Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 14.55 | 14.72 | 14.46 | 14.62 | 76,099 | +0.07(+0.50%) |
Apr 29, 2003 | 14.49 | 14.60 | 14.38 | 14.54 | 578,216 | +0.12(+0.86%) |
Apr 28, 2003 | 14.13 | 14.47 | 14.13 | 14.42 | 547,228 | +0.25(+1.75%) |
Apr 25, 2003 | 14.40 | 14.40 | 14.08 | 14.17 | 190,179 | -0.22(-1.52%) |
Apr 24, 2003 | 14.43 | 14.59 | 14.36 | 14.39 | 756,055 | -0.08(-0.55%) |
Apr 23, 2003 | 14.37 | 14.52 | 14.28 | 14.47 | 608,107 | +0.11(+0.76%) |
Apr 22, 2003 | 14.00 | 14.36 | 13.99 | 14.36 | 309,195 | +0.29(+2.07%) |
Apr 21, 2003 | 14.16 | 14.19 | 14.04 | 14.07 | 2,788,930 | -0.02(-0.16%) |
Apr 17, 2003 | 13.97 | 14.10 | 13.89 | 14.09 | 709,024 | +0.20(+1.42%) |
Apr 16, 2003 | 14.14 | 14.14 | 13.87 | 13.89 | 493,890 | -0.19(-1.35%) |
Apr 15, 2003 | 13.83 | 14.08 | 13.75 | 14.08 | 1,178,782 | +0.24(+1.74%) |
Apr 14, 2003 | 13.58 | 13.85 | 13.58 | 13.84 | 51,692 | +0.27(+1.99%) |
Apr 11, 2003 | 13.75 | 13.81 | 13.55 | 13.57 | 84,188 | -0.03(-0.21%) |
Apr 10, 2003 | 13.55 | 13.63 | 13.53 | 13.60 | 325,512 | +0.05(+0.38%) |
Apr 09, 2003 | 13.86 | 13.88 | 13.55 | 13.55 | 863,965 | -0.24(-1.75%) |
Apr 08, 2003 | 13.87 | 13.89 | 13.71 | 13.79 | 37,569 | -0.09(-0.63%) |
Apr 07, 2003 | 13.94 | 14.22 | 13.88 | 13.88 | 100,368 | +0.11(+0.79%) |
Apr 04, 2003 | 13.77 | 13.83 | 13.67 | 13.77 | 67,735 | +0.08(+0.59%) |
Apr 03, 2003 | 13.87 | 13.87 | 13.69 | 13.69 | 684,617 | -0.14(-1.00%) |
Apr 02, 2003 | 13.74 | 13.87 | 13.70 | 13.83 | 180,169 | +0.28(+2.05%) |
Apr 01, 2003 | 13.46 | 13.55 | 13.24 | 13.55 | 1,235,136 | +0.15(+1.09%) |
Mar 31, 2003 | 13.38 | 13.48 | 13.26 | 13.40 | 367,058 | -0.22(-1.61%) |
Mar 28, 2003 | 13.57 | 13.62 | 13.47 | 13.62 | 98,586 | +0.03(+0.21%) |
Mar 27, 2003 | 13.63 | 13.65 | 13.49 | 13.59 | 763,185 | -0.16(-1.17%) |
Mar 26, 2003 | 13.81 | 13.85 | 13.67 | 13.75 | 806,376 | -0.04(-0.26%) |
Mar 25, 2003 | 13.75 | 13.95 | 13.75 | 13.79 | 104,893 | +0.01(+0.11%) |
Mar 24, 2003 | 14.09 | 14.11 | 13.74 | 13.78 | 85,148 | -0.56(-3.92%) |
Mar 21, 2003 | 13.86 | 14.34 | 13.86 | 14.34 | 93,924 | +0.44(+3.15%) |
Mar 20, 2003 | 13.76 | 13.92 | 13.67 | 13.90 | 58,959 | +0.02(+0.16%) |
Mar 19, 2003 | 13.94 | 13.94 | 13.75 | 13.88 | 45,385 | -0.05(-0.37%) |
