Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 20.50 | 20.65 | 20.19 | 20.57 | 240,100 | +0.07(+0.37%) |
Apr 29, 2003 | 20.41 | 20.59 | 20.18 | 20.50 | 286,600 | +0.21(+1.03%) |
Apr 28, 2003 | 20.27 | 20.53 | 20.20 | 20.29 | 269,800 | +0.08(+0.40%) |
Apr 25, 2003 | 20.45 | 20.46 | 20.01 | 20.21 | 233,700 | -0.30(-1.49%) |
Apr 24, 2003 | 20.75 | 20.84 | 20.40 | 20.52 | 299,200 | -0.36(-1.75%) |
Apr 23, 2003 | 20.75 | 21.04 | 20.75 | 20.88 | 399,200 | +0.04(+0.19%) |
Apr 22, 2003 | 20.10 | 21.00 | 19.89 | 20.84 | 787,600 | +0.69(+3.42%) |
Apr 21, 2003 | 19.90 | 20.24 | 19.25 | 20.15 | 834,900 | +0.30(+1.51%) |
Apr 17, 2003 | 20.14 | 20.27 | 19.58 | 19.85 | 792,200 | -0.29(-1.44%) |
Apr 16, 2003 | 20.64 | 20.73 | 20.10 | 20.14 | 679,400 | -0.38(-1.85%) |
Apr 15, 2003 | 21.30 | 21.30 | 19.77 | 20.52 | 1,256,400 | -0.78(-3.64%) |
Apr 14, 2003 | 21.75 | 21.77 | 21.18 | 21.30 | 562,300 | -0.45(-2.07%) |
Apr 11, 2003 | 21.68 | 21.98 | 21.62 | 21.75 | 251,000 | +0.14(+0.62%) |
Apr 10, 2003 | 21.35 | 21.71 | 21.35 | 21.61 | 312,900 | +0.16(+0.77%) |
Apr 09, 2003 | 21.30 | 21.57 | 21.15 | 21.45 | 481,900 | +0.14(+0.68%) |
Apr 08, 2003 | 21.60 | 21.66 | 21.28 | 21.30 | 415,300 | -0.43(-1.96%) |
Apr 07, 2003 | 21.80 | 22.15 | 21.70 | 21.73 | 381,600 | +0.27(+1.26%) |
Apr 04, 2003 | 21.35 | 21.75 | 21.35 | 21.45 | 295,100 | +0.13(+0.61%) |
Apr 03, 2003 | 22.00 | 22.07 | 21.30 | 21.32 | 534,200 | -0.35(-1.61%) |
Apr 02, 2003 | 21.15 | 21.92 | 21.14 | 21.68 | 511,400 | +0.57(+2.73%) |
Apr 01, 2003 | 21.35 | 21.44 | 20.87 | 21.10 | 517,100 | +0.10(+0.45%) |
Mar 31, 2003 | 20.98 | 21.25 | 20.85 | 21.00 | 407,800 | +0.02(+0.12%) |
Mar 28, 2003 | 20.48 | 21.24 | 20.48 | 20.98 | 374,500 | +0.50(+2.47%) |
Mar 27, 2003 | 20.32 | 20.75 | 20.20 | 20.48 | 195,000 | +0.05(+0.24%) |
Mar 26, 2003 | 20.48 | 20.60 | 20.31 | 20.43 | 278,100 | -0.05(-0.24%) |
Mar 25, 2003 | 20.44 | 20.68 | 20.02 | 20.48 | 565,700 | +0.12(+0.61%) |
Mar 24, 2003 | 20.99 | 20.99 | 20.30 | 20.35 | 415,300 | -0.63(-3.03%) |
Mar 21, 2003 | 20.70 | 21.25 | 20.68 | 20.98 | 844,700 | +0.47(+2.32%) |
Mar 20, 2003 | 20.52 | 20.57 | 19.90 | 20.51 | 367,300 | -0.01(-0.07%) |
Mar 19, 2003 | 20.47 | 20.60 | 20.35 | 20.52 | 361,800 | +0.04(+0.20%) |
