Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.15 | 15.17 | 14.96 | 15.01 | 298,050 | -0.18(-1.15%) |
Mar 28, 2003 | 14.96 | 15.26 | 14.96 | 15.19 | 281,491 | +0.23(+1.55%) |
Mar 27, 2003 | 14.64 | 15.13 | 14.64 | 14.96 | 225,650 | +0.27(+1.85%) |
Mar 26, 2003 | 14.89 | 14.89 | 14.66 | 14.69 | 178,715 | -0.20(-1.35%) |
Mar 25, 2003 | 14.58 | 15.00 | 14.58 | 14.89 | 330,367 | +0.21(+1.46%) |
Mar 24, 2003 | 14.75 | 14.89 | 14.54 | 14.67 | 375,132 | -0.08(-0.53%) |
Mar 21, 2003 | 15.30 | 15.30 | 14.72 | 14.75 | 356,518 | -0.44(-2.91%) |
Mar 20, 2003 | 15.03 | 15.29 | 14.95 | 15.19 | 351,036 | +0.16(+1.08%) |
Mar 19, 2003 | 15.09 | 15.15 | 14.89 | 15.03 | 487,272 | -0.06(-0.41%) |
Mar 18, 2003 | 14.92 | 15.11 | 14.48 | 15.09 | 500,290 | +0.17(+1.14%) |
Mar 17, 2003 | 15.06 | 15.15 | 14.78 | 14.92 | 360,286 | -0.05(-0.32%) |
Mar 14, 2003 | 15.23 | 15.24 | 14.87 | 14.97 | 471,855 | -0.23(-1.53%) |
Mar 13, 2003 | 15.57 | 15.62 | 15.10 | 15.20 | 389,520 | -0.29(-1.89%) |
Mar 12, 2003 | 15.63 | 15.65 | 15.39 | 15.50 | 688,827 | -0.13(-0.84%) |
Mar 11, 2003 | 15.76 | 15.85 | 15.60 | 15.63 | 421,609 | -0.05(-0.31%) |
Mar 10, 2003 | 15.52 | 15.80 | 15.50 | 15.67 | 537,403 | +0.14(+0.93%) |
Mar 07, 2003 | 15.69 | 15.70 | 15.46 | 15.53 | 351,722 | -0.15(-0.98%) |
Mar 06, 2003 | 15.60 | 15.72 | 15.52 | 15.68 | 498,006 | +0.10(+0.62%) |
Mar 05, 2003 | 15.70 | 15.81 | 15.59 | 15.59 | 540,829 | -0.11(-0.70%) |
Mar 04, 2003 | 15.50 | 15.72 | 15.50 | 15.70 | 359,715 | +0.16(+1.01%) |
Mar 03, 2003 | 15.46 | 15.65 | 15.42 | 15.54 | 673,753 | +0.08(+0.54%) |
Feb 28, 2003 | 15.42 | 15.70 | 15.42 | 15.46 | 302,161 | +0.07(+0.43%) |
Feb 27, 2003 | 15.85 | 15.86 | 15.39 | 15.39 | 472,426 | -0.38(-2.42%) |
Feb 26, 2003 | 15.76 | 15.96 | 15.67 | 15.77 | 243,350 | +0.01(+0.08%) |
Feb 25, 2003 | 15.94 | 16.15 | 15.67 | 15.76 | 651,942 | -0.14(-0.91%) |
Feb 24, 2003 | 15.85 | 16.09 | 15.76 | 15.90 | 727,539 | +0.14(+0.89%) |
Feb 21, 2003 | 15.34 | 15.80 | 15.34 | 15.76 | 840,478 | +0.42(+2.74%) |
Feb 20, 2003 | 15.35 | 15.49 | 15.33 | 15.34 | 343,043 | +0.03(+0.17%) |
Feb 19, 2003 | 15.43 | 15.46 | 15.21 | 15.32 | 314,151 | -0.06(-0.40%) |
Feb 18, 2003 | 14.93 | 15.40 | 14.93 | 15.38 | 554,533 | +0.51(+3.45%) |
