Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.16 | 13.42 | 12.81 | 13.26 | 1,108,186 | -0.10(-0.75%) |
Mar 28, 2003 | 13.67 | 13.69 | 13.30 | 13.36 | 1,050,074 | -0.39(-2.86%) |
Mar 27, 2003 | 13.69 | 14.06 | 13.51 | 13.76 | 1,106,512 | -0.14(-1.02%) |
Mar 26, 2003 | 14.12 | 14.15 | 13.88 | 13.90 | 726,036 | -0.23(-1.66%) |
Mar 25, 2003 | 14.01 | 14.16 | 13.92 | 14.13 | 780,680 | +0.18(+1.26%) |
Mar 24, 2003 | 14.22 | 14.22 | 13.62 | 13.96 | 1,035,128 | -0.55(-3.80%) |
Mar 21, 2003 | 14.16 | 14.51 | 14.14 | 14.51 | 938,395 | +0.43(+3.09%) |
Mar 20, 2003 | 13.95 | 14.18 | 13.58 | 14.08 | 831,618 | +0.04(+0.30%) |
Mar 19, 2003 | 14.18 | 14.28 | 13.84 | 14.03 | 775,419 | -0.18(-1.24%) |
Mar 18, 2003 | 14.16 | 14.39 | 13.86 | 14.21 | 819,541 | +0.08(+0.59%) |
Mar 17, 2003 | 13.40 | 14.13 | 13.30 | 14.13 | 1,256,096 | +0.68(+5.04%) |
Mar 14, 2003 | 13.36 | 13.53 | 13.21 | 13.45 | 631,097 | +0.10(+0.75%) |
Mar 13, 2003 | 13.20 | 13.45 | 13.10 | 13.35 | 1,230,746 | +0.32(+2.44%) |
Mar 12, 2003 | 13.07 | 13.21 | 12.93 | 13.03 | 958,244 | -0.03(-0.26%) |
Mar 11, 2003 | 12.95 | 13.23 | 12.94 | 13.06 | 762,386 | +0.10(+0.77%) |
Mar 10, 2003 | 13.02 | 13.21 | 12.91 | 12.96 | 872,152 | -0.23(-1.71%) |
Mar 07, 2003 | 12.88 | 13.35 | 12.70 | 13.19 | 1,029,628 | +0.06(+0.45%) |
Mar 06, 2003 | 12.42 | 13.34 | 12.38 | 13.13 | 1,900,345 | +0.71(+5.72%) |
Mar 05, 2003 | 12.38 | 12.47 | 12.06 | 12.42 | 1,305,000 | -0.17(-1.33%) |
Mar 04, 2003 | 12.95 | 12.95 | 12.57 | 12.59 | 730,221 | -0.39(-3.03%) |
Mar 03, 2003 | 13.26 | 13.46 | 12.88 | 12.98 | 877,055 | -0.38(-2.82%) |
Feb 28, 2003 | 13.04 | 13.46 | 12.96 | 13.36 | 1,038,595 | +0.40(+3.10%) |
Feb 27, 2003 | 13.22 | 13.25 | 12.92 | 12.95 | 637,434 | -0.09(-0.71%) |
Feb 26, 2003 | 12.93 | 13.17 | 12.77 | 13.05 | 574,779 | +0.08(+0.64%) |
Feb 25, 2003 | 12.84 | 13.01 | 12.54 | 12.96 | 949,515 | +0.13(+0.98%) |
Feb 24, 2003 | 13.61 | 13.61 | 12.78 | 12.84 | 1,124,089 | -0.80(-5.89%) |
Feb 21, 2003 | 13.20 | 13.65 | 13.17 | 13.64 | 894,632 | +0.49(+3.69%) |
Feb 20, 2003 | 13.09 | 13.24 | 12.99 | 13.16 | 757,244 | -0.06(-0.44%) |
Feb 19, 2003 | 13.72 | 13.77 | 13.10 | 13.21 | 1,143,699 | -0.57(-4.13%) |
Feb 18, 2003 | 13.52 | 13.89 | 13.41 | 13.78 | 649,630 | +0.48(+3.58%) |