Mar 18, 2003 | 20.40 | 20.57 | 20.30 | 20.48 | 525,000 | +0.09(+0.42%) |
Mar 17, 2003 | 20.02 | 21.22 | 19.98 | 20.40 | 1,425,800 | +0.38(+1.87%) |
Mar 14, 2003 | 19.34 | 20.04 | 19.30 | 20.02 | 862,500 | +0.77(+4.03%) |
Mar 13, 2003 | 19.18 | 19.35 | 19.05 | 19.25 | 529,400 | +0.27(+1.42%) |
Mar 12, 2003 | 18.62 | 19.12 | 18.60 | 18.98 | 312,500 | +0.30(+1.63%) |
Mar 11, 2003 | 19.02 | 19.08 | 18.54 | 18.68 | 206,900 | -0.22(-1.19%) |
Mar 10, 2003 | 18.95 | 18.98 | 18.76 | 18.90 | 154,500 | -0.21(-1.12%) |
Mar 07, 2003 | 19.00 | 19.27 | 18.93 | 19.11 | 619,000 | +0.09(+0.47%) |
Mar 06, 2003 | 18.93 | 19.12 | 18.85 | 19.02 | 340,300 | +0.02(+0.13%) |
Mar 05, 2003 | 18.98 | 19.07 | 18.88 | 19.00 | 166,900 | +0.02(+0.13%) |
Mar 04, 2003 | 19.15 | 19.15 | 18.73 | 18.98 | 361,400 | -0.05(-0.29%) |
Mar 03, 2003 | 19.09 | 19.25 | 19.00 | 19.03 | 209,700 | +0.04(+0.21%) |
Feb 28, 2003 | 18.64 | 19.33 | 18.64 | 18.99 | 404,500 | +0.35(+1.91%) |
Feb 27, 2003 | 18.59 | 18.66 | 18.41 | 18.64 | 260,100 | +0.04(+0.22%) |
Feb 26, 2003 | 18.55 | 18.69 | 18.45 | 18.59 | 242,200 | -0.07(-0.35%) |
Feb 25, 2003 | 18.55 | 18.75 | 18.35 | 18.66 | 308,300 | +0.07(+0.38%) |
Feb 24, 2003 | 18.70 | 18.72 | 18.54 | 18.59 | 341,000 | -0.07(-0.40%) |
Feb 21, 2003 | 18.46 | 18.71 | 18.31 | 18.66 | 321,400 | +0.20(+1.11%) |
Feb 20, 2003 | 18.45 | 18.54 | 18.32 | 18.46 | 140,100 | +0.01(+0.05%) |
Feb 19, 2003 | 18.59 | 18.59 | 18.40 | 18.45 | 206,400 | -0.14(-0.78%) |
Feb 18, 2003 | 18.20 | 18.59 | 18.15 | 18.59 | 223,700 | +0.42(+2.34%) |
Feb 14, 2003 | 18.23 | 18.50 | 17.95 | 18.17 | 328,400 | -0.05(-0.30%) |
Feb 13, 2003 | 18.50 | 18.50 | 18.00 | 18.23 | 205,300 | -0.28(-1.51%) |
Feb 12, 2003 | 18.75 | 18.87 | 18.46 | 18.50 | 164,400 | -0.28(-1.46%) |
Feb 11, 2003 | 18.63 | 18.82 | 18.54 | 18.78 | 384,600 | +0.15(+0.81%) |
Feb 10, 2003 | 18.42 | 18.64 | 18.38 | 18.63 | 231,600 | +0.21(+1.14%) |
Feb 07, 2003 | 18.68 | 18.73 | 18.20 | 18.42 | 184,800 | -0.09(-0.51%) |
Feb 06, 2003 | 18.57 | 18.74 | 18.50 | 18.52 | 220,400 | -0.20(-1.04%) |
Feb 05, 2003 | 18.45 | 18.90 | 18.41 | 18.71 | 392,600 | +0.23(+1.27%) |
Feb 04, 2003 | 18.60 | 18.61 | 18.32 | 18.48 | 156,000 | -0.19(-1.02%) |
