Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 16.01 | 16.09 | 15.95 | 16.04 | 38,741 | +0.03(+0.19%) |
Apr 29, 2003 | 16.00 | 16.06 | 16.00 | 16.01 | 30,240 | +0.13(+0.85%) |
Apr 28, 2003 | 15.64 | 15.90 | 15.64 | 15.88 | 46,914 | +0.47(+3.06%) |
Apr 25, 2003 | 15.60 | 15.63 | 15.40 | 15.40 | 40,048 | -0.13(-0.87%) |
Apr 24, 2003 | 15.75 | 15.75 | 15.51 | 15.54 | 33,346 | -0.21(-1.36%) |
Apr 23, 2003 | 15.75 | 15.79 | 15.48 | 15.75 | 126,358 | -0.40(-2.50%) |
Apr 22, 2003 | 16.01 | 16.18 | 16.00 | 16.16 | 117,367 | +0.48(+3.08%) |
Apr 21, 2003 | 15.57 | 15.78 | 15.57 | 15.67 | 61,299 | -0.31(-1.95%) |
Apr 17, 2003 | 15.90 | 15.99 | 15.81 | 15.99 | 51,000 | +0.09(+0.58%) |
Apr 16, 2003 | 15.75 | 15.91 | 15.75 | 15.89 | 23,211 | -0.01(-0.08%) |
Apr 15, 2003 | 15.75 | 15.95 | 15.73 | 15.91 | 40,702 | +0.19(+1.21%) |
Apr 14, 2003 | 15.55 | 15.72 | 15.48 | 15.72 | 32,039 | +0.09(+0.59%) |
Apr 11, 2003 | 15.80 | 15.82 | 15.59 | 15.62 | 29,096 | -0.18(-1.12%) |
Apr 10, 2003 | 15.66 | 15.86 | 15.66 | 15.80 | 12,259 | +0.11(+0.70%) |
Apr 09, 2003 | 15.54 | 15.75 | 15.46 | 15.69 | 41,683 | -0.09(-0.58%) |
Apr 08, 2003 | 16.06 | 16.06 | 15.78 | 15.78 | 19,452 | -0.34(-2.09%) |
Apr 07, 2003 | 15.97 | 16.12 | 15.95 | 16.12 | 45,443 | +0.15(+0.92%) |
Apr 04, 2003 | 16.27 | 16.27 | 15.92 | 15.97 | 94,482 | +0.13(+0.85%) |
Apr 03, 2003 | 16.21 | 16.21 | 15.80 | 15.84 | 25,173 | -0.37(-2.30%) |
Apr 02, 2003 | 16.43 | 16.43 | 15.94 | 16.21 | 52,635 | -0.28(-1.71%) |
Apr 01, 2003 | 16.21 | 16.67 | 16.21 | 16.49 | 26,808 | +0.18(+1.13%) |
Mar 31, 2003 | 16.61 | 16.61 | 16.25 | 16.31 | 14,384 | -0.28(-1.66%) |
Mar 28, 2003 | 16.55 | 16.64 | 16.49 | 16.58 | 15,692 | +0.02(+0.15%) |
Mar 27, 2003 | 16.30 | 16.56 | 16.29 | 16.56 | 7,355 | +0.30(+1.84%) |
Mar 26, 2003 | 16.30 | 16.41 | 16.24 | 16.26 | 41,683 | -0.06(-0.37%) |
Mar 25, 2003 | 16.21 | 16.33 | 16.20 | 16.32 | 14,875 | +0.15(+0.91%) |
Mar 24, 2003 | 16.09 | 16.20 | 15.98 | 16.17 | 106,905 | +0.03(+0.19%) |
Mar 21, 2003 | 16.15 | 16.42 | 16.09 | 16.14 | 68,982 | +0.18(+1.11%) |
Mar 20, 2003 | 15.75 | 16.15 | 15.75 | 15.97 | 85,982 | +0.21(+1.36%) |
Mar 19, 2003 | 15.87 | 15.97 | 15.64 | 15.75 | 179,320 | -0.40(-2.46%) |