Feb 14, 2003 | 13.17 | 13.38 | 13.05 | 13.31 | 762,745 | +0.11(+0.82%) |
Feb 13, 2003 | 13.42 | 13.42 | 13.05 | 13.20 | 784,626 | -0.26(-1.93%) |
Feb 12, 2003 | 13.41 | 13.59 | 13.26 | 13.46 | 520,254 | +0.01(+0.06%) |
Feb 11, 2003 | 13.66 | 13.79 | 13.37 | 13.45 | 812,725 | +0.00(+0.00%) |
Feb 10, 2003 | 13.42 | 13.61 | 13.26 | 13.45 | 941,504 | +0.15(+1.13%) |
Feb 07, 2003 | 13.59 | 13.72 | 13.30 | 13.30 | 964,581 | -0.24(-1.79%) |
Feb 06, 2003 | 13.61 | 13.80 | 13.35 | 13.54 | 1,563,274 | -0.08(-0.55%) |
Feb 05, 2003 | 13.62 | 14.07 | 13.59 | 13.62 | 2,436,623 | +0.44(+3.36%) |
Feb 04, 2003 | 13.17 | 13.38 | 12.80 | 13.17 | 3,201,281 | -0.72(-5.18%) |
Feb 03, 2003 | 14.15 | 14.19 | 13.78 | 13.89 | 1,471,085 | -0.28(-2.01%) |
Jan 31, 2003 | 14.22 | 14.59 | 14.12 | 14.18 | 1,340,274 | -0.21(-1.45%) |
Jan 30, 2003 | 14.68 | 14.84 | 14.25 | 14.38 | 605,508 | -0.36(-2.44%) |
Jan 29, 2003 | 14.43 | 14.84 | 14.34 | 14.74 | 854,336 | -0.02(-0.11%) |
Jan 28, 2003 | 14.38 | 14.76 | 14.38 | 14.76 | 831,020 | +0.39(+2.74%) |
Jan 27, 2003 | 14.78 | 15.07 | 14.30 | 14.37 | 1,151,351 | -0.41(-2.77%) |
Jan 24, 2003 | 15.45 | 15.52 | 14.78 | 14.78 | 862,945 | -0.75(-4.85%) |
Jan 23, 2003 | 15.43 | 15.70 | 15.43 | 15.53 | 717,427 | +0.13(+0.87%) |
Jan 22, 2003 | 15.24 | 15.54 | 15.20 | 15.40 | 471,828 | +0.03(+0.22%) |
Jan 21, 2003 | 15.94 | 15.97 | 15.29 | 15.36 | 967,331 | -0.62(-3.87%) |
Jan 17, 2003 | 16.06 | 16.23 | 15.90 | 15.98 | 524,200 | -0.12(-0.73%) |
Jan 16, 2003 | 15.66 | 16.18 | 15.66 | 16.10 | 858,880 | +0.44(+2.83%) |
Jan 15, 2003 | 15.61 | 15.83 | 15.56 | 15.66 | 1,472,639 | +0.00(+0.00%) |
Jan 14, 2003 | 15.52 | 15.68 | 15.26 | 15.66 | 1,027,595 | +0.05(+0.32%) |
Jan 13, 2003 | 15.87 | 15.89 | 15.56 | 15.61 | 703,437 | -0.27(-1.69%) |
Jan 10, 2003 | 15.72 | 15.99 | 15.30 | 15.87 | 1,313,729 | +0.13(+0.85%) |
Jan 09, 2003 | 16.32 | 16.35 | 15.64 | 15.74 | 1,922,586 | -0.58(-3.54%) |
Jan 08, 2003 | 16.18 | 16.59 | 15.93 | 16.32 | 613,639 | +0.10(+0.62%) |
Jan 07, 2003 | 16.07 | 16.55 | 15.93 | 16.22 | 733,450 | +0.16(+0.99%) |
Jan 06, 2003 | 15.81 | 16.21 | 15.81 | 16.06 | 983,354 | +0.33(+2.13%) |
Jan 03, 2003 | 16.02 | 16.03 | 15.61 | 15.72 | 538,309 | -0.46(-2.84%) |
