Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.50 | 16.82 | 16.44 | 16.63 | 797,560 | +0.09(+0.57%) |
Apr 29, 2003 | 16.36 | 16.69 | 16.35 | 16.53 | 709,706 | +0.13(+0.82%) |
Apr 28, 2003 | 15.92 | 16.46 | 15.86 | 16.40 | 805,778 | +0.48(+3.03%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.92 | 15.92 | 537,135 | -0.22(-1.37%) |
Apr 24, 2003 | 15.93 | 16.29 | 15.93 | 16.14 | 1,691,641 | +0.44(+2.81%) |
Apr 23, 2003 | 15.23 | 15.90 | 15.17 | 15.69 | 2,111,937 | +1.13(+7.77%) |
Apr 22, 2003 | 14.22 | 14.63 | 14.16 | 14.56 | 602,877 | +0.29(+2.02%) |
Apr 21, 2003 | 14.39 | 14.48 | 14.26 | 14.28 | 460,039 | -0.14(-0.97%) |
Apr 17, 2003 | 14.66 | 14.66 | 14.29 | 14.42 | 671,158 | -0.23(-1.60%) |
Apr 16, 2003 | 14.93 | 14.93 | 14.62 | 14.65 | 1,693,285 | +0.72(+5.14%) |
Apr 15, 2003 | 13.79 | 14.01 | 13.73 | 13.93 | 323,177 | +0.15(+1.07%) |
Apr 14, 2003 | 13.64 | 13.79 | 13.59 | 13.79 | 415,663 | +0.25(+1.83%) |
Apr 11, 2003 | 13.77 | 13.84 | 13.49 | 13.54 | 333,487 | -0.10(-0.74%) |
Apr 10, 2003 | 13.48 | 13.65 | 13.39 | 13.64 | 238,610 | +0.16(+1.19%) |
Apr 09, 2003 | 13.65 | 13.85 | 13.39 | 13.48 | 729,428 | -0.03(-0.20%) |
Apr 08, 2003 | 13.87 | 13.87 | 13.51 | 13.51 | 615,577 | -0.31(-2.28%) |
Apr 07, 2003 | 13.99 | 14.28 | 13.81 | 13.82 | 555,662 | -0.02(-0.14%) |
Apr 04, 2003 | 13.77 | 13.92 | 13.75 | 13.84 | 400,573 | +0.02(+0.14%) |
Apr 03, 2003 | 14.04 | 14.08 | 13.81 | 13.82 | 471,693 | -0.25(-1.76%) |
Apr 02, 2003 | 13.95 | 14.22 | 13.92 | 14.07 | 421,192 | +0.31(+2.29%) |
Apr 01, 2003 | 13.52 | 13.75 | 13.47 | 13.75 | 721,510 | +0.03(+0.19%) |
Mar 31, 2003 | 13.85 | 13.85 | 13.56 | 13.73 | 783,217 | -0.34(-2.43%) |
Mar 28, 2003 | 14.66 | 14.67 | 13.82 | 14.07 | 1,776,656 | -0.60(-4.06%) |
Mar 27, 2003 | 14.80 | 14.83 | 14.59 | 14.66 | 763,195 | -0.13(-0.86%) |
Mar 26, 2003 | 14.88 | 14.90 | 14.70 | 14.79 | 824,006 | -0.15(-1.03%) |
Mar 25, 2003 | 14.99 | 15.07 | 14.82 | 14.95 | 1,000,163 | -0.11(-0.76%) |
Mar 24, 2003 | 15.44 | 15.45 | 14.92 | 15.06 | 734,658 | -0.55(-3.52%) |
Mar 21, 2003 | 15.36 | 15.66 | 15.22 | 15.61 | 607,060 | +0.38(+2.51%) |
Mar 20, 2003 | 15.23 | 15.32 | 14.99 | 15.23 | 477,371 | +0.00(+0.00%) |
