Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 13.68 | 13.68 | 13.17 | 13.24 | 479,360 | -0.46(-3.38%) |
Mar 28, 2003 | 13.61 | 13.77 | 13.47 | 13.70 | 318,338 | +0.06(+0.47%) |
Mar 27, 2003 | 13.47 | 13.72 | 13.23 | 13.64 | 206,560 | +0.14(+1.02%) |
Mar 26, 2003 | 13.86 | 13.86 | 13.40 | 13.50 | 298,292 | -0.36(-2.58%) |
Mar 25, 2003 | 13.56 | 14.01 | 13.55 | 13.86 | 320,299 | +0.14(+1.00%) |
Mar 24, 2003 | 14.23 | 14.23 | 13.51 | 13.72 | 259,290 | -0.55(-3.86%) |
Mar 21, 2003 | 13.98 | 14.30 | 13.96 | 14.27 | 380,219 | +0.35(+2.50%) |
Mar 20, 2003 | 13.83 | 14.01 | 13.63 | 13.92 | 321,607 | +0.10(+0.70%) |
Mar 19, 2003 | 13.78 | 13.86 | 13.72 | 13.83 | 431,642 | +0.07(+0.53%) |
Mar 18, 2003 | 13.50 | 13.76 | 13.47 | 13.75 | 305,919 | +0.28(+2.04%) |
Mar 17, 2003 | 12.87 | 13.49 | 12.85 | 13.48 | 367,146 | +0.61(+4.71%) |
Mar 14, 2003 | 12.62 | 13.06 | 12.62 | 12.87 | 405,713 | +0.28(+2.26%) |
Mar 13, 2003 | 12.48 | 12.59 | 12.39 | 12.59 | 526,206 | +0.31(+2.54%) |
Mar 12, 2003 | 12.32 | 12.36 | 12.09 | 12.28 | 399,830 | -0.04(-0.34%) |
Mar 11, 2003 | 12.51 | 12.51 | 12.29 | 12.32 | 508,557 | -0.19(-1.50%) |
Mar 10, 2003 | 12.60 | 12.60 | 12.42 | 12.51 | 507,904 | -0.12(-0.95%) |
Mar 07, 2003 | 12.51 | 12.66 | 12.44 | 12.63 | 549,521 | +0.07(+0.59%) |
Mar 06, 2003 | 12.58 | 12.62 | 12.44 | 12.55 | 593,971 | -0.05(-0.40%) |
Mar 05, 2003 | 12.97 | 12.97 | 12.48 | 12.60 | 1,062,654 | -0.36(-2.80%) |
Mar 04, 2003 | 13.06 | 13.16 | 12.91 | 12.97 | 456,481 | -0.07(-0.56%) |
Mar 03, 2003 | 13.29 | 13.42 | 12.99 | 13.04 | 602,686 | -0.20(-1.53%) |
Feb 28, 2003 | 13.46 | 13.46 | 13.08 | 13.24 | 1,212,345 | -0.33(-2.43%) |
Feb 27, 2003 | 14.28 | 14.28 | 13.31 | 13.57 | 1,905,457 | -0.70(-4.92%) |
Feb 26, 2003 | 14.39 | 14.46 | 14.19 | 14.27 | 351,022 | -0.11(-0.80%) |
Feb 25, 2003 | 14.35 | 14.46 | 14.14 | 14.39 | 594,188 | -0.01(-0.06%) |
Feb 24, 2003 | 14.87 | 14.87 | 14.35 | 14.40 | 231,836 | -0.42(-2.82%) |
Feb 21, 2003 | 15.09 | 15.09 | 14.69 | 14.81 | 255,150 | -0.28(-1.83%) |
Feb 20, 2003 | 14.91 | 15.14 | 14.81 | 15.09 | 103,934 | +0.22(+1.51%) |
Feb 19, 2003 | 15.31 | 15.31 | 14.82 | 14.87 | 283,912 | -0.46(-3.02%) |
Feb 18, 2003 | 15.03 | 15.37 | 15.03 | 15.33 | 143,372 | +0.30(+2.02%) |