Feb 03, 2003 | 18.62 | 18.95 | 18.40 | 18.66 | 379,800 | +0.05(+0.30%) |
Jan 31, 2003 | 18.23 | 18.86 | 18.10 | 18.61 | 340,300 | +0.38(+2.08%) |
Jan 30, 2003 | 18.47 | 18.52 | 18.18 | 18.23 | 228,400 | -0.23(-1.27%) |
Jan 29, 2003 | 18.32 | 18.55 | 18.07 | 18.46 | 219,400 | +0.09(+0.49%) |
Jan 28, 2003 | 18.20 | 18.44 | 17.90 | 18.38 | 307,500 | +0.32(+1.77%) |
Jan 27, 2003 | 18.43 | 18.45 | 17.85 | 18.05 | 243,500 | -0.44(-2.38%) |
Jan 24, 2003 | 18.55 | 18.75 | 18.32 | 18.50 | 302,000 | -0.05(-0.30%) |
Jan 23, 2003 | 18.32 | 18.57 | 17.95 | 18.55 | 261,700 | +0.46(+2.57%) |
Jan 22, 2003 | 18.05 | 18.35 | 17.91 | 18.09 | 270,700 | -0.14(-0.77%) |
Jan 21, 2003 | 18.81 | 18.96 | 18.19 | 18.23 | 397,100 | -0.71(-3.75%) |
Jan 17, 2003 | 19.20 | 19.20 | 18.89 | 18.93 | 252,000 | -0.22(-1.15%) |
Jan 16, 2003 | 19.18 | 19.36 | 19.05 | 19.16 | 389,300 | -0.11(-0.55%) |
Jan 15, 2003 | 19.60 | 19.60 | 19.00 | 19.26 | 463,800 | -0.25(-1.31%) |
Jan 14, 2003 | 18.97 | 19.57 | 18.83 | 19.52 | 443,500 | +0.55(+2.90%) |
Jan 13, 2003 | 19.36 | 19.50 | 18.75 | 18.96 | 411,700 | -0.27(-1.38%) |
Jan 10, 2003 | 18.85 | 19.50 | 18.73 | 19.23 | 447,700 | +0.29(+1.53%) |
Jan 09, 2003 | 18.40 | 19.05 | 18.40 | 18.94 | 319,800 | +0.60(+3.24%) |
Jan 08, 2003 | 18.27 | 18.46 | 17.99 | 18.34 | 191,000 | +0.14(+0.80%) |
Jan 07, 2003 | 18.15 | 18.50 | 17.90 | 18.20 | 187,800 | +0.05(+0.28%) |
Jan 06, 2003 | 17.93 | 18.36 | 17.68 | 18.15 | 163,600 | +0.18(+1.03%) |
Jan 03, 2003 | 18.20 | 18.25 | 17.82 | 17.96 | 142,500 | -0.23(-1.29%) |
Jan 02, 2003 | 17.88 | 18.20 | 17.48 | 18.20 | 158,800 | +0.40(+2.25%) |
Dec 31, 2002 | 17.16 | 18.04 | 17.16 | 17.80 | 243,800 | +0.64(+3.73%) |
Dec 30, 2002 | 17.05 | 17.25 | 16.95 | 17.16 | 186,600 | +0.11(+0.65%) |
Dec 27, 2002 | 17.43 | 17.43 | 17.05 | 17.05 | 94,900 | -0.32(-1.87%) |
Dec 26, 2002 | 17.23 | 17.52 | 17.23 | 17.38 | 200,300 | +0.11(+0.67%) |
Dec 24, 2002 | 17.30 | 17.37 | 17.19 | 17.26 | 77,200 | -0.05(-0.29%) |
Dec 23, 2002 | 17.37 | 17.47 | 17.07 | 17.31 | 306,900 | -0.07(-0.37%) |
Dec 20, 2002 | 17.95 | 18.00 | 17.11 | 17.38 | 718,600 | -0.96(-5.24%) |
Dec 19, 2002 | 18.23 | 18.38 | 18.15 | 18.34 | 210,900 | +0.11(+0.60%) |