Mar 18, 2003 | 13.78 | 13.99 | 13.71 | 13.93 | 3,675,519 | +0.27(+1.98%) |
Mar 17, 2003 | 13.18 | 13.66 | 13.14 | 13.66 | 368,977 | +0.44(+3.37%) |
Mar 14, 2003 | 13.21 | 13.36 | 13.08 | 13.22 | 644,991 | +0.07(+0.55%) |
Mar 13, 2003 | 12.85 | 13.14 | 12.80 | 13.14 | 105,167 | +0.56(+4.46%) |
Mar 12, 2003 | 12.54 | 12.58 | 12.41 | 12.58 | 198,817 | +0.01(+0.12%) |
Mar 11, 2003 | 12.65 | 12.81 | 12.56 | 12.57 | 377,753 | -0.09(-0.75%) |
Mar 10, 2003 | 12.84 | 12.87 | 12.66 | 12.66 | 181,678 | -0.25(-1.92%) |
Mar 07, 2003 | 12.70 | 12.96 | 12.65 | 12.91 | 71,985 | +0.07(+0.57%) |
Mar 06, 2003 | 13.03 | 13.03 | 12.78 | 12.84 | 180,032 | -0.23(-1.73%) |
Mar 05, 2003 | 13.00 | 13.08 | 12.89 | 13.06 | 182,775 | +0.05(+0.39%) |
Mar 04, 2003 | 13.32 | 13.32 | 13.01 | 13.01 | 293,975 | -0.32(-2.41%) |
Mar 03, 2003 | 13.36 | 13.54 | 13.33 | 13.33 | 650,476 | -0.05(-0.38%) |
Feb 28, 2003 | 13.38 | 13.49 | 13.34 | 13.38 | 488,542 | +0.03(+0.22%) |
Feb 27, 2003 | 13.38 | 13.46 | 13.27 | 13.35 | 147,536 | +0.01(+0.11%) |
Feb 26, 2003 | 13.36 | 13.46 | 13.30 | 13.34 | 840,929 | +0.06(+0.44%) |
Feb 25, 2003 | 13.20 | 13.28 | 13.00 | 13.28 | 68,694 | -0.03(-0.22%) |
Feb 24, 2003 | 13.65 | 13.65 | 13.31 | 13.31 | 69,380 | -0.34(-2.46%) |
Feb 21, 2003 | 13.40 | 13.65 | 13.35 | 13.65 | 93,512 | +0.22(+1.63%) |
Feb 20, 2003 | 13.59 | 13.61 | 13.37 | 13.43 | 254,623 | -0.14(-1.02%) |
Feb 19, 2003 | 13.69 | 13.78 | 13.46 | 13.57 | 67,597 | -0.12(-0.91%) |
Feb 18, 2003 | 13.57 | 13.75 | 13.57 | 13.69 | 112,297 | +0.30(+2.23%) |
Feb 14, 2003 | 13.40 | 13.54 | 13.18 | 13.39 | 278,481 | +0.01(+0.05%) |
Feb 13, 2003 | 13.38 | 13.45 | 13.27 | 13.38 | 263,947 | +0.04(+0.27%) |
Feb 12, 2003 | 13.42 | 13.45 | 13.31 | 13.35 | 232,547 | -0.03(-0.22%) |
Feb 11, 2003 | 13.62 | 13.62 | 13.35 | 13.38 | 22,486 | -0.15(-1.13%) |
Feb 10, 2003 | 13.46 | 13.59 | 13.39 | 13.53 | 109,418 | +0.07(+0.49%) |
Feb 07, 2003 | 13.67 | 13.67 | 13.43 | 13.46 | 130,122 | -0.07(-0.48%) |
Feb 06, 2003 | 13.65 | 13.71 | 13.48 | 13.53 | 273,271 | -0.16(-1.17%) |
Feb 05, 2003 | 13.73 | 13.94 | 13.67 | 13.69 | 28,520 | -0.04(-0.27%) |
Feb 04, 2003 | 13.64 | 13.75 | 13.56 | 13.73 | 414,226 | -0.06(-0.42%) |