Mar 19, 2003 | 15.13 | 15.33 | 15.01 | 15.23 | 504,115 | +0.23(+1.56%) |
Mar 18, 2003 | 15.16 | 15.23 | 14.86 | 14.99 | 655,320 | +0.01(+0.04%) |
Mar 17, 2003 | 14.48 | 14.99 | 14.37 | 14.99 | 514,126 | +0.50(+3.42%) |
Mar 14, 2003 | 14.44 | 14.59 | 14.36 | 14.49 | 556,559 | +0.09(+0.60%) |
Mar 13, 2003 | 14.26 | 14.41 | 14.10 | 14.40 | 763,793 | +0.48(+3.41%) |
Mar 12, 2003 | 13.81 | 13.95 | 13.62 | 13.93 | 456,901 | -0.03(-0.19%) |
Mar 11, 2003 | 14.24 | 14.48 | 13.95 | 13.95 | 629,173 | -0.56(-3.83%) |
Mar 10, 2003 | 14.90 | 14.90 | 14.48 | 14.51 | 293,295 | -0.45(-3.00%) |
Mar 07, 2003 | 14.81 | 14.99 | 14.76 | 14.96 | 334,084 | +0.07(+0.49%) |
Mar 06, 2003 | 15.03 | 15.04 | 14.80 | 14.88 | 252,207 | -0.14(-0.94%) |
Mar 05, 2003 | 14.95 | 15.19 | 14.86 | 15.03 | 545,951 | -0.05(-0.35%) |
Mar 04, 2003 | 15.28 | 15.28 | 15.08 | 15.08 | 318,097 | -0.13(-0.88%) |
Mar 03, 2003 | 15.43 | 15.44 | 15.12 | 15.21 | 292,249 | +0.03(+0.18%) |
Feb 28, 2003 | 15.13 | 15.36 | 15.08 | 15.19 | 610,198 | +0.03(+0.22%) |
Feb 27, 2003 | 14.94 | 15.20 | 14.94 | 15.15 | 266,849 | +0.24(+1.62%) |
Feb 26, 2003 | 14.89 | 14.97 | 14.74 | 14.91 | 250,264 | -0.03(-0.18%) |
Feb 25, 2003 | 14.66 | 14.94 | 14.46 | 14.94 | 331,843 | +0.18(+1.22%) |
Feb 24, 2003 | 15.23 | 15.27 | 14.68 | 14.76 | 364,116 | -0.65(-4.21%) |
Feb 21, 2003 | 15.26 | 15.49 | 15.08 | 15.41 | 353,807 | +0.23(+1.54%) |
Feb 20, 2003 | 15.19 | 15.24 | 15.10 | 15.17 | 392,953 | -0.09(-0.57%) |
Feb 19, 2003 | 15.49 | 15.49 | 15.21 | 15.26 | 342,750 | -0.37(-2.36%) |
Feb 18, 2003 | 15.44 | 15.66 | 15.40 | 15.63 | 627,978 | +0.29(+1.92%) |
Feb 14, 2003 | 14.93 | 15.39 | 14.93 | 15.33 | 682,065 | +0.40(+2.69%) |
Feb 13, 2003 | 14.91 | 14.99 | 14.59 | 14.93 | 497,093 | +0.03(+0.18%) |
Feb 12, 2003 | 15.01 | 15.07 | 14.89 | 14.91 | 304,800 | -0.03(-0.18%) |
Feb 11, 2003 | 14.93 | 15.11 | 14.78 | 14.93 | 334,383 | +0.01(+0.09%) |
Feb 10, 2003 | 14.86 | 14.93 | 14.64 | 14.92 | 418,652 | +0.06(+0.41%) |
Feb 07, 2003 | 15.05 | 15.18 | 14.84 | 14.86 | 440,018 | -0.09(-0.63%) |
Feb 06, 2003 | 15.09 | 15.19 | 14.72 | 14.95 | 477,669 | +0.19(+1.27%) |
Feb 05, 2003 | 14.68 | 15.14 | 14.68 | 14.76 | 318,844 | +0.09(+0.59%) |
Feb 04, 2003 | 14.78 | 14.80 | 14.68 | 14.68 | 371,736 | -0.09(-0.63%) |
