Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 14.00 | 14.00 | 13.85 | 13.86 | 701,453 | -0.22(-1.59%) |
Mar 28, 2003 | 13.95 | 14.16 | 13.95 | 14.08 | 667,958 | +0.12(+0.89%) |
Mar 27, 2003 | 13.82 | 14.07 | 13.79 | 13.96 | 1,357,978 | +0.11(+0.81%) |
Mar 26, 2003 | 13.91 | 13.91 | 13.77 | 13.85 | 579,874 | +0.03(+0.22%) |
Mar 25, 2003 | 13.81 | 13.98 | 13.78 | 13.82 | 622,225 | +0.12(+0.91%) |
Mar 24, 2003 | 13.92 | 13.98 | 13.66 | 13.69 | 929,795 | -0.20(-1.47%) |
Mar 21, 2003 | 14.02 | 14.07 | 13.87 | 13.90 | 177,295 | -0.23(-1.63%) |
Mar 20, 2003 | 13.97 | 14.19 | 13.88 | 14.13 | 1,694,856 | +0.14(+0.98%) |
Mar 19, 2003 | 14.02 | 14.05 | 13.86 | 13.99 | 671,984 | +0.02(+0.13%) |
Mar 18, 2003 | 13.72 | 13.97 | 13.55 | 13.97 | 783,740 | +0.26(+1.90%) |
Mar 17, 2003 | 13.59 | 13.80 | 13.59 | 13.71 | 1,101,133 | +0.17(+1.28%) |
Mar 14, 2003 | 13.56 | 13.64 | 13.49 | 13.54 | 1,602,101 | -0.06(-0.41%) |
Mar 13, 2003 | 13.66 | 13.69 | 13.49 | 13.59 | 1,369,411 | +0.06(+0.41%) |
Mar 12, 2003 | 13.60 | 13.60 | 13.32 | 13.54 | 5,272,813 | -0.22(-1.58%) |
Mar 11, 2003 | 13.97 | 14.02 | 13.73 | 13.76 | 85,990 | -0.14(-0.98%) |
Mar 10, 2003 | 13.97 | 14.08 | 13.87 | 13.89 | 650,083 | -0.14(-1.02%) |
Mar 07, 2003 | 13.94 | 14.08 | 13.87 | 14.03 | 2,034,471 | +0.00(+0.00%) |
Mar 06, 2003 | 14.02 | 14.07 | 13.92 | 14.03 | 247,022 | +0.01(+0.09%) |
Mar 05, 2003 | 13.92 | 14.02 | 13.87 | 14.02 | 665,543 | +0.12(+0.89%) |
Mar 04, 2003 | 14.00 | 14.01 | 13.87 | 13.90 | 2,532,541 | -0.07(-0.49%) |
Mar 03, 2003 | 13.89 | 14.03 | 13.89 | 13.97 | 204,026 | +0.05(+0.36%) |
Feb 28, 2003 | 13.83 | 14.02 | 13.83 | 13.92 | 358,939 | +0.11(+0.81%) |
Feb 27, 2003 | 14.00 | 14.02 | 13.76 | 13.80 | 457,007 | -0.08(-0.58%) |
Feb 26, 2003 | 13.89 | 14.02 | 13.82 | 13.89 | 524,640 | +0.04(+0.27%) |
Feb 25, 2003 | 14.09 | 14.18 | 13.75 | 13.85 | 710,953 | -0.07(-0.54%) |
Feb 24, 2003 | 13.85 | 14.02 | 13.80 | 13.92 | 702,741 | +0.12(+0.85%) |
Feb 21, 2003 | 13.53 | 13.86 | 13.53 | 13.80 | 3,619,987 | +0.30(+2.21%) |
Feb 20, 2003 | 13.69 | 13.71 | 13.51 | 13.51 | 645,897 | -0.03(-0.23%) |
Feb 19, 2003 | 13.59 | 13.64 | 13.49 | 13.54 | 84,219 | -0.01(-0.09%) |
Feb 18, 2003 | 13.44 | 13.61 | 13.41 | 13.55 | 138,487 | +0.22(+1.63%) |