Feb 14, 2003 | 14.93 | 14.99 | 14.74 | 14.86 | 423,779 | -0.02(-0.12%) |
Feb 13, 2003 | 15.10 | 15.12 | 14.84 | 14.88 | 675,923 | -0.16(-1.08%) |
Feb 12, 2003 | 15.37 | 15.37 | 14.93 | 15.04 | 573,718 | -0.32(-2.05%) |
Feb 11, 2003 | 15.43 | 15.50 | 15.21 | 15.36 | 349,666 | -0.07(-0.48%) |
Feb 10, 2003 | 15.32 | 15.46 | 15.26 | 15.43 | 268,587 | +0.11(+0.71%) |
Feb 07, 2003 | 15.46 | 15.56 | 15.11 | 15.32 | 376,730 | -0.14(-0.88%) |
Feb 06, 2003 | 15.43 | 15.50 | 15.29 | 15.46 | 359,030 | +0.04(+0.26%) |
Feb 05, 2003 | 15.78 | 15.81 | 15.41 | 15.42 | 417,041 | -0.28(-1.76%) |
Feb 04, 2003 | 15.39 | 15.72 | 15.29 | 15.70 | 380,956 | +0.31(+1.99%) |
Feb 03, 2003 | 15.64 | 15.74 | 15.36 | 15.39 | 459,979 | -0.24(-1.54%) |
Jan 31, 2003 | 15.46 | 15.67 | 15.29 | 15.63 | 636,525 | +0.21(+1.33%) |
Jan 30, 2003 | 15.39 | 15.68 | 15.39 | 15.43 | 585,937 | +0.06(+0.40%) |
Jan 29, 2003 | 15.15 | 15.46 | 15.08 | 15.36 | 1,004,806 | +0.18(+1.15%) |
Jan 28, 2003 | 14.90 | 15.37 | 14.90 | 15.19 | 485,102 | +0.36(+2.42%) |
Jan 27, 2003 | 15.39 | 15.43 | 14.79 | 14.83 | 597,242 | -0.56(-3.64%) |
Jan 24, 2003 | 15.59 | 15.61 | 15.34 | 15.39 | 339,388 | -0.19(-1.21%) |
Jan 23, 2003 | 15.50 | 15.61 | 15.41 | 15.58 | 328,768 | +0.11(+0.74%) |
Jan 22, 2003 | 15.44 | 15.67 | 15.26 | 15.46 | 442,507 | +0.03(+0.20%) |
Jan 21, 2003 | 15.75 | 15.75 | 15.41 | 15.43 | 384,267 | -0.32(-2.00%) |
Jan 17, 2003 | 15.85 | 15.85 | 15.65 | 15.75 | 292,340 | -0.09(-0.58%) |
Jan 16, 2003 | 15.76 | 15.92 | 15.70 | 15.84 | 556,132 | +0.19(+1.20%) |
Jan 15, 2003 | 15.39 | 15.70 | 15.26 | 15.65 | 686,086 | +0.33(+2.14%) |
Jan 14, 2003 | 15.38 | 15.50 | 15.26 | 15.32 | 646,232 | +0.00(+0.03%) |
Jan 13, 2003 | 15.61 | 15.63 | 15.29 | 15.32 | 641,436 | -0.19(-1.21%) |
Jan 10, 2003 | 15.77 | 15.78 | 15.46 | 15.51 | 651,485 | -0.25(-1.61%) |
Jan 09, 2003 | 15.80 | 15.93 | 15.67 | 15.76 | 438,053 | +0.05(+0.31%) |
Jan 08, 2003 | 16.03 | 16.09 | 15.63 | 15.71 | 736,903 | -0.31(-1.94%) |
Jan 07, 2003 | 16.66 | 16.66 | 16.02 | 16.03 | 749,921 | -0.68(-4.09%) |
Jan 06, 2003 | 16.75 | 16.91 | 16.66 | 16.71 | 313,238 | -0.03(-0.16%) |
Jan 03, 2003 | 16.81 | 16.87 | 16.64 | 16.73 | 505,771 | -0.01(-0.08%) |