Mar 18, 2003 | 16.28 | 16.28 | 16.03 | 16.15 | 171,147 | -0.15(-0.94%) |
Mar 17, 2003 | 16.29 | 16.36 | 16.06 | 16.30 | 38,577 | +0.00(+0.00%) |
Mar 14, 2003 | 16.64 | 16.64 | 16.30 | 16.30 | 69,145 | -0.34(-2.02%) |
Mar 13, 2003 | 16.60 | 16.64 | 16.46 | 16.64 | 44,298 | +0.02(+0.11%) |
Mar 12, 2003 | 16.68 | 16.71 | 16.52 | 16.62 | 290,149 | -0.20(-1.20%) |
Mar 11, 2003 | 16.79 | 16.95 | 16.76 | 16.82 | 21,577 | -0.07(-0.43%) |
Mar 10, 2003 | 16.87 | 16.99 | 16.82 | 16.90 | 24,356 | -0.03(-0.18%) |
Mar 07, 2003 | 17.28 | 17.28 | 16.86 | 16.93 | 90,886 | -0.29(-1.70%) |
Mar 06, 2003 | 16.98 | 17.25 | 16.94 | 17.22 | 18,471 | +0.17(+0.97%) |
Mar 05, 2003 | 17.08 | 17.08 | 16.98 | 17.06 | 13,240 | -0.01(-0.04%) |
Mar 04, 2003 | 16.93 | 17.12 | 16.89 | 17.06 | 20,760 | +0.13(+0.76%) |
Mar 03, 2003 | 16.99 | 17.08 | 16.85 | 16.93 | 51,818 | -0.12(-0.68%) |
Feb 28, 2003 | 16.93 | 17.10 | 16.93 | 17.05 | 59,337 | +0.24(+1.42%) |
Feb 27, 2003 | 16.85 | 16.91 | 16.72 | 16.81 | 52,799 | +0.26(+1.59%) |
Feb 26, 2003 | 16.51 | 16.70 | 16.51 | 16.55 | 226,562 | -0.15(-0.92%) |
Feb 25, 2003 | 16.76 | 16.94 | 16.69 | 16.70 | 58,683 | +0.26(+1.56%) |
Feb 24, 2003 | 16.51 | 16.63 | 16.32 | 16.44 | 129,627 | -0.26(-1.54%) |
Feb 21, 2003 | 16.56 | 16.76 | 16.52 | 16.70 | 90,232 | +0.08(+0.48%) |
Feb 20, 2003 | 16.46 | 16.63 | 16.46 | 16.62 | 39,885 | +0.23(+1.38%) |
Feb 19, 2003 | 16.51 | 16.55 | 16.22 | 16.39 | 25,663 | -0.24(-1.43%) |
Feb 18, 2003 | 16.34 | 16.63 | 16.34 | 16.63 | 53,452 | +0.14(+0.85%) |
Feb 14, 2003 | 16.46 | 16.49 | 16.36 | 16.49 | 20,923 | -0.01(-0.07%) |
Feb 13, 2003 | 16.30 | 16.51 | 16.30 | 16.51 | 35,635 | +0.21(+1.31%) |
Feb 12, 2003 | 16.24 | 16.36 | 16.13 | 16.29 | 54,433 | +0.15(+0.95%) |
Feb 11, 2003 | 16.32 | 16.39 | 16.07 | 16.14 | 55,578 | -0.37(-2.26%) |
Feb 10, 2003 | 16.46 | 16.51 | 16.16 | 16.51 | 102,328 | -0.17(-0.99%) |
Feb 07, 2003 | 17.07 | 17.07 | 16.50 | 16.68 | 93,992 | +0.06(+0.33%) |
Feb 06, 2003 | 16.51 | 16.62 | 16.28 | 16.62 | 230,158 | +0.35(+2.18%) |
Feb 05, 2003 | 16.33 | 16.39 | 16.27 | 16.27 | 125,213 | +0.35(+2.19%) |
Feb 04, 2003 | 15.95 | 16.05 | 15.86 | 15.92 | 75,357 | -0.04(-0.27%) |