Jan 02, 2003 | 15.89 | 16.36 | 15.89 | 16.18 | 632,890 | +0.35(+2.22%) |
Dec 31, 2002 | 15.56 | 15.96 | 15.43 | 15.83 | 691,361 | +0.23(+1.50%) |
Dec 30, 2002 | 15.26 | 15.61 | 14.93 | 15.60 | 757,005 | +0.27(+1.75%) |
Dec 27, 2002 | 15.46 | 15.62 | 15.30 | 15.33 | 345,560 | -0.19(-1.24%) |
Dec 26, 2002 | 15.43 | 15.71 | 15.37 | 15.52 | 852,782 | +0.10(+0.65%) |
Dec 24, 2002 | 15.72 | 15.72 | 15.14 | 15.42 | 638,032 | -0.28(-1.81%) |
Dec 23, 2002 | 16.18 | 16.18 | 15.64 | 15.71 | 1,223,213 | -0.91(-5.49%) |
Dec 20, 2002 | 16.38 | 16.62 | 16.14 | 16.62 | 585,540 | +0.27(+1.64%) |
Dec 19, 2002 | 16.56 | 16.73 | 16.11 | 16.35 | 812,247 | -0.13(-0.76%) |
Dec 18, 2002 | 16.63 | 16.89 | 16.25 | 16.48 | 744,928 | -0.16(-0.96%) |
Dec 17, 2002 | 17.52 | 17.52 | 16.53 | 16.63 | 2,005,449 | -1.10(-6.18%) |
Dec 16, 2002 | 17.56 | 17.76 | 17.34 | 17.73 | 1,356,416 | +0.34(+1.97%) |
Dec 13, 2002 | 17.04 | 17.90 | 16.99 | 17.39 | 1,792,134 | +0.13(+0.78%) |
Dec 12, 2002 | 16.98 | 17.47 | 16.81 | 17.25 | 1,014,322 | +0.36(+2.13%) |
Dec 11, 2002 | 16.64 | 17.05 | 16.62 | 16.89 | 710,133 | +0.08(+0.50%) |
Dec 10, 2002 | 16.37 | 16.89 | 16.37 | 16.81 | 766,212 | +0.18(+1.06%) |
Dec 09, 2002 | 16.97 | 16.97 | 16.62 | 16.63 | 889,490 | -0.35(-2.07%) |
Dec 06, 2002 | 16.68 | 17.14 | 16.53 | 16.99 | 1,153,145 | +0.11(+0.64%) |
Dec 05, 2002 | 16.73 | 16.88 | 15.98 | 16.88 | 2,084,724 | +0.46(+2.80%) |
Dec 04, 2002 | 15.81 | 16.51 | 15.74 | 16.42 | 732,254 | +0.55(+3.48%) |
Dec 03, 2002 | 16.20 | 16.21 | 15.85 | 15.87 | 519,178 | -0.36(-2.22%) |
Dec 02, 2002 | 17.04 | 17.20 | 16.03 | 16.22 | 1,317,316 | -0.09(-0.56%) |
Nov 29, 2002 | 16.42 | 16.73 | 16.28 | 16.32 | 396,259 | +0.11(+0.67%) |
Nov 27, 2002 | 15.66 | 16.22 | 15.54 | 16.21 | 854,336 | +0.75(+4.87%) |
Nov 26, 2002 | 15.78 | 15.90 | 15.35 | 15.46 | 1,219,985 | -0.35(-2.22%) |
Nov 25, 2002 | 15.68 | 15.84 | 15.53 | 15.81 | 618,422 | +0.13(+0.80%) |
Nov 22, 2002 | 15.98 | 16.21 | 15.62 | 15.68 | 1,028,432 | -0.32(-1.99%) |
Nov 21, 2002 | 15.89 | 16.22 | 15.85 | 16.00 | 1,101,849 | +0.11(+0.68%) |
Nov 20, 2002 | 15.35 | 15.97 | 15.26 | 15.89 | 866,174 | +0.54(+3.54%) |
Nov 19, 2002 | 15.97 | 15.97 | 15.14 | 15.35 | 657,641 | -0.53(-3.32%) |
Nov 18, 2002 | 16.43 | 16.60 | 15.87 | 15.87 | 646,163 | -0.44(-2.72%) |
