Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.24 | 15.42 | 15.19 | 15.38 | 44,766 | -0.19(-1.21%) |
Mar 28, 2003 | 15.53 | 15.69 | 15.53 | 15.56 | 271,339 | -0.11(-0.73%) |
Mar 27, 2003 | 15.54 | 15.72 | 15.44 | 15.68 | 32,204 | -0.04(-0.25%) |
Mar 26, 2003 | 15.80 | 15.83 | 15.72 | 15.72 | 15,988 | -0.16(-1.02%) |
Mar 25, 2003 | 15.65 | 15.96 | 15.63 | 15.88 | 160,108 | +0.16(+1.03%) |
Mar 24, 2003 | 15.87 | 15.97 | 15.63 | 15.72 | 128,132 | -0.56(-3.44%) |
Mar 21, 2003 | 16.07 | 16.35 | 15.88 | 16.28 | 227,258 | +0.42(+2.62%) |
Mar 20, 2003 | 15.67 | 15.93 | 15.57 | 15.86 | 33,574 | +0.03(+0.19%) |
Mar 19, 2003 | 15.65 | 15.85 | 15.54 | 15.83 | 39,513 | +0.14(+0.86%) |
Mar 18, 2003 | 15.70 | 15.74 | 15.52 | 15.70 | 67,378 | +0.17(+1.10%) |
Mar 17, 2003 | 14.81 | 15.61 | 14.81 | 15.53 | 22,840 | +0.50(+3.35%) |
Mar 14, 2003 | 14.93 | 15.07 | 14.85 | 15.02 | 40,655 | +0.21(+1.39%) |
Mar 13, 2003 | 14.56 | 14.85 | 14.56 | 14.82 | 37,229 | +0.40(+2.76%) |
Mar 12, 2003 | 14.34 | 14.42 | 14.15 | 14.42 | 7,537 | +0.13(+0.89%) |
Mar 11, 2003 | 14.56 | 14.62 | 14.27 | 14.29 | 12,790 | -0.26(-1.78%) |
Mar 10, 2003 | 14.73 | 14.76 | 14.54 | 14.55 | 31,290 | -0.40(-2.67%) |
Mar 07, 2003 | 14.69 | 14.99 | 14.65 | 14.95 | 197,566 | +0.07(+0.44%) |
Mar 06, 2003 | 14.89 | 14.89 | 14.75 | 14.88 | 23,982 | -0.09(-0.59%) |
Mar 05, 2003 | 14.89 | 14.98 | 14.83 | 14.97 | 21,926 | -0.04(-0.26%) |
Mar 04, 2003 | 15.13 | 15.13 | 14.93 | 15.01 | 11,648 | -0.10(-0.67%) |
Mar 03, 2003 | 15.41 | 15.42 | 15.11 | 15.11 | 24,210 | -0.10(-0.66%) |
Feb 28, 2003 | 15.29 | 15.29 | 15.20 | 15.21 | 3,426 | +0.04(+0.26%) |
Feb 27, 2003 | 15.03 | 15.26 | 15.03 | 15.17 | 7,765 | +0.10(+0.67%) |
Feb 26, 2003 | 15.11 | 15.16 | 14.98 | 15.07 | 28,093 | +0.05(+0.35%) |
Feb 25, 2003 | 14.85 | 15.08 | 14.76 | 15.02 | 31,747 | +0.02(+0.12%) |
Feb 24, 2003 | 15.37 | 15.37 | 15.00 | 15.00 | 82,681 | -0.47(-3.03%) |
Feb 21, 2003 | 15.17 | 15.47 | 15.17 | 15.47 | 21,698 | +0.26(+1.70%) |
Feb 20, 2003 | 15.35 | 15.38 | 15.15 | 15.21 | 200,535 | +0.02(+0.12%) |
Feb 19, 2003 | 15.25 | 15.28 | 15.17 | 15.19 | 120,138 | -0.04(-0.23%) |
Feb 18, 2003 | 15.21 | 15.35 | 15.15 | 15.23 | 126,990 | +0.29(+1.93%) |