Feb 03, 2003 | 15.72 | 16.00 | 15.72 | 15.96 | 18,471 | +0.11(+0.69%) |
Jan 31, 2003 | 15.63 | 16.09 | 15.61 | 15.85 | 31,058 | +0.13(+0.82%) |
Jan 30, 2003 | 15.76 | 16.03 | 15.68 | 15.72 | 32,856 | -0.10(-0.62%) |
Jan 29, 2003 | 15.51 | 15.88 | 15.51 | 15.82 | 31,385 | +0.46(+2.99%) |
Jan 28, 2003 | 15.45 | 15.47 | 15.23 | 15.36 | 368,776 | -0.15(-0.99%) |
Jan 27, 2003 | 15.51 | 15.61 | 15.36 | 15.51 | 49,366 | -0.24(-1.51%) |
Jan 24, 2003 | 16.03 | 16.03 | 15.69 | 15.75 | 86,309 | -0.38(-2.35%) |
Jan 23, 2003 | 16.10 | 16.15 | 16.00 | 16.13 | 29,423 | +0.01(+0.08%) |
Jan 22, 2003 | 15.97 | 16.16 | 15.91 | 16.12 | 29,423 | -0.01(-0.04%) |
Jan 21, 2003 | 16.22 | 16.27 | 16.06 | 16.13 | 43,154 | -0.10(-0.64%) |
Jan 17, 2003 | 16.29 | 16.31 | 16.21 | 16.23 | 27,298 | -0.08(-0.49%) |
Jan 16, 2003 | 16.38 | 16.41 | 16.22 | 16.31 | 36,452 | -0.17(-1.00%) |
Jan 15, 2003 | 16.38 | 16.53 | 16.38 | 16.47 | 29,096 | +0.14(+0.86%) |
Jan 14, 2003 | 16.24 | 16.35 | 16.22 | 16.33 | 60,155 | +0.10(+0.64%) |
Jan 13, 2003 | 16.24 | 16.35 | 16.21 | 16.23 | 137,800 | +0.14(+0.87%) |
Jan 10, 2003 | 16.09 | 16.10 | 16.06 | 16.09 | 16,673 | -0.12(-0.72%) |
Jan 09, 2003 | 16.00 | 16.21 | 15.97 | 16.21 | 31,221 | +0.26(+1.65%) |
Jan 08, 2003 | 16.03 | 16.07 | 15.89 | 15.94 | 23,865 | -0.13(-0.84%) |
Jan 07, 2003 | 16.30 | 16.30 | 16.05 | 16.08 | 31,875 | -0.26(-1.61%) |
Jan 06, 2003 | 16.39 | 16.58 | 16.34 | 16.34 | 115,733 | -0.06(-0.34%) |
Jan 03, 2003 | 16.33 | 16.51 | 16.29 | 16.39 | 21,904 | +0.07(+0.45%) |
Jan 02, 2003 | 15.94 | 16.36 | 15.91 | 16.32 | 105,925 | +0.39(+2.42%) |
Dec 31, 2002 | 15.94 | 16.12 | 15.91 | 15.94 | 53,452 | -0.12(-0.76%) |
Dec 30, 2002 | 16.00 | 16.16 | 15.91 | 16.06 | 51,491 | +0.15(+0.92%) |
Dec 27, 2002 | 16.15 | 16.19 | 15.82 | 15.91 | 23,538 | -0.24(-1.48%) |
Dec 26, 2002 | 16.30 | 16.31 | 16.09 | 16.15 | 24,519 | -0.24(-1.49%) |
Dec 24, 2002 | 16.24 | 16.44 | 16.19 | 16.39 | 13,567 | +0.21(+1.32%) |
Dec 23, 2002 | 16.09 | 16.27 | 16.01 | 16.18 | 87,126 | -0.31(-1.85%) |
Dec 20, 2002 | 16.36 | 16.63 | 16.33 | 16.49 | 76,664 | +0.07(+0.45%) |
Dec 19, 2002 | 16.46 | 16.52 | 16.27 | 16.41 | 125,867 | +0.20(+1.21%) |