Jan 02, 2003 | 16.59 | 16.77 | 16.46 | 16.75 | 457,467 | +0.31(+1.86%) |
Dec 31, 2002 | 16.46 | 16.52 | 16.18 | 16.44 | 268,359 | +0.02(+0.13%) |
Dec 30, 2002 | 16.40 | 16.56 | 16.33 | 16.42 | 294,281 | +0.11(+0.64%) |
Dec 27, 2002 | 16.64 | 16.83 | 16.16 | 16.31 | 455,068 | -0.36(-2.18%) |
Dec 26, 2002 | 16.97 | 17.03 | 16.66 | 16.68 | 176,203 | -0.31(-1.83%) |
Dec 24, 2002 | 17.05 | 17.05 | 16.91 | 16.99 | 161,929 | -0.07(-0.39%) |
Dec 23, 2002 | 17.02 | 17.05 | 16.74 | 17.05 | 279,207 | +0.08(+0.46%) |
Dec 20, 2002 | 16.66 | 16.98 | 16.62 | 16.98 | 382,098 | +0.37(+2.21%) |
Dec 19, 2002 | 16.80 | 16.86 | 16.49 | 16.61 | 553,162 | -0.22(-1.33%) |
Dec 18, 2002 | 17.19 | 17.19 | 16.77 | 16.83 | 544,598 | -0.39(-2.24%) |
Dec 17, 2002 | 17.38 | 17.47 | 17.18 | 17.22 | 552,135 | -0.22(-1.26%) |
Dec 16, 2002 | 17.44 | 17.68 | 17.40 | 17.43 | 627,960 | +0.03(+0.15%) |
Dec 13, 2002 | 17.56 | 17.73 | 17.28 | 17.41 | 617,911 | -0.13(-0.75%) |
Dec 12, 2002 | 16.97 | 17.64 | 16.97 | 17.54 | 692,138 | +0.57(+3.38%) |
Dec 11, 2002 | 16.73 | 16.99 | 16.38 | 16.97 | 515,592 | +0.24(+1.44%) |
Dec 10, 2002 | 16.62 | 16.78 | 16.51 | 16.73 | 644,519 | +0.18(+1.08%) |
Dec 09, 2002 | 16.82 | 17.07 | 16.55 | 16.55 | 334,250 | -0.27(-1.61%) |
Dec 06, 2002 | 16.44 | 16.88 | 16.43 | 16.82 | 211,033 | +0.32(+1.91%) |
Dec 05, 2002 | 16.40 | 16.58 | 16.31 | 16.50 | 389,863 | +0.20(+1.21%) |
Dec 04, 2002 | 16.42 | 16.44 | 16.20 | 16.31 | 258,995 | -0.11(-0.67%) |
Dec 03, 2002 | 16.20 | 16.70 | 16.20 | 16.41 | 506,114 | +0.17(+1.02%) |
Dec 02, 2002 | 16.25 | 16.38 | 16.09 | 16.25 | 312,096 | +0.04(+0.27%) |
Nov 29, 2002 | 16.03 | 16.24 | 16.03 | 16.20 | 96,951 | +0.19(+1.18%) |
Nov 27, 2002 | 15.65 | 16.32 | 15.61 | 16.02 | 207,835 | +0.43(+2.75%) |
Nov 26, 2002 | 16.02 | 16.02 | 15.57 | 15.59 | 253,856 | -0.46(-2.84%) |
Nov 25, 2002 | 15.92 | 16.10 | 15.82 | 16.04 | 206,808 | +0.14(+0.91%) |
Nov 22, 2002 | 16.47 | 16.47 | 15.89 | 15.90 | 282,177 | -0.57(-3.48%) |
Nov 21, 2002 | 16.33 | 16.51 | 16.20 | 16.47 | 546,539 | +0.18(+1.13%) |
Nov 20, 2002 | 15.42 | 16.29 | 15.42 | 16.29 | 558,073 | +0.88(+5.68%) |
Nov 19, 2002 | 15.53 | 15.67 | 15.38 | 15.41 | 252,714 | -0.12(-0.76%) |