Feb 14, 2003 | 14.75 | 15.00 | 14.72 | 14.94 | 20,784 | +0.14(+0.92%) |
Feb 13, 2003 | 14.91 | 14.91 | 14.54 | 14.80 | 257,179 | -0.08(-0.56%) |
Feb 12, 2003 | 15.07 | 15.07 | 14.89 | 14.89 | 17,358 | -0.18(-1.19%) |
Feb 11, 2003 | 15.26 | 15.31 | 15.03 | 15.07 | 15,302 | -0.06(-0.41%) |
Feb 10, 2003 | 15.08 | 15.16 | 14.95 | 15.13 | 10,734 | +0.01(+0.06%) |
Feb 07, 2003 | 15.32 | 15.34 | 15.07 | 15.12 | 14,389 | -0.11(-0.75%) |
Feb 06, 2003 | 15.37 | 15.39 | 15.20 | 15.23 | 31,976 | -0.25(-1.58%) |
Feb 05, 2003 | 15.60 | 15.70 | 15.37 | 15.48 | 36,315 | +0.11(+0.68%) |
Feb 04, 2003 | 15.39 | 15.47 | 15.31 | 15.37 | 47,050 | -0.24(-1.54%) |
Feb 03, 2003 | 15.48 | 15.68 | 15.48 | 15.61 | 53,674 | +0.14(+0.93%) |
Jan 31, 2003 | 15.24 | 15.63 | 15.21 | 15.47 | 73,316 | +0.12(+0.80%) |
Jan 30, 2003 | 15.63 | 15.63 | 15.24 | 15.35 | 166,275 | -0.30(-1.90%) |
Jan 29, 2003 | 15.43 | 15.69 | 15.26 | 15.64 | 79,483 | +0.10(+0.65%) |
Jan 28, 2003 | 15.56 | 15.63 | 15.39 | 15.54 | 45,908 | +0.18(+1.20%) |
Jan 27, 2003 | 15.50 | 15.56 | 15.32 | 15.36 | 59,155 | -0.27(-1.74%) |
Jan 24, 2003 | 15.85 | 15.85 | 15.55 | 15.63 | 50,476 | -0.39(-2.46%) |
Jan 23, 2003 | 15.89 | 16.06 | 15.76 | 16.02 | 38,142 | +0.25(+1.58%) |
Jan 22, 2003 | 16.07 | 16.07 | 15.77 | 15.77 | 539,025 | -0.36(-2.25%) |
Jan 21, 2003 | 16.55 | 16.55 | 16.05 | 16.14 | 30,834 | -0.28(-1.71%) |
Jan 17, 2003 | 16.46 | 16.55 | 16.30 | 16.42 | 29,235 | -0.25(-1.52%) |
Jan 16, 2003 | 16.70 | 16.88 | 16.59 | 16.67 | 17,358 | +0.01(+0.08%) |
Jan 15, 2003 | 16.86 | 16.87 | 16.62 | 16.66 | 51,846 | -0.23(-1.37%) |
Jan 14, 2003 | 16.90 | 16.94 | 16.75 | 16.89 | 25,809 | +0.00(+0.00%) |
Jan 13, 2003 | 16.96 | 17.04 | 16.76 | 16.89 | 36,087 | +0.07(+0.39%) |
Jan 10, 2003 | 16.81 | 17.04 | 16.81 | 16.83 | 15,988 | -0.15(-0.88%) |
Jan 09, 2003 | 16.79 | 16.97 | 16.79 | 16.97 | 13,247 | +0.25(+1.49%) |
Jan 08, 2003 | 16.92 | 16.92 | 16.72 | 16.73 | 21,469 | -0.24(-1.39%) |
Jan 07, 2003 | 17.10 | 17.10 | 16.92 | 16.96 | 20,099 | -0.20(-1.17%) |
Jan 06, 2003 | 16.88 | 17.16 | 16.88 | 17.16 | 65,779 | +0.31(+1.82%) |
Jan 03, 2003 | 16.81 | 16.88 | 16.73 | 16.86 | 56,871 | -0.04(-0.26%) |