Feb 14, 2003 | 13.23 | 13.40 | 13.16 | 13.33 | 552,659 | +0.11(+0.80%) |
Feb 13, 2003 | 13.28 | 13.30 | 13.08 | 13.23 | 585,027 | -0.06(-0.47%) |
Feb 12, 2003 | 13.54 | 13.54 | 13.25 | 13.29 | 204,993 | -0.24(-1.74%) |
Feb 11, 2003 | 13.71 | 13.75 | 13.46 | 13.53 | 845,898 | -0.09(-0.64%) |
Feb 10, 2003 | 13.49 | 13.61 | 13.44 | 13.61 | 555,558 | +0.17(+1.29%) |
Feb 07, 2003 | 13.66 | 13.66 | 13.39 | 13.44 | 1,062,324 | -0.12(-0.92%) |
Feb 06, 2003 | 13.60 | 13.66 | 13.44 | 13.56 | 376,491 | -0.06(-0.41%) |
Feb 05, 2003 | 13.84 | 13.84 | 13.61 | 13.62 | 537,523 | -0.10(-0.72%) |
Feb 04, 2003 | 13.52 | 13.80 | 13.38 | 13.72 | 629,794 | +0.09(+0.68%) |
Feb 03, 2003 | 13.54 | 13.66 | 13.41 | 13.62 | 824,320 | +0.11(+0.78%) |
Jan 31, 2003 | 13.17 | 13.53 | 13.12 | 13.52 | 1,017,235 | +0.27(+2.01%) |
Jan 30, 2003 | 13.51 | 13.66 | 13.25 | 13.25 | 1,626,739 | -0.21(-1.57%) |
Jan 29, 2003 | 13.07 | 13.54 | 13.05 | 13.46 | 560,872 | +0.42(+3.24%) |
Jan 28, 2003 | 12.95 | 13.10 | 12.91 | 13.04 | 448,633 | +0.22(+1.69%) |
Jan 27, 2003 | 13.09 | 13.14 | 12.71 | 12.82 | 1,549,444 | -0.42(-3.14%) |
Jan 24, 2003 | 13.40 | 13.49 | 13.17 | 13.24 | 377,940 | -0.24(-1.75%) |
Jan 23, 2003 | 13.43 | 13.52 | 13.35 | 13.48 | 314,816 | +0.04(+0.28%) |
Jan 22, 2003 | 13.35 | 13.55 | 13.20 | 13.44 | 267,473 | -0.04(-0.28%) |
Jan 21, 2003 | 13.64 | 13.64 | 13.46 | 13.48 | 337,199 | -0.32(-2.34%) |
Jan 17, 2003 | 13.85 | 13.92 | 13.76 | 13.80 | 285,991 | -0.11(-0.76%) |
Jan 16, 2003 | 13.84 | 13.99 | 13.84 | 13.90 | 823,836 | +0.14(+0.99%) |
Jan 15, 2003 | 13.71 | 13.82 | 13.69 | 13.77 | 1,211,439 | +0.04(+0.32%) |
Jan 14, 2003 | 13.78 | 13.78 | 13.63 | 13.72 | 108,052 | +0.06(+0.41%) |
Jan 13, 2003 | 13.77 | 13.77 | 13.59 | 13.67 | 800,004 | -0.05(-0.36%) |
Jan 10, 2003 | 13.71 | 13.88 | 13.70 | 13.72 | 347,183 | -0.11(-0.81%) |
Jan 09, 2003 | 13.79 | 13.90 | 13.71 | 13.83 | 992,436 | +0.17(+1.27%) |
Jan 08, 2003 | 13.79 | 13.79 | 13.61 | 13.66 | 1,143,967 | -0.13(-0.95%) |
Jan 07, 2003 | 14.13 | 14.13 | 13.74 | 13.79 | 724,963 | -0.47(-3.27%) |
Jan 06, 2003 | 14.16 | 14.33 | 14.15 | 14.25 | 191,305 | +0.12(+0.83%) |
Jan 03, 2003 | 14.22 | 14.22 | 14.08 | 14.13 | 69,404 | -0.02(-0.18%) |