Feb 03, 2003 | 15.08 | 15.19 | 14.76 | 14.77 | 443,753 | -0.31(-2.04%) |
Jan 31, 2003 | 14.52 | 15.08 | 14.42 | 15.08 | 589,878 | +0.56(+3.82%) |
Jan 30, 2003 | 14.68 | 14.77 | 14.48 | 14.52 | 431,202 | -0.21(-1.45%) |
Jan 29, 2003 | 14.66 | 14.78 | 14.44 | 14.74 | 327,361 | -0.03(-0.18%) |
Jan 28, 2003 | 14.79 | 14.82 | 14.52 | 14.76 | 375,770 | +0.17(+1.19%) |
Jan 27, 2003 | 14.85 | 14.95 | 14.52 | 14.59 | 290,606 | -0.25(-1.71%) |
Jan 24, 2003 | 15.40 | 15.40 | 14.81 | 14.84 | 269,987 | -0.56(-3.61%) |
Jan 23, 2003 | 15.46 | 15.53 | 15.30 | 15.40 | 429,260 | +0.01(+0.04%) |
Jan 22, 2003 | 15.20 | 15.45 | 15.13 | 15.39 | 582,258 | +0.21(+1.37%) |
Jan 21, 2003 | 15.56 | 15.57 | 15.13 | 15.19 | 395,343 | -0.27(-1.77%) |
Jan 17, 2003 | 15.39 | 15.52 | 15.39 | 15.46 | 327,510 | -0.09(-0.60%) |
Jan 16, 2003 | 15.49 | 15.74 | 15.46 | 15.55 | 452,269 | +0.16(+1.04%) |
Jan 15, 2003 | 15.63 | 15.63 | 15.36 | 15.39 | 255,793 | -0.17(-1.08%) |
Jan 14, 2003 | 15.59 | 15.61 | 15.50 | 15.56 | 323,626 | -0.02(-0.13%) |
Jan 13, 2003 | 15.59 | 15.73 | 15.47 | 15.58 | 389,666 | +0.10(+0.65%) |
Jan 10, 2003 | 15.56 | 15.59 | 15.40 | 15.48 | 647,849 | -0.04(-0.26%) |
Jan 09, 2003 | 15.29 | 15.52 | 15.27 | 15.52 | 519,654 | +0.34(+2.25%) |
Jan 08, 2003 | 15.27 | 15.33 | 14.93 | 15.18 | 633,805 | -0.09(-0.61%) |
Jan 07, 2003 | 15.37 | 16.02 | 15.13 | 15.27 | 573,592 | -0.10(-0.65%) |
Jan 06, 2003 | 15.13 | 15.45 | 15.13 | 15.37 | 355,600 | +0.28(+1.86%) |
Jan 03, 2003 | 15.05 | 15.15 | 14.98 | 15.09 | 444,052 | -0.10(-0.66%) |
Jan 02, 2003 | 14.89 | 15.23 | 14.56 | 15.19 | 972,073 | +0.17(+1.16%) |
Dec 31, 2002 | 14.89 | 15.04 | 14.66 | 15.02 | 430,754 | +0.09(+0.63%) |
Dec 30, 2002 | 14.69 | 14.95 | 14.56 | 14.93 | 388,321 | +0.32(+2.20%) |
Dec 27, 2002 | 14.76 | 14.76 | 14.58 | 14.60 | 251,759 | -0.12(-0.82%) |
Dec 26, 2002 | 14.70 | 14.96 | 14.70 | 14.72 | 461,234 | +0.10(+0.69%) |
Dec 24, 2002 | 14.70 | 14.72 | 14.56 | 14.62 | 154,043 | -0.05(-0.36%) |
Dec 23, 2002 | 14.54 | 14.82 | 14.49 | 14.68 | 459,590 | +0.14(+0.97%) |
Dec 20, 2002 | 14.66 | 14.84 | 14.54 | 14.54 | 783,366 | -0.01(-0.09%) |
Dec 19, 2002 | 14.42 | 14.66 | 14.39 | 14.55 | 333,487 | +0.16(+1.12%) |
