Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 18.91 | 18.93 | 18.45 | 18.66 | 1,521,197 | -0.24(-1.29%) |
Apr 29, 2003 | 18.75 | 19.05 | 18.73 | 18.91 | 1,857,076 | +0.17(+0.92%) |
Apr 28, 2003 | 18.80 | 18.95 | 18.67 | 18.73 | 1,058,404 | -0.09(-0.46%) |
Apr 25, 2003 | 19.06 | 19.06 | 18.78 | 18.82 | 1,066,274 | -0.15(-0.80%) |
Apr 24, 2003 | 19.06 | 19.22 | 18.96 | 18.97 | 1,549,925 | -0.32(-1.63%) |
Apr 23, 2003 | 19.29 | 19.35 | 19.19 | 19.29 | 756,761 | -0.02(-0.08%) |
Apr 22, 2003 | 18.98 | 19.37 | 18.94 | 19.30 | 1,799,424 | +0.29(+1.55%) |
Apr 21, 2003 | 19.11 | 19.13 | 18.92 | 19.01 | 1,428,127 | +0.01(+0.05%) |
Apr 17, 2003 | 18.83 | 19.05 | 18.80 | 19.00 | 1,342,534 | +0.13(+0.70%) |
Apr 16, 2003 | 18.83 | 18.89 | 18.75 | 18.87 | 1,594,591 | +0.02(+0.11%) |
Apr 15, 2003 | 18.87 | 18.87 | 18.73 | 18.84 | 864,392 | -0.03(-0.13%) |
Apr 14, 2003 | 18.77 | 18.87 | 18.64 | 18.87 | 927,554 | +0.20(+1.09%) |
Apr 11, 2003 | 18.75 | 18.85 | 18.58 | 18.67 | 1,104,053 | +0.02(+0.11%) |
Apr 10, 2003 | 18.80 | 18.80 | 18.59 | 18.65 | 1,242,773 | -0.15(-0.78%) |
Apr 09, 2003 | 18.87 | 18.87 | 18.75 | 18.79 | 1,553,467 | +0.06(+0.30%) |
Apr 08, 2003 | 18.87 | 18.87 | 18.72 | 18.74 | 906,500 | -0.09(-0.49%) |
Apr 07, 2003 | 18.80 | 19.04 | 18.75 | 18.83 | 1,612,103 | +0.10(+0.54%) |
Apr 04, 2003 | 18.83 | 18.90 | 18.68 | 18.73 | 1,141,832 | -0.05(-0.24%) |
Apr 03, 2003 | 18.89 | 18.90 | 18.70 | 18.77 | 1,435,210 | -0.12(-0.62%) |
Apr 02, 2003 | 18.73 | 18.94 | 18.72 | 18.89 | 1,791,553 | +0.26(+1.42%) |
Apr 01, 2003 | 18.26 | 18.63 | 18.22 | 18.63 | 1,213,652 | +0.42(+2.29%) |
Mar 31, 2003 | 18.40 | 18.41 | 18.16 | 18.21 | 2,385,787 | -0.25(-1.35%) |
Mar 28, 2003 | 18.47 | 18.55 | 18.40 | 18.46 | 1,321,873 | -0.05(-0.25%) |
Mar 27, 2003 | 18.52 | 18.54 | 18.35 | 18.50 | 1,471,218 | -0.08(-0.41%) |
Mar 26, 2003 | 18.40 | 18.58 | 18.28 | 18.58 | 1,132,584 | +0.07(+0.36%) |
Mar 25, 2003 | 18.09 | 18.51 | 18.09 | 18.51 | 1,259,498 | +0.35(+1.90%) |
Mar 24, 2003 | 18.67 | 18.67 | 18.06 | 18.17 | 1,500,930 | -0.49(-2.64%) |
Mar 21, 2003 | 18.90 | 18.90 | 18.55 | 18.66 | 3,130,152 | -0.04(-0.22%) |
Mar 20, 2003 | 18.55 | 18.77 | 18.31 | 18.70 | 1,321,283 | +0.10(+0.55%) |
