Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 17.48 | 17.59 | 17.34 | 17.36 | 1,442,410 | -0.08(-0.46%) |
Feb 27, 2003 | 17.36 | 17.47 | 17.33 | 17.44 | 1,164,103 | +0.16(+0.93%) |
Feb 26, 2003 | 17.43 | 17.43 | 17.28 | 17.28 | 1,361,212 | -0.16(-0.89%) |
Feb 25, 2003 | 17.35 | 17.49 | 17.30 | 17.44 | 1,344,653 | +0.07(+0.38%) |
Feb 24, 2003 | 17.34 | 17.45 | 17.26 | 17.37 | 1,247,495 | -0.04(-0.23%) |
Feb 21, 2003 | 17.41 | 17.52 | 17.21 | 17.41 | 1,244,303 | +0.13(+0.72%) |
Feb 20, 2003 | 17.29 | 17.32 | 17.15 | 17.29 | 971,382 | -0.00(-0.03%) |
Feb 19, 2003 | 17.13 | 17.32 | 17.13 | 17.29 | 1,083,104 | +0.16(+0.94%) |
Feb 18, 2003 | 16.89 | 17.16 | 16.88 | 17.13 | 1,333,481 | +0.34(+2.03%) |
Feb 14, 2003 | 16.78 | 16.89 | 16.68 | 16.79 | 1,807,103 | +0.06(+0.36%) |
Feb 13, 2003 | 16.91 | 16.91 | 16.66 | 16.73 | 2,118,328 | -0.39(-2.28%) |
Feb 12, 2003 | 17.12 | 17.22 | 17.02 | 17.12 | 1,661,864 | +0.03(+0.18%) |
Feb 11, 2003 | 17.19 | 17.26 | 17.07 | 17.09 | 1,252,084 | -0.06(-0.32%) |
Feb 10, 2003 | 17.17 | 17.23 | 17.07 | 17.15 | 2,093,191 | +0.01(+0.06%) |
Feb 07, 2003 | 17.02 | 17.32 | 16.99 | 17.14 | 2,485,415 | +0.24(+1.42%) |
Feb 06, 2003 | 16.90 | 17.00 | 16.78 | 16.90 | 1,312,134 | +0.15(+0.87%) |
Feb 05, 2003 | 16.69 | 16.89 | 16.66 | 16.75 | 1,125,599 | +0.11(+0.66%) |
Feb 04, 2003 | 16.44 | 16.66 | 16.40 | 16.64 | 1,800,519 | +0.23(+1.41%) |
Feb 03, 2003 | 16.39 | 16.47 | 16.31 | 16.41 | 1,832,240 | +0.02(+0.12%) |
Jan 31, 2003 | 15.99 | 16.42 | 15.99 | 16.39 | 1,078,316 | +0.35(+2.16%) |
Jan 30, 2003 | 16.29 | 16.33 | 16.04 | 16.04 | 676,716 | -0.20(-1.23%) |
Jan 29, 2003 | 16.03 | 16.32 | 15.97 | 16.25 | 737,764 | +0.14(+0.84%) |
Jan 28, 2003 | 15.96 | 16.11 | 15.94 | 16.11 | 1,120,810 | +0.18(+1.10%) |
Jan 27, 2003 | 15.89 | 16.07 | 15.89 | 15.93 | 1,433,033 | -0.22(-1.33%) |
Jan 24, 2003 | 16.39 | 16.47 | 16.15 | 16.15 | 1,044,800 | -0.28(-1.71%) |
Jan 23, 2003 | 16.37 | 16.46 | 16.34 | 16.43 | 1,217,370 | +0.07(+0.40%) |
Jan 22, 2003 | 16.11 | 16.45 | 16.06 | 16.37 | 1,607,200 | +0.24(+1.46%) |
Jan 21, 2003 | 16.19 | 16.25 | 16.10 | 16.13 | 1,366,200 | -0.06(-0.37%) |
Jan 17, 2003 | 16.34 | 16.37 | 16.14 | 16.19 | 1,136,771 | -0.19(-1.13%) |
Jan 16, 2003 | 16.61 | 16.71 | 16.38 | 16.38 | 1,017,468 | -0.22(-1.33%) |