Nov 18, 2002 | 15.48 | 15.55 | 15.24 | 15.53 | 393,631 | +0.16(+1.03%) |
Nov 15, 2002 | 15.30 | 15.41 | 15.24 | 15.37 | 336,419 | +0.04(+0.26%) |
Nov 14, 2002 | 15.15 | 15.49 | 15.15 | 15.33 | 473,340 | +0.27(+1.80%) |
Nov 13, 2002 | 15.67 | 15.86 | 15.00 | 15.06 | 404,480 | -0.66(-4.20%) |
Nov 12, 2002 | 15.96 | 16.03 | 15.67 | 15.72 | 405,508 | -0.17(-1.07%) |
Nov 11, 2002 | 16.09 | 16.17 | 15.70 | 15.89 | 301,818 | -0.19(-1.20%) |
Nov 08, 2002 | 16.18 | 16.18 | 15.98 | 16.09 | 550,536 | -0.10(-0.60%) |
Nov 07, 2002 | 16.27 | 16.31 | 16.05 | 16.18 | 499,491 | -0.05(-0.30%) |
Nov 06, 2002 | 16.11 | 16.31 | 15.81 | 16.23 | 418,183 | +0.14(+0.84%) |
Nov 05, 2002 | 16.13 | 16.13 | 15.87 | 16.10 | 411,560 | +0.00(+0.03%) |
Nov 04, 2002 | 16.37 | 16.37 | 15.96 | 16.09 | 649,087 | -0.09(-0.54%) |
Nov 01, 2002 | 15.87 | 16.21 | 15.87 | 16.18 | 518,104 | +0.25(+1.54%) |
Oct 31, 2002 | 16.13 | 16.33 | 15.78 | 15.93 | 538,089 | -0.07(-0.41%) |
Oct 30, 2002 | 15.54 | 16.20 | 15.36 | 16.00 | 597,813 | +0.51(+3.31%) |
Oct 29, 2002 | 15.59 | 15.59 | 15.26 | 15.49 | 639,037 | -0.18(-1.15%) |
Oct 28, 2002 | 15.53 | 15.81 | 15.42 | 15.67 | 527,811 | +0.25(+1.62%) |
Oct 25, 2002 | 15.57 | 15.57 | 15.29 | 15.42 | 629,902 | -0.19(-1.23%) |
Oct 24, 2002 | 15.72 | 15.81 | 15.50 | 15.61 | 576,344 | -0.06(-0.39%) |
Oct 23, 2002 | 14.91 | 15.70 | 14.91 | 15.67 | 491,383 | +0.65(+4.34%) |
Oct 22, 2002 | 15.50 | 15.50 | 14.72 | 15.02 | 424,350 | -0.62(-3.98%) |
Oct 21, 2002 | 15.23 | 15.72 | 15.20 | 15.64 | 252,600 | +0.30(+1.97%) |
Oct 18, 2002 | 15.50 | 15.58 | 15.27 | 15.34 | 281,834 | -0.16(-1.05%) |
Oct 17, 2002 | 15.26 | 15.51 | 15.15 | 15.50 | 171,064 | +0.45(+2.97%) |
Oct 16, 2002 | 15.17 | 15.40 | 14.99 | 15.05 | 252,257 | -0.18(-1.18%) |
Oct 15, 2002 | 15.32 | 15.36 | 15.17 | 15.23 | 301,818 | +0.35(+2.32%) |
Oct 14, 2002 | 14.37 | 14.97 | 14.32 | 14.89 | 294,510 | +0.52(+3.63%) |
Oct 11, 2002 | 14.51 | 14.56 | 14.25 | 14.37 | 350,808 | +0.06(+0.43%) |
Oct 10, 2002 | 14.00 | 14.31 | 13.81 | 14.30 | 244,720 | +0.21(+1.52%) |
Oct 09, 2002 | 14.25 | 14.44 | 13.84 | 14.09 | 282,862 | -0.36(-2.48%) |
Oct 08, 2002 | 14.93 | 14.97 | 14.32 | 14.45 | 458,837 | -0.43(-2.88%) |
Oct 07, 2002 | 15.06 | 15.31 | 14.78 | 14.88 | 375,132 | -0.24(-1.56%) |