Mar 19, 2003 | 18.44 | 18.70 | 18.42 | 18.60 | 1,715,799 | +0.20(+1.08%) |
Mar 18, 2003 | 18.25 | 18.46 | 18.23 | 18.40 | 2,007,209 | +0.15(+0.84%) |
Mar 17, 2003 | 17.71 | 18.25 | 17.61 | 18.25 | 1,856,486 | +0.54(+3.04%) |
Mar 14, 2003 | 17.69 | 17.76 | 17.56 | 17.71 | 1,926,928 | +0.08(+0.43%) |
Mar 13, 2003 | 17.49 | 17.67 | 17.49 | 17.64 | 6,117,846 | +0.27(+1.58%) |
Mar 12, 2003 | 17.38 | 17.46 | 17.36 | 17.36 | 6,579,656 | -0.02(-0.09%) |
Mar 11, 2003 | 17.39 | 17.53 | 17.35 | 17.38 | 1,192,991 | +0.04(+0.23%) |
Mar 10, 2003 | 17.51 | 17.51 | 17.34 | 17.34 | 965,333 | -0.19(-1.07%) |
Mar 07, 2003 | 17.46 | 17.56 | 17.43 | 17.52 | 1,096,576 | -0.01(-0.03%) |
Mar 06, 2003 | 17.67 | 17.67 | 17.50 | 17.53 | 1,441,704 | -0.14(-0.78%) |
Mar 05, 2003 | 17.41 | 17.67 | 17.41 | 17.67 | 1,115,072 | +0.13(+0.75%) |
Mar 04, 2003 | 17.70 | 17.75 | 17.52 | 17.53 | 1,288,816 | -0.15(-0.86%) |
Mar 03, 2003 | 17.71 | 17.84 | 17.64 | 17.69 | 1,705,960 | +0.08(+0.46%) |
Feb 28, 2003 | 17.73 | 17.83 | 17.58 | 17.60 | 1,422,617 | -0.08(-0.46%) |
Feb 27, 2003 | 17.60 | 17.71 | 17.57 | 17.69 | 1,148,129 | +0.16(+0.93%) |
Feb 26, 2003 | 17.67 | 17.68 | 17.52 | 17.52 | 1,342,534 | -0.16(-0.89%) |
Feb 25, 2003 | 17.59 | 17.74 | 17.54 | 17.68 | 1,326,202 | +0.07(+0.38%) |
Feb 24, 2003 | 17.58 | 17.70 | 17.50 | 17.61 | 1,230,377 | -0.04(-0.23%) |
Feb 21, 2003 | 17.65 | 17.77 | 17.45 | 17.66 | 1,227,229 | +0.13(+0.73%) |
Feb 20, 2003 | 17.53 | 17.56 | 17.39 | 17.53 | 958,053 | -0.01(-0.03%) |
Feb 19, 2003 | 17.37 | 17.56 | 17.37 | 17.53 | 1,068,242 | +0.16(+0.94%) |
Feb 18, 2003 | 17.13 | 17.40 | 17.11 | 17.37 | 1,315,183 | +0.35(+2.03%) |
Feb 14, 2003 | 17.02 | 17.12 | 16.91 | 17.03 | 1,782,305 | +0.06(+0.36%) |
Feb 13, 2003 | 17.14 | 17.15 | 16.89 | 16.96 | 2,089,260 | -0.40(-2.28%) |
Feb 12, 2003 | 17.36 | 17.46 | 17.26 | 17.36 | 1,639,060 | +0.03(+0.18%) |
Feb 11, 2003 | 17.43 | 17.50 | 17.30 | 17.33 | 1,234,903 | -0.06(-0.32%) |
Feb 10, 2003 | 17.41 | 17.47 | 17.30 | 17.39 | 2,064,468 | +0.01(+0.06%) |
Feb 07, 2003 | 17.25 | 17.56 | 17.23 | 17.38 | 2,451,310 | +0.24(+1.42%) |
Feb 06, 2003 | 17.13 | 17.24 | 17.02 | 17.13 | 1,294,129 | +0.15(+0.87%) |