Feb 14, 2003 | 14.94 | 15.15 | 14.69 | 15.03 | 205,689 | +0.09(+0.58%) |
Feb 13, 2003 | 15.00 | 15.05 | 14.79 | 14.94 | 285,219 | -0.06(-0.43%) |
Feb 12, 2003 | 15.03 | 15.21 | 14.90 | 15.00 | 198,280 | -0.07(-0.46%) |
Feb 11, 2003 | 15.19 | 15.29 | 14.98 | 15.07 | 354,508 | -0.07(-0.48%) |
Feb 10, 2003 | 14.96 | 15.15 | 14.95 | 15.15 | 269,967 | +0.09(+0.58%) |
Feb 07, 2003 | 15.35 | 15.37 | 14.98 | 15.06 | 505,071 | -0.06(-0.42%) |
Feb 06, 2003 | 15.68 | 15.68 | 14.53 | 15.12 | 1,662,290 | -0.55(-3.51%) |
Feb 05, 2003 | 15.63 | 16.01 | 15.60 | 15.67 | 330,976 | +0.00(+0.03%) |
Feb 04, 2003 | 15.68 | 15.83 | 15.56 | 15.67 | 160,367 | -0.01(-0.09%) |
Feb 03, 2003 | 15.91 | 15.99 | 15.61 | 15.68 | 164,071 | -0.29(-1.84%) |
Jan 31, 2003 | 15.42 | 16.29 | 15.35 | 15.98 | 286,744 | +0.58(+3.76%) |
Jan 30, 2003 | 15.94 | 15.94 | 15.40 | 15.40 | 195,884 | -0.56(-3.51%) |
Jan 29, 2003 | 15.93 | 15.97 | 15.56 | 15.96 | 331,630 | -0.01(-0.06%) |
Jan 28, 2003 | 16.04 | 16.16 | 15.88 | 15.97 | 253,407 | -0.06(-0.34%) |
Jan 27, 2003 | 16.36 | 16.36 | 16.01 | 16.02 | 217,673 | -0.43(-2.62%) |
Jan 24, 2003 | 16.87 | 16.87 | 16.39 | 16.45 | 210,700 | -0.46(-2.74%) |
Jan 23, 2003 | 16.79 | 17.00 | 16.75 | 16.92 | 342,742 | +0.17(+1.01%) |
Jan 22, 2003 | 16.74 | 16.98 | 16.61 | 16.75 | 490,254 | -0.00(-0.03%) |
Jan 21, 2003 | 17.12 | 17.19 | 16.75 | 16.75 | 201,549 | -0.39(-2.30%) |
Jan 17, 2003 | 17.55 | 17.55 | 17.08 | 17.15 | 212,879 | -0.42(-2.38%) |
Jan 16, 2003 | 17.99 | 18.11 | 17.46 | 17.56 | 202,856 | -0.47(-2.62%) |
Jan 15, 2003 | 18.20 | 18.20 | 17.76 | 18.04 | 204,163 | -0.13(-0.73%) |
Jan 14, 2003 | 18.16 | 18.24 | 18.04 | 18.17 | 238,154 | -0.04(-0.23%) |
Jan 13, 2003 | 18.17 | 18.45 | 17.79 | 18.21 | 336,641 | -0.06(-0.30%) |
Jan 10, 2003 | 17.90 | 18.51 | 17.90 | 18.27 | 531,872 | +0.42(+2.37%) |
Jan 09, 2003 | 17.49 | 17.97 | 17.47 | 17.84 | 376,733 | +0.40(+2.32%) |
Jan 08, 2003 | 17.72 | 17.78 | 17.39 | 17.44 | 225,735 | -0.31(-1.76%) |
Jan 07, 2003 | 18.01 | 18.01 | 17.70 | 17.75 | 289,795 | -0.26(-1.45%) |
Jan 06, 2003 | 17.69 | 18.10 | 17.44 | 18.01 | 302,868 | +0.28(+1.58%) |
Jan 03, 2003 | 17.46 | 17.90 | 17.46 | 17.73 | 518,144 | +0.26(+1.50%) |