Jan 02, 2003 | 13.94 | 14.18 | 13.92 | 14.16 | 121,900 | +0.29(+2.10%) |
Dec 31, 2002 | 13.85 | 13.87 | 13.63 | 13.87 | 369,567 | +0.02(+0.18%) |
Dec 30, 2002 | 13.88 | 13.98 | 13.79 | 13.84 | 399,519 | +0.07(+0.50%) |
Dec 27, 2002 | 14.12 | 14.14 | 13.76 | 13.77 | 762,644 | -0.30(-2.16%) |
Dec 26, 2002 | 14.23 | 14.30 | 14.05 | 14.08 | 317,715 | -0.16(-1.13%) |
Dec 24, 2002 | 14.28 | 14.28 | 14.20 | 14.24 | 109,179 | -0.07(-0.48%) |
Dec 23, 2002 | 14.31 | 14.34 | 14.21 | 14.31 | 199,517 | +0.06(+0.44%) |
Dec 20, 2002 | 14.05 | 14.25 | 13.99 | 14.25 | 416,427 | +0.21(+1.50%) |
Dec 19, 2002 | 14.08 | 14.22 | 14.01 | 14.03 | 1,354,113 | -0.14(-1.01%) |
Dec 18, 2002 | 14.15 | 14.28 | 14.06 | 14.18 | 310,468 | -0.12(-0.82%) |
Dec 17, 2002 | 14.46 | 14.52 | 14.26 | 14.30 | 332,690 | -0.15(-1.03%) |
Dec 16, 2002 | 14.23 | 14.46 | 14.23 | 14.44 | 970,053 | +0.24(+1.71%) |
Dec 13, 2002 | 14.22 | 14.33 | 14.14 | 14.20 | 280,033 | -0.04(-0.26%) |
Dec 12, 2002 | 14.11 | 14.30 | 14.11 | 14.24 | 254,107 | +0.12(+0.88%) |
Dec 11, 2002 | 14.03 | 14.19 | 13.95 | 14.12 | 665,865 | -0.07(-0.53%) |
Dec 10, 2002 | 14.00 | 14.19 | 13.91 | 14.19 | 652,499 | +0.22(+1.56%) |
Dec 09, 2002 | 14.16 | 14.38 | 13.97 | 13.97 | 423,190 | -0.25(-1.75%) |
Dec 06, 2002 | 13.95 | 14.26 | 13.92 | 14.22 | 1,146,382 | +0.14(+0.97%) |
Dec 05, 2002 | 14.07 | 14.12 | 13.96 | 14.08 | 204,187 | +0.09(+0.67%) |
Dec 04, 2002 | 14.03 | 14.08 | 13.92 | 13.99 | 774,883 | -0.12(-0.88%) |
Dec 03, 2002 | 14.11 | 14.25 | 14.03 | 14.12 | 634,624 | +0.14(+0.98%) |
Dec 02, 2002 | 13.99 | 14.02 | 13.84 | 13.98 | 389,857 | +0.04(+0.31%) |
Nov 29, 2002 | 13.89 | 13.96 | 13.81 | 13.94 | 108,696 | +0.17(+1.22%) |
Nov 27, 2002 | 13.63 | 13.82 | 13.57 | 13.77 | 300,162 | +0.24(+1.79%) |
Nov 26, 2002 | 13.69 | 13.69 | 13.50 | 13.53 | 132,045 | -0.26(-1.89%) |
Nov 25, 2002 | 13.62 | 13.83 | 13.57 | 13.79 | 121,578 | +0.11(+0.82%) |
Nov 22, 2002 | 13.88 | 13.88 | 13.66 | 13.67 | 467,474 | -0.30(-2.13%) |
Nov 21, 2002 | 13.97 | 14.01 | 13.82 | 13.97 | 305,637 | +0.11(+0.76%) |
Nov 20, 2002 | 13.55 | 13.89 | 13.55 | 13.87 | 256,040 | +0.27(+1.96%) |
Nov 19, 2002 | 13.62 | 13.76 | 13.53 | 13.60 | 100,000 | +0.00(+0.00%) |
