18.96 | 18.09 | 18.28 | 160,501 | -0.24(-1.32%) |
Jan 06, 2003 | 18.13 | 18.75 | 17.97 | 18.52 | 94,262 | +0.59(+3.31%) |
Jan 03, 2003 | 17.89 | 18.27 | 17.52 | 17.93 | 76,110 | +0.11(+0.63%) |
Jan 02, 2003 | 17.43 | 17.89 | 17.33 | 17.81 | 73,032 | +0.45(+2.60%) |
Dec 31, 2002 | 17.25 | 17.36 | 17.00 | 17.36 | 85,027 | -0.01(-0.05%) |
Dec 30, 2002 | 17.46 | 17.47 | 17.17 | 17.37 | 54,561 | +0.03(+0.16%) |
Dec 27, 2002 | 17.87 | 17.87 | 17.24 | 17.34 | 57,852 | -0.52(-2.90%) |
Dec 26, 2002 | 17.89 | 17.90 | 17.66 | 17.86 | 45,645 | +0.04(+0.21%) |
Dec 24, 2002 | 17.76 | 17.85 | 17.48 | 17.82 | 24,733 | +0.34(+1.94%) |
Dec 23, 2002 | 17.80 | 17.88 | 17.31 | 17.48 | 63,053 | -0.08(-0.48%) |
Dec 20, 2002 | 17.62 | 17.67 | 17.19 | 17.57 | 80,144 | +0.10(+0.59%) |
Dec 19, 2002 | 16.96 | 17.85 | 16.96 | 17.47 | 96,173 | +0.45(+2.66%) |
Dec 18, 2002 | 16.96 | 17.65 | 16.85 | 17.01 | 95,324 | +0.00(+0.00%) |
Dec 17, 2002 | 18.27 | 18.27 | 16.97 | 17.01 | 120,481 | -0.99(-5.49%) |
Dec 16, 2002 | 17.10 | 18.00 | 16.96 | 18.00 | 116,342 | +0.67(+3.86%) |
Dec 13, 2002 | 17.91 | 17.98 | 17.33 | 17.33 | 84,708 | -0.68(-3.77%) |
Dec 12, 2002 | 18.51 | 18.60 | 17.91 | 18.01 | 94,050 | -0.17(-0.93%) |
Dec 11, 2002 | 17.85 | 18.56 | 17.53 | 18.18 | 236,187 | +0.52(+2.93%) |
Dec 10, 2002 | 17.33 | 17.66 | 16.96 | 17.66 | 197,866 | +0.57(+3.31%) |
Dec 09, 2002 | 16.80 | 17.65 | 16.62 | 17.10 | 250,729 | +0.72(+4.37%) |
Dec 06, 2002 | 16.35 | 16.72 | 16.12 | 16.38 | 73,032 | +0.18(+1.10%) |
Dec 05, 2002 | 16.72 | 16.72 | 16.01 | 16.20 | 93,944 | -0.33(-1.99%) |
Dec 04, 2002 | 16.34 | 16.94 | 16.01 | 16.53 | 109,972 | +0.10(+0.63%) |
Dec 03, 2002 | 16.85 | 16.85 | 16.38 | 16.43 | 133,007 | -0.41(-2.46%) |
Dec 02, 2002 | 16.49 | 17.28 | 16.39 | 16.84 | 231,091 | +0.88(+5.49%) |
Nov 29, 2002 | 17.24 | 17.24 | 15.97 | 15.97 | 48,935 | -1.18(-6.87%) |
Nov 27, 2002 | 16.34 | 17.48 | 16.34 | 17.15 | 183,005 | +0.89(+5.51%) |
Nov 26, 2002 | 16.01 | 16.38 | 15.98 | 16.25 | 77,915 | +0.00(+0.00%) |
Nov 25, 2002 | 16.44 | 16.44 | 15.69 | 16.25 | 129,717 | -0.05(-0.29%) |
Nov 22, 2002 | 15.26 | 16.30 | 15.17 | 16.30 | 157,741 | +0.89(+5.75%) |
Nov 21, 2002 | 14.88 | 15.41 | 14.18 | 15.41 | 154,238 | +0.73(+5.01%) |