Dec 18, 2002 | 18.40 | 18.40 | 18.09 | 18.23 | 187,000 | -0.17(-0.95%) |
Dec 17, 2002 | 18.32 | 18.57 | 18.32 | 18.40 | 211,600 | -0.03(-0.16%) |
Dec 16, 2002 | 18.06 | 18.45 | 18.05 | 18.43 | 268,000 | +0.37(+2.05%) |
Dec 13, 2002 | 17.95 | 18.23 | 17.75 | 18.06 | 170,900 | +0.00(+0.00%) |
Dec 12, 2002 | 17.98 | 18.15 | 17.86 | 18.06 | 185,100 | +0.13(+0.75%) |
Dec 11, 2002 | 17.95 | 18.09 | 17.73 | 17.93 | 239,100 | +0.03(+0.14%) |
Dec 10, 2002 | 17.80 | 18.05 | 17.79 | 17.90 | 321,700 | +0.11(+0.62%) |
Dec 09, 2002 | 18.02 | 18.07 | 17.75 | 17.79 | 212,900 | -0.31(-1.71%) |
Dec 06, 2002 | 17.86 | 18.22 | 17.75 | 18.10 | 185,100 | +0.12(+0.64%) |
Dec 05, 2002 | 18.14 | 18.18 | 17.95 | 17.98 | 366,900 | -0.16(-0.85%) |
Dec 04, 2002 | 17.70 | 18.25 | 17.56 | 18.14 | 325,400 | +0.34(+1.91%) |
Dec 03, 2002 | 18.32 | 18.32 | 17.70 | 17.80 | 413,000 | -0.60(-3.26%) |
Dec 02, 2002 | 18.95 | 18.95 | 18.32 | 18.40 | 737,300 | +0.24(+1.35%) |
Nov 29, 2002 | 17.68 | 18.40 | 17.68 | 18.16 | 384,700 | +0.55(+3.12%) |
Nov 27, 2002 | 16.77 | 17.65 | 16.77 | 17.61 | 491,600 | +0.96(+5.77%) |
Nov 26, 2002 | 16.59 | 16.90 | 16.52 | 16.64 | 296,100 | +0.05(+0.33%) |
Nov 25, 2002 | 16.20 | 16.68 | 16.02 | 16.59 | 288,000 | +0.45(+2.76%) |
Nov 22, 2002 | 16.11 | 16.32 | 15.95 | 16.14 | 142,900 | -0.09(-0.55%) |
Nov 21, 2002 | 16.12 | 16.40 | 15.86 | 16.23 | 485,400 | +0.21(+1.34%) |
Nov 20, 2002 | 15.71 | 16.07 | 15.53 | 16.02 | 148,000 | +0.27(+1.71%) |
Nov 19, 2002 | 15.85 | 16.14 | 15.71 | 15.75 | 158,100 | -0.15(-0.94%) |
Nov 18, 2002 | 16.35 | 16.41 | 15.78 | 15.90 | 291,800 | -0.45(-2.75%) |
Nov 15, 2002 | 16.02 | 16.45 | 15.97 | 16.35 | 437,100 | +0.33(+2.03%) |
Nov 14, 2002 | 15.66 | 16.12 | 15.66 | 16.02 | 496,000 | +0.49(+3.15%) |
Nov 13, 2002 | 15.55 | 15.70 | 15.43 | 15.54 | 264,500 | -0.04(-0.22%) |
Nov 12, 2002 | 15.60 | 15.82 | 15.50 | 15.57 | 167,100 | -0.02(-0.13%) |
Nov 11, 2002 | 15.75 | 16.05 | 15.57 | 15.59 | 137,700 | -0.40(-2.50%) |
Nov 08, 2002 | 16.12 | 16.16 | 15.62 | 15.99 | 163,500 | -0.13(-0.84%) |
Nov 07, 2002 | 16.73 | 16.73 | 16.07 | 16.12 | 238,700 | -0.54(-3.21%) |
Nov 06, 2002 | 16.53 | 16.94 | 16.23 | 16.66 | 198,600 | +0.19(+1.15%) |