Nov 18, 2002 | 13.66 | 13.67 | 13.48 | 13.60 | 105,797 | +0.01(+0.09%) |
Nov 15, 2002 | 13.48 | 13.59 | 13.48 | 13.59 | 485,187 | +0.11(+0.78%) |
Nov 14, 2002 | 13.19 | 13.51 | 13.19 | 13.48 | 972,629 | +0.42(+3.23%) |
Nov 13, 2002 | 13.38 | 13.44 | 12.92 | 13.06 | 479,229 | -0.30(-2.23%) |
Nov 12, 2002 | 13.53 | 13.56 | 13.32 | 13.36 | 60,869 | -0.04(-0.32%) |
Nov 11, 2002 | 13.51 | 13.69 | 13.38 | 13.40 | 251,853 | -0.17(-1.24%) |
Nov 08, 2002 | 13.76 | 13.76 | 13.57 | 13.57 | 266,829 | -0.08(-0.59%) |
Nov 07, 2002 | 13.82 | 13.97 | 13.57 | 13.65 | 608,376 | -0.26(-1.87%) |
Nov 06, 2002 | 13.88 | 13.97 | 13.60 | 13.91 | 375,847 | +0.12(+0.90%) |
Nov 05, 2002 | 13.51 | 13.79 | 13.43 | 13.79 | 152,335 | +0.28(+2.07%) |
Nov 04, 2002 | 13.77 | 13.79 | 13.48 | 13.51 | 253,785 | -0.23(-1.67%) |
Nov 01, 2002 | 13.38 | 13.74 | 13.38 | 13.74 | 608,054 | +0.35(+2.64%) |
Oct 31, 2002 | 13.73 | 13.76 | 13.24 | 13.38 | 1,001,293 | -0.14(-1.06%) |
Oct 30, 2002 | 13.33 | 13.61 | 13.31 | 13.53 | 807,733 | +0.43(+3.32%) |
Oct 29, 2002 | 13.23 | 13.23 | 12.92 | 13.09 | 950,890 | -0.39(-2.90%) |
Oct 28, 2002 | 13.49 | 13.72 | 13.33 | 13.48 | 884,867 | -0.02(-0.18%) |
Oct 25, 2002 | 13.57 | 13.57 | 13.39 | 13.51 | 227,698 | -0.21(-1.54%) |
Oct 24, 2002 | 14.03 | 14.10 | 13.63 | 13.72 | 882,291 | -0.23(-1.65%) |
Oct 23, 2002 | 13.62 | 13.97 | 13.56 | 13.95 | 359,100 | +0.22(+1.63%) |
Oct 22, 2002 | 13.97 | 13.97 | 13.54 | 13.72 | 468,923 | -0.40(-2.81%) |
Oct 21, 2002 | 13.92 | 14.19 | 13.90 | 14.12 | 193,398 | +0.07(+0.49%) |
Oct 18, 2002 | 13.98 | 14.20 | 13.91 | 14.05 | 226,732 | -0.01(-0.09%) |
Oct 17, 2002 | 13.97 | 14.09 | 13.89 | 14.07 | 756,042 | +0.29(+2.12%) |
Oct 16, 2002 | 13.95 | 14.05 | 13.69 | 13.77 | 289,373 | -0.22(-1.55%) |
Oct 15, 2002 | 13.88 | 14.00 | 13.26 | 13.99 | 258,616 | +0.41(+3.02%) |
Oct 14, 2002 | 13.28 | 13.59 | 13.18 | 13.58 | 510,952 | +0.37(+2.77%) |
Oct 11, 2002 | 13.15 | 13.33 | 13.03 | 13.21 | 346,700 | +0.22(+1.67%) |
Oct 10, 2002 | 12.71 | 13.00 | 12.54 | 13.00 | 805,640 | +0.30(+2.35%) |
Oct 09, 2002 | 12.79 | 12.99 | 12.67 | 12.70 | 997,428 | -0.25(-1.97%) |
Oct 08, 2002 | 13.13 | 13.20 | 12.79 | 12.95 | 712,725 | -0.14(-1.09%) |
Oct 07, 2002 | 13.40 | 13.49 | 13.10 | 13.10 | 299,518 | -0.17(-1.26%) |
