Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 17.17 | 17.25 | 16.50 | 16.50 | 33,664 | -0.68(-3.97%) |
Apr 29, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 1,613 | +0.07(+0.40%) |
Apr 28, 2003 | 17.11 | 17.11 | 17.11 | 17.11 | 6,014 | +0.01(+0.08%) |
Apr 25, 2003 | 17.10 | 17.10 | 17.10 | 17.10 | 5,940 | -0.01(-0.08%) |
Apr 24, 2003 | 17.04 | 17.11 | 17.04 | 17.11 | 513 | +0.05(+0.32%) |
Apr 23, 2003 | 17.03 | 17.07 | 16.92 | 17.06 | 2,567 | +0.01(+0.08%) |
Apr 22, 2003 | 17.14 | 17.15 | 16.92 | 17.04 | 66,229 | -0.23(-1.34%) |
Apr 21, 2003 | 17.33 | 17.38 | 17.25 | 17.27 | 4,327 | -0.04(-0.24%) |
Apr 17, 2003 | 17.74 | 17.74 | 17.32 | 17.32 | 23,249 | -0.48(-2.68%) |
Apr 16, 2003 | 17.89 | 17.89 | 17.78 | 17.79 | 1,833 | -0.10(-0.53%) |
Apr 15, 2003 | 17.89 | 17.89 | 17.89 | 17.89 | 293 | +0.00(+0.00%) |
Apr 14, 2003 | 17.86 | 17.93 | 17.86 | 17.89 | 366 | +0.03(+0.15%) |
Apr 11, 2003 | 17.87 | 17.87 | 17.79 | 17.86 | 1,760 | -0.01(-0.08%) |
Apr 10, 2003 | 17.77 | 17.94 | 17.77 | 17.87 | 32,564 | -0.15(-0.83%) |
Apr 09, 2003 | 18.00 | 18.13 | 17.94 | 18.02 | 32,197 | +0.03(+0.15%) |
Apr 08, 2003 | 17.64 | 18.00 | 17.64 | 18.00 | 1,246 | +0.41(+2.33%) |
Apr 07, 2003 | 17.44 | 17.66 | 17.44 | 17.59 | 7,334 | +0.14(+0.78%) |
Apr 04, 2003 | 17.51 | 17.57 | 17.40 | 17.45 | 6,234 | -0.05(-0.31%) |
Apr 03, 2003 | 17.49 | 17.51 | 17.48 | 17.51 | 440 | +0.01(+0.08%) |
Apr 02, 2003 | 17.72 | 17.72 | 17.45 | 17.49 | 26,330 | -0.23(-1.31%) |
Apr 01, 2003 | 17.72 | 17.78 | 17.71 | 17.72 | 27,943 | +0.00(+0.00%) |
Mar 31, 2003 | 17.66 | 17.72 | 17.59 | 17.72 | 10,561 | +0.01(+0.08%) |
Mar 28, 2003 | 17.94 | 17.94 | 17.59 | 17.71 | 18,629 | -0.26(-1.44%) |
Mar 27, 2003 | 17.97 | 17.97 | 17.97 | 17.97 | 293 | +0.05(+0.30%) |
Mar 26, 2003 | 17.83 | 17.93 | 17.79 | 17.92 | 4,473 | +0.08(+0.46%) |
Mar 25, 2003 | 17.79 | 17.93 | 17.72 | 17.83 | 26,256 | -0.01(-0.08%) |
Mar 24, 2003 | 17.86 | 17.94 | 17.72 | 17.85 | 18,189 | -0.03(-0.15%) |
Mar 21, 2003 | 17.86 | 17.87 | 17.86 | 17.87 | 2,567 | -0.04(-0.23%) |
Mar 20, 2003 | 18.07 | 18.07 | 17.71 | 17.92 | 9,461 | -0.27(-1.50%) |
Mar 19, 2003 | 18.19 | 18.23 | 18.08 | 18.19 | 4,767 | +0.19(+1.06%) |