Dec 18, 2002 | 14.63 | 14.63 | 14.37 | 14.39 | 442,259 | -0.24(-1.65%) |
Dec 17, 2002 | 14.86 | 14.95 | 14.60 | 14.63 | 668,020 | -0.13(-0.91%) |
Dec 16, 2002 | 14.39 | 14.80 | 14.09 | 14.76 | 1,728,097 | -0.41(-2.73%) |
Dec 13, 2002 | 15.37 | 15.48 | 15.17 | 15.18 | 368,300 | -0.19(-1.26%) |
Dec 12, 2002 | 15.44 | 15.58 | 15.29 | 15.37 | 300,467 | -0.10(-0.65%) |
Dec 11, 2002 | 15.46 | 15.53 | 15.42 | 15.47 | 277,009 | -0.07(-0.43%) |
Dec 10, 2002 | 15.31 | 15.56 | 15.29 | 15.54 | 324,672 | +0.19(+1.22%) |
Dec 09, 2002 | 15.63 | 15.63 | 15.33 | 15.35 | 366,357 | -0.30(-1.92%) |
Dec 06, 2002 | 15.33 | 15.71 | 15.15 | 15.65 | 565,374 | +0.23(+1.52%) |
Dec 05, 2002 | 15.37 | 15.55 | 15.35 | 15.42 | 430,306 | +0.05(+0.35%) |
Dec 04, 2002 | 15.15 | 15.50 | 15.15 | 15.37 | 621,852 | +0.23(+1.50%) |
Dec 03, 2002 | 15.53 | 15.53 | 15.14 | 15.14 | 909,769 | -0.39(-2.54%) |
Dec 02, 2002 | 15.69 | 15.73 | 15.39 | 15.53 | 747,955 | +0.14(+0.91%) |
Nov 29, 2002 | 15.33 | 15.43 | 15.17 | 15.39 | 326,614 | +0.15(+0.97%) |
Nov 27, 2002 | 14.72 | 15.27 | 14.72 | 15.25 | 1,059,778 | +0.55(+3.73%) |
Nov 26, 2002 | 15.23 | 15.23 | 14.65 | 14.70 | 687,444 | -0.63(-4.11%) |
Nov 25, 2002 | 15.56 | 15.56 | 15.07 | 15.33 | 447,040 | -0.12(-0.78%) |
Nov 22, 2002 | 15.66 | 15.73 | 15.27 | 15.45 | 542,066 | -0.21(-1.37%) |
Nov 21, 2002 | 15.36 | 15.69 | 15.36 | 15.66 | 424,628 | +0.17(+1.08%) |
Nov 20, 2002 | 15.53 | 15.53 | 15.29 | 15.49 | 292,249 | -0.03(-0.17%) |
Nov 19, 2002 | 15.66 | 15.73 | 15.51 | 15.52 | 248,471 | -0.01(-0.09%) |
Nov 18, 2002 | 16.16 | 16.16 | 15.52 | 15.53 | 367,852 | -0.51(-3.17%) |
Nov 15, 2002 | 15.96 | 16.09 | 15.87 | 16.04 | 269,688 | +0.06(+0.38%) |
Nov 14, 2002 | 15.74 | 15.98 | 15.74 | 15.98 | 241,748 | +0.31(+2.01%) |
Nov 13, 2002 | 15.49 | 15.82 | 15.22 | 15.67 | 252,506 | +0.15(+0.99%) |
Nov 12, 2002 | 15.43 | 15.73 | 15.41 | 15.51 | 445,247 | +0.00(+0.00%) |
Nov 11, 2002 | 15.88 | 15.96 | 15.41 | 15.51 | 432,547 | -0.40(-2.52%) |
Nov 08, 2002 | 15.96 | 16.17 | 15.76 | 15.92 | 285,974 | -0.15(-0.92%) |
Nov 07, 2002 | 16.13 | 16.13 | 15.77 | 16.06 | 504,115 | -0.10(-0.62%) |
Nov 06, 2002 | 15.45 | 16.16 | 15.35 | 16.16 | 638,138 | +0.76(+4.91%) |