Jan 02, 2003 | 16.48 | 16.87 | 16.46 | 16.90 | 36,087 | +0.51(+3.13%) |
Dec 31, 2002 | 16.27 | 16.44 | 16.23 | 16.39 | 94,329 | +0.21(+1.27%) |
Dec 30, 2002 | 16.27 | 16.28 | 16.00 | 16.18 | 61,896 | +0.00(+0.03%) |
Dec 27, 2002 | 16.46 | 16.46 | 16.17 | 16.18 | 19,185 | -0.26(-1.60%) |
Dec 26, 2002 | 16.52 | 16.71 | 16.35 | 16.44 | 43,167 | +0.01(+0.08%) |
Dec 24, 2002 | 16.51 | 16.53 | 16.36 | 16.43 | 24,895 | -0.08(-0.48%) |
Dec 23, 2002 | 16.59 | 16.62 | 16.40 | 16.51 | 103,693 | -0.01(-0.05%) |
Dec 20, 2002 | 16.51 | 16.53 | 16.38 | 16.51 | 71,946 | +0.21(+1.26%) |
Dec 19, 2002 | 16.40 | 16.55 | 16.18 | 16.31 | 67,149 | -0.11(-0.67%) |
Dec 18, 2002 | 16.46 | 16.49 | 16.24 | 16.42 | 81,995 | -0.15(-0.93%) |
Dec 17, 2002 | 16.66 | 16.66 | 16.48 | 16.57 | 17,130 | -0.10(-0.60%) |
Dec 16, 2002 | 16.33 | 16.67 | 16.33 | 16.67 | 86,792 | +0.48(+2.95%) |
Dec 13, 2002 | 16.42 | 16.42 | 16.20 | 16.20 | 20,327 | -0.46(-2.76%) |
Dec 12, 2002 | 16.74 | 16.74 | 16.52 | 16.65 | 98,440 | -0.05(-0.29%) |
Dec 11, 2002 | 16.46 | 16.81 | 16.46 | 16.70 | 17,130 | +0.12(+0.71%) |
Dec 10, 2002 | 16.51 | 16.65 | 16.37 | 16.58 | 92,730 | +0.22(+1.36%) |
Dec 09, 2002 | 16.66 | 16.66 | 16.36 | 16.36 | 46,593 | -0.43(-2.56%) |
Dec 06, 2002 | 16.42 | 16.83 | 16.42 | 16.79 | 51,390 | +0.20(+1.19%) |
Dec 05, 2002 | 16.98 | 16.98 | 16.59 | 16.59 | 322,730 | -0.43(-2.52%) |
Dec 04, 2002 | 16.81 | 17.08 | 16.81 | 17.02 | 56,871 | +0.01(+0.08%) |
Dec 03, 2002 | 17.13 | 17.20 | 16.93 | 17.01 | 39,741 | -0.33(-1.89%) |
Dec 02, 2002 | 17.51 | 17.63 | 17.17 | 17.34 | 125,163 | +0.04(+0.25%) |
Nov 29, 2002 | 17.29 | 17.37 | 17.24 | 17.29 | 8,679 | +0.05(+0.31%) |
Nov 27, 2002 | 16.90 | 17.26 | 16.83 | 17.24 | 201,220 | +0.60(+3.60%) |
Nov 26, 2002 | 16.89 | 16.94 | 16.64 | 16.64 | 94,101 | -0.39(-2.26%) |
Nov 25, 2002 | 16.97 | 17.08 | 16.78 | 17.03 | 128,132 | +0.04(+0.26%) |
Nov 22, 2002 | 16.94 | 17.05 | 16.83 | 16.98 | 225,888 | -0.02(-0.13%) |
Nov 21, 2002 | 16.62 | 17.05 | 16.56 | 17.01 | 154,170 | +0.76(+4.66%) |
Nov 20, 2002 | 16.02 | 16.35 | 16.02 | 16.25 | 246,901 | +0.27(+1.67%) |
Nov 19, 2002 | 15.99 | 16.20 | 15.95 | 15.98 | 24,895 | -0.11(-0.71%) |