Dec 18, 2002 | 16.12 | 16.34 | 15.97 | 16.22 | 106,905 | +0.24(+1.53%) |
Dec 17, 2002 | 16.09 | 16.09 | 15.97 | 15.97 | 167,878 | +0.09(+0.54%) |
Dec 16, 2002 | 15.42 | 15.91 | 15.42 | 15.89 | 92,847 | +0.37(+2.40%) |
Dec 13, 2002 | 15.58 | 15.75 | 15.34 | 15.51 | 111,809 | -0.08(-0.51%) |
Dec 12, 2002 | 15.45 | 15.59 | 15.45 | 15.59 | 14,711 | +0.09(+0.55%) |
Dec 11, 2002 | 15.36 | 15.51 | 15.21 | 15.51 | 69,472 | +0.09(+0.56%) |
Dec 10, 2002 | 15.32 | 15.43 | 15.26 | 15.42 | 85,492 | +0.22(+1.45%) |
Dec 09, 2002 | 15.48 | 15.53 | 15.20 | 15.20 | 11,769 | -0.28(-1.82%) |
Dec 06, 2002 | 15.66 | 15.66 | 15.42 | 15.48 | 27,625 | +0.25(+1.65%) |
Dec 05, 2002 | 15.36 | 15.36 | 15.05 | 15.23 | 36,779 | +0.42(+2.85%) |
Dec 04, 2002 | 14.84 | 14.85 | 14.71 | 14.81 | 35,798 | -0.06(-0.37%) |
Dec 03, 2002 | 15.05 | 15.05 | 14.84 | 14.87 | 36,452 | -0.23(-1.50%) |
Dec 02, 2002 | 14.87 | 15.11 | 14.87 | 15.09 | 27,462 | +0.17(+1.11%) |
Nov 29, 2002 | 14.96 | 15.23 | 14.93 | 14.93 | 23,048 | -0.07(-0.49%) |
Nov 27, 2002 | 15.23 | 15.32 | 14.69 | 15.00 | 53,943 | -0.16(-1.05%) |
Nov 26, 2002 | 15.60 | 15.60 | 15.16 | 15.16 | 32,202 | -0.44(-2.82%) |
Nov 25, 2002 | 15.69 | 15.85 | 15.60 | 15.60 | 29,260 | -0.34(-2.11%) |
Nov 22, 2002 | 15.78 | 16.00 | 15.78 | 15.94 | 95,626 | -0.26(-1.62%) |
Nov 21, 2002 | 16.03 | 16.21 | 15.88 | 16.20 | 100,694 | +0.14(+0.88%) |
Nov 20, 2002 | 15.42 | 16.08 | 15.42 | 16.06 | 65,876 | +0.58(+3.76%) |
Nov 19, 2002 | 15.90 | 15.90 | 15.37 | 15.48 | 53,616 | -0.39(-2.43%) |
Nov 18, 2002 | 15.64 | 15.90 | 15.64 | 15.86 | 37,269 | +0.10(+0.62%) |
Nov 15, 2002 | 15.72 | 15.84 | 15.61 | 15.76 | 28,933 | -0.10(-0.66%) |
Nov 14, 2002 | 15.75 | 15.89 | 15.61 | 15.87 | 87,126 | +0.48(+3.14%) |
Nov 13, 2002 | 15.72 | 15.72 | 15.31 | 15.39 | 37,596 | -0.50(-3.12%) |
Nov 12, 2002 | 15.60 | 15.88 | 15.42 | 15.88 | 128,319 | +0.21(+1.33%) |
Nov 11, 2002 | 15.64 | 15.76 | 15.54 | 15.67 | 92,847 | +0.19(+1.22%) |
Nov 08, 2002 | 15.51 | 15.68 | 15.48 | 15.48 | 108,213 | +0.15(+1.00%) |
Nov 07, 2002 | 15.60 | 15.60 | 15.33 | 15.33 | 93,338 | +0.32(+2.12%) |
Nov 06, 2002 | 14.90 | 15.13 | 14.83 | 15.01 | 76,174 | +0.33(+2.25%) |