Nov 15, 2002 | 15.76 | 16.38 | 15.72 | 16.32 | 783,311 | +0.35(+2.20%) |
Nov 14, 2002 | 15.98 | 16.28 | 15.91 | 15.97 | 804,714 | +0.28(+1.76%) |
Nov 13, 2002 | 15.24 | 15.89 | 14.89 | 15.69 | 723,166 | +0.41(+2.68%) |
Nov 12, 2002 | 14.89 | 15.46 | 14.89 | 15.28 | 803,638 | +0.52(+3.51%) |
Nov 11, 2002 | 15.34 | 15.34 | 14.64 | 14.76 | 529,700 | -0.58(-3.76%) |
Nov 08, 2002 | 15.47 | 15.66 | 15.15 | 15.34 | 534,603 | -0.08(-0.49%) |
Nov 07, 2002 | 16.10 | 16.18 | 15.15 | 15.41 | 1,011,094 | -0.31(-1.97%) |
Nov 06, 2002 | 16.02 | 16.08 | 15.51 | 15.72 | 902,045 | -0.25(-1.57%) |
Nov 05, 2002 | 15.43 | 15.98 | 15.41 | 15.97 | 937,319 | +0.42(+2.69%) |
Nov 04, 2002 | 16.27 | 16.39 | 15.56 | 15.56 | 1,133,057 | -0.33(-2.11%) |
Nov 01, 2002 | 15.41 | 15.89 | 15.07 | 15.89 | 798,257 | +0.13(+0.80%) |
Oct 31, 2002 | 15.58 | 16.06 | 15.47 | 15.76 | 652,978 | +0.27(+1.73%) |
Oct 30, 2002 | 15.85 | 15.86 | 14.80 | 15.50 | 1,291,369 | -0.35(-2.22%) |
Oct 29, 2002 | 15.51 | 15.90 | 15.06 | 15.85 | 559,234 | +0.28(+1.77%) |
Oct 28, 2002 | 16.24 | 16.24 | 15.46 | 15.57 | 794,072 | -0.68(-4.17%) |
Oct 25, 2002 | 15.85 | 16.33 | 15.84 | 16.25 | 703,318 | +0.30(+1.89%) |
Oct 24, 2002 | 16.39 | 16.58 | 15.81 | 15.95 | 1,037,639 | -0.23(-1.45%) |
Oct 23, 2002 | 15.92 | 16.24 | 15.78 | 16.18 | 1,040,628 | +0.23(+1.47%) |
Oct 22, 2002 | 17.03 | 17.03 | 15.93 | 15.95 | 852,901 | -0.97(-5.73%) |
Oct 21, 2002 | 16.55 | 16.94 | 16.22 | 16.92 | 610,172 | +0.38(+2.28%) |
Oct 18, 2002 | 16.12 | 16.68 | 15.76 | 16.54 | 771,354 | +0.33(+2.06%) |
Oct 17, 2002 | 15.68 | 16.39 | 15.68 | 16.21 | 931,579 | +1.15(+7.67%) |
Oct 16, 2002 | 15.77 | 15.89 | 14.95 | 15.05 | 1,216,637 | -0.93(-5.81%) |
Oct 15, 2002 | 15.87 | 16.26 | 15.79 | 15.98 | 936,482 | +0.68(+4.43%) |
Oct 14, 2002 | 15.40 | 15.97 | 15.24 | 15.30 | 606,465 | -0.13(-0.81%) |
Oct 11, 2002 | 14.87 | 15.97 | 14.87 | 15.43 | 834,846 | +0.96(+6.65%) |
Oct 10, 2002 | 13.69 | 14.85 | 13.17 | 14.47 | 2,068,104 | +0.78(+5.68%) |
Oct 09, 2002 | 14.36 | 14.41 | 13.67 | 13.69 | 1,131,861 | -1.09(-7.36%) |
Oct 08, 2002 | 13.82 | 14.92 | 13.77 | 14.78 | 1,152,906 | +1.17(+8.61%) |
Oct 07, 2002 | 14.09 | 14.22 | 13.39 | 13.61 | 986,462 | -0.61(-4.29%) |