Mar 18, 2003 | 18.28 | 18.28 | 17.52 | 18.00 | 37,478 | -0.40(-2.15%) |
Mar 17, 2003 | 18.52 | 18.52 | 18.30 | 18.39 | 2,493 | -0.15(-0.81%) |
Mar 14, 2003 | 18.54 | 18.54 | 18.53 | 18.54 | 2,493 | +0.00(+0.00%) |
Mar 13, 2003 | 18.49 | 18.71 | 18.47 | 18.54 | 4,840 | +0.08(+0.44%) |
Mar 12, 2003 | 18.30 | 18.47 | 18.27 | 18.46 | 1,613 | +0.16(+0.89%) |
Mar 11, 2003 | 18.20 | 18.34 | 18.20 | 18.30 | 3,227 | +0.04(+0.22%) |
Mar 10, 2003 | 18.13 | 18.41 | 18.00 | 18.26 | 15,548 | +0.26(+1.44%) |
Mar 07, 2003 | 17.48 | 18.13 | 17.44 | 18.00 | 110,088 | +0.52(+2.96%) |
Mar 06, 2003 | 17.59 | 17.59 | 17.45 | 17.48 | 4,180 | -0.18(-1.00%) |
Mar 05, 2003 | 17.66 | 17.66 | 17.32 | 17.66 | 8,361 | +0.00(+0.00%) |
Mar 04, 2003 | 17.71 | 17.71 | 17.45 | 17.66 | 12,908 | +0.00(+0.00%) |
Mar 03, 2003 | 17.44 | 18.13 | 17.42 | 17.66 | 27,650 | +0.20(+1.17%) |
Feb 28, 2003 | 17.53 | 17.72 | 17.26 | 17.45 | 38,798 | -0.22(-1.23%) |
Feb 27, 2003 | 17.68 | 17.71 | 17.52 | 17.67 | 1,540 | +0.01(+0.08%) |
Feb 26, 2003 | 17.56 | 17.68 | 17.52 | 17.66 | 5,500 | +0.08(+0.47%) |
Feb 25, 2003 | 17.38 | 17.57 | 17.33 | 17.57 | 4,033 | +0.22(+1.26%) |
Feb 24, 2003 | 17.18 | 17.36 | 17.18 | 17.36 | 1,026 | +0.27(+1.60%) |
Feb 21, 2003 | 17.25 | 17.33 | 16.98 | 17.08 | 4,693 | -0.25(-1.42%) |
Feb 20, 2003 | 17.49 | 17.70 | 17.32 | 17.33 | 4,767 | -0.05(-0.31%) |
Feb 19, 2003 | 16.98 | 17.72 | 16.98 | 17.38 | 14,668 | +0.49(+2.91%) |
Feb 18, 2003 | 16.38 | 16.89 | 16.23 | 16.89 | 6,307 | +0.49(+2.99%) |
Feb 14, 2003 | 16.50 | 16.50 | 16.38 | 16.40 | 25,450 | +0.04(+0.25%) |
Feb 13, 2003 | 16.36 | 16.57 | 16.23 | 16.36 | 54,640 | -0.35(-2.12%) |
Feb 12, 2003 | 17.18 | 17.32 | 16.43 | 16.72 | 12,615 | -0.50(-2.93%) |
Feb 11, 2003 | 17.62 | 17.62 | 16.96 | 17.22 | 4,620 | -0.46(-2.62%) |
Feb 10, 2003 | 17.86 | 18.20 | 17.45 | 17.68 | 16,062 | -0.04(-0.23%) |
Feb 07, 2003 | 17.52 | 17.72 | 17.18 | 17.72 | 32,931 | +0.14(+0.78%) |
Feb 06, 2003 | 18.75 | 18.75 | 17.59 | 17.59 | 54,714 | -1.30(-6.86%) |
Feb 05, 2003 | 19.70 | 19.70 | 18.88 | 18.88 | 12,101 | -0.82(-4.15%) |
Feb 04, 2003 | 20.00 | 20.00 | 19.63 | 19.70 | 18,922 | -0.25(-1.23%) |