Feb 03, 2003 | 13.70 | 13.88 | 13.70 | 13.78 | 40,586 | +0.04(+0.27%) |
Jan 31, 2003 | 13.62 | 13.85 | 13.57 | 13.75 | 1,042,763 | +0.15(+1.07%) |
Jan 30, 2003 | 13.76 | 13.85 | 13.57 | 13.60 | 2,003,532 | -0.31(-2.20%) |
Jan 29, 2003 | 13.85 | 13.97 | 13.58 | 13.91 | 208,826 | +0.11(+0.79%) |
Jan 28, 2003 | 13.67 | 13.88 | 13.67 | 13.80 | 103,659 | +0.12(+0.85%) |
Jan 27, 2003 | 13.89 | 14.00 | 13.68 | 13.68 | 285,200 | -0.44(-3.10%) |
Jan 24, 2003 | 14.39 | 14.46 | 14.06 | 14.12 | 224,458 | -0.32(-2.22%) |
Jan 23, 2003 | 14.30 | 14.51 | 14.30 | 14.44 | 35,101 | +0.21(+1.49%) |
Jan 22, 2003 | 14.40 | 14.46 | 14.22 | 14.23 | 60,605 | -0.18(-1.21%) |
Jan 21, 2003 | 14.75 | 14.75 | 14.39 | 14.40 | 126,831 | -0.32(-2.18%) |
Jan 17, 2003 | 14.75 | 14.89 | 14.70 | 14.72 | 102,013 | -0.12(-0.79%) |
Jan 16, 2003 | 14.73 | 14.94 | 14.73 | 14.84 | 80,623 | +0.08(+0.54%) |
Jan 15, 2003 | 14.93 | 14.93 | 14.68 | 14.76 | 36,746 | -0.25(-1.65%) |
Jan 14, 2003 | 14.89 | 15.01 | 14.89 | 15.01 | 100,642 | +0.07(+0.49%) |
Jan 13, 2003 | 15.10 | 15.11 | 14.89 | 14.94 | 213,488 | -0.07(-0.44%) |
Jan 10, 2003 | 14.72 | 15.02 | 14.72 | 15.00 | 50,732 | +0.16(+1.08%) |
Jan 09, 2003 | 14.72 | 14.89 | 14.70 | 14.84 | 89,399 | +0.23(+1.55%) |
Jan 08, 2003 | 14.95 | 14.95 | 14.59 | 14.62 | 218,287 | -0.39(-2.58%) |
Jan 07, 2003 | 15.13 | 15.13 | 14.94 | 15.00 | 423,001 | -0.05(-0.34%) |
Jan 06, 2003 | 14.87 | 15.15 | 14.87 | 15.05 | 409,289 | +0.28(+1.93%) |
Jan 03, 2003 | 14.80 | 14.82 | 14.69 | 14.77 | 85,697 | -0.08(-0.54%) |
Jan 02, 2003 | 14.62 | 14.86 | 14.48 | 14.85 | 434,519 | +0.38(+2.62%) |
Dec 31, 2002 | 14.43 | 14.52 | 14.26 | 14.47 | 438,084 | +0.06(+0.40%) |
Dec 30, 2002 | 14.41 | 14.45 | 14.24 | 14.41 | 815,289 | +0.04(+0.30%) |
Dec 27, 2002 | 14.45 | 14.50 | 14.31 | 14.37 | 122,169 | -0.16(-1.10%) |
Dec 26, 2002 | 14.46 | 14.70 | 14.45 | 14.53 | 200,874 | +0.01(+0.10%) |
Dec 24, 2002 | 14.55 | 14.56 | 14.47 | 14.51 | 295,621 | +0.01(+0.05%) |
Dec 23, 2002 | 14.59 | 14.60 | 14.46 | 14.51 | 52,378 | -0.07(-0.50%) |
Dec 20, 2002 | 14.48 | 14.60 | 14.42 | 14.58 | 122,169 | +0.14(+0.96%) |
Dec 19, 2002 | 14.51 | 14.69 | 14.40 | 14.44 | 904,688 | -0.18(-1.25%) |