Oct 04, 2002 | 15.57 | 15.57 | 15.00 | 15.11 | 454,155 | -0.14(-0.95%) |
Oct 03, 2002 | 15.04 | 15.43 | 14.83 | 15.26 | 511,481 | +0.18(+1.19%) |
Oct 02, 2002 | 15.06 | 15.66 | 15.01 | 15.08 | 489,441 | -0.03(-0.17%) |
Oct 01, 2002 | 14.89 | 15.12 | 14.78 | 15.11 | 279,664 | +0.23(+1.56%) |
Sep 30, 2002 | 14.76 | 15.03 | 14.57 | 14.87 | 335,848 | +0.03(+0.21%) |
Sep 27, 2002 | 14.90 | 15.32 | 14.81 | 14.84 | 302,618 | -0.08(-0.53%) |
Sep 26, 2002 | 14.43 | 14.97 | 14.42 | 14.92 | 371,820 | +0.56(+3.93%) |
Sep 25, 2002 | 14.08 | 14.50 | 13.93 | 14.36 | 440,223 | +0.46(+3.28%) |
Sep 24, 2002 | 13.83 | 14.08 | 13.67 | 13.90 | 653,198 | +0.07(+0.54%) |
Sep 23, 2002 | 13.84 | 14.10 | 13.72 | 13.83 | 297,936 | +0.10(+0.70%) |
Sep 20, 2002 | 13.94 | 13.94 | 13.71 | 13.73 | 278,066 | -0.04(-0.32%) |
Sep 19, 2002 | 13.94 | 14.11 | 13.77 | 13.77 | 298,164 | -0.23(-1.63%) |
Sep 18, 2002 | 13.84 | 14.13 | 13.74 | 14.00 | 221,653 | +0.07(+0.47%) |
Sep 17, 2002 | 14.16 | 14.17 | 13.77 | 13.94 | 281,948 | -0.30(-2.12%) |
Sep 16, 2002 | 14.14 | 14.32 | 13.96 | 14.24 | 214,915 | +0.10(+0.68%) |
Sep 13, 2002 | 13.92 | 14.21 | 13.78 | 14.14 | 177,459 | +0.22(+1.57%) |
Sep 12, 2002 | 14.19 | 14.23 | 13.85 | 13.92 | 270,643 | -0.26(-1.82%) |
Sep 11, 2002 | 14.38 | 14.38 | 14.18 | 14.18 | 127,327 | -0.07(-0.49%) |
Sep 10, 2002 | 14.01 | 14.28 | 13.97 | 14.25 | 188,194 | +0.27(+1.94%) |
Sep 09, 2002 | 14.05 | 14.11 | 13.87 | 13.98 | 229,761 | -0.07(-0.53%) |
Sep 06, 2002 | 14.01 | 14.12 | 13.90 | 14.05 | 213,545 | +0.25(+1.84%) |
Sep 05, 2002 | 13.82 | 13.96 | 13.75 | 13.80 | 422,980 | -0.02(-0.16%) |
Sep 04, 2002 | 14.01 | 14.08 | 13.53 | 13.82 | 633,899 | -0.15(-1.07%) |
Sep 03, 2002 | 14.34 | 14.36 | 13.88 | 13.97 | 549,851 | -0.63(-4.32%) |
Aug 30, 2002 | 14.45 | 14.78 | 14.45 | 14.60 | 605,350 | +0.16(+1.12%) |
Aug 29, 2002 | 14.41 | 14.56 | 14.19 | 14.44 | 304,787 | -0.02(-0.12%) |
Aug 28, 2002 | 14.81 | 14.81 | 14.38 | 14.46 | 205,323 | -0.35(-2.36%) |
Aug 27, 2002 | 14.97 | 14.97 | 14.69 | 14.81 | 91,356 | +0.11(+0.77%) |
Aug 26, 2002 | 14.43 | 14.69 | 14.33 | 14.69 | 185,225 | +0.28(+1.98%) |
Aug 23, 2002 | 14.51 | 14.58 | 14.36 | 14.41 | 195,045 | -0.14(-0.96%) |