Nov 05, 2002 | 15.52 | 15.57 | 15.27 | 15.41 | 325,867 | -0.11(-0.73%) |
Nov 04, 2002 | 15.84 | 15.89 | 15.39 | 15.52 | 381,896 | -0.29(-1.86%) |
Nov 01, 2002 | 15.35 | 15.82 | 15.07 | 15.82 | 355,301 | +0.46(+2.96%) |
Oct 31, 2002 | 15.65 | 15.70 | 15.19 | 15.36 | 365,760 | -0.31(-2.01%) |
Oct 30, 2002 | 15.42 | 15.71 | 15.36 | 15.67 | 377,265 | +0.21(+1.39%) |
Oct 29, 2002 | 15.58 | 15.61 | 15.20 | 15.46 | 814,294 | -0.13(-0.82%) |
Oct 28, 2002 | 15.84 | 15.93 | 15.40 | 15.59 | 627,828 | -0.25(-1.56%) |
Oct 25, 2002 | 15.59 | 15.84 | 15.30 | 15.84 | 585,096 | +0.24(+1.54%) |
Oct 24, 2002 | 15.85 | 15.96 | 15.57 | 15.59 | 678,180 | -0.29(-1.81%) |
Oct 23, 2002 | 15.59 | 16.03 | 15.48 | 15.88 | 981,785 | +0.61(+3.99%) |
Oct 22, 2002 | 15.71 | 15.71 | 15.12 | 15.27 | 789,044 | -0.44(-2.81%) |
Oct 21, 2002 | 15.86 | 15.90 | 15.59 | 15.71 | 1,558,366 | -0.21(-1.34%) |
Oct 18, 2002 | 16.09 | 16.09 | 15.69 | 15.93 | 5,229,416 | -0.17(-1.04%) |
Oct 17, 2002 | 15.66 | 16.10 | 15.65 | 16.10 | 351,865 | +0.56(+3.62%) |
Oct 16, 2002 | 16.30 | 16.30 | 15.50 | 15.53 | 395,045 | -0.72(-4.41%) |
Oct 15, 2002 | 16.06 | 16.46 | 16.06 | 16.25 | 731,072 | +0.60(+3.81%) |
Oct 14, 2002 | 15.84 | 15.93 | 15.59 | 15.65 | 346,486 | -0.09(-0.55%) |
Oct 11, 2002 | 15.05 | 16.09 | 14.93 | 15.74 | 691,777 | +0.70(+4.63%) |
Oct 10, 2002 | 14.61 | 15.39 | 14.57 | 15.05 | 831,626 | +0.54(+3.69%) |
Oct 09, 2002 | 15.21 | 15.21 | 14.51 | 14.51 | 421,939 | -0.70(-4.62%) |
Oct 08, 2002 | 14.38 | 15.30 | 14.32 | 15.21 | 648,746 | +0.96(+6.76%) |
Oct 07, 2002 | 15.46 | 15.46 | 14.20 | 14.25 | 1,348,890 | -1.12(-7.31%) |
Oct 04, 2002 | 15.83 | 15.96 | 15.15 | 15.37 | 413,572 | -0.35(-2.26%) |
Oct 03, 2002 | 15.63 | 16.05 | 15.40 | 15.73 | 925,158 | +0.00(+0.00%) |
Oct 02, 2002 | 16.50 | 16.50 | 15.72 | 15.73 | 984,923 | -1.01(-6.04%) |
Oct 01, 2002 | 16.46 | 16.78 | 16.33 | 16.74 | 737,048 | +0.05(+0.32%) |
Sep 30, 2002 | 16.41 | 16.75 | 16.20 | 16.69 | 408,193 | +0.00(+0.00%) |
Sep 27, 2002 | 17.21 | 17.21 | 16.68 | 16.69 | 543,261 | -0.53(-3.07%) |
Sep 26, 2002 | 16.79 | 17.23 | 16.77 | 17.21 | 529,216 | +0.42(+2.51%) |
Sep 25, 2002 | 16.17 | 16.79 | 16.17 | 16.79 | 559,846 | +0.65(+4.02%) |