Nov 05, 2002 | 16.46 | 16.52 | 16.25 | 16.47 | 242,000 | -0.18(-1.08%) |
Nov 04, 2002 | 16.48 | 16.88 | 16.25 | 16.65 | 441,900 | +0.52(+3.22%) |
Nov 01, 2002 | 15.14 | 16.27 | 15.07 | 16.13 | 714,200 | +0.98(+6.50%) |
Oct 31, 2002 | 14.93 | 15.50 | 14.93 | 15.14 | 350,000 | +0.29(+1.95%) |
Oct 30, 2002 | 14.57 | 15.15 | 14.57 | 14.86 | 301,900 | +0.36(+2.45%) |
Oct 29, 2002 | 14.65 | 14.90 | 14.40 | 14.50 | 312,900 | -0.13(-0.92%) |
Oct 28, 2002 | 14.88 | 15.05 | 14.57 | 14.63 | 366,000 | -0.04(-0.27%) |
Oct 25, 2002 | 14.25 | 14.71 | 14.20 | 14.68 | 241,200 | +0.44(+3.09%) |
Oct 24, 2002 | 14.70 | 14.85 | 14.23 | 14.23 | 215,200 | -0.39(-2.67%) |
Oct 23, 2002 | 14.73 | 15.01 | 14.47 | 14.62 | 407,500 | -0.15(-1.02%) |
Oct 22, 2002 | 15.07 | 15.07 | 14.62 | 14.78 | 188,500 | -0.32(-2.12%) |
Oct 21, 2002 | 14.72 | 15.18 | 14.40 | 15.10 | 165,400 | +0.32(+2.17%) |
Oct 18, 2002 | 15.00 | 15.15 | 14.64 | 14.78 | 164,300 | -0.48(-3.15%) |
Oct 17, 2002 | 14.57 | 15.35 | 14.57 | 15.26 | 280,100 | +0.98(+6.87%) |
Oct 16, 2002 | 14.93 | 15.01 | 14.24 | 14.28 | 186,200 | -0.73(-4.87%) |
Oct 15, 2002 | 14.70 | 15.01 | 14.70 | 15.01 | 302,800 | +0.63(+4.38%) |
Oct 14, 2002 | 14.56 | 14.71 | 14.24 | 14.38 | 320,000 | -0.19(-1.27%) |
Oct 11, 2002 | 14.50 | 14.89 | 14.40 | 14.56 | 244,200 | +0.50(+3.52%) |
Oct 10, 2002 | 13.32 | 14.06 | 13.17 | 14.06 | 300,900 | +0.92(+7.00%) |
Oct 09, 2002 | 13.78 | 13.81 | 13.05 | 13.14 | 1,280,000 | -0.66(-4.78%) |
Oct 08, 2002 | 13.65 | 13.96 | 13.25 | 13.80 | 389,700 | +0.23(+1.69%) |
Oct 07, 2002 | 14.26 | 14.33 | 13.50 | 13.57 | 20,000 | -0.69(-4.80%) |
Oct 04, 2002 | 15.00 | 15.08 | 14.00 | 14.26 | 453,400 | -0.64(-4.30%) |
Oct 03, 2002 | 15.32 | 15.50 | 14.90 | 14.90 | 294,700 | -0.50(-3.25%) |
Oct 02, 2002 | 15.75 | 16.09 | 15.40 | 15.40 | 304,700 | -0.45(-2.84%) |
Oct 01, 2002 | 15.50 | 15.85 | 15.00 | 15.85 | 219,500 | +0.41(+2.66%) |
Sep 30, 2002 | 15.65 | 15.75 | 15.07 | 15.44 | 298,700 | -0.26(-1.66%) |
Sep 27, 2002 | 15.76 | 16.00 | 15.51 | 15.70 | 248,600 | -0.06(-0.35%) |
Sep 26, 2002 | 15.52 | 15.95 | 15.40 | 15.76 | 248,100 | +0.26(+1.68%) |
Sep 25, 2002 | 15.18 | 15.50 | 14.88 | 15.49 | 477,100 | +0.50(+3.37%) |