Oct 04, 2002 | 14.60 | 14.64 | 13.82 | 14.22 | 1,561,241 | -0.40(-2.75%) |
Oct 03, 2002 | 14.78 | 14.90 | 14.43 | 14.62 | 1,272,238 | -0.10(-0.68%) |
Oct 02, 2002 | 14.76 | 15.25 | 14.52 | 14.72 | 1,800,504 | -0.54(-3.56%) |
Oct 01, 2002 | 16.10 | 16.19 | 14.74 | 15.26 | 2,879,275 | -0.69(-4.30%) |
Sep 30, 2002 | 16.22 | 16.22 | 15.47 | 15.95 | 936,003 | -0.61(-3.69%) |
Sep 27, 2002 | 17.00 | 17.03 | 16.48 | 16.56 | 916,274 | -0.48(-2.85%) |
Sep 26, 2002 | 16.81 | 17.31 | 16.77 | 17.04 | 814,519 | +0.38(+2.31%) |
Sep 25, 2002 | 16.09 | 16.74 | 15.90 | 16.66 | 1,194,995 | +0.78(+4.90%) |
Sep 24, 2002 | 15.74 | 16.02 | 15.66 | 15.88 | 829,346 | -0.07(-0.42%) |
Sep 23, 2002 | 15.91 | 16.20 | 15.84 | 15.95 | 733,330 | -0.13(-0.78%) |
Sep 20, 2002 | 16.17 | 16.38 | 15.87 | 16.07 | 850,390 | +0.22(+1.37%) |
Sep 19, 2002 | 16.15 | 16.15 | 15.85 | 15.86 | 479,122 | -0.46(-2.82%) |
Sep 18, 2002 | 16.29 | 16.34 | 15.81 | 16.32 | 910,415 | -0.08(-0.46%) |
Sep 17, 2002 | 17.31 | 17.53 | 16.31 | 16.39 | 1,601,896 | -0.49(-2.92%) |
Sep 16, 2002 | 16.37 | 16.97 | 16.37 | 16.89 | 873,826 | +0.43(+2.64%) |
Sep 13, 2002 | 16.29 | 16.47 | 16.10 | 16.45 | 1,101,968 | +0.16(+0.98%) |
Sep 12, 2002 | 16.98 | 16.99 | 16.18 | 16.29 | 1,041,824 | -0.79(-4.65%) |
Sep 11, 2002 | 17.31 | 17.31 | 16.79 | 17.09 | 949,515 | +0.42(+2.51%) |
Sep 10, 2002 | 16.95 | 16.96 | 16.50 | 16.67 | 770,158 | -0.30(-1.77%) |
Sep 09, 2002 | 16.84 | 17.06 | 16.35 | 16.97 | 916,274 | +0.21(+1.25%) |
Sep 06, 2002 | 16.04 | 16.76 | 15.99 | 16.76 | 1,445,138 | +1.00(+6.31%) |
Sep 05, 2002 | 15.37 | 16.11 | 15.25 | 15.76 | 2,291,822 | +0.53(+3.46%) |
Sep 04, 2002 | 14.93 | 15.35 | 14.79 | 15.24 | 648,554 | +0.27(+1.79%) |
Sep 03, 2002 | 14.98 | 15.06 | 14.67 | 14.97 | 1,148,481 | +0.00(+0.00%) |
Aug 30, 2002 | 14.95 | 15.36 | 14.84 | 14.97 | 1,015,279 | +0.02(+0.11%) |
Aug 29, 2002 | 14.43 | 15.05 | 14.32 | 14.95 | 1,048,281 | +0.64(+4.44%) |
Aug 28, 2002 | 14.51 | 14.72 | 14.31 | 14.32 | 1,093,120 | -0.25(-1.72%) |
Aug 27, 2002 | 14.97 | 15.00 | 14.43 | 14.57 | 1,110,338 | -0.57(-3.76%) |
Aug 26, 2002 | 15.09 | 15.17 | 14.69 | 15.14 | 939,590 | +0.07(+0.44%) |
Aug 23, 2002 | 14.97 | 15.14 | 14.62 | 15.07 | 1,144,177 | +0.02(+0.11%) |