Nov 20, 2002 | 14.09 | 14.70 | 14.09 | 14.68 | 78,233 | +0.62(+4.42%) |
Nov 19, 2002 | 14.09 | 14.58 | 14.02 | 14.06 | 59,020 | -0.18(-1.26%) |
Nov 18, 2002 | 14.88 | 14.88 | 14.22 | 14.23 | 98,720 | -0.51(-3.45%) |
Nov 15, 2002 | 14.64 | 14.80 | 14.61 | 14.74 | 45,008 | -0.01(-0.06%) |
Nov 14, 2002 | 14.65 | 14.84 | 14.25 | 14.75 | 59,763 | +0.24(+1.62%) |
Nov 13, 2002 | 14.70 | 14.83 | 14.41 | 14.52 | 59,338 | -0.08(-0.58%) |
Nov 12, 2002 | 14.38 | 14.87 | 14.33 | 14.60 | 49,360 | +0.32(+2.24%) |
Nov 11, 2002 | 14.98 | 15.12 | 14.28 | 14.28 | 91,077 | -0.74(-4.95%) |
Nov 08, 2002 | 14.55 | 15.05 | 14.51 | 15.03 | 93,625 | +0.60(+4.18%) |
Nov 07, 2002 | 14.93 | 14.97 | 14.42 | 14.42 | 81,418 | -0.56(-3.71%) |
Nov 06, 2002 | 14.14 | 15.43 | 14.14 | 14.98 | 188,737 | +0.84(+5.93%) |
Nov 05, 2002 | 13.99 | 14.37 | 13.99 | 14.14 | 65,495 | -0.08(-0.53%) |
Nov 04, 2002 | 14.88 | 15.07 | 14.13 | 14.22 | 100,950 | -0.48(-3.27%) |
Nov 01, 2002 | 14.43 | 14.73 | 13.96 | 14.70 | 83,859 | +0.38(+2.63%) |
Oct 31, 2002 | 14.14 | 14.66 | 14.13 | 14.32 | 93,731 | +0.10(+0.73%) |
Oct 30, 2002 | 13.67 | 14.69 | 13.57 | 14.22 | 150,947 | +0.46(+3.36%) |
Oct 29, 2002 | 13.99 | 13.99 | 13.66 | 13.75 | 96,916 | -0.20(-1.42%) |
Oct 28, 2002 | 14.41 | 14.60 | 13.95 | 13.95 | 144,366 | -0.33(-2.31%) |
Oct 25, 2002 | 14.46 | 14.50 | 13.91 | 14.28 | 103,922 | -0.03(-0.20%) |
Oct 24, 2002 | 14.60 | 15.31 | 14.04 | 14.31 | 267,714 | +0.18(+1.27%) |
Oct 23, 2002 | 12.94 | 14.36 | 12.80 | 14.13 | 197,123 | +1.20(+9.25%) |
Oct 22, 2002 | 13.00 | 13.23 | 12.81 | 12.93 | 134,600 | -0.07(-0.51%) |
Oct 21, 2002 | 13.19 | 13.24 | 12.44 | 13.00 | 243,936 | -0.17(-1.29%) |
Oct 18, 2002 | 13.57 | 13.57 | 13.00 | 13.17 | 286,078 | -0.45(-3.32%) |
Oct 17, 2002 | 13.01 | 13.74 | 13.01 | 13.62 | 140,226 | +0.62(+4.78%) |
Oct 16, 2002 | 13.49 | 13.64 | 12.76 | 13.00 | 198,715 | -0.96(-6.88%) |
Oct 15, 2002 | 15.04 | 15.04 | 13.19 | 13.96 | 234,276 | -0.52(-3.58%) |
Oct 14, 2002 | 14.36 | 14.48 | 13.54 | 14.48 | 74,412 | +0.12(+0.85%) |
Oct 11, 2002 | 14.26 | 14.60 | 13.90 | 14.36 | 104,240 | +0.47(+3.39%) |
Oct 10, 2002 | 13.19 | 13.90 | 12.90 | 13.89 | 192,877 | +0.93(+7.20%) |
Oct 09, 2002 | 13.19 | 13.42 | 12.93 | 12.95 | 116,872 | -0.46(-3.44%) |