Dec 18, 2002 | 14.63 | 14.69 | 14.50 | 14.62 | 400,925 | -0.15(-1.04%) |
Dec 17, 2002 | 14.93 | 14.99 | 14.78 | 14.78 | 357,734 | -0.11(-0.73%) |
Dec 16, 2002 | 14.37 | 14.92 | 14.37 | 14.89 | 128,340 | +0.47(+3.29%) |
Dec 13, 2002 | 14.50 | 14.54 | 14.35 | 14.41 | 207,318 | -0.09(-0.60%) |
Dec 12, 2002 | 14.67 | 14.68 | 14.50 | 14.50 | 43,602 | -0.14(-0.95%) |
Dec 11, 2002 | 14.46 | 14.67 | 14.34 | 14.64 | 344,982 | +0.16(+1.11%) |
Dec 10, 2002 | 14.48 | 14.48 | 14.29 | 14.48 | 64,444 | +0.10(+0.71%) |
Dec 09, 2002 | 14.59 | 14.64 | 14.37 | 14.37 | 37,432 | -0.34(-2.28%) |
Dec 06, 2002 | 14.48 | 14.77 | 14.39 | 14.71 | 117,508 | +0.09(+0.60%) |
Dec 05, 2002 | 14.72 | 14.72 | 14.52 | 14.62 | 41,683 | -0.12(-0.79%) |
Dec 04, 2002 | 14.72 | 14.86 | 14.53 | 14.74 | 312,212 | -0.08(-0.54%) |
Dec 03, 2002 | 14.95 | 14.95 | 14.78 | 14.82 | 92,004 | -0.18(-1.17%) |
Dec 02, 2002 | 15.42 | 15.42 | 14.83 | 14.99 | 155,351 | -0.28(-1.86%) |
Nov 29, 2002 | 14.99 | 15.32 | 14.99 | 15.28 | 52,515 | +0.34(+2.25%) |
Nov 27, 2002 | 14.51 | 14.94 | 14.48 | 14.94 | 166,046 | +0.48(+3.33%) |
Nov 26, 2002 | 14.55 | 14.55 | 14.29 | 14.46 | 327,020 | -0.14(-0.95%) |
Nov 25, 2002 | 14.43 | 14.66 | 14.37 | 14.60 | 165,772 | +0.14(+0.96%) |
Nov 22, 2002 | 14.59 | 14.76 | 14.44 | 14.46 | 121,484 | -0.17(-1.20%) |
Nov 21, 2002 | 14.08 | 14.64 | 14.07 | 14.64 | 145,753 | +0.57(+4.04%) |
Nov 20, 2002 | 13.86 | 14.07 | 13.80 | 14.07 | 179,210 | +0.15(+1.10%) |
Nov 19, 2002 | 13.87 | 14.08 | 13.81 | 13.92 | 73,768 | +0.00(+0.00%) |
Nov 18, 2002 | 14.16 | 14.17 | 13.88 | 13.92 | 73,082 | -0.16(-1.14%) |
Nov 15, 2002 | 14.00 | 14.18 | 13.98 | 14.08 | 80,212 | +0.04(+0.26%) |
Nov 14, 2002 | 13.75 | 14.08 | 13.75 | 14.04 | 53,749 | +0.42(+3.05%) |
Nov 13, 2002 | 13.53 | 13.81 | 13.46 | 13.62 | 116,136 | -0.01(-0.11%) |
Nov 12, 2002 | 13.42 | 13.81 | 13.42 | 13.64 | 24,543 | +0.18(+1.35%) |
Nov 11, 2002 | 13.82 | 13.82 | 13.38 | 13.46 | 92,964 | -0.40(-2.89%) |
Nov 08, 2002 | 14.01 | 14.28 | 13.77 | 13.86 | 53,337 | -0.21(-1.50%) |
Nov 07, 2002 | 14.29 | 14.29 | 14.00 | 14.07 | 41,271 | -0.30(-2.08%) |
Nov 06, 2002 | 13.97 | 14.43 | 13.94 | 14.37 | 88,713 | +0.36(+2.60%) |
Nov 05, 2002 | 13.86 | 14.01 | 13.82 | 14.00 | 34,690 | +0.12(+0.84%) |