Jan 02, 2003 | 16.73 | 17.76 | 16.57 | 17.47 | 641,907 | +0.67(+4.02%) |
Dec 31, 2002 | 16.73 | 17.09 | 16.66 | 16.80 | 262,558 | +0.06(+0.38%) |
Dec 30, 2002 | 16.71 | 16.80 | 16.41 | 16.73 | 237,283 | +0.00(+0.00%) |
Dec 27, 2002 | 17.13 | 17.15 | 16.63 | 16.73 | 126,812 | -0.39(-2.30%) |
Dec 26, 2002 | 17.30 | 17.30 | 17.10 | 17.13 | 159,278 | -0.10(-0.59%) |
Dec 24, 2002 | 17.47 | 17.50 | 17.17 | 17.23 | 161,893 | -0.27(-1.52%) |
Dec 23, 2002 | 17.49 | 17.70 | 17.39 | 17.50 | 392,639 | +0.00(+0.00%) |
Dec 20, 2002 | 17.30 | 17.62 | 17.23 | 17.50 | 400,483 | +0.51(+3.03%) |
Dec 19, 2002 | 17.26 | 17.41 | 16.91 | 16.98 | 311,584 | -0.28(-1.60%) |
Dec 18, 2002 | 17.37 | 17.51 | 17.05 | 17.26 | 222,466 | -0.17(-1.00%) |
Dec 17, 2002 | 17.07 | 17.76 | 17.01 | 17.43 | 264,083 | +0.37(+2.15%) |
Dec 16, 2002 | 17.06 | 17.30 | 16.90 | 17.06 | 499,188 | -0.11(-0.67%) |
Dec 13, 2002 | 17.60 | 17.60 | 17.15 | 17.18 | 289,141 | -0.49(-2.75%) |
Dec 12, 2002 | 17.75 | 18.29 | 17.49 | 17.66 | 702,916 | -0.40(-2.24%) |
Dec 11, 2002 | 18.45 | 18.49 | 17.91 | 18.07 | 494,176 | -0.43(-2.31%) |
Dec 10, 2002 | 18.38 | 18.62 | 18.01 | 18.50 | 409,417 | +0.17(+0.93%) |
Dec 09, 2002 | 18.89 | 18.89 | 18.31 | 18.33 | 291,756 | -0.67(-3.55%) |
Dec 06, 2002 | 18.71 | 19.12 | 18.71 | 19.00 | 227,478 | +0.16(+0.85%) |
Dec 05, 2002 | 18.83 | 19.12 | 18.56 | 18.84 | 185,425 | +0.02(+0.12%) |
Dec 04, 2002 | 19.32 | 19.32 | 18.68 | 18.82 | 271,492 | -0.56(-2.89%) |
Dec 03, 2002 | 19.37 | 19.70 | 19.23 | 19.38 | 478,270 | -0.43(-2.16%) |
Dec 02, 2002 | 19.46 | 19.90 | 19.46 | 19.80 | 370,414 | +0.45(+2.35%) |
Nov 29, 2002 | 19.73 | 19.80 | 19.34 | 19.35 | 93,475 | -0.29(-1.47%) |
Nov 27, 2002 | 18.87 | 19.64 | 18.87 | 19.64 | 229,657 | +0.78(+4.11%) |
Nov 26, 2002 | 19.18 | 19.33 | 18.73 | 18.86 | 208,303 | -0.46(-2.38%) |
Nov 25, 2002 | 19.09 | 19.44 | 19.05 | 19.32 | 562,812 | +0.23(+1.23%) |
Nov 22, 2002 | 18.24 | 19.09 | 18.16 | 19.09 | 652,583 | +0.78(+4.26%) |
Nov 21, 2002 | 18.08 | 18.38 | 18.01 | 18.31 | 409,853 | +0.25(+1.37%) |
Nov 20, 2002 | 17.62 | 18.15 | 17.62 | 18.06 | 237,283 | +0.44(+2.47%) |
Nov 19, 2002 | 17.62 | 17.78 | 17.42 | 17.62 | 195,448 | -0.06(-0.34%) |
Nov 18, 2002 | 18.01 | 18.13 | 17.51 | 17.68 | 226,606 | -0.39(-2.16%) |