Feb 03, 2003 | 20.22 | 20.22 | 19.95 | 19.95 | 12,835 | -0.27(-1.35%) |
Jan 31, 2003 | 20.21 | 20.22 | 20.21 | 20.22 | 3,887 | -0.03(-0.13%) |
Jan 30, 2003 | 20.25 | 20.33 | 20.25 | 20.25 | 6,380 | +0.01(+0.07%) |
Jan 29, 2003 | 20.17 | 20.32 | 20.15 | 20.23 | 3,520 | +0.07(+0.34%) |
Jan 28, 2003 | 20.22 | 20.36 | 20.11 | 20.17 | 10,488 | -0.01(-0.07%) |
Jan 27, 2003 | 20.33 | 20.38 | 20.11 | 20.18 | 7,994 | -0.27(-1.33%) |
Jan 24, 2003 | 20.25 | 20.45 | 20.25 | 20.45 | 11,001 | +0.11(+0.54%) |
Jan 23, 2003 | 20.32 | 20.41 | 20.26 | 20.34 | 6,087 | +0.10(+0.47%) |
Jan 22, 2003 | 20.27 | 20.32 | 19.91 | 20.25 | 13,201 | -0.19(-0.93%) |
Jan 21, 2003 | 20.45 | 20.45 | 20.42 | 20.44 | 11,074 | +0.00(+0.00%) |
Jan 17, 2003 | 20.42 | 20.44 | 20.37 | 20.44 | 6,674 | -0.03(-0.13%) |
Jan 16, 2003 | 20.45 | 20.59 | 20.45 | 20.47 | 109,868 | +0.01(+0.07%) |
Jan 15, 2003 | 20.42 | 20.45 | 20.36 | 20.45 | 5,720 | +0.03(+0.13%) |
Jan 14, 2003 | 20.30 | 20.45 | 20.18 | 20.42 | 37,258 | +0.11(+0.54%) |
Jan 13, 2003 | 20.32 | 20.47 | 20.32 | 20.32 | 8,214 | -0.12(-0.60%) |
Jan 10, 2003 | 20.42 | 20.45 | 20.32 | 20.44 | 2,933 | -0.03(-0.13%) |
Jan 09, 2003 | 20.66 | 20.66 | 20.45 | 20.47 | 18,995 | -0.19(-0.92%) |
Jan 08, 2003 | 20.56 | 20.70 | 20.56 | 20.66 | 14,155 | +0.04(+0.20%) |
Jan 07, 2003 | 20.52 | 20.71 | 20.48 | 20.62 | 22,809 | +0.10(+0.47%) |
Jan 06, 2003 | 20.25 | 20.70 | 20.25 | 20.52 | 18,482 | +0.34(+1.69%) |
Jan 03, 2003 | 20.19 | 20.32 | 19.84 | 20.18 | 17,822 | -0.15(-0.74%) |
Jan 02, 2003 | 21.22 | 21.22 | 20.30 | 20.33 | 36,524 | -0.75(-3.56%) |
Dec 31, 2002 | 20.74 | 21.27 | 20.72 | 21.08 | 32,564 | +0.34(+1.64%) |
Dec 30, 2002 | 20.59 | 20.77 | 20.59 | 20.74 | 34,471 | +0.15(+0.73%) |
Dec 27, 2002 | 20.47 | 20.70 | 20.47 | 20.59 | 1,833 | +0.12(+0.60%) |
Dec 26, 2002 | 20.45 | 20.72 | 20.45 | 20.47 | 33,444 | +0.01(+0.07%) |
Dec 24, 2002 | 19.70 | 20.45 | 19.70 | 20.45 | 31,757 | +0.75(+3.81%) |
Dec 23, 2002 | 19.02 | 19.70 | 19.02 | 19.70 | 27,870 | +0.07(+0.35%) |
Dec 20, 2002 | 17.86 | 19.63 | 17.86 | 19.63 | 89,698 | +1.77(+9.92%) |
Dec 19, 2002 | 17.52 | 17.83 | 17.52 | 17.86 | 70,629 | +0.41(+2.34%) |
