Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 19.68 | 19.72 | 19.55 | 19.58 | 546,857 | -0.10(-0.50%) |
Apr 29, 2003 | 19.57 | 19.76 | 19.54 | 19.68 | 392,247 | +0.14(+0.70%) |
Apr 28, 2003 | 19.45 | 19.54 | 19.19 | 19.54 | 528,316 | +0.00(+0.00%) |
Apr 25, 2003 | 19.71 | 19.72 | 19.38 | 19.54 | 429,328 | -0.24(-1.22%) |
Apr 24, 2003 | 19.79 | 19.97 | 19.78 | 19.78 | 439,807 | -0.12(-0.59%) |
Apr 23, 2003 | 19.95 | 20.00 | 19.76 | 19.90 | 456,412 | -0.04(-0.22%) |
Apr 22, 2003 | 19.63 | 20.18 | 19.57 | 19.94 | 384,347 | +0.09(+0.47%) |
Apr 21, 2003 | 19.84 | 19.85 | 19.66 | 19.85 | 208,457 | +0.06(+0.31%) |
Apr 17, 2003 | 19.58 | 19.79 | 19.54 | 19.79 | 185,886 | +0.20(+1.05%) |
Apr 16, 2003 | 19.79 | 19.82 | 19.47 | 19.58 | 639,558 | -0.24(-1.19%) |
Apr 15, 2003 | 19.63 | 19.82 | 19.49 | 19.82 | 311,798 | +0.19(+0.95%) |
Apr 14, 2003 | 19.45 | 19.63 | 19.35 | 19.63 | 216,679 | +0.25(+1.31%) |
Apr 11, 2003 | 19.41 | 19.59 | 19.26 | 19.38 | 202,491 | +0.03(+0.16%) |
Apr 10, 2003 | 19.35 | 19.39 | 19.29 | 19.35 | 306,962 | +0.12(+0.61%) |
Apr 09, 2003 | 19.35 | 19.51 | 19.19 | 19.23 | 357,585 | -0.09(-0.48%) |
Apr 08, 2003 | 19.54 | 19.63 | 19.32 | 19.32 | 358,068 | -0.17(-0.86%) |
Apr 07, 2003 | 19.35 | 19.58 | 19.35 | 19.49 | 332,757 | +0.28(+1.45%) |
Apr 04, 2003 | 19.29 | 19.48 | 19.20 | 19.21 | 285,036 | -0.10(-0.51%) |
Apr 03, 2003 | 19.54 | 19.60 | 19.30 | 19.31 | 479,306 | -0.11(-0.54%) |
Apr 02, 2003 | 19.38 | 19.54 | 19.33 | 19.41 | 389,023 | +0.19(+0.97%) |
Apr 01, 2003 | 18.92 | 19.25 | 18.86 | 19.23 | 632,142 | +0.02(+0.10%) |
Mar 31, 2003 | 19.23 | 19.46 | 19.20 | 19.21 | 619,567 | -0.06(-0.32%) |
Mar 28, 2003 | 19.08 | 19.29 | 19.08 | 19.27 | 453,349 | +0.24(+1.24%) |
Mar 27, 2003 | 19.15 | 19.23 | 19.04 | 19.04 | 420,460 | -0.19(-1.00%) |
Mar 26, 2003 | 19.06 | 19.36 | 19.06 | 19.23 | 536,216 | +0.09(+0.45%) |
Mar 25, 2003 | 18.83 | 19.14 | 18.83 | 19.14 | 485,916 | +0.27(+1.41%) |
Mar 24, 2003 | 19.04 | 19.04 | 18.76 | 18.87 | 1,003,914 | -0.26(-1.36%) |
Mar 21, 2003 | 19.14 | 19.20 | 18.91 | 19.14 | 1,756,004 | -0.04(-0.19%) |
Mar 20, 2003 | 18.79 | 19.23 | 18.61 | 19.17 | 7,947,001 | +0.89(+4.89%) |
Mar 19, 2003 | 18.05 | 18.30 | 18.05 | 18.28 | 255,210 | +0.18(+0.99%) |