Nov 04, 2002 | 14.04 | 14.17 | 13.86 | 13.89 | 122,718 | -0.04(-0.31%) |
Nov 01, 2002 | 13.51 | 13.94 | 13.51 | 13.93 | 78,018 | +0.29(+2.14%) |
Oct 31, 2002 | 13.67 | 13.76 | 13.52 | 13.64 | 155,763 | +0.05(+0.38%) |
Oct 30, 2002 | 13.60 | 13.69 | 13.43 | 13.59 | 97,900 | -0.01(-0.05%) |
Oct 29, 2002 | 13.60 | 13.66 | 13.35 | 13.59 | 688,045 | -0.07(-0.48%) |
Oct 28, 2002 | 13.86 | 13.87 | 13.63 | 13.66 | 82,817 | -0.21(-1.52%) |
Oct 25, 2002 | 13.40 | 13.87 | 13.39 | 13.87 | 274,231 | +0.39(+2.92%) |
Oct 24, 2002 | 13.94 | 13.97 | 13.48 | 13.48 | 915,794 | -0.46(-3.30%) |
Oct 23, 2002 | 14.00 | 14.13 | 13.70 | 13.94 | 79,252 | -0.02(-0.16%) |
Oct 22, 2002 | 14.19 | 14.19 | 13.92 | 13.96 | 932,934 | -0.34(-2.35%) |
Oct 21, 2002 | 13.75 | 14.29 | 13.68 | 14.29 | 863,827 | +0.47(+3.43%) |
Oct 18, 2002 | 13.82 | 13.92 | 13.62 | 13.82 | 50,869 | -0.09(-0.63%) |
Oct 17, 2002 | 13.93 | 14.00 | 13.84 | 13.91 | 1,287,515 | +0.39(+2.86%) |
Oct 16, 2002 | 13.84 | 13.89 | 13.49 | 13.52 | 168,377 | -0.34(-2.47%) |
Oct 15, 2002 | 13.38 | 13.86 | 13.38 | 13.86 | 1,406,531 | +0.69(+5.26%) |
Oct 14, 2002 | 13.18 | 13.22 | 13.09 | 13.17 | 79,115 | -0.02(-0.17%) |
Oct 11, 2002 | 12.78 | 13.33 | 12.78 | 13.19 | 178,250 | +0.51(+4.03%) |
Oct 10, 2002 | 12.20 | 12.68 | 12.06 | 12.68 | 836,679 | +0.55(+4.57%) |
Oct 09, 2002 | 12.47 | 12.47 | 12.11 | 12.13 | 5,347,506 | -0.49(-3.87%) |
Oct 08, 2002 | 12.52 | 12.70 | 12.16 | 12.62 | 309,881 | +0.20(+1.59%) |
Oct 07, 2002 | 12.69 | 12.78 | 12.38 | 12.42 | 115,451 | -0.38(-2.96%) |
Oct 04, 2002 | 13.05 | 13.09 | 12.63 | 12.80 | 69,106 | -0.16(-1.24%) |
Oct 03, 2002 | 13.00 | 13.23 | 12.96 | 12.96 | 218,287 | -0.12(-0.89%) |
Oct 02, 2002 | 13.30 | 13.43 | 12.95 | 13.08 | 479,904 | -0.63(-4.58%) |
Oct 01, 2002 | 13.04 | 13.71 | 12.97 | 13.70 | 656,509 | +0.80(+6.22%) |
Sep 30, 2002 | 12.80 | 13.00 | 12.59 | 12.90 | 422,590 | -0.20(-1.56%) |
Sep 27, 2002 | 13.38 | 13.44 | 13.07 | 13.11 | 83,229 | -0.39(-2.87%) |
Sep 26, 2002 | 13.36 | 13.51 | 13.27 | 13.49 | 1,300,266 | +0.19(+1.43%) |
Sep 25, 2002 | 13.13 | 13.38 | 13.08 | 13.30 | 421,767 | +0.32(+2.47%) |
Sep 24, 2002 | 13.18 | 13.22 | 12.91 | 12.98 | 1,661,566 | -0.57(-4.20%) |