Nov 15, 2002 | 17.99 | 18.12 | 17.74 | 18.07 | 267,134 | +0.01(+0.08%) |
Nov 14, 2002 | 18.05 | 18.17 | 17.78 | 18.06 | 149,909 | +0.10(+0.56%) |
Nov 13, 2002 | 17.26 | 18.22 | 17.21 | 17.96 | 270,184 | +0.36(+2.03%) |
Nov 12, 2002 | 17.09 | 17.67 | 17.09 | 17.60 | 126,158 | +0.51(+3.01%) |
Nov 11, 2002 | 17.62 | 17.63 | 16.98 | 17.09 | 331,194 | -0.72(-4.05%) |
Nov 08, 2002 | 17.90 | 17.92 | 17.19 | 17.81 | 392,857 | -0.37(-2.02%) |
Nov 07, 2002 | 18.56 | 18.66 | 18.17 | 18.17 | 248,831 | -0.46(-2.46%) |
Nov 06, 2002 | 17.96 | 18.65 | 17.92 | 18.63 | 257,329 | +0.67(+3.73%) |
Nov 05, 2002 | 18.07 | 18.11 | 17.67 | 17.96 | 141,411 | -0.16(-0.86%) |
Nov 04, 2002 | 18.03 | 18.31 | 18.01 | 18.12 | 329,233 | +0.17(+0.97%) |
Nov 01, 2002 | 17.67 | 18.09 | 17.48 | 17.94 | 183,028 | +0.23(+1.29%) |
Oct 31, 2002 | 17.85 | 17.94 | 17.50 | 17.72 | 272,145 | -0.14(-0.77%) |
Oct 30, 2002 | 17.55 | 17.96 | 17.41 | 17.85 | 385,667 | +0.24(+1.36%) |
Oct 29, 2002 | 17.65 | 17.65 | 17.11 | 17.61 | 192,615 | -0.08(-0.44%) |
Oct 28, 2002 | 17.67 | 17.96 | 17.47 | 17.69 | 460,403 | +0.07(+0.39%) |
Oct 25, 2002 | 16.76 | 17.62 | 16.73 | 17.62 | 189,783 | +0.86(+5.15%) |
Oct 24, 2002 | 16.68 | 17.26 | 16.68 | 16.76 | 228,785 | +0.18(+1.11%) |
Oct 23, 2002 | 16.87 | 16.94 | 16.41 | 16.58 | 421,619 | -0.29(-1.74%) |
Oct 22, 2002 | 17.25 | 17.26 | 16.84 | 16.87 | 333,373 | -0.61(-3.49%) |
Oct 21, 2002 | 17.21 | 17.61 | 17.03 | 17.48 | 245,999 | +0.22(+1.28%) |
Oct 18, 2002 | 17.07 | 17.33 | 16.85 | 17.26 | 264,737 | +0.18(+1.05%) |
Oct 17, 2002 | 16.09 | 17.09 | 16.06 | 17.08 | 391,550 | +1.18(+7.42%) |
Oct 16, 2002 | 16.25 | 16.25 | 15.65 | 15.90 | 429,463 | -0.44(-2.67%) |
Oct 15, 2002 | 16.15 | 16.41 | 16.07 | 16.34 | 280,425 | +0.55(+3.49%) |
Oct 14, 2002 | 15.60 | 15.96 | 15.58 | 15.79 | 2,418,590 | +0.19(+1.21%) |
Oct 11, 2002 | 15.03 | 16.06 | 14.98 | 15.60 | 285,655 | +0.63(+4.20%) |
Oct 10, 2002 | 14.60 | 14.97 | 14.48 | 14.97 | 351,240 | +0.33(+2.26%) |
Oct 09, 2002 | 15.35 | 15.35 | 14.64 | 14.64 | 296,331 | -0.76(-4.92%) |
Oct 08, 2002 | 15.60 | 15.60 | 15.24 | 15.40 | 337,731 | -0.22(-1.41%) |
Oct 07, 2002 | 15.52 | 15.88 | 15.49 | 15.62 | 289,141 | +0.01(+0.06%) |