Oct 04, 2002 | 13.56 | 13.60 | 13.15 | 13.26 | 171,820 | -0.23(-1.70%) |
Oct 03, 2002 | 13.41 | 13.71 | 13.31 | 13.49 | 406,926 | +0.09(+0.65%) |
Oct 02, 2002 | 13.38 | 13.88 | 13.35 | 13.41 | 542,353 | -0.15(-1.10%) |
Oct 01, 2002 | 13.17 | 13.59 | 13.13 | 13.56 | 187,118 | +0.42(+3.17%) |
Sep 30, 2002 | 13.17 | 13.26 | 12.90 | 13.14 | 599,037 | -0.26(-1.95%) |
Sep 27, 2002 | 13.60 | 13.81 | 13.35 | 13.40 | 522,225 | -0.25(-1.86%) |
Sep 26, 2002 | 13.21 | 13.66 | 13.21 | 13.66 | 578,102 | +0.55(+4.22%) |
Sep 25, 2002 | 12.92 | 13.17 | 12.74 | 13.10 | 715,784 | +0.35(+2.73%) |
Sep 24, 2002 | 13.03 | 13.03 | 12.76 | 12.76 | 444,446 | -0.38(-2.88%) |
Sep 23, 2002 | 13.18 | 13.26 | 12.97 | 13.13 | 260,387 | -0.07(-0.56%) |
Sep 20, 2002 | 13.29 | 13.35 | 13.10 | 13.21 | 185,186 | +0.02(+0.19%) |
Sep 19, 2002 | 13.41 | 13.57 | 13.18 | 13.18 | 97,424 | -0.38(-2.84%) |
Sep 18, 2002 | 13.54 | 13.69 | 13.38 | 13.57 | 219,485 | +0.04(+0.28%) |
Sep 17, 2002 | 13.76 | 13.76 | 13.48 | 13.53 | 218,197 | -0.45(-3.24%) |
Sep 16, 2002 | 13.83 | 14.03 | 13.80 | 13.98 | 157,488 | +0.10(+0.72%) |
Sep 13, 2002 | 13.65 | 13.96 | 13.59 | 13.89 | 208,213 | +0.15(+1.09%) |
Sep 12, 2002 | 14.06 | 14.08 | 13.74 | 13.74 | 340,420 | -0.35(-2.47%) |
Sep 11, 2002 | 14.31 | 14.35 | 14.07 | 14.08 | 113,366 | -0.07(-0.53%) |
Sep 10, 2002 | 13.90 | 14.16 | 13.90 | 14.16 | 184,058 | +0.30(+2.15%) |
Sep 09, 2002 | 13.85 | 13.94 | 13.71 | 13.86 | 166,345 | -0.02(-0.13%) |
Sep 06, 2002 | 13.88 | 14.02 | 13.76 | 13.88 | 338,971 | +0.22(+1.64%) |
Sep 05, 2002 | 13.51 | 13.72 | 13.43 | 13.66 | 415,944 | +0.02(+0.18%) |
Sep 04, 2002 | 13.62 | 13.78 | 13.23 | 13.63 | 1,005,641 | -0.03(-0.23%) |
Sep 03, 2002 | 13.91 | 14.44 | 13.57 | 13.66 | 143,156 | -0.57(-3.97%) |
Aug 30, 2002 | 14.11 | 14.49 | 14.03 | 14.23 | 234,300 | +0.09(+0.66%) |
Aug 29, 2002 | 12.44 | 14.25 | 13.90 | 14.13 | 332,852 | -0.12(-0.87%) |
Aug 28, 2002 | 14.50 | 14.50 | 14.15 | 14.26 | 255,073 | -0.35(-2.38%) |
Aug 27, 2002 | 14.82 | 14.90 | 14.49 | 14.61 | 1,337,044 | -0.01(-0.04%) |
Aug 26, 2002 | 14.53 | 14.72 | 14.35 | 14.61 | 140,258 | +0.19(+1.34%) |
Aug 23, 2002 | 14.52 | 14.62 | 14.39 | 14.42 | 1,039,296 | -0.24(-1.61%) |