Oct 08, 2002 | 14.79 | 14.84 | 13.05 | 13.41 | 586,805 | -1.37(-9.24%) |
Oct 07, 2002 | 15.95 | 16.01 | 14.74 | 14.78 | 190,541 | -0.97(-6.16%) |
Oct 04, 2002 | 16.18 | 16.30 | 15.45 | 15.75 | 85,558 | -0.19(-1.18%) |
Oct 03, 2002 | 16.11 | 16.82 | 15.64 | 15.94 | 61,037 | +0.05(+0.30%) |
Oct 02, 2002 | 15.14 | 16.17 | 15.08 | 15.89 | 155,511 | +0.25(+1.57%) |
Oct 01, 2002 | 16.36 | 16.58 | 14.84 | 15.65 | 173,133 | -0.37(-2.29%) |
Sep 30, 2002 | 16.78 | 16.78 | 15.54 | 16.01 | 136,616 | -1.00(-5.87%) |
Sep 27, 2002 | 18.37 | 18.38 | 17.01 | 17.01 | 52,014 | -1.12(-6.18%) |
Sep 26, 2002 | 17.48 | 18.37 | 17.48 | 18.13 | 47,874 | +0.89(+5.13%) |
Sep 25, 2002 | 17.05 | 17.33 | 16.49 | 17.25 | 80,675 | +0.42(+2.52%) |
Sep 24, 2002 | 17.43 | 17.66 | 16.82 | 16.82 | 1,082,745 | -0.74(-4.24%) |
Sep 23, 2002 | 18.34 | 18.55 | 17.42 | 17.57 | 74,624 | -0.54(-2.97%) |
Sep 20, 2002 | 18.98 | 18.98 | 17.78 | 18.11 | 109,866 | +0.52(+2.95%) |
Sep 19, 2002 | 17.80 | 18.17 | 17.23 | 17.59 | 103,073 | -0.44(-2.46%) |
Sep 18, 2002 | 18.86 | 18.86 | 17.80 | 18.03 | 83,010 | -0.82(-4.35%) |
Sep 17, 2002 | 19.79 | 20.24 | 18.85 | 18.85 | 130,247 | -1.05(-5.26%) |
Sep 16, 2002 | 19.31 | 20.13 | 19.06 | 19.90 | 53,606 | +0.53(+2.72%) |
Sep 13, 2002 | 19.78 | 19.90 | 19.31 | 19.37 | 38,851 | -0.29(-1.49%) |
Sep 12, 2002 | 20.00 | 20.49 | 19.66 | 19.66 | 39,063 | -0.34(-1.70%) |
Sep 11, 2002 | 20.13 | 21.14 | 19.99 | 20.00 | 55,198 | +0.10(+0.52%) |
Sep 10, 2002 | 20.72 | 20.73 | 19.81 | 19.90 | 70,803 | -0.70(-3.39%) |
Sep 09, 2002 | 19.30 | 20.72 | 18.94 | 20.59 | 94,899 | +1.06(+5.45%) |
Sep 06, 2002 | 19.17 | 19.83 | 18.94 | 19.53 | 51,483 | +0.59(+3.13%) |
Sep 05, 2002 | 18.84 | 19.48 | 18.75 | 18.94 | 50,315 | -0.14(-0.74%) |
Sep 04, 2002 | 18.89 | 19.26 | 18.32 | 19.08 | 118,465 | +0.09(+0.50%) |
Sep 03, 2002 | 19.47 | 19.55 | 18.59 | 18.98 | 78,764 | -0.82(-4.14%) |
Aug 30, 2002 | 20.49 | 20.49 | 19.79 | 19.80 | 52,438 | -0.49(-2.41%) |
Aug 29, 2002 | 20.17 | 20.35 | 19.22 | 20.29 | 114,643 | -0.07(-0.32%) |
Aug 28, 2002 | 20.44 | 20.62 | 20.11 | 20.36 | 62,841 | -0.32(-1.55%) |
Aug 27, 2002 | 21.05 | 21.48 | 20.54 | 20.68 | 88,954 | -0.14(-0.68%) |
Aug 26, 2002 | 20.27 | 20.82 | 19.79 | 20.82 | 120,163 | +0.56(+2.74%) |