Nov 18, 2002 | 16.37 | 16.37 | 16.02 | 16.09 | 89,989 | -0.04(-0.27%) |
Nov 15, 2002 | 16.09 | 16.23 | 16.00 | 16.14 | 26,494 | -0.12(-0.75%) |
Nov 14, 2002 | 16.20 | 16.27 | 16.10 | 16.26 | 34,716 | +0.32(+2.03%) |
Nov 13, 2002 | 15.84 | 16.16 | 15.76 | 15.94 | 20,327 | -0.03(-0.16%) |
Nov 12, 2002 | 15.98 | 16.14 | 15.85 | 15.96 | 29,235 | +0.10(+0.61%) |
Nov 11, 2002 | 16.09 | 16.16 | 15.86 | 15.87 | 88,162 | -0.49(-2.97%) |
Nov 08, 2002 | 16.48 | 16.60 | 16.20 | 16.35 | 13,704 | -0.14(-0.88%) |
Nov 07, 2002 | 16.53 | 16.62 | 16.46 | 16.50 | 20,556 | -0.38(-2.26%) |
Nov 06, 2002 | 16.74 | 16.90 | 16.48 | 16.88 | 48,192 | +0.36(+2.17%) |
Nov 05, 2002 | 16.44 | 16.53 | 16.32 | 16.52 | 11,648 | +0.03(+0.19%) |
Nov 04, 2002 | 16.55 | 16.77 | 16.42 | 16.49 | 14,617 | +0.20(+1.24%) |
Nov 01, 2002 | 15.91 | 16.29 | 15.83 | 16.29 | 42,025 | +0.27(+1.70%) |
Oct 31, 2002 | 16.07 | 16.16 | 15.96 | 16.02 | 23,525 | +0.09(+0.55%) |
Oct 30, 2002 | 15.91 | 16.13 | 15.82 | 15.93 | 29,692 | +0.10(+0.64%) |
Oct 29, 2002 | 15.89 | 15.89 | 15.54 | 15.83 | 37,457 | -0.21(-1.34%) |
Oct 28, 2002 | 16.46 | 16.46 | 16.04 | 16.04 | 30,605 | -0.20(-1.21%) |
Oct 25, 2002 | 16.02 | 16.26 | 15.94 | 16.24 | 53,902 | +0.13(+0.79%) |
Oct 24, 2002 | 16.42 | 16.45 | 16.02 | 16.11 | 34,031 | -0.21(-1.31%) |
Oct 23, 2002 | 16.16 | 16.33 | 15.93 | 16.33 | 15,302 | +0.15(+0.92%) |
Oct 22, 2002 | 16.16 | 16.24 | 15.99 | 16.18 | 114,200 | -0.26(-1.57%) |
Oct 21, 2002 | 15.76 | 16.44 | 15.76 | 16.44 | 71,489 | +0.52(+3.25%) |
Oct 18, 2002 | 15.81 | 16.00 | 15.69 | 15.92 | 140,694 | +0.04(+0.22%) |
Oct 17, 2002 | 16.05 | 16.05 | 15.81 | 15.88 | 98,440 | +0.42(+2.75%) |
Oct 16, 2002 | 15.80 | 15.81 | 15.39 | 15.46 | 13,704 | -0.46(-2.89%) |
Oct 15, 2002 | 15.70 | 15.92 | 15.69 | 15.92 | 60,069 | +0.84(+5.54%) |
Oct 14, 2002 | 15.04 | 15.27 | 15.03 | 15.08 | 21,698 | -0.07(-0.43%) |
Oct 11, 2002 | 15.06 | 15.38 | 14.92 | 15.15 | 57,328 | +0.71(+4.91%) |
Oct 10, 2002 | 14.10 | 14.53 | 13.90 | 14.44 | 34,945 | +0.45(+3.19%) |
Oct 09, 2002 | 14.36 | 14.36 | 13.99 | 13.99 | 27,864 | -0.66(-4.48%) |
Oct 08, 2002 | 14.56 | 14.73 | 14.19 | 14.65 | 13,018 | +0.21(+1.49%) |
Oct 07, 2002 | 14.91 | 14.91 | 14.40 | 14.44 | 82,224 | -0.40(-2.69%) |