Jan 15, 2003 | 16.64 | 16.74 | 16.47 | 16.60 | 1,292,583 | -0.07(-0.39%) |
Jan 14, 2003 | 16.69 | 16.71 | 16.62 | 16.66 | 805,395 | -0.04(-0.24%) |
Jan 13, 2003 | 16.94 | 17.01 | 16.63 | 16.70 | 1,337,671 | -0.20(-1.16%) |
Jan 10, 2003 | 17.12 | 17.12 | 16.87 | 16.90 | 964,001 | -0.25(-1.46%) |
Jan 09, 2003 | 17.03 | 17.16 | 16.93 | 17.15 | 1,035,223 | +0.12(+0.71%) |
Jan 08, 2003 | 17.34 | 17.34 | 16.98 | 17.03 | 1,207,195 | -0.32(-1.82%) |
Jan 07, 2003 | 17.44 | 17.48 | 17.22 | 17.34 | 1,552,137 | -0.28(-1.56%) |
Jan 06, 2003 | 17.41 | 17.63 | 17.36 | 17.62 | 1,338,668 | +0.21(+1.18%) |
Jan 03, 2003 | 17.42 | 17.49 | 17.26 | 17.41 | 1,503,857 | +0.06(+0.35%) |
Jan 02, 2003 | 17.16 | 17.35 | 17.13 | 17.35 | 941,656 | +0.28(+1.61%) |
Dec 31, 2002 | 17.08 | 17.31 | 16.97 | 17.08 | 1,195,225 | -0.04(-0.21%) |
Dec 30, 2002 | 16.93 | 17.11 | 16.82 | 17.11 | 1,035,223 | +0.22(+1.31%) |
Dec 27, 2002 | 16.85 | 16.98 | 16.80 | 16.89 | 490,978 | -0.02(-0.09%) |
Dec 26, 2002 | 16.97 | 17.11 | 16.86 | 16.91 | 1,306,748 | -0.06(-0.35%) |
Dec 24, 2002 | 16.89 | 17.02 | 16.89 | 16.97 | 256,362 | +0.06(+0.33%) |
Dec 23, 2002 | 16.82 | 16.91 | 16.74 | 16.91 | 956,818 | +0.13(+0.75%) |
Dec 20, 2002 | 16.89 | 16.89 | 16.79 | 16.79 | 1,521,813 | +0.02(+0.12%) |
Dec 19, 2002 | 16.75 | 16.90 | 16.70 | 16.77 | 982,754 | +0.02(+0.12%) |
Dec 18, 2002 | 16.84 | 16.84 | 16.69 | 16.75 | 1,247,894 | -0.09(-0.51%) |
Dec 17, 2002 | 16.86 | 16.99 | 16.76 | 16.83 | 1,208,791 | -0.09(-0.53%) |
Dec 16, 2002 | 16.84 | 16.96 | 16.72 | 16.92 | 1,658,472 | +0.11(+0.63%) |
Dec 13, 2002 | 16.72 | 16.93 | 16.68 | 16.82 | 5,241,357 | +0.06(+0.36%) |
Dec 12, 2002 | 16.67 | 16.82 | 16.59 | 16.76 | 4,795,865 | +0.03(+0.15%) |
Dec 11, 2002 | 16.95 | 17.01 | 16.73 | 16.73 | 1,201,011 | -0.30(-1.77%) |
Dec 10, 2002 | 16.97 | 17.04 | 16.88 | 17.03 | 1,605,604 | +0.09(+0.53%) |
Dec 09, 2002 | 16.72 | 17.00 | 16.69 | 16.94 | 1,194,028 | +0.12(+0.72%) |
Dec 06, 2002 | 16.89 | 17.02 | 16.77 | 16.82 | 1,111,833 | -0.14(-0.80%) |
Dec 05, 2002 | 16.77 | 17.01 | 16.74 | 16.96 | 1,744,059 | +0.14(+0.83%) |
Dec 04, 2002 | 16.85 | 16.89 | 16.73 | 16.82 | 1,793,337 | -0.08(-0.45%) |
Dec 03, 2002 | 16.91 | 16.99 | 16.82 | 16.89 | 1,604,008 | -0.14(-0.82%) |