Nov 05, 2002 | 14.80 | 14.87 | 14.63 | 14.68 | 124,396 | -0.55(-3.61%) |
Nov 04, 2002 | 15.23 | 15.29 | 15.18 | 15.23 | 58,683 | -0.06(-0.40%) |
Nov 01, 2002 | 15.05 | 15.32 | 15.05 | 15.29 | 88,761 | +0.01(+0.08%) |
Oct 31, 2002 | 15.59 | 15.59 | 15.28 | 15.28 | 71,597 | -0.78(-4.84%) |
Oct 30, 2002 | 15.45 | 16.06 | 15.39 | 16.06 | 113,771 | +0.61(+3.92%) |
Oct 29, 2002 | 15.51 | 15.51 | 15.30 | 15.45 | 82,222 | -0.09(-0.55%) |
Oct 28, 2002 | 15.57 | 15.75 | 15.45 | 15.54 | 31,548 | +0.19(+1.24%) |
Oct 25, 2002 | 15.36 | 15.51 | 15.17 | 15.35 | 52,799 | +0.27(+1.79%) |
Oct 24, 2002 | 15.11 | 15.20 | 14.87 | 15.08 | 107,232 | -0.51(-3.26%) |
Oct 23, 2002 | 15.62 | 15.72 | 15.45 | 15.59 | 92,847 | +0.36(+2.37%) |
Oct 22, 2002 | 15.20 | 15.41 | 15.12 | 15.23 | 129,464 | -0.71(-4.45%) |
Oct 21, 2002 | 15.69 | 16.06 | 15.69 | 15.94 | 168,859 | -0.09(-0.53%) |
Oct 18, 2002 | 16.00 | 16.09 | 15.96 | 16.02 | 114,752 | -0.56(-3.36%) |
Oct 17, 2002 | 16.46 | 16.58 | 16.46 | 16.58 | 105,107 | -0.08(-0.48%) |
Oct 16, 2002 | 17.06 | 17.06 | 16.45 | 16.66 | 85,982 | -0.28(-1.66%) |
Oct 15, 2002 | 17.07 | 17.20 | 16.80 | 16.94 | 116,223 | +0.15(+0.87%) |
Oct 14, 2002 | 16.67 | 16.80 | 16.61 | 16.79 | 150,060 | +0.12(+0.70%) |
Oct 11, 2002 | 16.30 | 16.70 | 16.30 | 16.68 | 49,856 | +0.53(+3.26%) |
Oct 10, 2002 | 15.91 | 16.21 | 15.91 | 16.15 | 92,684 | +0.02(+0.11%) |
Oct 09, 2002 | 16.33 | 16.43 | 16.13 | 16.13 | 103,473 | -0.39(-2.33%) |
Oct 08, 2002 | 16.68 | 16.74 | 16.31 | 16.52 | 65,549 | -0.26(-1.57%) |
Oct 07, 2002 | 16.95 | 17.07 | 16.74 | 16.78 | 40,702 | -0.34(-2.00%) |
Oct 04, 2002 | 16.95 | 17.12 | 16.95 | 17.12 | 40,212 | -0.27(-1.55%) |
Oct 03, 2002 | 17.28 | 17.53 | 17.28 | 17.39 | 146,791 | +0.11(+0.64%) |
Oct 02, 2002 | 17.48 | 17.74 | 17.28 | 17.28 | 539,433 | -0.14(-0.81%) |
Oct 01, 2002 | 17.25 | 17.50 | 17.25 | 17.42 | 74,539 | +0.18(+1.06%) |
Sep 30, 2002 | 17.16 | 17.41 | 17.14 | 17.24 | 33,019 | +0.02(+0.11%) |
Sep 27, 2002 | 17.04 | 17.40 | 17.04 | 17.22 | 136,002 | +0.28(+1.62%) |
Sep 26, 2002 | 17.06 | 17.06 | 16.89 | 16.95 | 65,385 | -0.12(-0.72%) |
Sep 25, 2002 | 16.93 | 17.12 | 16.85 | 17.07 | 52,145 | +0.21(+1.27%) |
Sep 24, 2002 | 16.91 | 17.01 | 16.76 | 16.85 | 71,270 | +0.09(+0.51%) |