Sep 23, 2002 | 13.70 | 13.70 | 13.43 | 13.55 | 144,794 | -0.26(-1.85%) |
Sep 20, 2002 | 13.62 | 13.82 | 13.60 | 13.81 | 441,100 | +0.18(+1.34%) |
Sep 19, 2002 | 13.83 | 13.88 | 13.62 | 13.62 | 346,079 | -0.31(-2.20%) |
Sep 18, 2002 | 13.94 | 14.03 | 13.71 | 13.93 | 121,210 | -0.12(-0.83%) |
Sep 17, 2002 | 14.46 | 14.50 | 14.05 | 14.05 | 120,387 | -0.27(-1.89%) |
Sep 16, 2002 | 14.37 | 14.46 | 14.25 | 14.32 | 213,763 | -0.12(-0.81%) |
Sep 13, 2002 | 14.56 | 14.56 | 14.17 | 14.43 | 183,049 | -0.09(-0.60%) |
Sep 12, 2002 | 14.81 | 14.81 | 14.52 | 14.52 | 76,510 | -0.28(-1.92%) |
Sep 11, 2002 | 14.80 | 14.94 | 14.80 | 14.80 | 103,248 | +0.09(+0.59%) |
Sep 10, 2002 | 14.64 | 14.78 | 14.58 | 14.72 | 13,972,075 | +0.08(+0.55%) |
Sep 09, 2002 | 14.45 | 14.67 | 14.38 | 14.64 | 781,558 | +0.21(+1.47%) |
Sep 06, 2002 | 14.26 | 14.59 | 14.26 | 14.43 | 42,231 | +0.28(+2.01%) |
Sep 05, 2002 | 14.32 | 14.38 | 14.13 | 14.14 | 22,898,296 | -0.39(-2.71%) |
Sep 04, 2002 | 14.46 | 14.54 | 14.37 | 14.54 | 45,522 | +0.06(+0.40%) |
Sep 03, 2002 | 14.77 | 14.77 | 14.43 | 14.48 | 252,703 | -0.44(-2.93%) |
Aug 30, 2002 | 14.73 | 15.12 | 14.73 | 14.91 | 27,423 | +0.17(+1.14%) |
Aug 29, 2002 | 14.62 | 14.89 | 14.55 | 14.75 | 1,989,958 | -0.04(-0.30%) |
Aug 28, 2002 | 15.05 | 15.05 | 14.70 | 14.79 | 36,472 | -0.42(-2.73%) |
Aug 27, 2002 | 15.39 | 15.40 | 15.21 | 15.21 | 139,309 | +0.07(+0.43%) |
Aug 26, 2002 | 14.97 | 15.14 | 14.87 | 15.14 | 29,891 | +0.17(+1.12%) |
Aug 23, 2002 | 15.04 | 15.14 | 14.93 | 14.97 | 461,530 | -0.21(-1.39%) |
Aug 22, 2002 | 15.07 | 15.26 | 15.03 | 15.18 | 46,070 | +0.15(+1.02%) |
Aug 21, 2002 | 15.02 | 15.10 | 14.83 | 15.03 | 70,888 | +0.18(+1.23%) |
Aug 20, 2002 | 14.94 | 14.98 | 14.80 | 14.85 | 175,919 | +0.06(+0.39%) |
Aug 16, 2002 | 15.05 | 15.05 | 14.55 | 14.79 | 85,971 | -0.27(-1.79%) |
Aug 15, 2002 | 15.17 | 15.17 | 14.83 | 15.06 | 304,807 | -0.01(-0.05%) |
Aug 14, 2002 | 14.88 | 15.10 | 14.37 | 15.07 | 97,077 | +0.19(+1.27%) |
Aug 13, 2002 | 15.01 | 15.22 | 14.87 | 14.88 | 421,081 | -0.25(-1.64%) |
Aug 12, 2002 | 15.18 | 15.18 | 14.89 | 15.13 | 51,555 | +0.40(+2.72%) |
Aug 07, 2002 | 14.66 | 14.72 | 14.23 | 14.72 | 400,788 | +0.36(+2.49%) |