Dec 02, 2002 | 17.03 | 17.04 | 16.80 | 17.03 | 1,709,745 | +0.13(+0.77%) |
Nov 29, 2002 | 16.89 | 16.95 | 16.85 | 16.90 | 554,619 | +0.01(+0.06%) |
Nov 27, 2002 | 17.07 | 17.09 | 16.83 | 16.89 | 1,249,291 | -0.05(-0.30%) |
Nov 26, 2002 | 17.04 | 17.20 | 16.92 | 16.94 | 1,627,948 | -0.13(-0.73%) |
Nov 25, 2002 | 17.12 | 17.17 | 16.77 | 17.07 | 1,799,122 | +0.00(+0.00%) |
Nov 22, 2002 | 16.81 | 17.07 | 16.75 | 17.07 | 2,647,013 | +0.20(+1.19%) |
Nov 21, 2002 | 16.92 | 16.92 | 16.75 | 16.87 | 1,997,229 | -0.04(-0.21%) |
Nov 20, 2002 | 16.97 | 16.99 | 16.80 | 16.90 | 2,113,341 | +0.03(+0.18%) |
Nov 19, 2002 | 16.74 | 16.91 | 16.74 | 16.87 | 1,653,086 | +0.02(+0.09%) |
Nov 18, 2002 | 16.94 | 16.98 | 16.79 | 16.86 | 1,326,698 | -0.01(-0.03%) |
Nov 15, 2002 | 16.84 | 16.98 | 16.82 | 16.86 | 1,801,916 | -0.07(-0.38%) |
Nov 14, 2002 | 16.59 | 16.97 | 16.54 | 16.93 | 3,079,536 | +0.34(+2.02%) |
Nov 13, 2002 | 17.02 | 17.14 | 16.54 | 16.59 | 3,191,657 | -0.70(-4.06%) |
Nov 12, 2002 | 17.14 | 17.44 | 17.14 | 17.29 | 1,880,520 | +0.15(+0.88%) |
Nov 11, 2002 | 17.19 | 17.33 | 17.03 | 17.14 | 961,407 | -0.06(-0.35%) |
Nov 08, 2002 | 17.23 | 17.29 | 17.08 | 17.20 | 667,139 | -0.03(-0.15%) |
Nov 07, 2002 | 17.33 | 17.37 | 17.19 | 17.23 | 1,086,496 | -0.16(-0.89%) |
Nov 06, 2002 | 17.30 | 17.46 | 17.27 | 17.38 | 1,158,716 | +0.09(+0.52%) |
Nov 05, 2002 | 17.39 | 17.46 | 17.29 | 17.29 | 1,050,785 | -0.10(-0.58%) |
Nov 04, 2002 | 17.14 | 17.53 | 17.12 | 17.39 | 1,731,092 | +0.19(+1.11%) |
Nov 01, 2002 | 17.12 | 17.29 | 17.08 | 17.20 | 1,087,094 | +0.09(+0.50%) |
Oct 31, 2002 | 17.27 | 17.33 | 16.90 | 17.12 | 1,564,706 | +0.12(+0.71%) |
Oct 30, 2002 | 16.72 | 17.00 | 16.72 | 17.00 | 1,076,321 | +0.25(+1.47%) |
Oct 29, 2002 | 16.75 | 16.84 | 16.55 | 16.75 | 1,065,747 | -0.08(-0.45%) |
Oct 28, 2002 | 17.04 | 17.11 | 16.80 | 16.83 | 1,100,860 | -0.18(-1.03%) |
Oct 25, 2002 | 16.90 | 17.02 | 16.85 | 17.00 | 1,103,254 | +0.12(+0.68%) |
Oct 24, 2002 | 16.58 | 16.92 | 16.58 | 16.89 | 1,610,791 | +0.33(+1.97%) |
Oct 23, 2002 | 16.64 | 16.79 | 16.37 | 16.56 | 39,900 | -0.07(-0.42%) |
Oct 22, 2002 | 16.93 | 16.97 | 16.56 | 16.63 | 1,006,096 | -0.38(-2.21%) |
Oct 21, 2002 | 17.01 | 17.10 | 16.86 | 17.01 | 602,301 | -0.02(-0.12%) |