Sep 23, 2002 | 16.88 | 16.91 | 16.63 | 16.77 | 72,905 | +0.04(+0.22%) |
Sep 20, 2002 | 16.98 | 16.98 | 16.60 | 16.73 | 45,443 | +0.21(+1.30%) |
Sep 19, 2002 | 16.70 | 16.87 | 16.52 | 16.52 | 106,578 | +0.00(+0.00%) |
Sep 18, 2002 | 16.36 | 16.67 | 16.22 | 16.52 | 49,039 | +0.13(+0.78%) |
Sep 17, 2002 | 16.46 | 16.70 | 16.25 | 16.39 | 94,646 | +0.02(+0.15%) |
Sep 16, 2002 | 16.33 | 16.51 | 16.25 | 16.36 | 116,550 | +0.04(+0.22%) |
Sep 13, 2002 | 16.19 | 16.40 | 16.13 | 16.33 | 98,078 | -0.29(-1.77%) |
Sep 12, 2002 | 16.90 | 16.95 | 16.43 | 16.62 | 109,194 | -0.35(-2.05%) |
Sep 11, 2002 | 16.82 | 17.13 | 16.82 | 16.97 | 59,010 | -0.56(-3.18%) |
Sep 10, 2002 | 17.37 | 17.68 | 17.35 | 17.53 | 41,846 | +0.21(+1.24%) |
Sep 09, 2002 | 17.22 | 17.31 | 17.17 | 17.31 | 59,828 | +0.32(+1.87%) |
Sep 06, 2002 | 16.64 | 17.08 | 16.63 | 16.99 | 44,625 | +0.72(+4.44%) |
Sep 05, 2002 | 16.18 | 16.39 | 16.15 | 16.27 | 34,491 | -0.24(-1.45%) |
Sep 04, 2002 | 16.52 | 16.68 | 16.30 | 16.51 | 47,895 | -0.06(-0.33%) |
Sep 03, 2002 | 16.95 | 16.97 | 16.51 | 16.57 | 79,607 | -0.75(-4.31%) |
Aug 30, 2002 | 16.91 | 17.33 | 16.91 | 17.31 | 61,299 | +0.47(+2.80%) |
Aug 29, 2002 | 16.88 | 16.91 | 16.77 | 16.84 | 43,645 | -0.09(-0.54%) |
Aug 28, 2002 | 16.91 | 17.10 | 16.82 | 16.93 | 61,299 | +0.10(+0.62%) |
Aug 27, 2002 | 17.13 | 17.19 | 16.83 | 16.83 | 94,319 | -0.30(-1.75%) |
Aug 26, 2002 | 17.13 | 17.19 | 16.98 | 17.13 | 123,579 | +0.11(+0.65%) |
Aug 23, 2002 | 17.05 | 17.28 | 16.84 | 17.02 | 95,299 | +0.01(+0.07%) |
Aug 22, 2002 | 17.13 | 17.16 | 16.98 | 17.01 | 191,253 | -0.85(-4.76%) |
Aug 21, 2002 | 17.89 | 17.92 | 17.38 | 17.86 | 128,319 | -0.07(-0.41%) |
Aug 20, 2002 | 18.44 | 18.76 | 17.80 | 17.93 | 176,868 | +0.59(+3.39%) |
Aug 16, 2002 | 16.98 | 17.41 | 16.98 | 17.34 | 48,058 | -0.17(-0.94%) |
Aug 15, 2002 | 17.25 | 17.60 | 17.19 | 17.51 | 45,443 | +0.35(+2.03%) |
Aug 14, 2002 | 16.98 | 17.18 | 16.91 | 17.16 | 97,751 | +0.13(+0.79%) |
Aug 13, 2002 | 17.13 | 17.37 | 17.01 | 17.03 | 95,790 | -0.03(-0.18%) |
Aug 12, 2002 | 17.07 | 17.25 | 16.97 | 17.06 | 43,481 | +1.15(+7.23%) |
Aug 07, 2002 | 16.15 | 16.20 | 15.81 | 15.91 | 61,299 | -0.24(-1.52%) |