Oct 04, 2002 | 15.93 | 15.95 | 15.56 | 15.61 | 448,419 | -0.27(-1.71%) |
Oct 03, 2002 | 16.18 | 16.29 | 15.79 | 15.88 | 278,900 | -0.34(-2.07%) |
Oct 02, 2002 | 16.29 | 16.75 | 16.04 | 16.21 | 492,651 | -0.16(-0.98%) |
Oct 01, 2002 | 15.83 | 16.38 | 15.54 | 16.38 | 3,006,896 | +0.54(+3.42%) |
Sep 30, 2002 | 15.49 | 15.88 | 15.25 | 15.83 | 286,308 | +0.34(+2.22%) |
Sep 27, 2002 | 15.79 | 15.90 | 15.33 | 15.49 | 234,232 | -0.32(-2.03%) |
Sep 26, 2002 | 15.37 | 16.06 | 15.35 | 15.81 | 449,509 | +0.55(+3.61%) |
Sep 25, 2002 | 15.02 | 15.27 | 15.02 | 15.26 | 508,775 | +0.23(+1.56%) |
Sep 24, 2002 | 15.01 | 15.15 | 14.98 | 15.03 | 441,011 | -0.03(-0.18%) |
Sep 23, 2002 | 15.47 | 15.53 | 14.78 | 15.05 | 402,880 | -0.47(-3.04%) |
Sep 20, 2002 | 15.41 | 15.56 | 15.40 | 15.53 | 201,985 | +0.12(+0.77%) |
Sep 19, 2002 | 15.48 | 15.58 | 15.37 | 15.41 | 352,111 | -0.07(-0.44%) |
Sep 18, 2002 | 15.76 | 15.78 | 15.48 | 15.48 | 542,112 | -0.31(-1.98%) |
Sep 17, 2002 | 16.02 | 16.06 | 15.70 | 15.79 | 261,251 | -0.23(-1.46%) |
Sep 16, 2002 | 16.13 | 16.13 | 15.93 | 16.02 | 156,445 | -0.17(-1.02%) |
Sep 13, 2002 | 16.02 | 16.19 | 15.91 | 16.19 | 150,126 | +0.06(+0.34%) |
Sep 12, 2002 | 16.43 | 16.43 | 16.11 | 16.13 | 181,067 | -0.34(-2.06%) |
Sep 11, 2002 | 16.66 | 16.77 | 16.47 | 16.47 | 322,478 | -0.07(-0.42%) |
Sep 10, 2002 | 16.41 | 16.91 | 16.27 | 16.54 | 614,234 | +0.16(+0.95%) |
Sep 09, 2002 | 16.29 | 16.53 | 16.11 | 16.38 | 302,432 | +0.09(+0.56%) |
Sep 06, 2002 | 16.04 | 16.33 | 15.99 | 16.29 | 1,961,019 | +0.36(+2.28%) |
Sep 05, 2002 | 15.83 | 16.01 | 15.75 | 15.93 | 278,246 | -0.13(-0.83%) |
Sep 04, 2002 | 15.33 | 16.06 | 15.24 | 16.06 | 469,773 | +0.71(+4.63%) |
Sep 03, 2002 | 15.83 | 15.83 | 15.31 | 15.35 | 554,968 | -0.60(-3.74%) |
Aug 30, 2002 | 16.09 | 16.15 | 15.95 | 15.95 | 298,074 | -0.12(-0.74%) |
Aug 29, 2002 | 16.09 | 16.21 | 15.73 | 16.07 | 254,496 | -0.07(-0.43%) |
Aug 28, 2002 | 16.22 | 16.30 | 16.06 | 16.14 | 367,146 | -0.11(-0.68%) |
Aug 27, 2002 | 16.71 | 16.73 | 16.25 | 16.25 | 344,921 | -0.34(-2.07%) |
Aug 26, 2002 | 16.27 | 16.64 | 16.22 | 16.59 | 247,960 | +0.32(+1.95%) |
Aug 23, 2002 | 16.52 | 16.52 | 16.21 | 16.27 | 403,316 | -0.29(-1.77%) |