Mar 18, 2003 | 18.11 | 18.12 | 17.97 | 18.10 | 318,570 | +0.02(+0.10%) |
Mar 17, 2003 | 17.80 | 18.10 | 17.75 | 18.08 | 588,290 | +0.22(+1.22%) |
Mar 14, 2003 | 17.69 | 17.86 | 17.69 | 17.86 | 451,898 | +0.16(+0.88%) |
Mar 13, 2003 | 17.58 | 17.71 | 17.55 | 17.71 | 507,841 | +0.20(+1.13%) |
Mar 12, 2003 | 17.77 | 17.84 | 17.49 | 17.51 | 638,429 | -0.23(-1.29%) |
Mar 11, 2003 | 17.86 | 17.94 | 17.71 | 17.74 | 511,227 | -0.04(-0.24%) |
Mar 10, 2003 | 18.06 | 18.06 | 17.71 | 17.78 | 465,280 | -0.27(-1.48%) |
Mar 07, 2003 | 17.93 | 18.06 | 17.93 | 18.05 | 492,687 | +0.12(+0.66%) |
Mar 06, 2003 | 18.02 | 18.02 | 17.89 | 17.93 | 492,042 | -0.06(-0.34%) |
Mar 05, 2003 | 17.93 | 18.02 | 17.92 | 17.99 | 478,500 | +0.06(+0.35%) |
Mar 04, 2003 | 17.89 | 18.03 | 17.89 | 17.93 | 961,675 | +0.01(+0.03%) |
Mar 03, 2003 | 17.98 | 18.09 | 17.85 | 17.93 | 669,545 | +0.00(+0.00%) |
Feb 28, 2003 | 17.71 | 17.93 | 17.68 | 17.93 | 647,619 | +0.22(+1.23%) |
Feb 27, 2003 | 17.68 | 17.80 | 17.51 | 17.71 | 593,127 | +0.23(+1.31%) |
Feb 26, 2003 | 17.29 | 17.57 | 17.04 | 17.48 | 719,201 | +0.33(+1.95%) |
Feb 25, 2003 | 17.18 | 17.22 | 17.11 | 17.14 | 853,013 | +0.00(+0.00%) |
Feb 24, 2003 | 17.31 | 17.32 | 17.12 | 17.14 | 317,925 | -0.15(-0.86%) |
Feb 21, 2003 | 17.24 | 17.37 | 17.15 | 17.29 | 1,208,502 | +0.12(+0.69%) |
Feb 20, 2003 | 17.15 | 17.19 | 17.09 | 17.18 | 594,255 | +0.08(+0.47%) |
Feb 19, 2003 | 17.18 | 17.19 | 17.03 | 17.09 | 453,188 | +0.04(+0.22%) |
Feb 18, 2003 | 17.03 | 17.16 | 16.96 | 17.06 | 504,940 | +0.09(+0.55%) |
Feb 14, 2003 | 17.24 | 17.27 | 16.96 | 16.96 | 905,570 | -0.25(-1.44%) |
Feb 13, 2003 | 17.18 | 17.21 | 17.08 | 17.21 | 295,515 | +0.06(+0.36%) |
Feb 12, 2003 | 17.18 | 17.22 | 17.11 | 17.15 | 413,528 | -0.10(-0.58%) |
Feb 11, 2003 | 17.37 | 17.48 | 17.25 | 17.25 | 327,437 | -0.21(-1.21%) |
Feb 10, 2003 | 17.34 | 17.51 | 17.27 | 17.46 | 321,794 | +0.18(+1.04%) |
Feb 07, 2003 | 17.51 | 17.57 | 17.28 | 17.28 | 218,775 | -0.20(-1.17%) |
Feb 06, 2003 | 17.52 | 17.59 | 17.42 | 17.49 | 645,039 | -0.06(-0.32%) |
Feb 05, 2003 | 17.49 | 17.54 | 17.43 | 17.54 | 660,839 | +0.06(+0.32%) |
Feb 04, 2003 | 17.52 | 17.52 | 17.36 | 17.49 | 402,887 | -0.04(-0.21%) |