Aug 06, 2002 | 13.93 | 14.51 | 13.93 | 14.37 | 297,540 | +0.58(+4.23%) |
Aug 05, 2002 | 14.22 | 14.46 | 13.77 | 13.78 | 734,665 | -0.49(-3.42%) |
Aug 02, 2002 | 14.93 | 14.93 | 14.14 | 14.27 | 278,344 | -0.63(-4.21%) |
Aug 01, 2002 | 15.02 | 15.07 | 14.73 | 14.90 | 1,307,533 | -0.09(-0.63%) |
Jul 31, 2002 | 14.99 | 15.02 | 14.63 | 14.99 | 1,244,872 | +0.03(+0.20%) |
Jul 30, 2002 | 15.59 | 15.59 | 14.86 | 14.97 | 278,618 | -0.58(-3.75%) |
Jul 29, 2002 | 14.95 | 15.62 | 14.94 | 15.55 | 885,080 | +0.74(+4.97%) |
Jul 26, 2002 | 14.73 | 14.81 | 14.50 | 14.81 | 220,481 | +0.07(+0.44%) |
Jul 25, 2002 | 14.45 | 14.87 | 14.27 | 14.75 | 119,838 | +0.39(+2.74%) |
Jul 24, 2002 | 13.27 | 14.46 | 13.24 | 14.35 | 1,307,945 | +0.81(+5.98%) |
Jul 23, 2002 | 13.65 | 13.96 | 13.49 | 13.54 | 178,661 | -0.09(-0.64%) |
Jul 22, 2002 | 14.29 | 14.29 | 13.51 | 13.63 | 296,443 | -0.66(-4.64%) |
Jul 19, 2002 | 14.75 | 14.87 | 14.29 | 14.29 | 259,696 | -0.89(-5.86%) |
Jul 17, 2002 | 15.24 | 15.51 | 15.10 | 15.18 | 188,396 | -0.53(-3.34%) |
Jul 12, 2002 | 15.86 | 15.97 | 15.61 | 15.71 | 343,337 | -0.16(-1.01%) |
Jul 11, 2002 | 15.97 | 16.03 | 15.68 | 15.87 | 794,173 | -0.24(-1.49%) |
Jul 10, 2002 | 16.45 | 16.49 | 16.06 | 16.11 | 368,018 | -0.49(-2.94%) |
Jul 09, 2002 | 16.85 | 16.88 | 16.54 | 16.60 | 219,796 | -0.18(-1.04%) |
Jul 08, 2002 | 16.77 | 16.85 | 16.70 | 16.77 | 99,683 | +0.04(+0.26%) |
Jul 05, 2002 | 16.45 | 16.80 | 16.41 | 16.73 | 247,219 | +0.42(+2.55%) |
Jul 04, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | +0.00(+0.00%) |
Jul 03, 2002 | 16.34 | 16.48 | 16.06 | 16.31 | 131,082 | -0.16(-0.97%) |
Jul 02, 2002 | 16.90 | 16.90 | 16.42 | 16.48 | 463,724 | -0.34(-2.00%) |
Jul 01, 2002 | 16.88 | 16.95 | 16.81 | 16.81 | 120,113 | -0.10(-0.60%) |
Jun 28, 2002 | 16.72 | 17.05 | 16.67 | 16.91 | 203,342 | +0.27(+1.62%) |
Jun 27, 2002 | 16.61 | 16.66 | 16.44 | 16.64 | 192,647 | +0.13(+0.80%) |
Jun 26, 2002 | 16.39 | 16.56 | 16.35 | 16.51 | 608,518 | -0.15(-0.88%) |
Jun 25, 2002 | 16.77 | 16.85 | 16.63 | 16.66 | 408,604 | +0.12(+0.75%) |
Jun 21, 2002 | 16.77 | 16.80 | 16.37 | 16.53 | 705,459 | -0.29(-1.73%) |
Jun 20, 2002 | 16.74 | 16.98 | 16.74 | 16.83 | 586,169 | +0.01(+0.09%) |