Aug 22, 2002 | 14.27 | 14.69 | 14.27 | 14.55 | 330,710 | +0.28(+1.96%) |
Aug 21, 2002 | 14.10 | 14.27 | 13.90 | 14.27 | 294,167 | +0.18(+1.31%) |
Aug 20, 2002 | 14.28 | 14.29 | 13.93 | 14.09 | 319,176 | -0.23(-1.59%) |
Aug 16, 2002 | 14.38 | 14.38 | 14.10 | 14.31 | 685,972 | -0.07(-0.49%) |
Aug 15, 2002 | 13.93 | 14.48 | 13.93 | 14.38 | 468,201 | +0.52(+3.73%) |
Aug 14, 2002 | 14.01 | 14.01 | 13.54 | 13.87 | 463,062 | +0.19(+1.38%) |
Aug 13, 2002 | 14.03 | 14.03 | 13.61 | 13.68 | 349,666 | -0.35(-2.53%) |
Aug 12, 2002 | 13.75 | 14.14 | 13.59 | 14.03 | 354,576 | +1.11(+8.61%) |
Aug 07, 2002 | 25.78 | 13.05 | 12.79 | 12.92 | 474,368 | +0.03(+0.24%) |
Aug 06, 2002 | 12.57 | 13.07 | 12.57 | 12.89 | 353,092 | +0.39(+3.12%) |
Aug 05, 2002 | 13.02 | 13.11 | 12.50 | 12.50 | 337,447 | -0.47(-3.65%) |
Aug 02, 2002 | 12.96 | 13.21 | 12.64 | 12.97 | 376,274 | -0.05(-0.40%) |
Aug 01, 2002 | 13.67 | 13.67 | 13.00 | 13.03 | 345,669 | -0.59(-4.31%) |
Jul 31, 2002 | 13.47 | 13.66 | 13.32 | 13.61 | 254,655 | +0.14(+1.04%) |
Jul 30, 2002 | 13.66 | 13.66 | 13.20 | 13.47 | 315,864 | -0.08(-0.58%) |
Jul 29, 2002 | 12.95 | 13.60 | 12.95 | 13.55 | 384,952 | +0.81(+6.36%) |
Jul 26, 2002 | 12.48 | 12.79 | 12.39 | 12.74 | 308,670 | +0.27(+2.18%) |
Jul 25, 2002 | 12.48 | 12.76 | 12.19 | 12.47 | 581,711 | -0.06(-0.49%) |
Jul 24, 2002 | 12.02 | 12.53 | 11.67 | 12.53 | 766,936 | +0.49(+4.03%) |
Jul 23, 2002 | 12.30 | 12.41 | 11.89 | 12.05 | 601,696 | -0.11(-0.94%) |
Jul 22, 2002 | 13.07 | 13.23 | 12.13 | 12.16 | 541,172 | -0.92(-7.00%) |
Jul 19, 2002 | 13.53 | 13.53 | 12.99 | 13.07 | 504,515 | -0.70(-5.09%) |
Jul 17, 2002 | 13.97 | 14.18 | 13.54 | 13.77 | 408,819 | -0.18(-1.26%) |
Jul 12, 2002 | 14.21 | 14.41 | 13.71 | 13.95 | 597,013 | -0.22(-1.58%) |
Jul 11, 2002 | 14.49 | 14.49 | 14.11 | 14.17 | 400,711 | -0.40(-2.73%) |
Jul 10, 2002 | 15.11 | 15.15 | 14.54 | 14.57 | 316,093 | -0.43(-2.89%) |
Jul 09, 2002 | 15.11 | 15.11 | 15.01 | 15.01 | 271,328 | -0.10(-0.67%) |
Jul 08, 2002 | 15.54 | 15.54 | 15.11 | 15.11 | 283,318 | -0.44(-2.82%) |
Jul 05, 2002 | 15.17 | 15.54 | 15.16 | 15.54 | 147,540 | +0.41(+2.72%) |
Jul 04, 2002 | 15.22 | 15.40 | 14.69 | 15.13 | 433,257 | +0.00(+0.00%) |
Jul 03, 2002 | 15.22 | 15.40 | 14.69 | 15.13 | 433,257 | -0.09(-0.58%) |