Oct 18, 2002 | 17.08 | 17.32 | 16.86 | 17.03 | 1,297,172 | -0.06(-0.32%) |
Oct 17, 2002 | 16.95 | 17.24 | 16.89 | 17.08 | 1,406,499 | +0.26(+1.52%) |
Oct 16, 2002 | 16.89 | 17.04 | 16.57 | 16.83 | 1,093,678 | -0.07(-0.39%) |
Oct 15, 2002 | 16.64 | 17.14 | 16.47 | 16.89 | 2,136,882 | +0.55(+3.37%) |
Oct 14, 2002 | 16.67 | 16.82 | 16.34 | 16.34 | 1,056,171 | -0.37(-2.22%) |
Oct 11, 2002 | 16.24 | 16.78 | 16.04 | 16.71 | 2,345,962 | +0.47(+2.90%) |
Oct 10, 2002 | 15.64 | 16.31 | 15.54 | 16.24 | 2,876,043 | +0.51(+3.22%) |
Oct 09, 2002 | 16.14 | 16.14 | 15.66 | 15.73 | 2,903,375 | -0.53(-3.27%) |
Oct 08, 2002 | 16.19 | 16.31 | 15.79 | 16.27 | 2,889,010 | +0.06(+0.37%) |
Oct 07, 2002 | 16.88 | 16.94 | 16.09 | 16.21 | 3,094,100 | -0.69(-4.07%) |
Oct 04, 2002 | 17.55 | 17.70 | 16.86 | 16.89 | 2,481,824 | -0.66(-3.74%) |
Oct 03, 2002 | 17.42 | 17.63 | 17.28 | 17.55 | 2,429,554 | +0.11(+0.60%) |
Oct 02, 2002 | 17.59 | 17.67 | 17.36 | 17.44 | 1,450,789 | -0.25(-1.42%) |
Oct 01, 2002 | 17.91 | 17.95 | 17.45 | 17.69 | 2,621,476 | -0.22(-1.20%) |
Sep 30, 2002 | 18.20 | 18.20 | 17.88 | 17.91 | 2,621,476 | -0.20(-1.08%) |
Sep 27, 2002 | 18.25 | 18.25 | 18.10 | 18.10 | 893,177 | -0.16(-0.85%) |
Sep 26, 2002 | 17.99 | 18.29 | 17.87 | 18.26 | 1,362,609 | +0.30(+1.67%) |
Sep 25, 2002 | 17.89 | 18.01 | 17.74 | 17.96 | 1,841,218 | +0.08(+0.42%) |
Sep 24, 2002 | 17.94 | 17.98 | 17.67 | 17.88 | 2,763,323 | -0.10(-0.56%) |
Sep 23, 2002 | 17.99 | 18.04 | 17.87 | 17.98 | 1,144,152 | -0.05(-0.28%) |
Sep 20, 2002 | 17.87 | 18.11 | 17.83 | 18.03 | 2,232,644 | +0.27(+1.52%) |
Sep 19, 2002 | 17.73 | 17.95 | 17.71 | 17.76 | 1,416,874 | +0.04(+0.23%) |
Sep 18, 2002 | 17.76 | 17.84 | 17.64 | 17.72 | 1,193,829 | -0.04(-0.20%) |
Sep 17, 2002 | 17.84 | 17.99 | 17.65 | 17.76 | 1,294,778 | -0.02(-0.11%) |
Sep 16, 2002 | 17.64 | 17.83 | 17.64 | 17.78 | 725,195 | +0.10(+0.54%) |
Sep 13, 2002 | 17.43 | 17.86 | 17.43 | 17.68 | 1,586,851 | +0.26(+1.47%) |
Sep 12, 2002 | 17.48 | 17.54 | 17.24 | 17.43 | 5,434,077 | -0.06(-0.34%) |
Sep 11, 2002 | 17.54 | 17.62 | 17.46 | 17.49 | 5,168,737 | -0.04(-0.23%) |
Sep 10, 2002 | 17.51 | 17.59 | 17.44 | 17.53 | 1,132,781 | +0.03(+0.14%) |
Sep 09, 2002 | 17.45 | 17.54 | 17.36 | 17.50 | 734,771 | +0.01(+0.06%) |