Aug 23, 2002 | 20.44 | 20.63 | 20.16 | 20.26 | 74,730 | -0.46(-2.23%) |
Aug 22, 2002 | 21.20 | 21.20 | 20.30 | 20.73 | 116,872 | -0.71(-3.30%) |
Aug 21, 2002 | 21.07 | 21.62 | 20.84 | 21.43 | 76,641 | +0.71(+3.41%) |
Aug 20, 2002 | 21.99 | 21.99 | 20.73 | 20.73 | 98,933 | +0.54(+2.66%) |
Aug 16, 2002 | 19.89 | 20.25 | 19.64 | 20.19 | 42,142 | +0.41(+2.05%) |
Aug 15, 2002 | 20.28 | 20.30 | 19.74 | 19.78 | 67,087 | -0.05(-0.24%) |
Aug 14, 2002 | 19.20 | 19.88 | 18.78 | 19.83 | 58,171 | +0.98(+5.20%) |
Aug 13, 2002 | 19.64 | 19.90 | 18.85 | 18.85 | 88,530 | -0.68(-3.47%) |
Aug 12, 2002 | 19.50 | 20.02 | 19.03 | 19.53 | 71,439 | +0.59(+3.13%) |
Aug 07, 2002 | 19.08 | 19.08 | 17.66 | 18.94 | 54,031 | +0.34(+1.82%) |
Aug 06, 2002 | 18.84 | 19.31 | 18.25 | 18.60 | 128,337 | -0.01(-0.05%) |
Aug 05, 2002 | 19.19 | 19.19 | 18.61 | 18.61 | 112,839 | -0.24(-1.25%) |
Aug 02, 2002 | 19.70 | 19.91 | 18.84 | 18.84 | 86,407 | -0.58(-3.01%) |
Aug 01, 2002 | 19.59 | 19.97 | 18.85 | 19.43 | 115,068 | +0.02(+0.10%) |
Jul 31, 2002 | 20.35 | 20.49 | 19.41 | 19.41 | 224,404 | +0.56(+2.95%) |
Jul 30, 2002 | 17.07 | 19.43 | 17.07 | 18.85 | 243,723 | +2.60(+16.00%) |
Jul 29, 2002 | 15.47 | 16.47 | 15.07 | 16.25 | 116,554 | +0.80(+5.18%) |
Jul 26, 2002 | 15.87 | 15.87 | 15.10 | 15.45 | 53,288 | -0.04(-0.24%) |
Jul 25, 2002 | 16.58 | 16.96 | 15.07 | 15.49 | 73,244 | -0.95(-5.79%) |
Jul 24, 2002 | 14.60 | 16.44 | 14.37 | 16.44 | 106,151 | +0.99(+6.40%) |
Jul 23, 2002 | 16.96 | 16.96 | 14.95 | 15.45 | 100,843 | -0.94(-5.75%) |
Jul 22, 2002 | 15.42 | 16.86 | 15.20 | 16.39 | 91,714 | +0.97(+6.29%) |
Jul 19, 2002 | 17.45 | 17.45 | 15.42 | 15.42 | 172,920 | -3.28(-17.53%) |
Jul 17, 2002 | 18.89 | 19.52 | 18.05 | 18.70 | 198,078 | +0.55(+3.01%) |
Jul 12, 2002 | 18.84 | 19.08 | 18.14 | 18.15 | 96,067 | -0.64(-3.41%) |
Jul 11, 2002 | 18.75 | 19.07 | 17.62 | 18.79 | 128,231 | +0.09(+0.50%) |
Jul 10, 2002 | 19.31 | 19.31 | 18.63 | 18.70 | 87,787 | -0.80(-4.11%) |
Jul 09, 2002 | 19.22 | 19.55 | 18.95 | 19.50 | 97,871 | +0.11(+0.58%) |
Jul 08, 2002 | 18.84 | 19.77 | 18.61 | 19.39 | 153,495 | -0.76(-3.79%) |
Jul 05, 2002 | 19.41 | 20.41 | 19.41 | 20.15 | 48,511 | +0.65(+3.33%) |
Jul 04, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | +0.00(+0.00%) |