Aug 22, 2002 | 14.39 | 14.75 | 14.25 | 14.66 | 313,045 | +0.40(+2.83%) |
Aug 21, 2002 | 14.23 | 14.31 | 13.97 | 14.25 | 185,830 | +0.03(+0.22%) |
Aug 20, 2002 | 14.50 | 14.50 | 14.00 | 14.22 | 494,849 | -0.25(-1.72%) |
Aug 16, 2002 | 14.59 | 14.59 | 14.38 | 14.47 | 288,568 | -0.24(-1.60%) |
Aug 15, 2002 | 14.44 | 14.72 | 14.38 | 14.71 | 386,314 | +0.40(+2.82%) |
Aug 14, 2002 | 13.98 | 14.28 | 13.79 | 14.30 | 270,210 | +0.54(+3.93%) |
Aug 13, 2002 | 13.91 | 14.11 | 13.76 | 13.76 | 168,599 | -0.21(-1.51%) |
Aug 12, 2002 | 13.72 | 14.10 | 13.66 | 13.97 | 264,574 | +0.78(+5.88%) |
Aug 07, 2002 | 13.17 | 13.21 | 12.79 | 13.20 | 230,113 | +0.19(+1.43%) |
Aug 06, 2002 | 12.79 | 13.23 | 12.79 | 13.01 | 96,457 | +0.45(+3.61%) |
Aug 05, 2002 | 13.01 | 13.17 | 12.49 | 12.56 | 2,399,368 | -0.48(-3.71%) |
Aug 02, 2002 | 13.32 | 13.36 | 12.83 | 13.04 | 281,644 | -0.15(-1.13%) |
Aug 01, 2002 | 13.77 | 13.92 | 13.19 | 13.19 | 234,300 | -0.83(-5.89%) |
Jul 31, 2002 | 13.76 | 14.06 | 13.61 | 14.02 | 232,207 | +0.24(+1.76%) |
Jul 30, 2002 | 13.87 | 13.95 | 13.61 | 13.77 | 230,113 | -0.22(-1.55%) |
Jul 29, 2002 | 13.54 | 13.99 | 13.43 | 13.99 | 288,890 | +0.76(+5.78%) |
Jul 26, 2002 | 12.98 | 13.23 | 12.91 | 13.23 | 181,160 | +0.17(+1.33%) |
Jul 25, 2002 | 13.04 | 13.32 | 12.77 | 13.05 | 556,685 | -0.06(-0.43%) |
Jul 24, 2002 | 12.05 | 13.17 | 12.03 | 13.11 | 4,472,970 | +0.81(+6.62%) |
Jul 23, 2002 | 12.54 | 12.79 | 12.19 | 12.30 | 1,679,719 | -0.18(-1.44%) |
Jul 22, 2002 | 13.32 | 13.43 | 12.42 | 12.48 | 8,504,393 | -0.81(-6.12%) |
Jul 19, 2002 | 13.94 | 14.06 | 13.29 | 13.29 | 1,009,023 | -0.96(-6.75%) |
Jul 17, 2002 | 14.64 | 14.64 | 14.13 | 14.25 | 441,709 | -0.39(-2.63%) |
Jul 12, 2002 | 14.92 | 14.95 | 14.48 | 14.64 | 788,248 | -0.27(-1.79%) |
Jul 11, 2002 | 15.09 | 15.16 | 14.77 | 14.90 | 974,884 | -0.29(-1.92%) |
Jul 10, 2002 | 15.79 | 15.79 | 15.14 | 15.20 | 269,888 | -0.68(-4.26%) |
Jul 09, 2002 | 16.03 | 16.13 | 15.73 | 15.87 | 263,930 | -0.20(-1.24%) |
Jul 08, 2002 | 16.23 | 16.30 | 16.03 | 16.07 | 4,331,746 | -0.20(-1.22%) |
Jul 05, 2002 | 16.02 | 16.28 | 16.02 | 16.27 | 57,005 | +0.37(+2.34%) |
Jul 04, 2002 | 15.80 | 16.00 | 15.65 | 15.90 | 118,358 | +0.00(+0.00%) |