Feb 05, 2003 | 16.92 | 17.13 | 16.89 | 16.98 | 1,110,153 | +0.11(+0.66%) |
Feb 04, 2003 | 16.67 | 16.89 | 16.62 | 16.87 | 1,775,812 | +0.23(+1.40%) |
Feb 03, 2003 | 16.62 | 16.70 | 16.54 | 16.64 | 1,807,098 | +0.02(+0.12%) |
Jan 31, 2003 | 16.21 | 16.65 | 16.21 | 16.62 | 1,063,519 | +0.35(+2.16%) |
Jan 30, 2003 | 16.52 | 16.56 | 16.27 | 16.27 | 667,430 | -0.20(-1.23%) |
Jan 29, 2003 | 16.26 | 16.54 | 16.19 | 16.47 | 727,640 | +0.14(+0.84%) |
Jan 28, 2003 | 16.18 | 16.33 | 16.17 | 16.33 | 1,105,431 | +0.18(+1.10%) |
Jan 27, 2003 | 16.11 | 16.29 | 16.11 | 16.16 | 1,413,369 | -0.22(-1.33%) |
Jan 24, 2003 | 16.62 | 16.70 | 16.37 | 16.37 | 1,030,463 | -0.28(-1.71%) |
Jan 23, 2003 | 16.59 | 16.69 | 16.57 | 16.66 | 1,200,665 | +0.07(+0.40%) |
Jan 22, 2003 | 16.34 | 16.67 | 16.29 | 16.59 | 1,585,146 | +0.24(+1.46%) |
Jan 21, 2003 | 16.42 | 16.47 | 16.32 | 16.35 | 1,347,453 | -0.06(-0.37%) |
Jan 17, 2003 | 16.57 | 16.59 | 16.36 | 16.42 | 1,121,172 | -0.19(-1.13%) |
Jan 16, 2003 | 16.84 | 16.94 | 16.60 | 16.60 | 1,003,506 | -0.22(-1.33%) |
Jan 15, 2003 | 16.87 | 16.97 | 16.70 | 16.83 | 1,274,846 | -0.07(-0.39%) |
Jan 14, 2003 | 16.92 | 16.94 | 16.85 | 16.89 | 794,344 | -0.04(-0.24%) |
Jan 13, 2003 | 17.18 | 17.25 | 16.86 | 16.93 | 1,319,315 | -0.20(-1.16%) |
Jan 10, 2003 | 17.36 | 17.36 | 17.10 | 17.13 | 950,773 | -0.25(-1.46%) |
Jan 09, 2003 | 17.27 | 17.40 | 17.17 | 17.39 | 1,021,018 | +0.12(+0.71%) |
Jan 08, 2003 | 17.58 | 17.58 | 17.22 | 17.26 | 1,190,630 | -0.32(-1.82%) |
Jan 07, 2003 | 17.69 | 17.73 | 17.46 | 17.58 | 1,530,839 | -0.28(-1.57%) |
Jan 06, 2003 | 17.66 | 17.88 | 17.60 | 17.86 | 1,320,299 | +0.21(+1.18%) |
Jan 03, 2003 | 17.66 | 17.73 | 17.50 | 17.66 | 1,483,221 | +0.06(+0.35%) |
Jan 02, 2003 | 17.40 | 17.59 | 17.37 | 17.59 | 928,735 | +0.28(+1.61%) |
Dec 31, 2002 | 17.32 | 17.55 | 17.21 | 17.32 | 1,178,824 | -0.04(-0.21%) |
Dec 30, 2002 | 17.16 | 17.35 | 17.06 | 17.35 | 1,021,018 | +0.22(+1.31%) |
Dec 27, 2002 | 17.09 | 17.21 | 17.04 | 17.13 | 484,240 | -0.02(-0.09%) |
Dec 26, 2002 | 17.20 | 17.35 | 17.10 | 17.14 | 1,288,816 | -0.06(-0.35%) |
Dec 24, 2002 | 17.13 | 17.25 | 17.13 | 17.20 | 252,844 | +0.06(+0.33%) |