Sep 24, 2002 | 16.37 | 16.48 | 16.06 | 16.14 | 863,451 | -0.53(-3.17%) |
Sep 23, 2002 | 16.97 | 17.42 | 16.67 | 16.67 | 500,679 | -0.45(-2.62%) |
Sep 20, 2002 | 17.01 | 17.36 | 17.01 | 17.12 | 481,405 | +0.01(+0.04%) |
Sep 19, 2002 | 17.40 | 17.56 | 17.11 | 17.11 | 2,046,942 | -0.37(-2.11%) |
Sep 18, 2002 | 17.75 | 17.75 | 17.46 | 17.48 | 618,415 | -0.27(-1.51%) |
Sep 17, 2002 | 17.69 | 17.89 | 17.64 | 17.75 | 587,039 | +0.19(+1.07%) |
Sep 16, 2002 | 17.54 | 17.63 | 17.47 | 17.56 | 461,234 | -0.05(-0.27%) |
Sep 13, 2002 | 17.68 | 17.68 | 17.31 | 17.61 | 369,943 | -0.07(-0.38%) |
Sep 12, 2002 | 17.80 | 17.81 | 17.57 | 17.68 | 355,600 | -0.29(-1.60%) |
Sep 11, 2002 | 18.07 | 18.11 | 17.92 | 17.96 | 293,295 | +0.03(+0.15%) |
Sep 10, 2002 | 17.67 | 17.96 | 17.60 | 17.94 | 546,548 | +0.23(+1.32%) |
Sep 09, 2002 | 17.37 | 17.85 | 17.30 | 17.70 | 390,562 | +0.23(+1.34%) |
Sep 06, 2002 | 17.19 | 17.48 | 17.11 | 17.47 | 422,686 | +0.41(+2.43%) |
Sep 05, 2002 | 17.13 | 17.25 | 16.93 | 17.05 | 404,756 | -0.34(-1.96%) |
Sep 04, 2002 | 16.93 | 17.45 | 16.90 | 17.39 | 331,096 | +0.54(+3.22%) |
Sep 03, 2002 | 17.50 | 17.52 | 16.83 | 16.85 | 460,487 | -0.64(-3.67%) |
Aug 30, 2002 | 17.09 | 17.72 | 17.09 | 17.50 | 547,295 | +0.44(+2.55%) |
Aug 29, 2002 | 17.10 | 17.40 | 16.97 | 17.06 | 844,774 | -0.33(-1.89%) |
Aug 28, 2002 | 17.74 | 17.76 | 17.31 | 17.39 | 694,615 | -0.39(-2.18%) |
Aug 27, 2002 | 18.34 | 18.40 | 17.74 | 17.78 | 29,882 | -0.50(-2.71%) |
Aug 26, 2002 | 18.11 | 18.35 | 17.80 | 18.27 | 382,195 | +0.17(+0.96%) |
Aug 23, 2002 | 18.47 | 18.57 | 18.10 | 18.10 | 328,257 | -0.64(-3.39%) |
Aug 22, 2002 | 18.70 | 19.07 | 18.47 | 18.73 | 119,529 | +0.20(+1.08%) |
Aug 21, 2002 | 18.22 | 18.73 | 18.10 | 18.53 | 617,071 | +0.29(+1.58%) |
Aug 20, 2002 | 18.37 | 18.45 | 18.08 | 18.24 | 263,413 | +0.27(+1.53%) |
Aug 16, 2002 | 18.14 | 18.18 | 17.89 | 17.97 | 468,555 | -0.10(-0.56%) |
Aug 15, 2002 | 17.80 | 18.33 | 17.70 | 18.07 | 1,062,916 | +0.29(+1.66%) |
Aug 14, 2002 | 17.33 | 17.81 | 17.03 | 17.78 | 564,328 | +0.45(+2.59%) |
Aug 13, 2002 | 17.74 | 17.91 | 17.32 | 17.33 | 652,929 | -0.55(-3.07%) |
Aug 12, 2002 | 17.80 | 17.98 | 17.39 | 17.88 | 431,501 | +0.84(+4.95%) |
Aug 07, 2002 | 17.17 | 17.26 | 16.70 | 17.03 | 776,941 | +0.03(+0.20%) |