Dec 18, 2002 | 16.54 | 17.45 | 16.54 | 17.45 | 74,296 | +0.89(+5.35%) |
Dec 17, 2002 | 16.01 | 16.57 | 16.01 | 16.57 | 153,434 | +0.56(+3.49%) |
Dec 16, 2002 | 16.08 | 16.08 | 15.95 | 16.01 | 103,927 | -0.07(-0.42%) |
Dec 13, 2002 | 15.88 | 16.09 | 15.88 | 16.08 | 61,901 | +0.15(+0.94%) |
Dec 12, 2002 | 16.02 | 16.02 | 15.88 | 15.93 | 28,310 | -0.10(-0.60%) |
Dec 11, 2002 | 16.43 | 16.43 | 15.95 | 16.02 | 20,902 | -0.34(-2.08%) |
Dec 10, 2002 | 16.47 | 16.47 | 16.36 | 16.36 | 41,145 | -0.07(-0.42%) |
Dec 09, 2002 | 16.50 | 16.50 | 16.43 | 16.43 | 6,014 | +0.00(+0.00%) |
Dec 06, 2002 | 16.02 | 16.43 | 16.02 | 16.43 | 57,281 | +0.34(+2.12%) |
Dec 05, 2002 | 15.90 | 16.13 | 15.88 | 16.09 | 18,849 | +0.03(+0.17%) |
Dec 04, 2002 | 16.02 | 16.09 | 16.02 | 16.06 | 7,554 | +0.08(+0.51%) |
Dec 03, 2002 | 16.09 | 16.13 | 15.95 | 15.98 | 14,815 | -0.22(-1.35%) |
Dec 02, 2002 | 15.93 | 16.20 | 15.93 | 16.20 | 6,454 | +0.27(+1.71%) |
Nov 29, 2002 | 15.88 | 15.93 | 15.88 | 15.93 | 2,346 | +0.05(+0.34%) |
Nov 27, 2002 | 15.88 | 15.88 | 15.82 | 15.87 | 5,207 | -0.15(-0.94%) |
Nov 26, 2002 | 16.02 | 16.09 | 16.02 | 16.02 | 1,833 | -0.07(-0.42%) |
Nov 25, 2002 | 16.05 | 16.09 | 16.05 | 16.09 | 7,994 | -0.07(-0.42%) |
Nov 22, 2002 | 16.16 | 16.16 | 16.16 | 16.16 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 16.23 | 16.23 | 16.09 | 16.16 | 36,451 | +0.00(+0.00%) |
Nov 20, 2002 | 15.31 | 16.16 | 15.13 | 16.16 | 44,152 | +0.85(+5.52%) |
Nov 19, 2002 | 15.09 | 15.31 | 15.09 | 15.31 | 3,227 | +0.18(+1.17%) |
Nov 18, 2002 | 15.34 | 15.34 | 14.98 | 15.13 | 9,461 | -0.20(-1.33%) |
Nov 15, 2002 | 15.34 | 15.34 | 15.34 | 15.34 | 146 | -0.04(-0.27%) |
Nov 14, 2002 | 15.45 | 15.45 | 15.37 | 15.38 | 2,860 | -0.03(-0.18%) |
Nov 13, 2002 | 15.27 | 15.41 | 15.27 | 15.41 | 7,114 | +0.20(+1.35%) |
Nov 12, 2002 | 15.43 | 15.43 | 15.20 | 15.20 | 17,675 | -0.20(-1.33%) |
Nov 11, 2002 | 15.58 | 15.58 | 15.41 | 15.41 | 23,543 | -0.20(-1.31%) |
Nov 08, 2002 | 15.61 | 15.61 | 15.61 | 15.61 | 733 | -0.04(-0.26%) |
Nov 07, 2002 | 15.54 | 15.67 | 15.48 | 15.65 | 1,246 | +0.11(+0.70%) |
Nov 06, 2002 | 15.75 | 15.75 | 15.54 | 15.54 | 2,567 | -0.20(-1.30%) |