Dec 23, 2002 | 17.05 | 17.15 | 16.97 | 17.15 | 943,689 | +0.13(+0.75%) |
Dec 20, 2002 | 17.13 | 17.13 | 17.02 | 17.02 | 1,500,930 | +0.02(+0.12%) |
Dec 19, 2002 | 16.98 | 17.13 | 16.93 | 17.00 | 969,269 | +0.02(+0.12%) |
Dec 18, 2002 | 17.08 | 17.08 | 16.92 | 16.98 | 1,230,770 | -0.09(-0.51%) |
Dec 17, 2002 | 17.09 | 17.22 | 16.99 | 17.07 | 1,192,204 | -0.09(-0.53%) |
Dec 16, 2002 | 17.08 | 17.20 | 16.95 | 17.16 | 1,635,715 | +0.11(+0.63%) |
Dec 13, 2002 | 16.95 | 17.16 | 16.91 | 17.05 | 5,169,434 | +0.06(+0.36%) |
Dec 12, 2002 | 16.90 | 17.05 | 16.82 | 16.99 | 4,730,056 | +0.03(+0.15%) |
Dec 11, 2002 | 17.19 | 17.24 | 16.96 | 16.96 | 1,184,530 | -0.30(-1.77%) |
Dec 10, 2002 | 17.20 | 17.28 | 17.12 | 17.27 | 1,583,572 | +0.09(+0.53%) |
Dec 09, 2002 | 16.95 | 17.24 | 16.92 | 17.18 | 1,177,644 | +0.12(+0.72%) |
Dec 06, 2002 | 17.13 | 17.25 | 17.00 | 17.06 | 1,096,576 | -0.14(-0.80%) |
Dec 05, 2002 | 17.00 | 17.24 | 16.97 | 17.19 | 1,720,127 | +0.14(+0.83%) |
Dec 04, 2002 | 17.09 | 17.13 | 16.96 | 17.05 | 1,768,729 | -0.08(-0.44%) |
Dec 03, 2002 | 17.14 | 17.23 | 17.05 | 17.13 | 1,581,998 | -0.14(-0.82%) |
Dec 02, 2002 | 17.26 | 17.28 | 17.04 | 17.27 | 1,686,284 | +0.13(+0.77%) |
Nov 29, 2002 | 17.13 | 17.19 | 17.08 | 17.14 | 547,009 | +0.01(+0.06%) |
Nov 27, 2002 | 17.30 | 17.33 | 17.06 | 17.13 | 1,232,148 | -0.05(-0.30%) |
Nov 26, 2002 | 17.28 | 17.44 | 17.15 | 17.18 | 1,605,610 | -0.13(-0.73%) |
Nov 25, 2002 | 17.36 | 17.41 | 17.00 | 17.30 | 1,774,435 | +0.00(+0.00%) |
Nov 22, 2002 | 17.04 | 17.30 | 16.98 | 17.30 | 2,610,690 | +0.20(+1.19%) |
Nov 21, 2002 | 17.15 | 17.15 | 16.98 | 17.10 | 1,969,823 | -0.04(-0.21%) |
Nov 20, 2002 | 17.20 | 17.23 | 17.03 | 17.14 | 2,084,341 | +0.03(+0.18%) |
Nov 19, 2002 | 16.97 | 17.15 | 16.97 | 17.11 | 1,630,402 | +0.02(+0.09%) |
Nov 18, 2002 | 17.18 | 17.21 | 17.03 | 17.09 | 1,308,493 | -0.01(-0.03%) |
Nov 15, 2002 | 17.08 | 17.21 | 17.06 | 17.10 | 1,777,189 | -0.07(-0.38%) |
Nov 14, 2002 | 16.82 | 17.20 | 16.77 | 17.16 | 3,037,279 | +0.34(+2.02%) |
Nov 13, 2002 | 17.25 | 17.38 | 16.77 | 16.82 | 3,147,861 | -0.71(-4.06%) |
Nov 12, 2002 | 17.38 | 17.69 | 17.38 | 17.53 | 1,854,715 | +0.15(+0.88%) |