Oct 04, 2002 | 15.37 | 15.37 | 14.67 | 14.83 | 21,012 | -0.45(-2.92%) |
Oct 03, 2002 | 15.63 | 15.63 | 15.26 | 15.28 | 16,901 | -0.07(-0.43%) |
Oct 02, 2002 | 15.84 | 15.84 | 15.35 | 15.35 | 1,142,003 | -0.59(-3.68%) |
Oct 01, 2002 | 15.46 | 15.63 | 15.26 | 15.93 | 33,574 | +0.67(+4.39%) |
Sep 30, 2002 | 15.08 | 15.37 | 14.89 | 15.26 | 29,006 | -0.25(-1.64%) |
Sep 27, 2002 | 15.86 | 15.86 | 15.43 | 15.52 | 16,673 | -0.49(-3.06%) |
Sep 26, 2002 | 16.02 | 16.16 | 15.88 | 16.01 | 7,994 | +0.11(+0.69%) |
Sep 25, 2002 | 15.74 | 15.93 | 15.50 | 15.90 | 15,302 | +0.44(+2.86%) |
Sep 24, 2002 | 15.48 | 15.66 | 15.37 | 15.46 | 29,692 | -0.35(-2.24%) |
Sep 23, 2002 | 15.74 | 15.87 | 15.64 | 15.81 | 104,835 | -0.23(-1.45%) |
Sep 20, 2002 | 15.93 | 16.09 | 15.77 | 16.04 | 18,957 | +0.07(+0.44%) |
Sep 19, 2002 | 16.13 | 16.20 | 15.93 | 15.97 | 26,266 | -0.40(-2.43%) |
Sep 18, 2002 | 16.24 | 16.38 | 16.09 | 16.37 | 22,840 | -0.03(-0.16%) |
Sep 17, 2002 | 16.97 | 16.97 | 16.40 | 16.40 | 41,112 | -0.27(-1.63%) |
Sep 16, 2002 | 16.53 | 16.77 | 16.50 | 16.67 | 42,025 | +0.04(+0.24%) |
Sep 13, 2002 | 16.64 | 16.67 | 16.51 | 16.63 | 25,124 | -0.38(-2.24%) |
Sep 12, 2002 | 17.25 | 17.25 | 16.98 | 17.01 | 5,710 | -0.32(-1.82%) |
Sep 11, 2002 | 17.62 | 17.62 | 17.29 | 17.32 | 16,901 | +0.09(+0.51%) |
Sep 10, 2002 | 17.10 | 17.29 | 17.10 | 17.24 | 12,562 | +0.04(+0.23%) |
Sep 09, 2002 | 16.69 | 17.20 | 16.69 | 17.20 | 18,272 | +0.21(+1.21%) |
Sep 06, 2002 | 17.03 | 17.03 | 16.93 | 16.99 | 9,136 | +0.35(+2.13%) |
Sep 05, 2002 | 16.56 | 16.70 | 16.51 | 16.64 | 32,432 | -0.39(-2.31%) |
Sep 04, 2002 | 16.79 | 17.03 | 16.64 | 17.03 | 13,704 | +0.35(+2.07%) |
Sep 03, 2002 | 17.08 | 17.12 | 16.69 | 16.69 | 45,908 | -0.72(-4.13%) |
Aug 30, 2002 | 17.25 | 17.63 | 17.25 | 17.40 | 21,012 | -0.02(-0.10%) |
Aug 29, 2002 | 17.27 | 17.46 | 17.15 | 17.42 | 12,562 | -0.13(-0.72%) |
Aug 28, 2002 | 17.71 | 17.81 | 17.51 | 17.55 | 1,507,444 | -0.29(-1.64%) |
Aug 27, 2002 | 18.22 | 18.22 | 17.84 | 17.84 | 28,550 | -0.17(-0.95%) |
Aug 26, 2002 | 17.91 | 18.08 | 17.64 | 18.01 | 16,216 | +0.15(+0.86%) |
Aug 23, 2002 | 18.06 | 18.10 | 17.86 | 17.86 | 9,821 | -0.51(-2.79%) |