Jul 02, 2002 | 15.70 | 15.78 | 15.12 | 15.22 | 287,430 | -0.42(-2.66%) |
Jul 01, 2002 | 15.74 | 15.91 | 15.60 | 15.64 | 257,282 | -0.15(-0.94%) |
Jun 28, 2002 | 15.69 | 15.89 | 15.69 | 15.78 | 385,752 | +0.10(+0.61%) |
Jun 27, 2002 | 15.69 | 15.80 | 15.46 | 15.69 | 267,331 | +0.00(+0.00%) |
Jun 26, 2002 | 15.67 | 15.71 | 15.45 | 15.69 | 340,759 | -0.07(-0.47%) |
Jun 25, 2002 | 15.89 | 16.07 | 15.71 | 15.76 | 265,732 | +0.17(+1.09%) |
Jun 21, 2002 | 15.57 | 15.78 | 15.34 | 15.59 | 282,748 | -0.11(-0.72%) |
Jun 20, 2002 | 15.92 | 16.01 | 15.65 | 15.71 | 289,142 | -0.01(-0.06%) |
Jun 19, 2002 | 15.81 | 15.99 | 15.70 | 15.71 | 362,913 | -0.21(-1.29%) |
Jun 18, 2002 | 16.09 | 16.17 | 15.87 | 15.92 | 378,443 | -0.17(-1.03%) |
Jun 17, 2002 | 15.95 | 16.10 | 15.80 | 16.09 | 230,674 | +0.47(+3.03%) |
Jun 14, 2002 | 15.30 | 15.65 | 15.19 | 15.61 | 621,794 | +0.14(+0.91%) |
Jun 12, 2002 | 15.44 | 15.58 | 15.32 | 15.47 | 260,936 | +0.14(+0.91%) |
Jun 11, 2002 | 15.59 | 15.70 | 15.25 | 15.33 | 329,339 | -0.22(-1.41%) |
Jun 10, 2002 | 15.92 | 16.16 | 15.52 | 15.55 | 232,616 | -0.46(-2.84%) |
Jun 07, 2002 | 15.87 | 16.11 | 15.78 | 16.01 | 393,517 | +0.14(+0.88%) |
Jun 06, 2002 | 16.18 | 16.26 | 15.66 | 15.87 | 285,717 | -0.07(-0.44%) |
Jun 05, 2002 | 16.11 | 16.11 | 15.83 | 15.94 | 285,146 | -0.77(-4.61%) |
May 31, 2002 | 16.42 | 16.81 | 16.40 | 16.71 | 448,103 | -0.05(-0.29%) |
May 28, 2002 | 16.97 | 16.97 | 16.65 | 16.76 | 254,998 | -0.15(-0.91%) |
May 27, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 342,929 | +0.00(+0.00%) |
May 24, 2002 | 16.99 | 16.99 | 16.73 | 16.91 | 339,731 | -0.13(-0.75%) |
May 23, 2002 | 16.92 | 17.09 | 16.70 | 17.04 | 245,862 | +0.12(+0.70%) |
May 22, 2002 | 16.64 | 16.96 | 16.55 | 16.92 | 226,563 | +0.20(+1.18%) |
May 21, 2002 | 16.71 | 16.94 | 16.66 | 16.72 | 302,846 | -0.01(-0.05%) |
May 20, 2002 | 16.75 | 16.80 | 16.59 | 16.73 | 269,501 | -0.08(-0.49%) |
May 17, 2002 | 16.99 | 17.01 | 16.70 | 16.81 | 412,245 | -0.39(-2.27%) |
May 16, 2002 | 17.03 | 17.36 | 17.01 | 17.20 | 265,961 | +0.17(+1.00%) |
May 15, 2002 | 17.39 | 17.40 | 16.94 | 17.03 | 363,941 | -0.53(-3.04%) |
May 14, 2002 | 17.51 | 17.62 | 17.40 | 17.57 | 283,318 | +0.10(+0.55%) |