Sep 06, 2002 | 17.48 | 17.59 | 17.44 | 17.49 | 1,603,609 | +0.02(+0.09%) |
Sep 05, 2002 | 17.52 | 17.56 | 17.48 | 17.48 | 1,285,401 | -0.04(-0.23%) |
Sep 04, 2002 | 17.60 | 17.76 | 17.48 | 17.52 | 1,127,594 | -0.08(-0.43%) |
Sep 03, 2002 | 17.91 | 17.91 | 17.57 | 17.59 | 1,660,068 | -0.25(-1.38%) |
Aug 30, 2002 | 17.74 | 17.99 | 17.71 | 17.84 | 1,035,024 | +0.14(+0.79%) |
Aug 29, 2002 | 17.92 | 17.92 | 17.59 | 17.70 | 1,474,131 | -0.23(-1.26%) |
Aug 28, 2002 | 17.59 | 18.06 | 17.57 | 17.92 | 1,527,598 | +0.28(+1.59%) |
Aug 27, 2002 | 17.61 | 17.69 | 17.49 | 17.64 | 738,163 | +0.05(+0.28%) |
Aug 26, 2002 | 17.53 | 17.62 | 17.50 | 17.59 | 1,385,552 | +0.08(+0.46%) |
Aug 23, 2002 | 17.54 | 17.56 | 17.48 | 17.51 | 806,193 | -0.03(-0.17%) |
Aug 22, 2002 | 17.64 | 17.67 | 17.47 | 17.54 | 2,057,679 | -0.08(-0.46%) |
Aug 21, 2002 | 17.64 | 17.77 | 17.52 | 17.62 | 1,271,037 | +0.02(+0.11%) |
Aug 20, 2002 | 17.63 | 17.71 | 17.46 | 17.60 | 1,129,190 | -0.09(-0.51%) |
Aug 16, 2002 | 17.54 | 17.94 | 17.47 | 17.69 | 1,375,177 | +0.08(+0.43%) |
Aug 15, 2002 | 17.54 | 17.72 | 17.45 | 17.62 | 1,580,666 | +0.08(+0.43%) |
Aug 14, 2002 | 17.49 | 17.65 | 17.37 | 17.54 | 1,856,779 | -0.20(-1.13%) |
Aug 13, 2002 | 17.94 | 18.01 | 17.73 | 17.74 | 2,070,647 | -0.17(-0.92%) |
Aug 12, 2002 | 17.69 | 17.91 | 17.47 | 17.91 | 1,758,424 | +0.22(+1.25%) |
Aug 07, 2002 | 17.64 | 17.89 | 17.59 | 17.69 | 2,507,959 | +0.11(+0.63%) |
Aug 06, 2002 | 17.79 | 17.88 | 17.57 | 17.58 | 2,647,611 | -0.11(-0.60%) |
Aug 05, 2002 | 17.76 | 17.92 | 17.56 | 17.68 | 1,895,084 | -0.08(-0.42%) |
Aug 02, 2002 | 17.75 | 17.89 | 17.46 | 17.76 | 2,055,085 | +0.02(+0.09%) |
Aug 01, 2002 | 18.04 | 18.04 | 17.52 | 17.74 | 2,202,918 | -0.30(-1.64%) |
Jul 31, 2002 | 17.98 | 18.04 | 17.47 | 18.04 | 3,745,878 | +0.23(+1.29%) |
Jul 30, 2002 | 17.59 | 17.94 | 17.10 | 17.81 | 1,882,914 | +0.27(+1.51%) |
Jul 29, 2002 | 16.74 | 17.57 | 16.55 | 17.54 | 1,623,160 | +0.90(+5.42%) |
Jul 26, 2002 | 15.96 | 16.66 | 15.96 | 16.64 | 1,807,103 | +0.68(+4.24%) |
Jul 25, 2002 | 15.54 | 16.14 | 15.24 | 15.96 | 3,313,354 | +0.35(+2.25%) |
Jul 24, 2002 | 15.34 | 15.99 | 14.74 | 15.61 | 5,034,471 | +0.16(+1.04%) |
Jul 23, 2002 | 15.71 | 16.09 | 15.39 | 15.45 | 2,134,687 | -0.42(-2.65%) |
Jul 22, 2002 | 16.37 | 16.82 | 15.34 | 15.87 | 2,286,310 | -0.43(-2.61%) |