Aug 22, 2002 | 15.72 | 16.57 | 15.72 | 16.57 | 466,286 | +0.86(+5.49%) |
Aug 21, 2002 | 15.37 | 15.71 | 15.37 | 15.71 | 13,509,246 | +0.37(+2.39%) |
Aug 20, 2002 | 15.68 | 15.68 | 15.26 | 15.34 | 569,131 | +0.21(+1.40%) |
Aug 16, 2002 | 14.78 | 15.37 | 14.73 | 15.13 | 309,405 | +0.17(+1.10%) |
Aug 15, 2002 | 14.59 | 15.10 | 14.59 | 14.96 | 516,837 | +0.40(+2.77%) |
Aug 14, 2002 | 14.04 | 14.56 | 13.71 | 14.56 | 400,047 | +0.58(+4.17%) |
Aug 13, 2002 | 14.18 | 14.29 | 13.97 | 13.97 | 496,137 | -0.10(-0.69%) |
Aug 12, 2002 | 14.14 | 14.18 | 14.01 | 14.07 | 260,815 | +0.76(+5.69%) |
Aug 07, 2002 | 13.26 | 13.36 | 13.02 | 13.31 | 576,539 | +0.08(+0.62%) |
Aug 06, 2002 | 12.85 | 13.23 | 12.78 | 13.23 | 512,697 | +0.67(+5.37%) |
Aug 05, 2002 | 12.85 | 12.85 | 12.51 | 12.56 | 466,504 | -0.50(-3.87%) |
Aug 02, 2002 | 13.88 | 13.97 | 12.83 | 13.06 | 372,157 | -0.71(-5.13%) |
Aug 01, 2002 | 13.65 | 14.11 | 13.49 | 13.77 | 1,047,620 | +0.11(+0.84%) |
Jul 31, 2002 | 14.34 | 14.35 | 13.31 | 13.65 | 2,202,007 | -1.49(-9.85%) |
Jul 30, 2002 | 15.37 | 15.37 | 14.93 | 15.15 | 289,141 | -0.23(-1.49%) |
Jul 29, 2002 | 14.92 | 15.49 | 14.92 | 15.37 | 351,240 | +0.69(+4.69%) |
Jul 26, 2002 | 14.69 | 14.89 | 14.64 | 14.69 | 218,980 | -0.00(-0.03%) |
Jul 25, 2002 | 14.69 | 14.88 | 14.47 | 14.69 | 482,846 | +0.00(+0.03%) |
Jul 24, 2002 | 13.77 | 15.04 | 13.76 | 14.69 | 808,157 | +0.24(+1.65%) |
Jul 23, 2002 | 15.30 | 15.42 | 14.39 | 14.45 | 428,373 | -0.84(-5.52%) |
Jul 22, 2002 | 15.83 | 15.83 | 15.19 | 15.29 | 431,206 | -0.54(-3.42%) |
Jul 19, 2002 | 15.83 | 15.90 | 15.39 | 15.83 | 542,548 | -0.14(-0.86%) |
Jul 17, 2002 | 15.99 | 16.25 | 15.95 | 15.97 | 867,642 | -0.53(-3.23%) |
Jul 12, 2002 | 15.20 | 16.59 | 15.20 | 16.50 | 1,091,416 | +1.28(+8.41%) |
Jul 11, 2002 | 15.03 | 15.37 | 14.89 | 15.22 | 584,819 | -0.53(-3.35%) |
Jul 10, 2002 | 16.38 | 16.48 | 15.75 | 15.75 | 347,972 | -0.68(-4.13%) |
Jul 09, 2002 | 17.10 | 17.03 | 16.38 | 16.43 | 365,403 | -0.67(-3.89%) |
Jul 08, 2002 | 17.26 | 17.26 | 17.10 | 17.10 | 416,389 | -0.16(-0.93%) |
Jul 05, 2002 | 16.61 | 17.26 | 16.58 | 17.26 | 81,709 | +0.55(+3.30%) |
Jul 04, 2002 | 16.66 | 17.08 | 16.51 | 16.71 | 422,926 | +0.00(+0.00%) |
Jul 03, 2002 | 16.66 | 17.08 | 16.51 | 16.71 | 422,926 | -0.05(-0.27%) |