Nov 05, 2002 | 15.76 | 15.76 | 15.73 | 15.75 | 880 | -0.04(-0.26%) |
Nov 04, 2002 | 15.58 | 15.79 | 15.58 | 15.79 | 5,720 | +0.20(+1.31%) |
Nov 01, 2002 | 15.61 | 15.63 | 15.54 | 15.58 | 366 | -0.05(-0.35%) |
Oct 31, 2002 | 15.61 | 15.64 | 15.48 | 15.64 | 14,668 | +0.00(+0.00%) |
Oct 30, 2002 | 15.67 | 15.67 | 15.63 | 15.64 | 1,686 | -0.03(-0.17%) |
Oct 29, 2002 | 16.27 | 16.27 | 15.63 | 15.67 | 17,675 | -0.60(-3.69%) |
Oct 28, 2002 | 16.23 | 16.28 | 16.23 | 16.27 | 44,005 | +0.04(+0.25%) |
Oct 25, 2002 | 16.16 | 16.23 | 16.13 | 16.23 | 110,014 | +0.00(+0.00%) |
Oct 24, 2002 | 16.42 | 16.50 | 16.09 | 16.23 | 57,501 | -0.15(-0.92%) |
Oct 23, 2002 | 16.47 | 16.47 | 16.36 | 16.38 | 15,695 | -0.16(-0.99%) |
Oct 22, 2002 | 16.57 | 16.70 | 16.52 | 16.54 | 187,392 | -0.07(-0.41%) |
Oct 21, 2002 | 16.39 | 16.63 | 16.38 | 16.61 | 2,640 | +0.18(+1.08%) |
Oct 18, 2002 | 16.40 | 16.52 | 16.40 | 16.43 | 85,371 | +0.00(+0.00%) |
Oct 17, 2002 | 15.88 | 16.43 | 15.88 | 16.43 | 11,148 | +0.22(+1.35%) |
Oct 16, 2002 | 16.16 | 16.23 | 16.16 | 16.21 | 9,167 | +0.03(+0.17%) |
Oct 15, 2002 | 15.48 | 16.29 | 15.48 | 16.18 | 52,293 | +0.71(+4.58%) |
Oct 14, 2002 | 15.41 | 15.48 | 15.41 | 15.48 | 513 | +0.16(+1.07%) |
Oct 11, 2002 | 15.34 | 15.61 | 15.27 | 15.31 | 37,405 | -0.57(-3.60%) |
Oct 10, 2002 | 16.02 | 16.16 | 15.88 | 15.88 | 32,417 | -0.14(-0.85%) |
Oct 09, 2002 | 16.05 | 16.16 | 15.99 | 16.02 | 24,790 | +0.07(+0.43%) |
Oct 08, 2002 | 16.09 | 16.09 | 15.95 | 15.95 | 19,509 | +0.27(+1.74%) |
Oct 07, 2002 | 15.75 | 15.75 | 15.65 | 15.68 | 11,881 | -0.07(-0.43%) |
Oct 04, 2002 | 15.75 | 15.75 | 15.75 | 15.75 | 3,667 | -0.05(-0.34%) |
Oct 03, 2002 | 15.75 | 15.80 | 15.61 | 15.80 | 25,890 | +0.05(+0.35%) |
Oct 02, 2002 | 15.54 | 15.75 | 15.54 | 15.75 | 1,320 | +0.34(+2.21%) |
Oct 01, 2002 | 14.93 | 15.41 | 14.93 | 15.41 | 3,080 | +0.55(+3.67%) |
Sep 30, 2002 | 14.86 | 14.86 | 14.45 | 14.86 | 16,942 | +0.00(+0.00%) |
Sep 27, 2002 | 15.00 | 15.00 | 14.74 | 14.86 | 30,437 | -0.14(-0.91%) |
Sep 26, 2002 | 14.85 | 15.00 | 14.85 | 15.00 | 14,521 | +0.15(+1.01%) |
Sep 25, 2002 | 14.66 | 14.85 | 14.66 | 14.85 | 6,967 | +0.26(+1.78%) |