May 13, 2002 | 17.12 | 17.48 | 16.98 | 17.47 | 344,185 | +0.35(+2.07%) |
May 10, 2002 | 17.19 | 17.35 | 17.09 | 17.12 | 321,688 | -0.05(-0.28%) |
May 09, 2002 | 17.38 | 17.50 | 17.15 | 17.16 | 276,809 | -0.25(-1.41%) |
May 08, 2002 | 17.12 | 17.43 | 17.12 | 17.41 | 340,645 | +0.51(+3.01%) |
May 07, 2002 | 16.89 | 17.01 | 16.68 | 16.90 | 500,632 | +0.02(+0.10%) |
May 06, 2002 | 17.08 | 17.18 | 16.88 | 16.88 | 943,939 | -0.54(-3.09%) |
May 03, 2002 | 17.31 | 17.56 | 17.27 | 17.42 | 653,883 | +0.15(+0.86%) |
May 02, 2002 | 17.16 | 17.40 | 17.03 | 17.27 | 279,436 | -0.02(-0.10%) |
May 01, 2002 | 17.10 | 17.33 | 16.94 | 17.29 | 455,754 | +0.19(+1.13%) |
Apr 30, 2002 | 16.81 | 17.15 | 16.81 | 17.10 | 396,372 | +0.24(+1.40%) |
Apr 29, 2002 | 16.94 | 16.96 | 16.64 | 16.86 | 388,036 | -0.07(-0.44%) |
Apr 26, 2002 | 16.94 | 17.03 | 16.85 | 16.94 | 289,942 | -0.07(-0.44%) |
Apr 25, 2002 | 16.88 | 17.10 | 16.65 | 17.01 | 572,918 | +0.14(+0.80%) |
Apr 24, 2002 | 17.05 | 17.19 | 16.79 | 16.87 | 680,605 | -0.44(-2.55%) |
Apr 23, 2002 | 17.03 | 17.51 | 16.95 | 17.32 | 653,426 | +0.29(+1.72%) |
Apr 22, 2002 | 17.20 | 17.39 | 16.97 | 17.02 | 167,638 | -0.18(-1.02%) |
Apr 19, 2002 | 17.14 | 17.32 | 16.81 | 17.20 | 357,089 | +0.06(+0.36%) |
Apr 18, 2002 | 17.26 | 17.51 | 17.14 | 17.14 | 578,285 | -0.12(-0.68%) |
Apr 17, 2002 | 17.01 | 17.31 | 16.95 | 17.26 | 339,617 | +0.54(+3.22%) |
Apr 16, 2002 | 16.79 | 16.91 | 16.65 | 16.72 | 407,449 | -0.02(-0.11%) |
Apr 15, 2002 | 16.44 | 16.90 | 16.44 | 16.73 | 590,276 | +0.56(+3.49%) |
Apr 12, 2002 | 16.70 | 16.71 | 16.09 | 16.17 | 897,576 | -0.89(-5.23%) |
Apr 11, 2002 | 17.03 | 17.47 | 16.90 | 17.06 | 359,373 | -0.07(-0.38%) |
Apr 10, 2002 | 16.68 | 17.17 | 16.64 | 17.13 | 302,389 | +0.46(+2.73%) |
Apr 09, 2002 | 17.02 | 17.02 | 16.57 | 16.67 | 323,972 | -0.35(-2.03%) |
Apr 08, 2002 | 17.01 | 17.27 | 16.78 | 17.02 | 500,975 | +0.42(+2.56%) |
Apr 05, 2002 | 16.82 | 16.92 | 16.46 | 16.59 | 481,676 | -0.23(-1.35%) |
Apr 04, 2002 | 17.25 | 17.45 | 16.73 | 16.82 | 547,338 | -0.52(-3.00%) |
Apr 03, 2002 | 17.60 | 17.60 | 17.15 | 17.34 | 545,511 | -0.37(-2.08%) |
Apr 02, 2002 | 17.65 | 17.85 | 17.58 | 17.71 | 600,554 | +0.20(+1.13%) |