Feb 03, 2003 | 17.68 | 17.68 | 17.49 | 17.52 | 216,840 | -0.16(-0.88%) |
Jan 31, 2003 | 17.55 | 17.71 | 17.50 | 17.68 | 347,105 | +0.06(+0.35%) |
Jan 30, 2003 | 17.79 | 17.79 | 17.57 | 17.62 | 238,443 | -0.16(-0.87%) |
Jan 29, 2003 | 17.49 | 17.86 | 17.49 | 17.77 | 290,195 | +0.29(+1.63%) |
Jan 28, 2003 | 17.49 | 17.55 | 17.46 | 17.49 | 459,153 | -0.01(-0.04%) |
Jan 27, 2003 | 17.58 | 17.62 | 17.49 | 17.49 | 307,123 | -0.09(-0.53%) |
Jan 24, 2003 | 17.70 | 17.73 | 17.58 | 17.58 | 329,210 | -0.09(-0.53%) |
Jan 23, 2003 | 17.71 | 17.77 | 17.62 | 17.68 | 320,021 | +0.02(+0.11%) |
Jan 22, 2003 | 17.67 | 17.71 | 17.56 | 17.66 | 297,289 | +0.00(+0.00%) |
Jan 21, 2003 | 17.90 | 17.92 | 17.66 | 17.66 | 310,670 | -0.12(-0.66%) |
Jan 17, 2003 | 17.89 | 17.90 | 17.78 | 17.78 | 320,827 | -0.10(-0.55%) |
Jan 16, 2003 | 17.91 | 17.97 | 17.88 | 17.88 | 256,016 | -0.04(-0.24%) |
Jan 15, 2003 | 17.93 | 18.01 | 17.83 | 17.92 | 382,735 | -0.03(-0.17%) |
Jan 14, 2003 | 17.96 | 17.99 | 17.89 | 17.95 | 410,626 | +0.04(+0.21%) |
Jan 13, 2003 | 17.99 | 18.14 | 17.84 | 17.91 | 281,812 | -0.05(-0.28%) |
Jan 10, 2003 | 18.11 | 18.11 | 17.93 | 17.96 | 295,354 | -0.15(-0.82%) |
Jan 09, 2003 | 17.93 | 18.11 | 17.84 | 18.11 | 379,027 | +0.18(+1.00%) |
Jan 08, 2003 | 18.08 | 18.13 | 17.91 | 17.93 | 509,776 | -0.24(-1.33%) |
Jan 07, 2003 | 18.42 | 18.42 | 18.16 | 18.17 | 918,146 | -0.40(-2.17%) |
Jan 06, 2003 | 18.45 | 18.61 | 18.40 | 18.58 | 551,210 | +0.09(+0.50%) |
Jan 03, 2003 | 18.52 | 18.59 | 18.45 | 18.48 | 531,702 | -0.02(-0.13%) |
Jan 02, 2003 | 18.47 | 18.52 | 18.36 | 18.51 | 558,464 | -0.29(-1.52%) |
Dec 31, 2002 | 18.79 | 18.86 | 18.75 | 18.79 | 669,384 | +0.03(+0.17%) |
Dec 30, 2002 | 18.76 | 18.79 | 18.72 | 18.76 | 455,284 | +0.01(+0.03%) |
Dec 27, 2002 | 18.67 | 18.76 | 18.61 | 18.76 | 435,454 | +0.12(+0.63%) |
Dec 26, 2002 | 18.67 | 18.73 | 18.61 | 18.64 | 1,014,555 | -0.04(-0.20%) |
Dec 24, 2002 | 18.69 | 18.74 | 18.63 | 18.68 | 186,369 | -0.01(-0.07%) |
Dec 23, 2002 | 18.63 | 18.73 | 18.61 | 18.69 | 324,374 | +0.07(+0.40%) |
Dec 20, 2002 | 18.63 | 18.78 | 18.61 | 18.61 | 264,883 | -0.11(-0.60%) |
Dec 19, 2002 | 18.68 | 18.79 | 18.66 | 18.73 | 197,977 | +0.01(+0.07%) |