Aug 22, 2002 | 14.93 | 15.06 | 14.38 | 15.05 | 1,381,406 | +0.01(+0.06%) |
Aug 21, 2002 | 15.05 | 15.12 | 14.52 | 15.05 | 939,232 | +0.22(+1.47%) |
Aug 20, 2002 | 14.84 | 14.97 | 14.66 | 14.83 | 1,055,096 | +0.54(+3.75%) |
Aug 16, 2002 | 14.32 | 14.43 | 13.84 | 14.29 | 611,726 | -0.07(-0.47%) |
Aug 15, 2002 | 13.89 | 14.59 | 13.89 | 14.36 | 1,422,300 | +0.67(+4.89%) |
Aug 14, 2002 | 13.05 | 13.69 | 12.88 | 13.69 | 1,237,084 | +0.83(+6.44%) |
Aug 13, 2002 | 12.67 | 13.36 | 12.38 | 12.86 | 938,993 | +0.15(+1.18%) |
Aug 12, 2002 | 12.86 | 12.86 | 12.38 | 12.71 | 633,368 | -0.15(-1.17%) |
Aug 07, 2002 | 13.42 | 13.72 | 12.77 | 12.86 | 1,300,098 | -0.12(-0.90%) |
Aug 06, 2002 | 12.93 | 13.30 | 12.88 | 12.98 | 1,230,507 | +0.18(+1.37%) |
Aug 05, 2002 | 13.00 | 13.57 | 12.71 | 12.80 | 411,564 | -0.43(-3.22%) |
Aug 02, 2002 | 13.72 | 13.72 | 12.79 | 13.23 | 1,065,977 | -0.53(-3.83%) |
Aug 01, 2002 | 14.64 | 14.64 | 13.67 | 13.76 | 955,374 | -0.71(-4.91%) |
Jul 31, 2002 | 15.05 | 15.16 | 14.24 | 14.47 | 1,208,148 | -0.64(-4.21%) |
Jul 30, 2002 | 15.35 | 15.68 | 14.72 | 15.10 | 802,323 | -0.33(-2.11%) |
Jul 29, 2002 | 14.51 | 15.61 | 14.47 | 15.43 | 1,240,432 | +1.13(+7.89%) |
Jul 26, 2002 | 14.01 | 14.38 | 14.01 | 14.30 | 900,132 | +0.49(+3.57%) |
Jul 25, 2002 | 14.22 | 14.23 | 13.30 | 13.81 | 1,719,315 | -0.23(-1.61%) |
Jul 24, 2002 | 12.65 | 14.13 | 12.34 | 14.03 | 1,760,447 | +0.75(+5.67%) |
Jul 23, 2002 | 13.49 | 13.91 | 13.09 | 13.28 | 953,939 | -0.27(-1.98%) |
Jul 22, 2002 | 13.84 | 14.43 | 13.13 | 13.55 | 1,550,360 | -0.41(-2.94%) |
Jul 19, 2002 | 13.88 | 14.18 | 13.51 | 13.96 | 4,523,261 | -0.34(-2.40%) |
Jul 17, 2002 | 14.22 | 14.32 | 13.67 | 14.30 | 2,607,849 | -0.70(-4.68%) |
Jul 12, 2002 | 16.35 | 16.43 | 14.82 | 15.00 | 2,482,897 | -1.14(-7.05%) |
Jul 11, 2002 | 16.64 | 16.67 | 15.54 | 16.14 | 1,526,805 | -0.54(-3.26%) |
Jul 10, 2002 | 17.56 | 17.56 | 16.48 | 16.68 | 1,391,331 | -0.08(-0.45%) |
Jul 09, 2002 | 16.52 | 16.76 | 16.52 | 16.76 | 989,332 | +0.24(+1.47%) |
Jul 08, 2002 | 16.92 | 16.94 | 16.69 | 16.52 | 730,460 | -0.40(-2.37%) |
Jul 05, 2002 | 16.48 | 16.94 | 16.27 | 16.92 | 278,242 | +0.65(+4.01%) |
Jul 04, 2002 | 15.68 | 16.27 | 15.35 | 16.27 | 1,104,479 | +0.00(+0.00%) |