Sep 24, 2002 | 14.59 | 14.59 | 14.59 | 14.59 | 5,500 | -0.14(-0.93%) |
Sep 23, 2002 | 14.59 | 14.73 | 14.59 | 14.73 | 8,214 | +0.07(+0.47%) |
Sep 20, 2002 | 14.59 | 14.73 | 14.55 | 14.66 | 31,830 | +0.07(+0.47%) |
Sep 19, 2002 | 14.86 | 14.86 | 14.59 | 14.59 | 14,155 | -0.27(-1.83%) |
Sep 18, 2002 | 15.28 | 15.28 | 14.86 | 14.86 | 44,739 | -0.55(-3.54%) |
Sep 17, 2002 | 15.41 | 15.41 | 15.41 | 15.41 | 6,527 | -0.05(-0.35%) |
Sep 16, 2002 | 15.48 | 15.48 | 15.46 | 15.46 | 7,847 | -0.05(-0.35%) |
Sep 13, 2002 | 15.54 | 15.54 | 15.52 | 15.52 | 7,847 | -0.04(-0.26%) |
Sep 12, 2002 | 15.82 | 15.82 | 15.54 | 15.56 | 47,966 | -0.33(-2.06%) |
Sep 11, 2002 | 15.95 | 15.95 | 15.84 | 15.88 | 733 | -0.08(-0.51%) |
Sep 10, 2002 | 15.98 | 15.98 | 15.95 | 15.97 | 1,246 | -0.01(-0.09%) |
Sep 09, 2002 | 16.01 | 16.01 | 15.98 | 15.98 | 7,701 | -0.03(-0.17%) |
Sep 06, 2002 | 16.23 | 16.23 | 15.95 | 16.01 | 17,088 | -0.26(-1.59%) |
Sep 05, 2002 | 16.39 | 16.39 | 16.16 | 16.27 | 95,346 | -0.16(-1.00%) |
Sep 04, 2002 | 16.50 | 16.50 | 16.36 | 16.43 | 1,540 | -0.07(-0.41%) |
Sep 03, 2002 | 16.70 | 16.70 | 16.50 | 16.50 | 2,346 | -0.34(-2.02%) |
Aug 30, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,667 | +0.00(+0.00%) |
Aug 28, 2002 | 16.84 | 16.84 | 16.84 | 16.84 | 3,593 | +0.00(+0.00%) |
Aug 27, 2002 | 16.91 | 16.91 | 16.84 | 16.84 | 4,547 | -0.07(-0.40%) |
Aug 26, 2002 | 17.21 | 17.38 | 16.77 | 16.91 | 19,509 | -0.48(-2.75%) |
Aug 23, 2002 | 17.18 | 17.38 | 17.18 | 17.38 | 7,701 | +0.20(+1.19%) |
Aug 22, 2002 | 17.18 | 17.18 | 17.18 | 17.18 | 660 | -0.20(-1.18%) |
Aug 21, 2002 | 18.00 | 18.00 | 17.38 | 17.38 | 9,461 | -0.20(-1.16%) |
Aug 20, 2002 | 16.16 | 18.20 | 16.16 | 17.59 | 50,093 | +2.93(+20.00%) |
Aug 16, 2002 | 13.63 | 14.66 | 13.57 | 14.66 | 54,860 | +1.02(+7.50%) |
Aug 15, 2002 | 12.95 | 13.63 | 12.84 | 13.63 | 45,546 | +0.68(+5.26%) |
Aug 14, 2002 | 12.88 | 13.02 | 12.88 | 12.95 | 16,428 | +0.07(+0.53%) |
Aug 13, 2002 | 12.93 | 12.93 | 12.88 | 12.88 | 12,981 | -0.04(-0.32%) |
Aug 12, 2002 | 13.50 | 13.50 | 12.88 | 12.93 | 189,005 | -2.50(-16.18%) |
Aug 07, 2002 | 15.42 | 15.42 | 15.42 | 15.42 | 73 | +0.00(+0.00%) |