Dec 18, 2002 | 18.89 | 18.95 | 18.71 | 18.71 | 208,779 | -0.22(-1.18%) |
Dec 17, 2002 | 19.01 | 19.01 | 18.87 | 18.94 | 152,675 | -0.07(-0.39%) |
Dec 16, 2002 | 18.94 | 19.02 | 18.86 | 19.01 | 184,112 | +0.07(+0.36%) |
Dec 13, 2002 | 19.09 | 19.09 | 18.93 | 18.94 | 124,139 | -0.13(-0.68%) |
Dec 12, 2002 | 19.01 | 19.12 | 18.92 | 19.07 | 265,528 | +0.11(+0.59%) |
Dec 11, 2002 | 18.95 | 19.01 | 18.88 | 18.96 | 371,933 | -0.05(-0.26%) |
Dec 10, 2002 | 18.98 | 19.07 | 18.97 | 19.01 | 216,679 | +0.00(+0.00%) |
Dec 09, 2002 | 18.87 | 19.04 | 18.86 | 19.01 | 173,311 | +0.20(+1.09%) |
Dec 06, 2002 | 18.89 | 18.95 | 18.80 | 18.81 | 311,476 | -0.13(-0.69%) |
Dec 05, 2002 | 18.79 | 18.96 | 18.79 | 18.94 | 202,169 | +0.02(+0.13%) |
Dec 04, 2002 | 19.02 | 19.02 | 18.83 | 18.91 | 291,323 | -0.10(-0.52%) |
Dec 03, 2002 | 18.86 | 19.14 | 18.85 | 19.01 | 308,090 | +0.19(+0.99%) |
Dec 02, 2002 | 18.61 | 18.94 | 18.61 | 18.83 | 281,005 | +0.22(+1.17%) |
Nov 29, 2002 | 18.76 | 18.76 | 18.61 | 18.61 | 94,958 | -0.11(-0.56%) |
Nov 27, 2002 | 18.45 | 18.74 | 18.42 | 18.71 | 233,929 | +0.26(+1.41%) |
Nov 26, 2002 | 18.45 | 18.61 | 18.42 | 18.45 | 230,544 | -0.01(-0.07%) |
Nov 25, 2002 | 18.59 | 18.69 | 18.45 | 18.47 | 506,713 | -0.08(-0.43%) |
Nov 22, 2002 | 18.60 | 18.66 | 18.48 | 18.55 | 595,384 | -0.03(-0.17%) |
Nov 21, 2002 | 18.61 | 18.61 | 18.55 | 18.58 | 421,589 | -0.03(-0.17%) |
Nov 20, 2002 | 18.45 | 18.61 | 18.43 | 18.61 | 324,051 | +0.22(+1.21%) |
Nov 19, 2002 | 18.39 | 18.50 | 18.37 | 18.38 | 150,256 | +0.02(+0.14%) |
Nov 18, 2002 | 18.36 | 18.43 | 18.30 | 18.36 | 142,679 | -0.16(-0.84%) |
Nov 15, 2002 | 18.50 | 18.58 | 18.46 | 18.52 | 378,866 | +0.03(+0.17%) |
Nov 14, 2002 | 18.16 | 18.50 | 18.11 | 18.48 | 285,036 | +0.48(+2.65%) |
Nov 13, 2002 | 18.14 | 18.37 | 18.01 | 18.01 | 304,705 | -0.17(-0.92%) |
Nov 12, 2002 | 17.96 | 18.26 | 17.96 | 18.17 | 328,888 | +0.24(+1.31%) |
Nov 11, 2002 | 17.93 | 18.18 | 17.83 | 17.94 | 174,278 | +0.04(+0.24%) |
Nov 08, 2002 | 18.09 | 18.09 | 17.82 | 17.89 | 166,217 | -0.19(-1.06%) |
Nov 07, 2002 | 18.32 | 18.36 | 17.98 | 18.09 | 271,816 | -0.18(-0.98%) |
Nov 06, 2002 | 18.30 | 18.39 | 18.22 | 18.27 | 175,245 | -0.01(-0.03%) |