Jul 19, 2002 | 16.71 | 16.72 | 16.19 | 16.30 | 2,171,995 | -0.82(-4.77%) |
Jul 17, 2002 | 17.39 | 17.66 | 17.10 | 17.12 | 2,336,785 | -0.08(-0.47%) |
Jul 12, 2002 | 17.29 | 17.49 | 17.16 | 17.20 | 1,692,388 | +0.01(+0.06%) |
Jul 11, 2002 | 17.77 | 17.77 | 16.54 | 17.19 | 6,011,640 | -0.66(-3.68%) |
Jul 10, 2002 | 17.98 | 18.17 | 17.73 | 17.84 | 2,820,182 | -0.14(-0.78%) |
Jul 09, 2002 | 18.13 | 18.14 | 17.98 | 17.98 | 1,301,162 | -0.14(-0.75%) |
Jul 08, 2002 | 18.14 | 18.14 | 18.12 | 18.12 | 2,272,744 | -0.02(-0.14%) |
Jul 05, 2002 | 18.07 | 18.14 | 17.94 | 18.14 | 1,339,865 | +0.08(+0.42%) |
Jul 04, 2002 | 18.09 | 18.19 | 17.82 | 18.07 | 2,113,540 | +0.00(+0.00%) |
Jul 03, 2002 | 18.09 | 18.19 | 17.82 | 18.07 | 2,113,540 | -0.08(-0.41%) |
Jul 02, 2002 | 18.22 | 18.25 | 17.93 | 18.14 | 5,360,859 | -0.08(-0.41%) |
Jul 01, 2002 | 18.47 | 18.47 | 18.12 | 18.22 | 3,055,995 | -0.25(-1.33%) |
Jun 28, 2002 | 18.34 | 18.52 | 18.08 | 18.47 | 3,899,695 | +0.27(+1.49%) |
Jun 27, 2002 | 18.25 | 18.29 | 18.04 | 18.20 | 2,586,164 | +0.08(+0.42%) |
Jun 26, 2002 | 17.87 | 18.22 | 17.86 | 18.12 | 4,911,777 | +0.08(+0.42%) |
Jun 25, 2002 | 18.25 | 18.25 | 17.30 | 18.04 | 23,345,904 | +0.10(+0.56%) |
Jun 21, 2002 | 17.94 | 18.04 | 17.81 | 17.94 | 4,009,422 | +0.28(+1.56%) |
Jun 20, 2002 | 17.49 | 17.69 | 17.42 | 17.67 | 446,488 | +0.08(+0.46%) |
Jun 19, 2002 | 17.60 | 17.74 | 17.54 | 17.59 | 794,423 | -0.00(-0.03%) |
Jun 18, 2002 | 17.59 | 17.63 | 17.49 | 17.59 | 798,213 | -0.01(-0.03%) |
Jun 17, 2002 | 17.39 | 17.62 | 17.36 | 17.60 | 1,308,543 | +0.23(+1.30%) |
Jun 14, 2002 | 17.41 | 17.42 | 17.29 | 17.37 | 956,220 | +0.10(+0.55%) |
Jun 12, 2002 | 17.37 | 17.51 | 17.25 | 17.28 | 3,747,474 | +0.01(+0.06%) |
Jun 11, 2002 | 17.09 | 17.39 | 17.09 | 17.27 | 3,609,617 | +0.13(+0.73%) |
Jun 10, 2002 | 17.12 | 17.17 | 17.05 | 17.14 | 350,128 | +0.09(+0.50%) |
Jun 07, 2002 | 17.14 | 17.14 | 16.85 | 17.06 | 751,130 | -0.08(-0.47%) |
Jun 06, 2002 | 17.17 | 17.24 | 17.04 | 17.14 | 1,037,218 | -0.01(-0.03%) |
Jun 05, 2002 | 17.09 | 17.14 | 17.04 | 17.14 | 1,108,441 | +0.07(+0.38%) |
May 31, 2002 | 17.24 | 17.34 | 16.99 | 17.08 | 1,620,966 | +0.13(+0.77%) |
May 28, 2002 | 16.92 | 17.00 | 16.91 | 16.95 | 1,124,801 | +0.09(+0.51%) |