Aug 06, 2002 | 15.91 | 16.36 | 15.91 | 16.15 | 57,376 | +0.24(+1.54%) |
Aug 05, 2002 | 16.33 | 16.43 | 15.90 | 15.91 | 81,078 | -0.28(-1.70%) |
Aug 02, 2002 | 16.03 | 16.33 | 15.91 | 16.18 | 71,597 | +0.30(+1.89%) |
Aug 01, 2002 | 16.43 | 16.45 | 15.75 | 15.88 | 90,395 | -0.58(-3.49%) |
Jul 31, 2002 | 16.82 | 16.98 | 16.30 | 16.46 | 109,521 | -0.06(-0.37%) |
Jul 30, 2002 | 16.47 | 16.70 | 16.39 | 16.52 | 177,522 | +0.10(+0.63%) |
Jul 29, 2002 | 16.15 | 16.52 | 16.03 | 16.41 | 96,444 | +0.78(+5.01%) |
Jul 26, 2002 | 16.34 | 16.36 | 15.51 | 15.63 | 72,251 | -0.50(-3.07%) |
Jul 25, 2002 | 15.78 | 16.70 | 15.65 | 16.13 | 146,627 | +0.77(+5.02%) |
Jul 24, 2002 | 14.74 | 15.45 | 14.50 | 15.36 | 205,965 | +0.13(+0.88%) |
Jul 23, 2002 | 15.69 | 15.76 | 15.14 | 15.22 | 101,021 | -0.23(-1.47%) |
Jul 22, 2002 | 16.06 | 16.21 | 15.38 | 15.45 | 205,148 | -0.65(-4.03%) |
Jul 19, 2002 | 16.03 | 16.52 | 15.94 | 16.10 | 146,137 | -0.69(-4.12%) |
Jul 17, 2002 | 16.95 | 16.95 | 16.78 | 16.79 | 12,586 | -0.77(-4.39%) |
Jul 12, 2002 | 17.40 | 17.56 | 17.26 | 17.56 | 53,779 | -0.24(-1.37%) |
Jul 11, 2002 | 17.68 | 17.83 | 17.56 | 17.80 | 60,808 | +0.27(+1.54%) |
Jul 10, 2002 | 17.43 | 17.62 | 17.43 | 17.53 | 28,115 | +0.45(+2.61%) |
Jul 09, 2002 | 17.25 | 17.25 | 17.09 | 17.09 | 37,760 | +0.10(+0.58%) |
Jul 08, 2002 | 16.60 | 16.99 | 16.60 | 16.99 | 40,375 | +0.45(+2.74%) |
Jul 05, 2002 | 16.52 | 16.56 | 16.42 | 16.54 | 106,252 | +0.68(+4.28%) |
Jul 04, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | +0.00(+0.00%) |
Jul 03, 2002 | 15.91 | 15.91 | 15.74 | 15.86 | 18,471 | -0.04(-0.27%) |
Jul 02, 2002 | 16.06 | 16.18 | 15.66 | 15.90 | 36,452 | -0.37(-2.29%) |
Jul 01, 2002 | 16.46 | 16.60 | 16.27 | 16.27 | 16,509 | -0.13(-0.78%) |
Jun 28, 2002 | 16.36 | 16.52 | 16.22 | 16.40 | 30,240 | +0.04(+0.22%) |
Jun 27, 2002 | 16.24 | 16.46 | 16.21 | 16.36 | 19,942 | +0.18(+1.13%) |
Jun 26, 2002 | 16.21 | 16.36 | 16.06 | 16.18 | 62,606 | -0.11(-0.68%) |
Jun 25, 2002 | 16.16 | 16.35 | 16.16 | 16.29 | 53,452 | +0.74(+4.76%) |
Jun 21, 2002 | 15.94 | 16.02 | 15.28 | 15.55 | 118,184 | -0.52(-3.24%) |
Jun 20, 2002 | 16.09 | 16.21 | 16.07 | 16.07 | 28,933 | -0.08(-0.49%) |