Jul 03, 2002 | 19.78 | 19.92 | 18.70 | 19.50 | 124,091 | -0.35(-1.76%) |
Jul 02, 2002 | 21.01 | 21.01 | 18.61 | 19.85 | 200,838 | -1.16(-5.52%) |
Jul 01, 2002 | 21.67 | 22.02 | 20.56 | 21.01 | 192,346 | -1.32(-5.91%) |
Jun 28, 2002 | 23.08 | 24.09 | 22.33 | 22.33 | 351,043 | -0.28(-1.25%) |
Jun 27, 2002 | 21.62 | 22.61 | 20.84 | 22.61 | 190,754 | +1.93(+9.34%) |
Jun 26, 2002 | 19.31 | 21.66 | 19.31 | 20.68 | 205,615 | +0.00(+0.00%) |
Jun 25, 2002 | 21.20 | 22.33 | 20.25 | 20.68 | 182,049 | -2.68(-11.46%) |
Jun 21, 2002 | 24.30 | 25.17 | 22.90 | 23.35 | 128,124 | -0.43(-1.82%) |
Jun 20, 2002 | 23.36 | 24.71 | 22.96 | 23.79 | 179,183 | +0.89(+3.91%) |
Jun 19, 2002 | 24.39 | 24.72 | 22.70 | 22.89 | 160,182 | -0.89(-3.76%) |
Jun 18, 2002 | 23.32 | 24.21 | 23.13 | 23.79 | 116,342 | +0.70(+3.02%) |
Jun 17, 2002 | 22.28 | 23.54 | 22.28 | 23.09 | 91,608 | +0.45(+2.00%) |
Jun 14, 2002 | 22.99 | 23.88 | 22.14 | 22.64 | 136,723 | -0.21(-0.91%) |
Jun 12, 2002 | 21.90 | 23.08 | 21.90 | 22.84 | 223,555 | -0.09(-0.41%) |
Jun 11, 2002 | 23.66 | 24.03 | 22.61 | 22.94 | 147,762 | -0.96(-4.02%) |
Jun 10, 2002 | 23.55 | 24.26 | 23.36 | 23.90 | 160,925 | -0.07(-0.27%) |
Jun 07, 2002 | 22.14 | 24.40 | 22.14 | 23.97 | 293,933 | -0.43(-1.78%) |
Jun 06, 2002 | 25.77 | 26.00 | 23.83 | 24.40 | 254,551 | -1.13(-4.43%) |
Jun 05, 2002 | 25.72 | 26.38 | 25.29 | 25.53 | 125,258 | +0.08(+0.33%) |
May 31, 2002 | 26.85 | 27.08 | 25.44 | 25.44 | 109,017 | -1.73(-6.38%) |
May 28, 2002 | 28.26 | 28.37 | 26.14 | 27.18 | 125,789 | -0.38(-1.37%) |
May 27, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | +0.00(+0.00%) |
May 24, 2002 | 28.26 | 28.64 | 27.48 | 27.55 | 159,758 | -0.51(-1.81%) |
May 23, 2002 | 26.19 | 28.06 | 25.91 | 28.06 | 166,127 | +1.38(+5.19%) |
May 22, 2002 | 25.91 | 27.20 | 25.25 | 26.68 | 445,623 | -0.64(-2.34%) |
May 21, 2002 | 29.77 | 29.77 | 26.66 | 27.32 | 339,047 | -1.98(-6.75%) |
May 20, 2002 | 29.44 | 30.25 | 29.02 | 29.30 | 219,945 | +0.01(+0.03%) |
May 17, 2002 | 28.77 | 29.49 | 28.50 | 29.29 | 207,420 | +0.28(+0.97%) |
May 16, 2002 | 30.15 | 30.29 | 28.73 | 29.01 | 190,754 | -1.14(-3.78%) |
May 15, 2002 | 30.85 | 31.06 | 29.86 | 30.15 | 225,784 | -0.87(-2.79%) |