Aug 06, 2002 | 15.34 | 15.43 | 15.20 | 15.42 | 7,040 | -0.40(-2.50%) |
Aug 05, 2002 | 15.88 | 15.88 | 15.75 | 15.82 | 1,833 | -0.07(-0.43%) |
Aug 02, 2002 | 15.94 | 15.95 | 15.86 | 15.88 | 3,153 | -0.14(-0.85%) |
Aug 01, 2002 | 16.02 | 16.12 | 15.95 | 16.02 | 7,774 | -0.04(-0.26%) |
Jul 31, 2002 | 16.12 | 16.12 | 16.02 | 16.06 | 4,914 | -0.10(-0.59%) |
Jul 30, 2002 | 16.02 | 16.16 | 15.98 | 16.16 | 9,314 | +0.14(+0.85%) |
Jul 29, 2002 | 15.98 | 16.02 | 15.82 | 16.02 | 220,029 | +0.07(+0.43%) |
Jul 26, 2002 | 15.97 | 15.97 | 15.95 | 15.95 | 2,933 | -0.04(-0.26%) |
Jul 25, 2002 | 15.98 | 16.01 | 15.90 | 15.99 | 31,464 | +0.01(+0.09%) |
Jul 24, 2002 | 15.88 | 15.98 | 15.82 | 15.98 | 10,781 | -0.04(-0.26%) |
Jul 23, 2002 | 16.02 | 16.02 | 15.95 | 16.02 | 1,246 | -0.07(-0.42%) |
Jul 22, 2002 | 16.50 | 16.50 | 16.02 | 16.09 | 88,305 | -0.34(-2.07%) |
Jul 19, 2002 | 16.43 | 16.57 | 16.43 | 16.43 | 22,369 | -0.41(-2.43%) |
Jul 17, 2002 | 16.84 | 17.00 | 16.70 | 16.84 | 74,810 | -0.55(-3.14%) |
Jul 12, 2002 | 18.34 | 18.34 | 17.38 | 17.38 | 9,974 | -0.95(-5.20%) |
Jul 11, 2002 | 18.41 | 18.41 | 18.27 | 18.34 | 3,373 | -0.07(-0.37%) |
Jul 10, 2002 | 18.92 | 18.92 | 18.41 | 18.41 | 453,261 | -0.52(-2.74%) |
Jul 09, 2002 | 18.91 | 18.92 | 18.91 | 18.92 | 440,059 | -0.03(-0.14%) |
Jul 08, 2002 | 19.05 | 19.05 | 18.95 | 18.95 | 5,207 | -0.10(-0.50%) |
Jul 05, 2002 | 19.03 | 19.05 | 19.03 | 19.05 | 2,713 | +0.05(+0.29%) |
Jul 04, 2002 | 18.95 | 19.02 | 18.95 | 18.99 | 4,253 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.02 | 18.95 | 18.99 | 4,253 | -0.10(-0.50%) |
Jul 02, 2002 | 19.09 | 19.09 | 18.95 | 19.09 | 3,007 | +0.00(+0.00%) |
Jul 01, 2002 | 19.09 | 19.09 | 18.99 | 19.09 | 9,167 | +0.00(+0.00%) |
Jun 28, 2002 | 18.97 | 19.09 | 18.88 | 19.09 | 31,610 | +0.00(+0.00%) |
Jun 27, 2002 | 19.09 | 19.09 | 19.09 | 19.09 | 2,787 | +0.03(+0.14%) |
Jun 26, 2002 | 18.41 | 19.09 | 18.41 | 19.06 | 38,871 | -0.03(-0.14%) |
Jun 25, 2002 | 19.77 | 19.77 | 19.09 | 19.09 | 102,387 | -0.48(-2.44%) |
Jun 21, 2002 | 19.77 | 19.77 | 19.50 | 19.57 | 26,550 | -0.27(-1.37%) |
Jun 20, 2002 | 19.97 | 20.04 | 19.84 | 19.84 | 7,040 | -0.27(-1.36%) |