May 27, 2002 | 16.83 | 16.96 | 16.69 | 16.86 | 688,486 | +0.00(+0.00%) |
May 24, 2002 | 16.83 | 16.96 | 16.69 | 16.86 | 688,486 | +0.03(+0.15%) |
May 23, 2002 | 16.48 | 16.98 | 16.42 | 16.84 | 858,862 | +0.36(+2.19%) |
May 22, 2002 | 16.37 | 16.53 | 16.32 | 16.48 | 1,724,907 | +0.06(+0.34%) |
May 21, 2002 | 16.50 | 16.54 | 16.40 | 16.42 | 821,954 | -0.08(-0.46%) |
May 20, 2002 | 16.54 | 16.54 | 16.47 | 16.50 | 1,744,458 | -0.04(-0.24%) |
May 17, 2002 | 16.55 | 16.58 | 16.47 | 16.54 | 35,511,628 | -0.03(-0.18%) |
May 16, 2002 | 16.69 | 16.70 | 16.55 | 16.57 | 852,478 | -0.15(-0.90%) |
May 15, 2002 | 16.66 | 16.74 | 16.54 | 16.72 | 1,346,848 | -0.17(-1.01%) |
May 14, 2002 | 16.87 | 16.91 | 16.80 | 16.89 | 1,597,225 | +0.05(+0.27%) |
May 13, 2002 | 16.77 | 16.97 | 16.69 | 16.84 | 612,874 | +0.08(+0.45%) |
May 10, 2002 | 16.87 | 16.87 | 16.49 | 16.77 | 965,796 | -0.00(-0.03%) |
May 09, 2002 | 16.84 | 16.97 | 16.77 | 16.77 | 577,961 | -0.20(-1.15%) |
May 08, 2002 | 17.02 | 17.04 | 16.72 | 16.97 | 636,017 | +0.00(+0.03%) |
May 07, 2002 | 17.05 | 17.05 | 16.84 | 16.96 | 986,744 | -0.09(-0.53%) |
May 06, 2002 | 17.23 | 17.29 | 17.02 | 17.05 | 597,313 | -0.15(-0.87%) |
May 03, 2002 | 17.17 | 17.24 | 16.93 | 17.20 | 976,569 | +0.03(+0.18%) |
May 02, 2002 | 17.11 | 17.27 | 17.04 | 17.17 | 1,025,847 | +0.16(+0.91%) |
May 01, 2002 | 16.89 | 17.02 | 16.82 | 17.02 | 1,272,832 | +0.10(+0.59%) |
Apr 30, 2002 | 16.77 | 17.03 | 16.77 | 16.92 | 846,294 | +0.15(+0.90%) |
Apr 29, 2002 | 16.69 | 16.77 | 16.65 | 16.77 | 562,600 | +0.08(+0.48%) |
Apr 26, 2002 | 16.59 | 16.77 | 16.33 | 16.69 | 814,373 | +0.19(+1.15%) |
Apr 25, 2002 | 16.43 | 16.59 | 16.41 | 16.50 | 219,453 | +0.08(+0.46%) |
Apr 24, 2002 | 16.44 | 16.72 | 16.42 | 16.42 | 699,259 | -0.02(-0.12%) |
Apr 23, 2002 | 16.52 | 16.57 | 16.39 | 16.44 | 1,993,838 | -0.13(-0.76%) |
Apr 22, 2002 | 16.64 | 16.79 | 16.54 | 16.57 | 1,043,603 | -0.04(-0.24%) |
Apr 19, 2002 | 16.92 | 16.94 | 16.49 | 16.61 | 1,042,605 | -0.19(-1.10%) |
Apr 18, 2002 | 16.77 | 16.90 | 16.67 | 16.79 | 980,160 | +0.04(+0.24%) |
Apr 17, 2002 | 17.04 | 17.04 | 16.57 | 16.75 | 876,020 | -0.20(-1.15%) |
Apr 16, 2002 | 17.13 | 17.14 | 16.77 | 16.95 | 1,130,786 | -0.12(-0.70%) |
Apr 15, 2002 | 16.92 | 17.29 | 16.83 | 17.07 | 1,208,392 | -0.18(-1.05%) |