Aug 06, 2002 | 33.46 | 17.27 | 16.81 | 17.00 | 769,770 | +0.27(+1.60%) |
Aug 05, 2002 | 16.93 | 17.13 | 16.63 | 16.73 | 789,492 | -0.27(-1.57%) |
Aug 02, 2002 | 17.27 | 17.27 | 16.77 | 17.00 | 745,864 | -0.39(-2.27%) |
Aug 01, 2002 | 17.52 | 17.67 | 17.23 | 17.39 | 335,579 | -0.12(-0.69%) |
Jul 31, 2002 | 17.77 | 17.78 | 17.21 | 17.52 | 413,422 | -0.16(-0.91%) |
Jul 30, 2002 | 17.41 | 17.89 | 17.06 | 17.68 | 701,937 | +0.09(+0.53%) |
Jul 29, 2002 | 16.77 | 17.90 | 16.71 | 17.58 | 731,819 | +1.08(+6.57%) |
Jul 26, 2002 | 16.06 | 16.50 | 15.87 | 16.50 | 732,715 | +0.50(+3.10%) |
Jul 25, 2002 | 15.69 | 16.40 | 15.56 | 16.00 | 1,040,056 | +0.21(+1.31%) |
Jul 24, 2002 | 14.72 | 15.87 | 14.66 | 15.80 | 1,137,173 | +0.86(+5.78%) |
Jul 23, 2002 | 15.55 | 15.73 | 14.93 | 14.93 | 759,161 | -0.52(-3.34%) |
Jul 22, 2002 | 15.96 | 16.14 | 15.21 | 15.45 | 652,182 | -0.52(-3.23%) |
Jul 19, 2002 | 16.54 | 16.54 | 15.96 | 15.96 | 620,657 | -0.92(-5.47%) |
Jul 17, 2002 | 17.15 | 17.60 | 16.69 | 16.89 | 381,149 | -0.69(-3.92%) |
Jul 12, 2002 | 17.84 | 17.98 | 17.51 | 17.58 | 421,789 | -0.21(-1.20%) |
Jul 11, 2002 | 17.96 | 18.20 | 17.23 | 17.79 | 881,679 | -0.18(-1.01%) |
Jul 10, 2002 | 18.57 | 18.74 | 17.94 | 17.97 | 450,178 | -0.51(-2.75%) |
Jul 09, 2002 | 18.69 | 18.69 | 18.48 | 18.48 | 484,393 | -0.21(-1.15%) |
Jul 08, 2002 | 18.95 | 19.10 | 18.66 | 18.69 | 499,483 | -0.25(-1.34%) |
Jul 05, 2002 | 18.24 | 19.41 | 18.20 | 18.95 | 431,650 | +0.62(+3.40%) |
Jul 04, 2002 | 18.00 | 18.35 | 17.64 | 18.33 | 921,721 | +0.00(+0.00%) |
Jul 03, 2002 | 18.00 | 18.35 | 17.64 | 18.33 | 921,721 | +0.29(+1.60%) |
Jul 02, 2002 | 18.14 | 18.41 | 17.94 | 18.04 | 789,641 | -0.08(-0.44%) |
Jul 01, 2002 | 18.12 | 18.34 | 17.91 | 18.12 | 1,059,180 | -0.01(-0.07%) |
Jun 28, 2002 | 18.00 | 18.24 | 17.96 | 18.13 | 1,660,563 | +0.19(+1.04%) |
Jun 27, 2002 | 17.80 | 18.16 | 17.75 | 17.94 | 929,043 | +0.01(+0.07%) |
Jun 26, 2002 | 18.32 | 18.32 | 17.77 | 17.93 | 797,112 | -0.39(-2.15%) |
Jun 25, 2002 | 18.49 | 18.59 | 18.10 | 18.33 | 1,146,736 | -0.41(-2.18%) |
Jun 21, 2002 | 18.76 | 19.01 | 18.48 | 18.73 | 705,522 | -0.02(-0.11%) |
Jun 20, 2002 | 18.81 | 19.07 | 18.73 | 18.75 | 558,053 | +0.01(+0.04%) |