Jul 03, 2002 | 15.80 | 16.00 | 15.65 | 15.90 | 118,358 | +0.10(+0.63%) |
Jul 02, 2002 | 16.21 | 16.25 | 15.75 | 15.80 | 115,137 | -0.32(-1.97%) |
Jul 01, 2002 | 16.31 | 16.36 | 16.11 | 16.11 | 97,262 | -0.16(-0.95%) |
Jun 28, 2002 | 16.18 | 16.41 | 16.18 | 16.27 | 433,818 | +0.14(+0.85%) |
Jun 27, 2002 | 16.13 | 16.13 | 15.89 | 16.13 | 453,786 | +0.08(+0.50%) |
Jun 26, 2002 | 15.96 | 16.06 | 15.80 | 16.05 | 200,967 | +0.01(+0.04%) |
Jun 25, 2002 | 16.33 | 16.38 | 16.02 | 16.05 | 707,250 | +0.07(+0.47%) |
Jun 21, 2002 | 16.02 | 16.17 | 15.81 | 15.97 | 422,868 | -0.20(-1.23%) |
Jun 20, 2002 | 16.31 | 16.44 | 16.16 | 16.17 | 989,699 | -0.03(-0.19%) |
Jun 19, 2002 | 16.30 | 16.46 | 16.15 | 16.20 | 85,829 | -0.16(-0.99%) |
Jun 18, 2002 | 16.44 | 16.50 | 16.33 | 16.36 | 427,055 | -0.08(-0.49%) |
Jun 17, 2002 | 16.18 | 16.46 | 16.16 | 16.44 | 672,145 | +0.42(+2.60%) |
Jun 14, 2002 | 15.87 | 16.03 | 15.68 | 16.03 | 169,888 | -0.04(-0.23%) |
Jun 12, 2002 | 15.92 | 16.09 | 15.84 | 16.07 | 99,517 | +0.22(+1.41%) |
Jun 11, 2002 | 16.18 | 16.21 | 15.84 | 15.84 | 201,772 | -0.24(-1.51%) |
Jun 10, 2002 | 16.32 | 16.33 | 16.03 | 16.08 | 134,461 | -0.30(-1.86%) |
Jun 07, 2002 | 16.21 | 16.43 | 16.15 | 16.39 | 271,660 | +0.17(+1.03%) |
Jun 06, 2002 | 16.58 | 16.61 | 16.15 | 16.22 | 89,694 | -0.17(-1.06%) |
Jun 05, 2002 | 16.25 | 16.39 | 16.19 | 16.39 | 394,527 | -0.60(-3.51%) |
May 31, 2002 | 16.82 | 17.14 | 16.82 | 16.99 | 528,827 | -0.25(-1.44%) |
May 28, 2002 | 17.44 | 17.44 | 17.22 | 17.24 | 299,840 | -0.14(-0.79%) |
May 27, 2002 | 17.54 | 17.54 | 17.32 | 17.38 | 280,033 | +0.00(+0.00%) |
May 24, 2002 | 17.54 | 17.54 | 17.32 | 17.38 | 280,033 | -0.19(-1.10%) |
May 23, 2002 | 17.50 | 17.59 | 17.34 | 17.57 | 387,602 | +0.15(+0.86%) |
May 22, 2002 | 17.08 | 17.43 | 17.08 | 17.42 | 1,157,172 | +0.29(+1.67%) |
May 21, 2002 | 17.12 | 17.34 | 17.08 | 17.13 | 1,094,691 | +0.01(+0.07%) |
May 20, 2002 | 17.17 | 17.21 | 17.08 | 17.12 | 89,050 | -0.12(-0.68%) |
May 17, 2002 | 17.28 | 17.28 | 17.05 | 17.24 | 823,192 | -0.14(-0.82%) |
May 16, 2002 | 44.53 | 17.43 | 17.25 | 17.38 | 273,592 | +0.20(+1.16%) |
May 15, 2002 | 17.44 | 17.44 | 17.11 | 17.18 | 618,360 | -0.29(-1.67%) |
May 14, 2002 | 17.57 | 17.57 | 17.39 | 17.47 | 325,927 | +0.05(+0.28%) |