Aug 22, 2002 | 18.13 | 18.40 | 18.13 | 18.37 | 11,420 | +0.32(+1.80%) |
Aug 21, 2002 | 18.24 | 18.24 | 17.93 | 18.05 | 27,636 | +0.10(+0.54%) |
Aug 20, 2002 | 18.06 | 18.06 | 17.82 | 17.95 | 26,266 | +0.25(+1.41%) |
Aug 16, 2002 | 17.61 | 17.81 | 17.58 | 17.70 | 15,988 | -0.01(-0.05%) |
Aug 15, 2002 | 17.69 | 17.77 | 17.34 | 17.71 | 109,632 | +0.15(+0.87%) |
Aug 14, 2002 | 16.95 | 17.57 | 16.65 | 17.56 | 25,352 | +0.33(+1.91%) |
Aug 13, 2002 | 17.47 | 17.60 | 17.21 | 17.23 | 31,747 | -0.43(-2.45%) |
Aug 12, 2002 | 17.49 | 17.68 | 17.34 | 17.66 | 69,433 | +0.46(+2.67%) |
Aug 07, 2002 | 17.12 | 17.21 | 16.66 | 17.20 | 11,420 | +0.09(+0.54%) |
Aug 06, 2002 | 16.62 | 17.12 | 16.53 | 17.11 | 22,383 | +0.95(+5.91%) |
Aug 05, 2002 | 16.73 | 16.73 | 16.16 | 16.16 | 25,580 | -0.61(-3.66%) |
Aug 02, 2002 | 17.31 | 17.31 | 16.63 | 16.77 | 21,926 | -0.59(-3.40%) |
Aug 01, 2002 | 17.78 | 17.84 | 17.36 | 17.36 | 73,545 | -0.35(-1.98%) |
Jul 31, 2002 | 17.72 | 17.73 | 17.29 | 17.71 | 34,488 | -0.03(-0.15%) |
Jul 30, 2002 | 17.51 | 17.95 | 17.35 | 17.74 | 32,204 | +0.17(+0.97%) |
Jul 29, 2002 | 17.12 | 17.64 | 17.08 | 17.57 | 41,340 | +0.95(+5.75%) |
Jul 26, 2002 | 16.40 | 16.61 | 16.25 | 16.61 | 43,396 | +0.37(+2.26%) |
Jul 25, 2002 | 16.24 | 16.46 | 15.85 | 16.24 | 68,063 | +0.04(+0.22%) |
Jul 24, 2002 | 15.00 | 16.21 | 15.00 | 16.21 | 34,260 | +0.75(+4.87%) |
Jul 23, 2002 | 15.76 | 16.02 | 15.46 | 15.46 | 18,043 | -0.42(-2.62%) |
Jul 22, 2002 | 16.07 | 16.46 | 15.67 | 15.87 | 73,545 | -0.26(-1.63%) |
Jul 19, 2002 | 16.62 | 16.62 | 16.13 | 16.13 | 21,241 | -1.14(-6.59%) |
Jul 17, 2002 | 17.60 | 17.60 | 17.05 | 17.27 | 17,358 | -0.26(-1.50%) |
Jul 12, 2002 | 17.80 | 17.91 | 17.47 | 17.54 | 8,679 | -0.02(-0.12%) |
Jul 11, 2002 | 17.29 | 17.58 | 17.05 | 17.56 | 84,736 | -0.04(-0.25%) |
Jul 10, 2002 | 18.17 | 18.17 | 17.56 | 17.60 | 10,278 | -0.44(-2.45%) |
Jul 09, 2002 | 18.56 | 18.58 | 18.04 | 18.04 | 822,242 | -0.48(-2.58%) |
Jul 08, 2002 | 18.70 | 18.70 | 18.52 | 18.52 | 7,080 | -0.15(-0.82%) |
Jul 05, 2002 | 18.15 | 18.70 | 18.15 | 18.67 | 17,358 | +0.67(+3.75%) |
Jul 04, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,154 | +0.00(+0.00%) |