May 14, 2002 | 30.11 | 31.04 | 29.86 | 31.01 | 358,792 | +1.14(+3.82%) |
May 13, 2002 | 28.72 | 30.12 | 28.64 | 29.87 | 390,425 | +1.38(+4.86%) |
May 10, 2002 | 26.80 | 28.50 | 26.48 | 28.49 | 290,112 | +1.74(+6.52%) |
May 09, 2002 | 27.08 | 27.23 | 26.28 | 26.74 | 142,243 | -0.39(-1.42%) |
May 08, 2002 | 27.32 | 27.55 | 27.09 | 27.13 | 244,891 | -0.19(-0.69%) |
May 07, 2002 | 27.32 | 27.58 | 26.02 | 27.32 | 266,546 | -0.09(-0.34%) |
May 06, 2002 | 26.42 | 27.60 | 26.24 | 27.41 | 397,855 | +1.55(+6.01%) |
May 03, 2002 | 25.34 | 26.47 | 25.34 | 25.86 | 378,430 | +0.66(+2.62%) |
May 02, 2002 | 24.26 | 25.53 | 23.93 | 25.20 | 409,850 | +1.32(+5.52%) |
May 01, 2002 | 23.43 | 24.48 | 22.62 | 23.88 | 223,130 | +1.27(+5.63%) |
Apr 30, 2002 | 21.79 | 22.69 | 21.67 | 22.61 | 45,751 | +0.67(+3.03%) |
Apr 29, 2002 | 22.53 | 22.62 | 21.82 | 21.94 | 42,885 | -0.66(-2.93%) |
Apr 26, 2002 | 23.08 | 23.16 | 22.50 | 22.61 | 23,247 | -0.42(-1.83%) |
Apr 25, 2002 | 23.08 | 23.25 | 22.85 | 23.03 | 32,800 | -0.10(-0.43%) |
Apr 24, 2002 | 23.08 | 23.35 | 23.00 | 23.13 | 41,186 | -0.03(-0.14%) |
Apr 23, 2002 | 22.98 | 23.38 | 22.64 | 23.16 | 37,153 | +0.30(+1.29%) |
Apr 22, 2002 | 23.54 | 23.79 | 22.86 | 22.86 | 55,623 | -0.57(-2.45%) |
Apr 19, 2002 | 22.52 | 23.63 | 22.51 | 23.44 | 48,298 | +0.93(+4.11%) |
Apr 18, 2002 | 23.25 | 23.30 | 22.30 | 22.51 | 83,541 | -0.88(-3.77%) |
Apr 17, 2002 | 23.39 | 23.80 | 23.39 | 23.39 | 73,244 | +0.04(+0.17%) |
Apr 16, 2002 | 22.53 | 23.39 | 22.53 | 23.35 | 60,187 | +1.06(+4.75%) |
Apr 15, 2002 | 22.10 | 22.33 | 21.86 | 22.30 | 36,622 | +0.28(+1.26%) |
Apr 12, 2002 | 21.85 | 22.48 | 21.85 | 22.02 | 90,334 | +0.24(+1.12%) |
Apr 11, 2002 | 21.79 | 21.89 | 21.59 | 21.77 | 38,851 | +0.35(+1.64%) |
Apr 10, 2002 | 21.00 | 21.51 | 21.00 | 21.42 | 40,549 | +0.54(+2.59%) |
Apr 09, 2002 | 21.12 | 21.23 | 20.47 | 20.88 | 33,013 | -0.20(-0.97%) |
Apr 08, 2002 | 21.20 | 21.32 | 20.46 | 21.09 | 38,320 | -0.17(-0.81%) |
Apr 05, 2002 | 21.34 | 21.46 | 21.16 | 21.26 | 29,085 | -0.09(-0.44%) |
Apr 04, 2002 | 21.32 | 21.46 | 21.13 | 21.35 | 31,526 | +0.07(+0.33%) |
Apr 03, 2002 | 21.51 | 21.60 | 21.20 | 21.28 | 31,208 | -0.38(-1.77%) |
Apr 02, 2002 | 21.01 | 21.82 | 21.00 | 21.67 | 66,132 | +0.71(+3.37%) |