Jun 19, 2002 | 18.77 | 18.94 | 18.57 | 18.75 | 561,340 | -0.02(-0.11%) |
Jun 18, 2002 | 18.85 | 19.04 | 18.64 | 18.77 | 1,210,236 | -0.07(-0.36%) |
Jun 17, 2002 | 18.55 | 18.91 | 18.52 | 18.83 | 386,379 | +0.33(+1.77%) |
Jun 14, 2002 | 18.27 | 18.61 | 17.61 | 18.51 | 565,972 | -0.23(-1.25%) |
Jun 12, 2002 | 18.54 | 18.81 | 18.35 | 18.74 | 712,844 | +0.07(+0.36%) |
Jun 11, 2002 | 19.34 | 19.38 | 18.44 | 18.67 | 896,321 | -0.51(-2.65%) |
Jun 10, 2002 | 19.34 | 19.48 | 19.09 | 19.18 | 223,370 | -0.03(-0.17%) |
Jun 07, 2002 | 19.02 | 19.34 | 18.87 | 19.22 | 479,911 | +0.16(+0.84%) |
Jun 06, 2002 | 19.40 | 19.50 | 18.99 | 19.05 | 431,501 | -0.27(-1.42%) |
Jun 05, 2002 | 19.41 | 19.61 | 19.24 | 19.33 | 562,535 | -0.68(-3.41%) |
May 31, 2002 | 19.95 | 20.07 | 19.78 | 20.01 | 430,455 | +0.35(+1.77%) |
May 28, 2002 | 19.78 | 19.78 | 19.34 | 19.66 | 441,810 | -0.09(-0.47%) |
May 27, 2002 | 19.94 | 20.03 | 19.74 | 19.76 | 472,888 | +0.00(+0.00%) |
May 24, 2002 | 19.94 | 20.03 | 19.74 | 19.76 | 472,888 | -0.19(-0.94%) |
May 23, 2002 | 20.08 | 20.08 | 19.86 | 19.94 | 880,633 | -0.06(-0.30%) |
May 22, 2002 | 20.01 | 20.08 | 19.70 | 20.01 | 486,933 | +0.00(+0.00%) |
May 21, 2002 | 20.38 | 20.45 | 19.98 | 20.01 | 340,360 | -0.25(-1.22%) |
May 20, 2002 | 20.48 | 20.52 | 20.18 | 20.25 | 554,616 | -0.21(-1.01%) |
May 17, 2002 | 20.44 | 20.61 | 20.33 | 20.46 | 412,227 | +0.03(+0.13%) |
May 16, 2002 | 20.61 | 20.72 | 20.33 | 20.43 | 519,654 | -0.21(-1.01%) |
May 15, 2002 | 20.38 | 20.81 | 20.34 | 20.64 | 657,262 | +0.21(+1.02%) |
May 14, 2002 | 19.97 | 20.28 | 19.92 | 20.43 | 650,688 | +0.63(+3.18%) |
May 13, 2002 | 19.40 | 19.90 | 19.30 | 19.80 | 447,488 | +0.46(+2.39%) |
May 10, 2002 | 19.74 | 19.81 | 19.33 | 19.34 | 622,748 | -0.40(-2.03%) |
May 09, 2002 | 19.78 | 20.07 | 19.71 | 19.74 | 533,699 | -0.20(-1.01%) |
May 08, 2002 | 19.60 | 19.98 | 19.60 | 19.94 | 860,313 | +0.40(+2.05%) |
May 07, 2002 | 19.22 | 19.58 | 19.17 | 19.54 | 842,384 | +0.49(+2.56%) |
May 06, 2002 | 19.07 | 19.48 | 19.04 | 19.05 | 566,121 | +0.02(+0.11%) |
May 03, 2002 | 19.48 | 19.60 | 18.97 | 19.03 | 743,772 | -0.41(-2.10%) |
May 02, 2002 | 19.24 | 19.64 | 19.22 | 19.44 | 494,702 | +0.20(+1.04%) |