Jul 03, 2002 | 17.95 | 18.00 | 17.56 | 18.00 | 22,154 | -0.02(-0.10%) |
Jul 02, 2002 | 18.30 | 18.30 | 17.93 | 18.02 | 42,482 | -0.37(-2.02%) |
Jul 01, 2002 | 18.94 | 18.94 | 18.39 | 18.39 | 26,722 | -0.46(-2.44%) |
Jun 28, 2002 | 18.94 | 19.00 | 18.74 | 18.85 | 9,136 | +0.20(+1.06%) |
Jun 27, 2002 | 18.72 | 18.74 | 18.28 | 18.65 | 22,840 | +0.35(+1.91%) |
Jun 26, 2002 | 18.04 | 18.48 | 17.95 | 18.30 | 34,945 | -0.15(-0.83%) |
Jun 25, 2002 | 18.87 | 18.96 | 18.45 | 18.45 | 57,328 | -0.20(-1.06%) |
Jun 21, 2002 | 18.96 | 19.02 | 18.65 | 18.65 | 12,333 | -0.55(-2.85%) |
Jun 20, 2002 | 19.36 | 19.41 | 19.20 | 19.20 | 26,722 | -0.22(-1.13%) |
Jun 19, 2002 | 19.42 | 19.75 | 19.35 | 19.42 | 32,204 | -0.18(-0.89%) |
Jun 18, 2002 | 19.38 | 19.68 | 19.38 | 19.59 | 16,216 | +0.26(+1.36%) |
Jun 17, 2002 | 19.15 | 19.42 | 19.13 | 19.33 | 43,624 | +0.35(+1.85%) |
Jun 14, 2002 | 18.74 | 19.00 | 18.48 | 18.98 | 18,957 | -0.24(-1.23%) |
Jun 12, 2002 | 18.98 | 19.22 | 18.91 | 19.22 | 35,630 | +0.23(+1.22%) |
Jun 11, 2002 | 19.45 | 19.53 | 18.98 | 18.98 | 25,352 | -0.33(-1.72%) |
Jun 10, 2002 | 19.29 | 19.46 | 19.26 | 19.32 | 73,773 | +0.10(+0.50%) |
Jun 07, 2002 | 18.78 | 19.32 | 18.78 | 19.22 | 28,321 | +0.09(+0.46%) |
Jun 06, 2002 | 19.54 | 19.54 | 19.11 | 19.13 | 51,390 | -0.33(-1.69%) |
Jun 05, 2002 | 19.46 | 19.53 | 19.35 | 19.46 | 8,450 | -0.79(-3.89%) |
May 31, 2002 | 20.21 | 20.27 | 20.21 | 20.25 | 2,740 | +0.02(+0.11%) |
May 28, 2002 | 20.62 | 20.62 | 20.19 | 20.23 | 27,636 | -0.26(-1.28%) |
May 27, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | +0.00(+0.00%) |
May 24, 2002 | 20.75 | 20.75 | 20.47 | 20.49 | 22,840 | -0.20(-0.95%) |
May 23, 2002 | 20.49 | 20.69 | 20.25 | 20.69 | 49,106 | +0.35(+1.74%) |
May 22, 2002 | 20.29 | 20.38 | 20.10 | 20.33 | 13,704 | +0.10(+0.50%) |
May 21, 2002 | 20.84 | 20.84 | 20.23 | 20.23 | 11,420 | -0.35(-1.70%) |
May 20, 2002 | 20.77 | 20.77 | 20.58 | 20.58 | 15,988 | -0.30(-1.45%) |
May 17, 2002 | 20.73 | 20.88 | 20.73 | 20.88 | 19,185 | +0.31(+1.51%) |
May 16, 2002 | 20.58 | 20.64 | 20.50 | 20.57 | 54,587 | +0.17(+0.84%) |
May 15, 2002 | 20.39 | 20.64 | 20.39 | 20.40 | 29,692 | -0.07(-0.34%) |
May 14, 2002 | 20.32 | 20.47 | 20.21 | 20.47 | 7,765 | +0.50(+2.50%) |