Nov 05, 2002 | 18.05 | 18.33 | 17.85 | 18.27 | 370,160 | +0.22(+1.24%) |
Nov 04, 2002 | 18.11 | 18.11 | 17.98 | 18.05 | 328,082 | +0.04(+0.21%) |
Nov 01, 2002 | 17.92 | 18.06 | 17.86 | 18.01 | 558,948 | +0.09(+0.52%) |
Oct 31, 2002 | 17.57 | 18.11 | 17.57 | 17.92 | 1,012,943 | +0.35(+1.98%) |
Oct 30, 2002 | 17.67 | 17.73 | 17.39 | 17.57 | 591,031 | -0.06(-0.32%) |
Oct 29, 2002 | 17.92 | 17.92 | 17.52 | 17.63 | 366,291 | -0.29(-1.63%) |
Oct 28, 2002 | 18.20 | 18.30 | 17.89 | 17.92 | 622,307 | -0.13(-0.72%) |
Oct 25, 2002 | 17.74 | 18.09 | 17.70 | 18.05 | 271,977 | +0.37(+2.11%) |
Oct 24, 2002 | 17.40 | 17.68 | 17.40 | 17.68 | 286,971 | +0.37(+2.11%) |
Oct 23, 2002 | 17.69 | 17.69 | 17.21 | 17.31 | 380,962 | -0.41(-2.31%) |
Oct 22, 2002 | 17.78 | 17.79 | 17.54 | 17.72 | 351,942 | -0.06(-0.31%) |
Oct 21, 2002 | 17.80 | 17.86 | 17.58 | 17.78 | 4,062,735 | +0.04(+0.21%) |
Oct 18, 2002 | 17.86 | 17.91 | 17.69 | 17.74 | 481,724 | -0.09(-0.52%) |
Oct 17, 2002 | 17.93 | 17.99 | 17.81 | 17.83 | 201,363 | +0.12(+0.70%) |
Oct 16, 2002 | 17.83 | 17.89 | 17.61 | 17.71 | 247,633 | -0.19(-1.07%) |
Oct 15, 2002 | 17.55 | 18.04 | 17.55 | 17.90 | 575,231 | +0.37(+2.12%) |
Oct 14, 2002 | 17.62 | 17.98 | 17.48 | 17.53 | 135,263 | -0.15(-0.84%) |
Oct 11, 2002 | 17.58 | 17.90 | 17.58 | 17.68 | 804,808 | +0.14(+0.78%) |
Oct 10, 2002 | 17.18 | 17.54 | 16.77 | 17.54 | 827,056 | +0.12(+0.68%) |
Oct 09, 2002 | 17.86 | 17.89 | 17.39 | 17.42 | 567,170 | -0.50(-2.80%) |
Oct 08, 2002 | 17.89 | 18.05 | 17.49 | 17.93 | 391,441 | -0.16(-0.86%) |
Oct 07, 2002 | 18.64 | 18.64 | 18.03 | 18.08 | 2,031,367 | -0.65(-3.44%) |
Oct 04, 2002 | 19.02 | 19.02 | 18.70 | 18.73 | 408,691 | -0.30(-1.56%) |
Oct 03, 2002 | 18.64 | 19.02 | 18.58 | 19.02 | 321,794 | +0.32(+1.72%) |
Oct 02, 2002 | 19.23 | 19.29 | 18.61 | 18.70 | 1,037,287 | -0.53(-2.74%) |
Oct 01, 2002 | 19.66 | 19.66 | 19.07 | 19.23 | 1,288,145 | -0.70(-3.52%) |
Sep 30, 2002 | 19.97 | 20.08 | 19.79 | 19.93 | 683,732 | -0.04(-0.22%) |
Sep 27, 2002 | 20.22 | 20.22 | 19.97 | 19.97 | 596,029 | -0.17(-0.86%) |
Sep 26, 2002 | 19.78 | 20.16 | 19.78 | 20.15 | 1,267,025 | +0.45(+2.30%) |
Sep 25, 2002 | 19.94 | 20.03 | 19.63 | 19.69 | 386,604 | -0.18(-0.91%) |