Sep 24, 2002 | 15.40 | 15.40 | 14.80 | 14.99 | 360,600 | -0.46(-3.01%) |
Sep 23, 2002 | 15.62 | 15.80 | 15.18 | 15.46 | 221,400 | -0.29(-1.87%) |
Sep 20, 2002 | 15.75 | 15.95 | 15.55 | 15.75 | 389,500 | +0.07(+0.48%) |
Sep 19, 2002 | 16.55 | 16.55 | 15.62 | 15.68 | 347,300 | -1.00(-6.00%) |
Sep 18, 2002 | 16.91 | 16.91 | 16.54 | 16.68 | 224,300 | -0.27(-1.56%) |
Sep 17, 2002 | 17.38 | 17.38 | 16.86 | 16.94 | 218,400 | +0.14(+0.86%) |
Sep 16, 2002 | 16.85 | 17.02 | 16.68 | 16.80 | 111,100 | -0.17(-1.03%) |
Sep 13, 2002 | 16.45 | 16.97 | 16.34 | 16.97 | 170,700 | +0.39(+2.38%) |
Sep 12, 2002 | 16.74 | 16.75 | 16.35 | 16.57 | 790,000 | -0.18(-1.07%) |
Sep 11, 2002 | 16.68 | 16.89 | 16.65 | 16.75 | 108,100 | +0.20(+1.21%) |
Sep 10, 2002 | 16.93 | 17.00 | 16.45 | 16.55 | 231,800 | -0.38(-2.22%) |
Sep 09, 2002 | 16.70 | 17.07 | 16.49 | 16.93 | 187,000 | +0.11(+0.62%) |
Sep 06, 2002 | 16.77 | 16.93 | 16.61 | 16.82 | 247,600 | +0.28(+1.69%) |
Sep 05, 2002 | 16.50 | 16.73 | 16.38 | 16.55 | 291,100 | +0.02(+0.09%) |
Sep 04, 2002 | 16.25 | 16.55 | 16.12 | 16.53 | 264,400 | +0.50(+3.12%) |
Sep 03, 2002 | 16.80 | 16.80 | 15.88 | 16.03 | 316,600 | -0.85(-5.04%) |
Aug 30, 2002 | 16.94 | 17.15 | 16.80 | 16.88 | 141,300 | -0.07(-0.41%) |
Aug 29, 2002 | 16.95 | 17.15 | 16.80 | 16.95 | 120,500 | +0.00(+0.03%) |
Aug 28, 2002 | 17.29 | 17.29 | 16.83 | 16.95 | 111,900 | -0.39(-2.25%) |
Aug 27, 2002 | 17.48 | 17.55 | 17.26 | 17.34 | 283,500 | +0.07(+0.41%) |
Aug 26, 2002 | 17.38 | 17.39 | 16.89 | 17.27 | 182,300 | +0.01(+0.06%) |
Aug 23, 2002 | 17.60 | 17.61 | 17.18 | 17.25 | 198,100 | -0.38(-2.13%) |
Aug 22, 2002 | 17.30 | 17.68 | 17.27 | 17.63 | 264,400 | +0.29(+1.70%) |
Aug 21, 2002 | 17.84 | 17.84 | 17.12 | 17.34 | 506,800 | -0.51(-2.86%) |
Aug 20, 2002 | 17.93 | 17.93 | 17.75 | 17.84 | 127,500 | -0.24(-1.33%) |
Aug 16, 2002 | 17.86 | 18.35 | 17.50 | 18.09 | 379,700 | +0.23(+1.29%) |
Aug 15, 2002 | 16.95 | 17.86 | 16.88 | 17.86 | 460,300 | +0.91(+5.34%) |
Aug 14, 2002 | 16.55 | 17.00 | 16.43 | 16.95 | 284,800 | +0.39(+2.39%) |
Aug 13, 2002 | 16.75 | 16.84 | 16.50 | 16.55 | 225,400 | -0.20(-1.19%) |
Aug 12, 2002 | 16.82 | 16.86 | 16.35 | 16.75 | 312,000 | +0.75(+4.72%) |
Aug 07, 2002 | 16.18 | 16.30 | 15.65 | 16.00 | 411,400 | +0.01(+0.06%) |