Jul 03, 2002 | 15.68 | 16.27 | 15.35 | 16.27 | 1,104,479 | +0.58(+3.68%) |
Jul 02, 2002 | 16.73 | 16.96 | 15.69 | 15.69 | 1,439,637 | -1.06(-6.34%) |
Jul 01, 2002 | 17.56 | 17.56 | 16.62 | 16.75 | 1,241,867 | -0.81(-4.62%) |
Jun 28, 2002 | 17.23 | 17.56 | 16.89 | 17.56 | 2,038,570 | +0.44(+2.59%) |
Jun 27, 2002 | 17.24 | 17.40 | 16.60 | 17.12 | 1,753,153 | +0.02(+0.10%) |
Jun 26, 2002 | 16.73 | 17.13 | 16.58 | 17.10 | 1,814,852 | -0.21(-1.21%) |
Jun 25, 2002 | 18.29 | 18.47 | 17.10 | 17.31 | 394,585 | -1.22(-6.59%) |
Jun 21, 2002 | 18.57 | 18.82 | 18.42 | 18.53 | 1,295,793 | +0.08(+0.41%) |
Jun 20, 2002 | 19.15 | 19.19 | 18.44 | 18.46 | 933,253 | -0.39(-2.09%) |
Jun 19, 2002 | 18.46 | 18.89 | 18.44 | 18.85 | 993,637 | +0.40(+2.18%) |
Jun 18, 2002 | 18.78 | 19.09 | 18.41 | 18.45 | 1,496,793 | -0.03(-0.18%) |
Jun 17, 2002 | 18.19 | 18.65 | 18.13 | 18.48 | 938,993 | +0.35(+1.94%) |
Jun 14, 2002 | 17.77 | 18.26 | 17.48 | 18.13 | 973,190 | -0.39(-2.12%) |
Jun 12, 2002 | 18.11 | 18.58 | 18.06 | 18.52 | 1,357,253 | +0.55(+3.07%) |
Jun 11, 2002 | 18.40 | 18.81 | 17.95 | 17.97 | 722,090 | -0.17(-0.92%) |
Jun 10, 2002 | 18.65 | 18.82 | 18.11 | 18.14 | 805,910 | -0.18(-1.00%) |
Jun 07, 2002 | 17.69 | 18.45 | 17.48 | 18.32 | 1,048,161 | +0.43(+2.38%) |
Jun 06, 2002 | 18.40 | 18.61 | 17.78 | 17.90 | 2,600,196 | +0.23(+1.33%) |
Jun 05, 2002 | 17.02 | 17.67 | 16.98 | 17.66 | 1,924,260 | +0.75(+4.45%) |
May 31, 2002 | 17.14 | 17.73 | 16.86 | 16.91 | 1,038,356 | -0.40(-2.32%) |
May 28, 2002 | 17.69 | 17.76 | 17.02 | 17.31 | 492,274 | -0.33(-1.90%) |
May 27, 2002 | 17.94 | 18.27 | 17.65 | 17.65 | 745,407 | +0.00(+0.00%) |
May 24, 2002 | 17.94 | 18.27 | 17.65 | 17.65 | 741,341 | -0.23(-1.26%) |
May 23, 2002 | 17.65 | 18.11 | 17.65 | 17.87 | 1,340,632 | +0.14(+0.80%) |
May 22, 2002 | 17.23 | 17.76 | 16.73 | 17.73 | 1,541,751 | +0.39(+2.27%) |
May 21, 2002 | 18.23 | 18.40 | 17.07 | 17.34 | 1,339,437 | -1.17(-6.33%) |
May 20, 2002 | 18.73 | 18.95 | 18.44 | 18.51 | 517,265 | -0.19(-1.03%) |
May 17, 2002 | 18.73 | 19.07 | 18.42 | 18.70 | 592,116 | +0.05(+0.27%) |
May 16, 2002 | 19.03 | 19.15 | 18.59 | 18.65 | 511,884 | -0.40(-2.11%) |
May 15, 2002 | 19.09 | 19.43 | 18.98 | 19.05 | 1,111,893 | +0.02(+0.09%) |
May 14, 2002 | 19.03 | 19.11 | 18.74 | 19.03 | 772,669 | +0.47(+2.52%) |