Sep 24, 2002 | 20.40 | 20.40 | 19.85 | 19.87 | 452,704 | -0.53(-2.58%) |
Sep 23, 2002 | 20.38 | 20.53 | 20.34 | 20.40 | 365,968 | -0.04(-0.18%) |
Sep 20, 2002 | 20.36 | 20.50 | 20.34 | 20.44 | 431,101 | +0.03(+0.15%) |
Sep 19, 2002 | 20.48 | 20.49 | 20.34 | 20.41 | 257,145 | -0.07(-0.33%) |
Sep 18, 2002 | 20.54 | 20.60 | 20.40 | 20.48 | 618,438 | -0.06(-0.27%) |
Sep 17, 2002 | 20.47 | 20.59 | 20.46 | 20.53 | 776,595 | +0.03(+0.15%) |
Sep 16, 2002 | 20.59 | 20.66 | 20.49 | 20.50 | 142,518 | -0.14(-0.69%) |
Sep 13, 2002 | 20.46 | 20.80 | 20.46 | 20.64 | 610,538 | +0.18(+0.88%) |
Sep 12, 2002 | 20.56 | 20.59 | 20.44 | 20.46 | 353,232 | -0.19(-0.93%) |
Sep 11, 2002 | 20.75 | 20.84 | 20.62 | 20.66 | 117,851 | -0.09(-0.45%) |
Sep 10, 2002 | 20.87 | 20.87 | 20.72 | 20.75 | 575,715 | -0.06(-0.30%) |
Sep 09, 2002 | 21.01 | 21.01 | 20.69 | 20.81 | 377,576 | -0.08(-0.39%) |
Sep 06, 2002 | 20.98 | 21.09 | 20.87 | 20.89 | 264,239 | -0.04(-0.21%) |
Sep 05, 2002 | 20.93 | 20.98 | 20.87 | 20.93 | 327,920 | +0.06(+0.27%) |
Sep 04, 2002 | 20.72 | 20.88 | 20.69 | 20.88 | 265,367 | +0.22(+1.08%) |
Sep 03, 2002 | 20.75 | 20.77 | 20.66 | 20.66 | 468,181 | -0.16(-0.75%) |
Aug 30, 2002 | 20.46 | 20.87 | 20.39 | 20.81 | 303,254 | +0.38(+1.85%) |
Aug 29, 2002 | 20.41 | 20.46 | 20.30 | 20.43 | 257,306 | -0.02(-0.09%) |
Aug 28, 2002 | 20.23 | 20.47 | 20.21 | 20.45 | 295,676 | +0.19(+0.95%) |
Aug 27, 2002 | 20.34 | 20.40 | 20.16 | 20.26 | 158,317 | -0.09(-0.43%) |
Aug 26, 2002 | 20.08 | 20.34 | 20.02 | 20.34 | 111,725 | +0.27(+1.36%) |
Aug 23, 2002 | 20.24 | 20.31 | 20.07 | 20.07 | 379,833 | -0.17(-0.83%) |
Aug 22, 2002 | 20.08 | 20.34 | 20.08 | 20.24 | 486,883 | +0.12(+0.62%) |
Aug 21, 2002 | 19.79 | 20.16 | 19.71 | 20.12 | 451,737 | +0.32(+1.63%) |
Aug 20, 2002 | 19.51 | 19.79 | 19.45 | 19.79 | 369,676 | +0.16(+0.82%) |
Aug 16, 2002 | 19.23 | 19.63 | 19.20 | 19.63 | 281,650 | +0.43(+2.26%) |
Aug 15, 2002 | 19.35 | 19.40 | 19.14 | 19.20 | 227,803 | -0.03(-0.16%) |
Aug 14, 2002 | 19.17 | 19.35 | 19.00 | 19.23 | 226,029 | -0.03(-0.16%) |
Aug 13, 2002 | 19.35 | 19.51 | 19.18 | 19.26 | 273,267 | +0.03(+0.16%) |
Aug 12, 2002 | 18.83 | 19.23 | 18.76 | 19.23 | 235,219 | +0.07(+0.36%) |
Aug 07, 2002 | 18.52 | 19.17 | 18.48 | 19.16 | 336,143 | +0.65(+3.48%) |