Jul 02, 2002 | 16.98 | 17.10 | 16.71 | 16.75 | 449,509 | -0.23(-1.35%) |
Jul 01, 2002 | 17.17 | 17.29 | 16.88 | 16.98 | 480,231 | -0.14(-0.80%) |
Jun 28, 2002 | 17.15 | 17.58 | 17.07 | 17.12 | 391,986 | -0.15(-0.85%) |
Jun 27, 2002 | 16.87 | 17.34 | 16.64 | 17.27 | 266,044 | +0.36(+2.12%) |
Jun 26, 2002 | 16.98 | 17.10 | 16.87 | 16.91 | 281,733 | -0.23(-1.37%) |
Jun 25, 2002 | 17.55 | 17.62 | 17.12 | 17.14 | 371,722 | -0.61(-3.46%) |
Jun 21, 2002 | 17.81 | 17.85 | 17.69 | 17.76 | 472,823 | +0.08(+0.47%) |
Jun 20, 2002 | 17.90 | 17.93 | 17.67 | 17.67 | 523,592 | -0.22(-1.26%) |
Jun 19, 2002 | 17.99 | 18.04 | 17.78 | 17.90 | 299,164 | -0.09(-0.51%) |
Jun 18, 2002 | 17.97 | 18.08 | 17.81 | 17.99 | 415,300 | +0.04(+0.20%) |
Jun 17, 2002 | 17.54 | 18.12 | 17.44 | 17.95 | 236,411 | +0.42(+2.41%) |
Jun 14, 2002 | 17.97 | 17.97 | 17.50 | 17.53 | 377,605 | -0.60(-3.29%) |
Jun 12, 2002 | 18.13 | 18.29 | 18.08 | 18.13 | 464,107 | +0.00(+0.00%) |
Jun 11, 2002 | 18.17 | 18.17 | 18.13 | 18.13 | 460,185 | -0.00(-0.03%) |
Jun 10, 2002 | 17.72 | 18.36 | 17.72 | 18.13 | 405,059 | +0.21(+1.18%) |
Jun 07, 2002 | 18.03 | 18.40 | 17.92 | 17.92 | 456,917 | -0.11(-0.59%) |
Jun 06, 2002 | 17.92 | 18.16 | 17.76 | 18.03 | 411,596 | +0.06(+0.33%) |
Jun 05, 2002 | 17.67 | 18.13 | 17.67 | 17.97 | 452,995 | +0.07(+0.38%) |
May 31, 2002 | 17.55 | 18.07 | 17.54 | 17.90 | 582,422 | -0.08(-0.46%) |
May 28, 2002 | 18.31 | 18.31 | 17.81 | 17.98 | 1,471,200 | +0.01(+0.08%) |
May 27, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,657,879 | +0.00(+0.00%) |
May 24, 2002 | 18.31 | 18.56 | 17.10 | 17.97 | 6,655,482 | -2.24(-11.10%) |
May 23, 2002 | 19.94 | 20.31 | 19.80 | 20.21 | 339,910 | +0.39(+1.94%) |
May 22, 2002 | 19.83 | 19.89 | 19.74 | 19.83 | 196,755 | -0.02(-0.12%) |
May 21, 2002 | 20.54 | 20.54 | 19.73 | 19.85 | 278,464 | -0.64(-3.11%) |
May 20, 2002 | 20.51 | 20.60 | 20.45 | 20.49 | 135,092 | -0.04(-0.18%) |
May 17, 2002 | 20.63 | 20.65 | 20.42 | 20.52 | 257,765 | -0.11(-0.53%) |
May 16, 2002 | 21.30 | 21.36 | 20.59 | 20.63 | 109,599 | -0.61(-2.89%) |
May 15, 2002 | 20.88 | 21.52 | 20.58 | 21.25 | 225,299 | +0.37(+1.78%) |
May 14, 2002 | 20.56 | 20.95 | 20.56 | 20.88 | 358,212 | +0.32(+1.54%) |