Aug 06, 2002 | 15.68 | 16.32 | 15.68 | 15.99 | 357,300 | +0.43(+2.73%) |
Aug 05, 2002 | 15.53 | 15.80 | 15.15 | 15.56 | 372,800 | -0.18(-1.11%) |
Aug 02, 2002 | 16.41 | 16.48 | 15.45 | 15.74 | 267,200 | -0.77(-4.66%) |
Aug 01, 2002 | 17.27 | 17.27 | 16.07 | 16.51 | 475,900 | -0.83(-4.81%) |
Jul 31, 2002 | 17.25 | 17.60 | 16.88 | 17.34 | 768,500 | +0.09(+0.52%) |
Jul 30, 2002 | 16.85 | 17.50 | 16.25 | 17.25 | 468,600 | +0.33(+1.95%) |
Jul 29, 2002 | 16.00 | 17.00 | 15.95 | 16.93 | 306,000 | +1.20(+7.63%) |
Jul 26, 2002 | 15.65 | 15.82 | 15.45 | 15.72 | 221,800 | +0.05(+0.35%) |
Jul 25, 2002 | 15.43 | 16.08 | 14.88 | 15.67 | 309,300 | +0.24(+1.56%) |
Jul 24, 2002 | 14.40 | 15.55 | 14.10 | 15.43 | 394,500 | +0.69(+4.68%) |
Jul 23, 2002 | 14.75 | 15.15 | 14.41 | 14.74 | 355,600 | -0.02(-0.14%) |
Jul 22, 2002 | 15.52 | 15.70 | 14.68 | 14.76 | 454,500 | -0.81(-5.23%) |
Jul 19, 2002 | 15.75 | 15.95 | 15.19 | 15.57 | 334,200 | -0.55(-3.44%) |
Jul 17, 2002 | 15.93 | 16.68 | 15.86 | 16.13 | 451,300 | -0.34(-2.03%) |
Jul 12, 2002 | 16.15 | 16.75 | 16.10 | 16.46 | 329,900 | +0.29(+1.79%) |
Jul 11, 2002 | 16.12 | 16.30 | 15.38 | 16.18 | 641,000 | +0.11(+0.68%) |
Jul 10, 2002 | 16.99 | 17.20 | 16.05 | 16.07 | 330,900 | -0.91(-5.39%) |
Jul 09, 2002 | 17.45 | 17.45 | 16.98 | 16.98 | 209,800 | -0.46(-2.67%) |
Jul 08, 2002 | 17.50 | 17.50 | 17.45 | 17.45 | 413,600 | -0.16(-0.88%) |
Jul 05, 2002 | 16.99 | 17.62 | 16.98 | 17.60 | 109,000 | +0.84(+5.01%) |
Jul 04, 2002 | 17.40 | 17.50 | 16.38 | 16.76 | 3,030,000 | +0.00(+0.00%) |
Jul 03, 2002 | 17.40 | 17.50 | 16.38 | 16.76 | 384,600 | -0.76(-4.37%) |
Jul 02, 2002 | 17.32 | 17.52 | 17.00 | 17.52 | 321,200 | +0.07(+0.43%) |
Jul 01, 2002 | 17.32 | 17.74 | 17.28 | 17.45 | 194,200 | +0.06(+0.35%) |
Jun 28, 2002 | 17.25 | 17.45 | 17.05 | 17.39 | 616,000 | +0.14(+0.84%) |
Jun 27, 2002 | 17.52 | 17.80 | 17.20 | 17.25 | 360,800 | -0.19(-1.09%) |
Jun 26, 2002 | 17.38 | 17.50 | 16.70 | 17.43 | 325,000 | -0.29(-1.64%) |
Jun 25, 2002 | 17.91 | 18.04 | 17.45 | 17.73 | 368,500 | -0.43(-2.40%) |
Jun 21, 2002 | 18.68 | 18.80 | 18.40 | 18.16 | 251,500 | -0.65(-3.46%) |
Jun 20, 2002 | 18.80 | 19.16 | 18.78 | 18.81 | 124,800 | +0.01(+0.08%) |