May 13, 2002 | 19.72 | 20.01 | 19.72 | 19.97 | 15,759 | +0.21(+1.04%) |
May 10, 2002 | 20.18 | 20.18 | 19.68 | 19.77 | 101,866 | -0.31(-1.53%) |
May 09, 2002 | 20.32 | 20.32 | 20.07 | 20.07 | 22,611 | -0.44(-2.16%) |
May 08, 2002 | 20.04 | 20.52 | 20.01 | 20.52 | 128,817 | +0.92(+4.69%) |
May 07, 2002 | 19.53 | 19.88 | 19.53 | 19.60 | 180,208 | -0.10(-0.49%) |
May 06, 2002 | 19.99 | 20.14 | 19.69 | 19.69 | 23,068 | -0.34(-1.70%) |
May 03, 2002 | 20.16 | 20.20 | 19.93 | 20.04 | 13,704 | -0.15(-0.76%) |
May 02, 2002 | 20.16 | 20.27 | 20.04 | 20.19 | 24,438 | -0.04(-0.17%) |
May 01, 2002 | 20.03 | 20.22 | 19.68 | 20.22 | 10,963 | +0.15(+0.74%) |
Apr 30, 2002 | 19.63 | 20.18 | 19.63 | 20.07 | 17,130 | +0.42(+2.14%) |
Apr 29, 2002 | 19.86 | 19.98 | 19.57 | 19.65 | 23,068 | -0.29(-1.45%) |
Apr 26, 2002 | 20.25 | 20.33 | 19.91 | 19.94 | 39,970 | -0.28(-1.39%) |
Apr 25, 2002 | 20.07 | 20.25 | 19.96 | 20.22 | 37,000 | -0.22(-1.09%) |
Apr 24, 2002 | 20.49 | 20.66 | 20.45 | 20.45 | 10,963 | -0.06(-0.30%) |
Apr 23, 2002 | 20.64 | 20.75 | 20.51 | 20.51 | 10,278 | -0.11(-0.53%) |
Apr 22, 2002 | 20.80 | 20.80 | 20.52 | 20.62 | 25,580 | -0.32(-1.55%) |
Apr 19, 2002 | 21.03 | 21.03 | 20.87 | 20.94 | 29,920 | -0.05(-0.23%) |
Apr 18, 2002 | 21.10 | 21.10 | 20.72 | 20.99 | 18,272 | -0.04(-0.17%) |
Apr 17, 2002 | 21.23 | 21.25 | 21.02 | 21.02 | 26,266 | -0.14(-0.66%) |
Apr 16, 2002 | 21.08 | 21.25 | 21.00 | 21.16 | 57,100 | +0.45(+2.18%) |
Apr 15, 2002 | 21.04 | 21.05 | 20.69 | 20.71 | 72,403 | -0.48(-2.25%) |
Apr 12, 2002 | 21.30 | 21.30 | 21.06 | 21.19 | 22,611 | +0.07(+0.31%) |
Apr 11, 2002 | 21.78 | 21.78 | 21.04 | 21.13 | 36,315 | -0.81(-3.69%) |
Apr 10, 2002 | 21.58 | 21.96 | 21.58 | 21.94 | 28,778 | +0.45(+2.08%) |
Apr 09, 2002 | 21.52 | 21.63 | 21.49 | 21.49 | 21,698 | -0.09(-0.43%) |
Apr 08, 2002 | 21.37 | 21.58 | 21.30 | 21.58 | 55,958 | +0.11(+0.49%) |
Apr 05, 2002 | 21.67 | 21.67 | 21.39 | 21.48 | 12,105 | +0.00(+0.00%) |
Apr 04, 2002 | 21.30 | 21.48 | 21.30 | 21.48 | 15,759 | +0.23(+1.07%) |
Apr 03, 2002 | 21.60 | 21.60 | 21.16 | 21.25 | 27,636 | -0.32(-1.46%) |
Apr 02, 2002 | 21.56 | 21.67 | 21.52 | 21.56 | 28,321 | -0.20(-0.91%) |