May 13, 2002 | 17.00 | 17.44 | 16.96 | 17.43 | 197,907 | +0.33(+1.93%) |
May 10, 2002 | 17.18 | 17.25 | 17.07 | 17.10 | 201,772 | -0.01(-0.07%) |
May 09, 2002 | 17.18 | 17.32 | 17.11 | 17.11 | 320,130 | -0.16(-0.90%) |
May 08, 2002 | 17.08 | 17.31 | 17.00 | 17.26 | 342,996 | +0.35(+2.09%) |
May 07, 2002 | 16.95 | 17.00 | 16.82 | 16.91 | 365,863 | -0.08(-0.48%) |
May 06, 2002 | 17.49 | 17.52 | 16.96 | 16.99 | 488,408 | -0.60(-3.42%) |
May 03, 2002 | 17.67 | 17.70 | 17.47 | 17.59 | 81,642 | +0.06(+0.35%) |
May 02, 2002 | 17.46 | 17.54 | 17.34 | 17.53 | 527,378 | +0.13(+0.75%) |
May 01, 2002 | 17.17 | 17.44 | 17.12 | 17.40 | 448,311 | +0.11(+0.61%) |
Apr 30, 2002 | 17.25 | 17.39 | 17.25 | 17.29 | 96,940 | +0.14(+0.83%) |
Apr 29, 2002 | 17.26 | 17.32 | 17.10 | 17.15 | 1,996,790 | -0.11(-0.65%) |
Apr 26, 2002 | 17.43 | 17.51 | 17.19 | 17.26 | 1,022,871 | -0.19(-1.10%) |
Apr 25, 2002 | 17.34 | 17.56 | 17.21 | 17.46 | 1,075,529 | +0.12(+0.72%) |
Apr 24, 2002 | 17.44 | 17.57 | 17.33 | 17.33 | 539,616 | -0.32(-1.79%) |
Apr 23, 2002 | 17.46 | 17.75 | 17.40 | 17.65 | 537,684 | -0.04(-0.25%) |
Apr 22, 2002 | 17.82 | 17.90 | 17.61 | 17.69 | 802,419 | -0.17(-0.97%) |
Apr 19, 2002 | 17.65 | 17.88 | 17.59 | 17.87 | 190,178 | +0.08(+0.45%) |
Apr 18, 2002 | 17.87 | 17.87 | 17.70 | 17.79 | 195,814 | +0.09(+0.49%) |
Apr 17, 2002 | 17.54 | 17.77 | 17.54 | 17.70 | 1,103,870 | +0.22(+1.24%) |
Apr 16, 2002 | 17.42 | 17.54 | 17.38 | 17.48 | 168,116 | +0.32(+1.88%) |
Apr 15, 2002 | 17.15 | 17.31 | 17.15 | 17.16 | 479,068 | +0.33(+1.96%) |
Apr 12, 2002 | 17.14 | 17.14 | 16.79 | 16.83 | 1,204,354 | -0.57(-3.28%) |
Apr 11, 2002 | 17.52 | 17.60 | 17.36 | 17.40 | 977,944 | -0.18(-1.02%) |
Apr 10, 2002 | 17.33 | 17.61 | 17.33 | 17.58 | 326,893 | +0.20(+1.14%) |
Apr 09, 2002 | 17.50 | 17.97 | 17.29 | 17.38 | 928,185 | -0.25(-1.44%) |
Apr 08, 2002 | 17.70 | 17.79 | 17.51 | 17.64 | 6,795,527 | +0.27(+1.54%) |
Apr 05, 2002 | 17.64 | 17.64 | 17.33 | 17.37 | 570,212 | -0.20(-1.13%) |
Apr 04, 2002 | 17.92 | 17.97 | 17.48 | 17.57 | 1,057,654 | -0.32(-1.80%) |
Apr 03, 2002 | 18.20 | 18.20 | 17.82 | 17.89 | 991,148 | -0.40(-2.17%) |
Apr 02, 2002 | 18.18 | 18.33 | 18.16 | 18.29 | 795,978 | +0.22(+1.24%) |