Jun 19, 2002 | 16.36 | 16.36 | 16.15 | 16.15 | 35,144 | -0.55(-3.30%) |
Jun 18, 2002 | 16.49 | 16.70 | 16.49 | 16.70 | 35,798 | +0.24(+1.49%) |
Jun 17, 2002 | 16.21 | 16.52 | 16.21 | 16.46 | 31,058 | +0.39(+2.40%) |
Jun 14, 2002 | 16.03 | 16.14 | 15.84 | 16.07 | 42,173 | -0.10(-0.61%) |
Jun 12, 2002 | 16.21 | 16.30 | 16.06 | 16.17 | 41,846 | +0.24(+1.54%) |
Jun 11, 2002 | 16.06 | 16.06 | 15.91 | 15.92 | 13,731 | -0.36(-2.22%) |
Jun 10, 2002 | 16.39 | 16.45 | 16.28 | 16.28 | 29,914 | -0.16(-0.97%) |
Jun 07, 2002 | 16.36 | 16.51 | 16.34 | 16.44 | 22,885 | +0.09(+0.52%) |
Jun 06, 2002 | 16.49 | 16.49 | 16.33 | 16.36 | 12,750 | -0.28(-1.69%) |
Jun 05, 2002 | 16.61 | 16.76 | 16.51 | 16.64 | 41,683 | +0.18(+1.08%) |
May 31, 2002 | 16.61 | 16.61 | 16.46 | 16.46 | 67,837 | -0.21(-1.25%) |
May 28, 2002 | 16.68 | 16.76 | 16.55 | 16.67 | 17,327 | +0.28(+1.68%) |
May 27, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 5,933,768 | +0.00(+0.00%) |
May 24, 2002 | 16.49 | 16.57 | 16.39 | 16.39 | 59,337 | +0.00(+0.00%) |
May 23, 2002 | 16.43 | 16.49 | 16.37 | 16.39 | 38,250 | +0.21(+1.32%) |
May 22, 2002 | 16.21 | 16.48 | 16.03 | 16.18 | 67,020 | -0.14(-0.86%) |
May 21, 2002 | 16.25 | 16.44 | 16.24 | 16.32 | 23,375 | -0.07(-0.45%) |
May 20, 2002 | 16.52 | 16.66 | 16.39 | 16.39 | 9,971 | +0.12(+0.75%) |
May 17, 2002 | 16.36 | 16.39 | 16.27 | 16.27 | 21,740 | +0.12(+0.72%) |
May 16, 2002 | 16.27 | 16.27 | 16.16 | 16.16 | 8,336 | -0.18(-1.09%) |
May 15, 2002 | 16.27 | 16.35 | 16.24 | 16.33 | 20,760 | +0.09(+0.57%) |
May 14, 2002 | 16.15 | 16.27 | 16.15 | 16.24 | 20,923 | -0.03(-0.19%) |
May 13, 2002 | 16.30 | 16.32 | 16.15 | 16.27 | 86,963 | +0.06(+0.38%) |
May 10, 2002 | 16.07 | 16.33 | 16.07 | 16.21 | 91,376 | +0.21(+1.34%) |
May 09, 2002 | 16.30 | 16.30 | 16.00 | 16.00 | 25,337 | -0.42(-2.57%) |
May 08, 2002 | 16.21 | 16.42 | 16.21 | 16.42 | 128,156 | -0.01(-0.04%) |
May 07, 2002 | 16.36 | 16.49 | 16.30 | 16.43 | 12,259 | -0.40(-2.36%) |
May 06, 2002 | 16.76 | 16.91 | 16.76 | 16.82 | 25,990 | +0.02(+0.11%) |
May 03, 2002 | 16.82 | 16.82 | 16.76 | 16.80 | 35,144 | +0.44(+2.69%) |
May 02, 2002 | 16.36 | 16.50 | 16.27 | 16.36 | 104,127 | +0.35(+2.18%) |