May 13, 2002 | 20.29 | 20.58 | 20.19 | 20.56 | 140,539 | +0.39(+1.93%) |
May 10, 2002 | 20.10 | 20.21 | 19.74 | 20.17 | 308,751 | +0.16(+0.80%) |
May 09, 2002 | 20.54 | 20.54 | 20.01 | 20.01 | 474,348 | -0.41(-2.02%) |
May 08, 2002 | 20.23 | 20.58 | 20.06 | 20.42 | 10,611,295 | +0.31(+1.53%) |
May 07, 2002 | 20.47 | 20.48 | 20.01 | 20.12 | 191,526 | -0.35(-1.73%) |
May 06, 2002 | 20.64 | 20.65 | 20.29 | 20.47 | 361,045 | -0.17(-0.82%) |
May 03, 2002 | 20.97 | 20.97 | 20.59 | 20.64 | 493,523 | -0.22(-1.06%) |
May 02, 2002 | 20.75 | 21.05 | 20.70 | 20.86 | 267,570 | +0.09(+0.44%) |
May 01, 2002 | 20.88 | 21.00 | 20.31 | 20.77 | 327,272 | -0.34(-1.61%) |
Apr 30, 2002 | 20.65 | 21.11 | 20.64 | 21.11 | 344,703 | +0.04(+0.20%) |
Apr 29, 2002 | 21.12 | 21.13 | 21.07 | 21.07 | 493,741 | -0.05(-0.24%) |
Apr 26, 2002 | 21.18 | 21.36 | 20.84 | 21.12 | 130,516 | -0.13(-0.63%) |
Apr 25, 2002 | 21.32 | 21.36 | 21.11 | 21.25 | 177,145 | -0.06(-0.30%) |
Apr 24, 2002 | 21.38 | 21.40 | 21.11 | 21.31 | 316,159 | -0.06(-0.28%) |
Apr 23, 2002 | 21.51 | 21.57 | 21.35 | 21.37 | 178,234 | -0.13(-0.62%) |
Apr 22, 2002 | 21.51 | 21.51 | 21.23 | 21.51 | 174,094 | +0.00(+0.00%) |
Apr 19, 2002 | 21.98 | 22.07 | 21.48 | 21.51 | 141,847 | -0.48(-2.17%) |
Apr 18, 2002 | 22.03 | 22.03 | 21.68 | 21.98 | 181,285 | +0.00(+0.00%) |
Apr 17, 2002 | 21.85 | 22.26 | 21.85 | 21.98 | 559,108 | +0.18(+0.84%) |
Apr 16, 2002 | 21.42 | 21.87 | 21.42 | 21.80 | 540,805 | +0.49(+2.30%) |
Apr 15, 2002 | 21.46 | 21.80 | 21.27 | 21.31 | 250,574 | -0.26(-1.21%) |
Apr 12, 2002 | 21.20 | 21.72 | 21.13 | 21.57 | 109,817 | +0.39(+1.86%) |
Apr 11, 2002 | 21.67 | 21.89 | 21.13 | 21.18 | 287,834 | -0.39(-1.81%) |
Apr 10, 2002 | 21.37 | 21.75 | 21.37 | 21.57 | 317,249 | +0.19(+0.90%) |
Apr 09, 2002 | 21.34 | 21.50 | 21.18 | 21.37 | 185,643 | +0.06(+0.30%) |
Apr 08, 2002 | 21.09 | 21.73 | 21.02 | 21.31 | 187,822 | -0.13(-0.62%) |
Apr 05, 2002 | 21.39 | 21.79 | 21.34 | 21.44 | 176,273 | +0.06(+0.26%) |
Apr 04, 2002 | 20.88 | 21.46 | 20.88 | 21.39 | 522,938 | +0.17(+0.78%) |
Apr 03, 2002 | 22.04 | 22.04 | 20.96 | 21.22 | 319,646 | -0.82(-3.73%) |
Apr 02, 2002 | 21.82 | 22.25 | 21.57 | 22.04 | 317,685 | +0.29(+1.35%) |