Jun 19, 2002 | 20.11 | 20.11 | 19.97 | 20.11 | 5,280 | +0.00(+0.00%) |
Jun 18, 2002 | 20.11 | 20.11 | 20.11 | 20.11 | 146,686 | +0.00(+0.00%) |
Jun 17, 2002 | 20.18 | 20.18 | 20.07 | 20.11 | 4,987 | +0.07(+0.34%) |
Jun 14, 2002 | 20.11 | 20.11 | 19.92 | 20.04 | 52,880 | -0.07(-0.34%) |
Jun 12, 2002 | 20.25 | 20.32 | 20.11 | 20.11 | 76,203 | -0.07(-0.34%) |
Jun 11, 2002 | 20.11 | 20.18 | 20.04 | 20.18 | 3,667 | +0.14(+0.68%) |
Jun 10, 2002 | 20.04 | 20.04 | 19.72 | 20.04 | 216,436 | -0.14(-0.68%) |
Jun 07, 2002 | 20.32 | 20.33 | 20.11 | 20.18 | 196,193 | -0.23(-1.14%) |
Jun 06, 2002 | 20.66 | 20.66 | 20.41 | 20.41 | 204,114 | -0.25(-1.19%) |
Jun 05, 2002 | 21.34 | 21.34 | 20.57 | 20.66 | 34,544 | -1.36(-6.19%) |
May 31, 2002 | 22.09 | 22.09 | 21.88 | 22.02 | 14,155 | -0.04(-0.19%) |
May 28, 2002 | 21.98 | 22.22 | 21.95 | 22.06 | 6,527 | +0.04(+0.19%) |
May 27, 2002 | 22.50 | 22.50 | 21.88 | 22.02 | 27,357 | +0.00(+0.00%) |
May 24, 2002 | 22.50 | 22.50 | 21.88 | 22.02 | 27,357 | -0.34(-1.52%) |
May 23, 2002 | 21.88 | 22.36 | 21.88 | 22.36 | 132,017 | +0.55(+2.50%) |
May 22, 2002 | 21.73 | 21.95 | 21.73 | 21.82 | 26,183 | +0.08(+0.38%) |
May 21, 2002 | 21.68 | 21.73 | 21.54 | 21.73 | 17,235 | +0.12(+0.57%) |
May 20, 2002 | 21.61 | 21.61 | 21.61 | 21.61 | 440 | +0.00(+0.00%) |
May 17, 2002 | 21.60 | 21.61 | 21.54 | 21.61 | 1,760 | +0.01(+0.06%) |
May 16, 2002 | 21.49 | 21.60 | 21.49 | 21.60 | 3,960 | -0.01(-0.06%) |
May 15, 2002 | 21.75 | 21.75 | 21.61 | 21.61 | 10,928 | -0.07(-0.31%) |
May 14, 2002 | 21.61 | 21.75 | 21.54 | 21.68 | 45,766 | +0.26(+1.21%) |
May 13, 2002 | 21.54 | 21.57 | 21.42 | 21.42 | 12,908 | -0.12(-0.57%) |
May 10, 2002 | 21.43 | 21.54 | 21.42 | 21.54 | 31,024 | +0.14(+0.64%) |
May 09, 2002 | 21.43 | 21.47 | 21.41 | 21.41 | 5,207 | -0.03(-0.13%) |
May 08, 2002 | 21.46 | 21.47 | 21.43 | 21.43 | 7,921 | +0.03(+0.13%) |
May 07, 2002 | 21.00 | 21.41 | 20.93 | 21.41 | 53,760 | +0.41(+1.95%) |
May 06, 2002 | 21.41 | 21.41 | 21.00 | 21.00 | 7,334 | -0.48(-2.22%) |
May 03, 2002 | 20.66 | 21.47 | 20.66 | 21.47 | 102,680 | +0.82(+3.96%) |
May 02, 2002 | 20.59 | 20.75 | 20.59 | 20.66 | 5,720 | -0.07(-0.33%) |