Aug 06, 2002 | 18.08 | 18.67 | 18.08 | 18.52 | 618,599 | +0.17(+0.91%) |
Aug 05, 2002 | 18.98 | 18.99 | 18.35 | 18.35 | 293,097 | -0.63(-3.33%) |
Aug 02, 2002 | 19.39 | 19.42 | 18.95 | 18.98 | 1,080,171 | -0.37(-1.92%) |
Aug 01, 2002 | 19.41 | 19.51 | 19.17 | 19.35 | 604,251 | -0.06(-0.29%) |
Jul 31, 2002 | 19.54 | 19.68 | 19.18 | 19.41 | 684,055 | +0.01(+0.03%) |
Jul 30, 2002 | 19.30 | 19.91 | 19.03 | 19.40 | 529,284 | +0.11(+0.58%) |
Jul 29, 2002 | 18.58 | 19.41 | 18.58 | 19.29 | 487,205 | +1.06(+5.82%) |
Jul 26, 2002 | 17.74 | 18.35 | 17.74 | 18.23 | 526,704 | +0.55(+3.09%) |
Jul 25, 2002 | 17.21 | 18.08 | 17.06 | 17.68 | 604,573 | +0.22(+1.28%) |
Jul 24, 2002 | 17.21 | 17.62 | 16.52 | 17.46 | 814,159 | -0.29(-1.61%) |
Jul 23, 2002 | 18.39 | 18.53 | 17.65 | 17.75 | 386,766 | -0.43(-2.36%) |
Jul 22, 2002 | 18.67 | 18.73 | 17.54 | 18.17 | 561,366 | -0.55(-2.95%) |
Jul 19, 2002 | 18.91 | 18.91 | 18.43 | 18.73 | 321,633 | -0.84(-4.31%) |
Jul 17, 2002 | 19.72 | 19.95 | 19.46 | 19.57 | 261,820 | +0.09(+0.48%) |
Jul 12, 2002 | 19.79 | 20.03 | 19.45 | 19.48 | 397,567 | -0.21(-1.07%) |
Jul 11, 2002 | 20.22 | 20.26 | 19.48 | 19.69 | 618,761 | -0.53(-2.64%) |
Jul 10, 2002 | 20.56 | 20.62 | 20.10 | 20.22 | 378,221 | -0.34(-1.66%) |
Jul 09, 2002 | 20.62 | 20.62 | 20.56 | 20.56 | 513,807 | +0.06(+0.27%) |
Jul 08, 2002 | 20.93 | 20.93 | 20.51 | 20.51 | 437,711 | -0.38(-1.84%) |
Jul 05, 2002 | 20.78 | 21.08 | 20.70 | 20.89 | 143,001 | +0.11(+0.54%) |
Jul 04, 2002 | 21.24 | 21.24 | 20.65 | 20.78 | 383,057 | +0.00(+0.00%) |
Jul 03, 2002 | 21.24 | 21.24 | 20.65 | 20.78 | 383,057 | -0.46(-2.16%) |
Jul 02, 2002 | 21.37 | 21.39 | 21.09 | 21.24 | 316,474 | -0.16(-0.75%) |
Jul 01, 2002 | 21.52 | 21.68 | 21.21 | 21.40 | 321,794 | -0.40(-1.85%) |
Jun 28, 2002 | 21.68 | 21.95 | 21.68 | 21.80 | 638,752 | -0.02(-0.09%) |
Jun 27, 2002 | 21.55 | 21.90 | 21.52 | 21.82 | 468,665 | +0.32(+1.47%) |
Jun 26, 2002 | 21.70 | 21.81 | 21.43 | 21.50 | 96,731 | -0.20(-0.91%) |
Jun 25, 2002 | 21.32 | 21.74 | 21.32 | 21.70 | 340,012 | +0.30(+1.39%) |
Jun 21, 2002 | 21.40 | 21.47 | 21.34 | 21.41 | 256,984 | +0.01(+0.03%) |
Jun 20, 2002 | 21.41 | 21.41 | 21.28 | 21.40 | 153,158 | -0.06(-0.26%) |