Jun 19, 2002 | 16.85 | 17.03 | 16.77 | 16.81 | 623,875 | -0.04(-0.22%) |
Jun 18, 2002 | 16.76 | 16.88 | 16.72 | 16.85 | 251,058 | +0.07(+0.43%) |
Jun 17, 2002 | 16.42 | 16.77 | 16.42 | 16.77 | 228,297 | +0.27(+1.64%) |
Jun 14, 2002 | 16.42 | 16.51 | 16.23 | 16.50 | 665,010 | -0.29(-1.74%) |
Jun 12, 2002 | 16.56 | 16.80 | 16.56 | 16.80 | 189,493 | +0.14(+0.83%) |
Jun 11, 2002 | 16.96 | 16.97 | 16.63 | 16.66 | 1,047,699 | -0.19(-1.13%) |
Jun 10, 2002 | 16.83 | 16.93 | 16.72 | 16.85 | 432,051 | +0.04(+0.22%) |
Jun 07, 2002 | 16.66 | 16.89 | 16.66 | 16.81 | 214,311 | +0.01(+0.04%) |
Jun 06, 2002 | 17.12 | 17.12 | 16.78 | 16.80 | 462,902 | -0.26(-1.54%) |
Jun 05, 2002 | 16.97 | 17.07 | 16.90 | 17.07 | 143,285 | -0.23(-1.31%) |
May 31, 2002 | 17.26 | 17.39 | 17.18 | 17.29 | 243,654 | -0.17(-1.00%) |
May 28, 2002 | 17.64 | 17.64 | 17.40 | 17.47 | 492,930 | -0.10(-0.58%) |
May 27, 2002 | 17.78 | 17.82 | 17.57 | 17.57 | 187,574 | +0.00(+0.00%) |
May 24, 2002 | 17.78 | 17.82 | 17.57 | 17.57 | 187,574 | -0.24(-1.35%) |
May 23, 2002 | 17.58 | 17.81 | 17.47 | 17.81 | 602,897 | +0.28(+1.62%) |
May 22, 2002 | 17.49 | 17.55 | 17.42 | 17.53 | 434,930 | +0.06(+0.33%) |
May 21, 2002 | 17.47 | 17.63 | 17.38 | 17.47 | 314,268 | -0.03(-0.17%) |
May 20, 2002 | 17.50 | 17.50 | 17.37 | 17.50 | 143,148 | -0.09(-0.50%) |
May 17, 2002 | 17.57 | 17.58 | 17.36 | 17.58 | 808,021 | +0.08(+0.46%) |
May 16, 2002 | 17.58 | 17.65 | 17.45 | 17.50 | 485,114 | -0.06(-0.33%) |
May 15, 2002 | 17.54 | 17.68 | 17.45 | 17.56 | 303,985 | +0.04(+0.25%) |
May 14, 2002 | 17.41 | 17.55 | 17.37 | 17.52 | 521,861 | +0.26(+1.52%) |
May 13, 2002 | 17.07 | 17.26 | 16.99 | 17.26 | 121,484 | +0.12(+0.72%) |
May 10, 2002 | 17.19 | 17.27 | 17.11 | 17.13 | 128,203 | -0.06(-0.34%) |
May 09, 2002 | 17.15 | 17.36 | 17.15 | 17.19 | 210,746 | +0.01(+0.09%) |
May 08, 2002 | 17.20 | 17.28 | 17.12 | 17.18 | 2,152,440 | +0.18(+1.07%) |
May 07, 2002 | 16.88 | 17.17 | 16.87 | 16.99 | 628,537 | +0.13(+0.78%) |
May 06, 2002 | 16.99 | 17.07 | 16.83 | 16.86 | 360,888 | -0.10(-0.60%) |
May 03, 2002 | 16.85 | 17.03 | 16.80 | 16.96 | 739,327 | +0.11(+0.65%) |
May 02, 2002 | 16.57 | 16.91 | 16.57 | 16.85 | 557,374 | +0.36(+2.17%) |