Apr 12, 2002 | 16.94 | 17.29 | 16.92 | 17.25 | 1,199,215 | +0.34(+1.99%) |
Apr 11, 2002 | 17.04 | 17.04 | 16.87 | 16.91 | 1,166,896 | -0.12(-0.68%) |
Apr 10, 2002 | 16.92 | 17.04 | 16.90 | 17.03 | 1,089,887 | +0.09(+0.50%) |
Apr 09, 2002 | 16.79 | 17.02 | 16.74 | 16.94 | 894,972 | +0.20(+1.20%) |
Apr 08, 2002 | 16.62 | 16.79 | 16.58 | 16.74 | 692,077 | +0.03(+0.18%) |
Apr 05, 2002 | 16.54 | 16.76 | 16.53 | 16.71 | 960,809 | +0.14(+0.82%) |
Apr 04, 2002 | 16.54 | 16.62 | 16.43 | 16.58 | 1,311,735 | +0.05(+0.27%) |
Apr 03, 2002 | 16.62 | 16.67 | 16.47 | 16.53 | 1,229,340 | +0.04(+0.24%) |
Apr 02, 2002 | 16.42 | 16.53 | 16.31 | 16.49 | 1,135,175 | +0.08(+0.46%) |
Apr 01, 2002 | 16.34 | 16.46 | 16.30 | 16.42 | 79,801 | +0.06(+0.37%) |
Mar 29, 2002 | 16.58 | 16.58 | 16.27 | 16.36 | 910,334 | +0.00(+0.00%) |
Mar 28, 2002 | 16.58 | 16.58 | 16.27 | 16.36 | 910,334 | -0.10(-0.58%) |
Mar 27, 2002 | 16.24 | 16.47 | 16.23 | 16.45 | 1,633,734 | +0.20(+1.20%) |
Mar 26, 2002 | 15.99 | 16.32 | 15.99 | 16.26 | 1,859,772 | +0.17(+1.06%) |
Mar 25, 2002 | 16.18 | 16.25 | 15.99 | 16.08 | 964,400 | -0.30(-1.84%) |
Mar 22, 2002 | 16.19 | 16.53 | 16.19 | 16.39 | 782,053 | -0.00(-0.03%) |
Mar 21, 2002 | 16.06 | 16.39 | 16.06 | 16.39 | 615,667 | +0.28(+1.71%) |
Mar 20, 2002 | 16.19 | 16.23 | 16.11 | 16.11 | 1,249,889 | -0.08(-0.46%) |
Mar 19, 2002 | 16.28 | 16.28 | 16.11 | 16.19 | 1,097,070 | -0.09(-0.55%) |
Mar 18, 2002 | 15.94 | 16.39 | 15.91 | 16.28 | 1,133,778 | +0.26(+1.60%) |
Mar 15, 2002 | 15.91 | 16.09 | 15.84 | 16.02 | 1,543,359 | +0.12(+0.72%) |
Mar 14, 2002 | 15.64 | 15.92 | 15.59 | 15.91 | 2,841,528 | +0.27(+1.73%) |
Mar 13, 2002 | 15.61 | 15.68 | 15.54 | 15.64 | 359,106 | +0.06(+0.35%) |
Mar 12, 2002 | 15.63 | 15.65 | 15.49 | 15.58 | 1,414,280 | -0.06(-0.35%) |
Mar 11, 2002 | 15.68 | 15.86 | 15.60 | 15.64 | 666,541 | -0.17(-1.05%) |
Mar 08, 2002 | 15.84 | 15.86 | 15.80 | 15.80 | 1,597,424 | -0.01(-0.03%) |
Mar 07, 2002 | 15.86 | 15.89 | 15.75 | 15.81 | 606,690 | -0.02(-0.13%) |
Mar 06, 2002 | 15.86 | 15.86 | 15.64 | 15.83 | 1,236,522 | -0.03(-0.19%) |
Mar 05, 2002 | 15.55 | 15.89 | 15.55 | 15.86 | 907,142 | +0.25(+1.61%) |
Mar 04, 2002 | 15.51 | 15.64 | 15.46 | 15.61 | 2,245,412 | +0.13(+0.81%) |