Jun 19, 2002 | 21.31 | 21.46 | 21.23 | 21.46 | 226,352 | +0.15(+0.70%) |
Jun 18, 2002 | 21.40 | 21.49 | 21.25 | 21.31 | 135,746 | -0.09(-0.44%) |
Jun 17, 2002 | 21.31 | 21.41 | 21.21 | 21.40 | 313,411 | +0.16(+0.73%) |
Jun 14, 2002 | 21.23 | 21.46 | 21.18 | 21.24 | 359,358 | -0.08(-0.38%) |
Jun 12, 2002 | 21.44 | 21.55 | 21.18 | 21.32 | 645,846 | -0.11(-0.49%) |
Jun 11, 2002 | 21.37 | 21.62 | 21.37 | 21.43 | 310,347 | +0.03(+0.14%) |
Jun 10, 2002 | 21.24 | 21.59 | 21.01 | 21.40 | 530,573 | -0.25(-1.15%) |
Jun 07, 2002 | 21.72 | 21.74 | 21.59 | 21.65 | 194,108 | -0.07(-0.31%) |
Jun 06, 2002 | 21.62 | 21.99 | 21.59 | 21.72 | 165,088 | +0.01(+0.03%) |
Jun 05, 2002 | 21.77 | 21.89 | 21.66 | 21.71 | 271,010 | +0.11(+0.49%) |
May 31, 2002 | 21.80 | 21.88 | 21.60 | 21.60 | 262,143 | +0.40(+1.87%) |
May 28, 2002 | 21.00 | 21.24 | 21.00 | 21.21 | 149,611 | +0.24(+1.15%) |
May 27, 2002 | 20.97 | 21.16 | 20.84 | 20.97 | 135,102 | +0.00(+0.00%) |
May 24, 2002 | 20.97 | 21.16 | 20.84 | 20.97 | 135,102 | -0.03(-0.15%) |
May 23, 2002 | 20.33 | 21.24 | 20.33 | 21.00 | 1,692,806 | +0.67(+3.30%) |
May 22, 2002 | 20.34 | 20.47 | 20.25 | 20.33 | 174,600 | +0.00(+0.00%) |
May 21, 2002 | 20.59 | 20.62 | 20.28 | 20.33 | 239,088 | -0.32(-1.53%) |
May 20, 2002 | 20.72 | 20.72 | 20.60 | 20.64 | 323,084 | -0.01(-0.06%) |
May 17, 2002 | 20.66 | 20.72 | 20.50 | 20.66 | 174,600 | +0.00(+0.00%) |
May 16, 2002 | 20.77 | 20.82 | 20.58 | 20.66 | 446,739 | -0.12(-0.60%) |
May 15, 2002 | 20.82 | 20.88 | 20.69 | 20.78 | 177,180 | -0.04(-0.18%) |
May 14, 2002 | 20.75 | 20.97 | 20.63 | 20.82 | 140,261 | +0.11(+0.54%) |
May 13, 2002 | 20.77 | 20.93 | 20.67 | 20.70 | 246,343 | +0.02(+0.12%) |
May 10, 2002 | 20.87 | 20.87 | 20.67 | 20.68 | 342,108 | -0.11(-0.54%) |
May 09, 2002 | 20.80 | 20.87 | 20.78 | 20.79 | 188,949 | -0.09(-0.42%) |
May 08, 2002 | 20.83 | 20.88 | 20.72 | 20.88 | 552,177 | +0.11(+0.51%) |
May 07, 2002 | 20.87 | 20.90 | 20.72 | 20.77 | 231,833 | -0.01(-0.03%) |
May 06, 2002 | 20.81 | 20.99 | 20.75 | 20.78 | 193,302 | -0.02(-0.12%) |
May 03, 2002 | 20.83 | 20.90 | 20.75 | 20.80 | 186,531 | -0.03(-0.15%) |
May 02, 2002 | 20.50 | 20.92 | 20.48 | 20.83 | 790,460 | +0.30(+1.48%) |