May 13, 2002 | 18.90 | 19.23 | 18.20 | 18.57 | 821,932 | -0.13(-0.67%) |
May 10, 2002 | 19.36 | 19.50 | 18.61 | 18.69 | 1,382,602 | -0.64(-3.33%) |
May 09, 2002 | 19.40 | 19.86 | 18.44 | 19.34 | 3,061,741 | +0.64(+3.45%) |
May 08, 2002 | 19.03 | 19.49 | 18.06 | 18.69 | 1,640,995 | -0.14(-0.76%) |
May 07, 2002 | 19.17 | 19.44 | 18.83 | 18.83 | 582,909 | -0.40(-2.09%) |
May 06, 2002 | 19.56 | 20.18 | 19.24 | 19.24 | 865,935 | -0.33(-1.67%) |
May 03, 2002 | 19.33 | 19.75 | 19.33 | 19.56 | 417,064 | +0.28(+1.48%) |
May 02, 2002 | 19.60 | 19.99 | 19.19 | 19.28 | 1,039,791 | -0.28(-1.45%) |
May 01, 2002 | 20.03 | 20.28 | 19.30 | 19.56 | 1,153,145 | -0.47(-2.34%) |
Apr 30, 2002 | 19.97 | 20.24 | 19.82 | 20.03 | 764,419 | +0.07(+0.34%) |
Apr 29, 2002 | 19.58 | 20.27 | 19.58 | 19.96 | 836,042 | +0.39(+2.01%) |
Apr 26, 2002 | 20.03 | 20.15 | 19.49 | 19.57 | 474,697 | -0.29(-1.47%) |
Apr 25, 2002 | 19.44 | 20.06 | 19.38 | 19.86 | 455,327 | +0.33(+1.71%) |
Apr 24, 2002 | 20.24 | 20.36 | 19.47 | 19.53 | 563,898 | -0.50(-2.51%) |
Apr 23, 2002 | 19.65 | 20.28 | 19.65 | 20.03 | 649,511 | +0.52(+2.66%) |
Apr 22, 2002 | 19.81 | 19.81 | 19.49 | 19.51 | 607,063 | -0.31(-1.56%) |
Apr 19, 2002 | 19.99 | 20.03 | 19.75 | 19.82 | 725,917 | +0.04(+0.21%) |
Apr 18, 2002 | 19.40 | 19.78 | 19.08 | 19.78 | 650,348 | +0.42(+2.16%) |
Apr 17, 2002 | 19.26 | 19.57 | 19.15 | 19.36 | 1,263,270 | +0.31(+1.62%) |
Apr 16, 2002 | 18.98 | 19.05 | 18.40 | 19.05 | 1,434,496 | -0.02(-0.09%) |
Apr 15, 2002 | 19.29 | 19.48 | 18.81 | 19.07 | 440,380 | -0.17(-0.87%) |
Apr 12, 2002 | 18.78 | 19.44 | 18.75 | 19.24 | 1,288,739 | +0.50(+2.68%) |
Apr 11, 2002 | 19.53 | 19.78 | 18.39 | 18.73 | 2,180,142 | -0.79(-4.07%) |
Apr 10, 2002 | 19.65 | 19.65 | 19.24 | 19.53 | 1,385,711 | -0.07(-0.34%) |
Apr 09, 2002 | 19.19 | 20.07 | 19.03 | 19.59 | 2,051,364 | +0.82(+4.37%) |
Apr 08, 2002 | 18.73 | 18.94 | 18.23 | 18.78 | 1,003,083 | +0.05(+0.27%) |
Apr 05, 2002 | 18.27 | 18.86 | 18.19 | 18.73 | 1,827,885 | +0.54(+2.94%) |
Apr 04, 2002 | 17.14 | 18.32 | 17.14 | 18.19 | 322,842 | +1.21(+7.14%) |
Apr 03, 2002 | 16.60 | 16.99 | 16.31 | 16.98 | 686,817 | +0.45(+2.73%) |
Apr 02, 2002 | 16.31 | 16.64 | 16.22 | 16.53 | 944,015 | -0.18(-1.05%) |