Jun 19, 2002 | 18.75 | 19.38 | 18.75 | 18.80 | 280,100 | +0.14(+0.75%) |
Jun 18, 2002 | 19.04 | 19.25 | 18.43 | 18.66 | 271,400 | -0.38(-1.97%) |
Jun 17, 2002 | 18.70 | 19.17 | 18.70 | 19.03 | 183,200 | +0.51(+2.73%) |
Jun 14, 2002 | 18.25 | 18.85 | 17.80 | 18.52 | 189,500 | -0.20(-1.04%) |
Jun 12, 2002 | 18.70 | 18.95 | 18.57 | 18.72 | 255,500 | -0.15(-0.79%) |
Jun 11, 2002 | 18.88 | 18.97 | 18.84 | 18.87 | 216,800 | -0.00(-0.03%) |
Jun 10, 2002 | 18.85 | 19.00 | 18.70 | 18.88 | 184,200 | +0.14(+0.72%) |
Jun 07, 2002 | 18.25 | 18.90 | 18.15 | 18.74 | 245,500 | +0.49(+2.68%) |
Jun 06, 2002 | 18.29 | 18.55 | 18.07 | 18.25 | 157,800 | -0.09(-0.49%) |
Jun 05, 2002 | 18.00 | 18.41 | 18.00 | 18.34 | 181,400 | -0.86(-4.45%) |
May 31, 2002 | 19.12 | 19.30 | 19.11 | 19.20 | 223,900 | -0.28(-1.44%) |
May 28, 2002 | 19.60 | 19.70 | 19.35 | 19.48 | 138,900 | -0.12(-0.61%) |
May 27, 2002 | 19.90 | 20.23 | 19.57 | 19.59 | 175,600 | +0.00(+0.00%) |
May 24, 2002 | 19.90 | 20.23 | 19.57 | 19.59 | 173,700 | -0.40(-2.00%) |
May 23, 2002 | 19.41 | 20.05 | 19.40 | 20.00 | 2,450,000 | +0.59(+3.04%) |
May 22, 2002 | 19.68 | 19.86 | 19.25 | 19.41 | 348,900 | -0.33(-1.70%) |
May 21, 2002 | 20.15 | 20.21 | 19.66 | 19.74 | 216,900 | -0.53(-2.61%) |
May 20, 2002 | 20.45 | 20.70 | 20.25 | 20.27 | 135,600 | -0.25(-1.24%) |
May 17, 2002 | 20.15 | 20.54 | 20.10 | 20.52 | 116,000 | +0.38(+1.86%) |
May 16, 2002 | 20.55 | 20.55 | 20.05 | 20.15 | 218,100 | -0.40(-1.95%) |
May 15, 2002 | 20.50 | 20.62 | 20.35 | 20.55 | 292,300 | +0.05(+0.24%) |
May 14, 2002 | 20.50 | 20.70 | 20.25 | 20.50 | 494,000 | +0.00(+0.00%) |
May 13, 2002 | 20.75 | 21.05 | 20.50 | 20.50 | 229,600 | -0.20(-0.94%) |
May 10, 2002 | 21.36 | 21.36 | 20.60 | 20.70 | 213,900 | -0.43(-2.01%) |
May 09, 2002 | 21.24 | 21.32 | 20.93 | 21.12 | 276,800 | -0.17(-0.80%) |
May 08, 2002 | 21.25 | 21.45 | 20.77 | 21.29 | 537,300 | +0.79(+3.85%) |
May 07, 2002 | 20.11 | 20.54 | 20.11 | 20.50 | 333,400 | +0.39(+1.96%) |
May 06, 2002 | 20.12 | 20.25 | 20.10 | 20.11 | 125,800 | -0.02(-0.12%) |
May 03, 2002 | 20.25 | 20.30 | 20.02 | 20.13 | 129,700 | -0.10(-0.47%) |
May 02, 2002 | 20.01 | 20.33 | 20.00 | 20.23 | 168,400 | +0.19(+0.95%) |