Nov 11, 2002 | 17.43 | 17.57 | 17.26 | 17.38 | 948,215 | -0.06(-0.35%) |
Nov 08, 2002 | 17.47 | 17.53 | 17.32 | 17.44 | 657,985 | -0.03(-0.15%) |
Nov 07, 2002 | 17.57 | 17.61 | 17.43 | 17.47 | 1,071,587 | -0.16(-0.89%) |
Nov 06, 2002 | 17.54 | 17.71 | 17.51 | 17.62 | 1,142,816 | +0.09(+0.52%) |
Nov 05, 2002 | 17.64 | 17.71 | 17.53 | 17.53 | 1,036,366 | -0.10(-0.58%) |
Nov 04, 2002 | 17.38 | 17.77 | 17.36 | 17.64 | 1,707,338 | +0.19(+1.11%) |
Nov 01, 2002 | 17.36 | 17.53 | 17.32 | 17.44 | 1,072,177 | +0.09(+0.50%) |
Oct 31, 2002 | 17.51 | 17.57 | 17.14 | 17.36 | 1,543,235 | +0.12(+0.71%) |
Oct 30, 2002 | 16.95 | 17.23 | 16.95 | 17.23 | 1,061,552 | +0.25(+1.47%) |
Oct 29, 2002 | 16.98 | 17.08 | 16.78 | 16.98 | 1,051,123 | -0.08(-0.45%) |
Oct 28, 2002 | 17.28 | 17.35 | 17.04 | 17.06 | 1,085,754 | -0.18(-1.03%) |
Oct 25, 2002 | 17.14 | 17.26 | 17.08 | 17.24 | 1,088,115 | +0.12(+0.68%) |
Oct 24, 2002 | 16.81 | 17.16 | 16.81 | 17.12 | 1,588,688 | +0.33(+1.97%) |
Oct 23, 2002 | 16.87 | 17.03 | 16.59 | 16.79 | 39,353 | -0.07(-0.42%) |
Oct 22, 2002 | 17.17 | 17.21 | 16.79 | 16.86 | 992,290 | -0.38(-2.21%) |
Oct 21, 2002 | 17.25 | 17.34 | 17.09 | 17.24 | 594,036 | -0.02(-0.12%) |
Oct 18, 2002 | 17.32 | 17.56 | 17.10 | 17.26 | 1,279,372 | -0.06(-0.32%) |
Oct 17, 2002 | 17.19 | 17.48 | 17.13 | 17.32 | 1,387,199 | +0.26(+1.52%) |
Oct 16, 2002 | 17.13 | 17.28 | 16.80 | 17.06 | 1,078,670 | -0.07(-0.39%) |
Oct 15, 2002 | 16.87 | 17.38 | 16.70 | 17.13 | 2,107,560 | +0.56(+3.37%) |
Oct 14, 2002 | 16.90 | 17.06 | 16.57 | 16.57 | 1,041,678 | -0.38(-2.22%) |
Oct 11, 2002 | 16.47 | 17.01 | 16.26 | 16.94 | 2,313,770 | +0.48(+2.90%) |
Oct 10, 2002 | 15.86 | 16.54 | 15.75 | 16.47 | 2,836,577 | +0.51(+3.22%) |
Oct 09, 2002 | 16.36 | 16.36 | 15.88 | 15.95 | 2,863,534 | -0.54(-3.27%) |
Oct 08, 2002 | 16.42 | 16.53 | 16.01 | 16.49 | 2,849,367 | +0.06(+0.37%) |
Oct 07, 2002 | 17.12 | 17.17 | 16.32 | 16.43 | 3,051,643 | -0.70(-4.06%) |
Oct 04, 2002 | 17.79 | 17.95 | 17.09 | 17.13 | 2,447,768 | -0.67(-3.74%) |
Oct 03, 2002 | 17.66 | 17.87 | 17.52 | 17.79 | 2,396,215 | +0.11(+0.60%) |
Oct 02, 2002 | 17.84 | 17.92 | 17.60 | 17.69 | 1,430,881 | -0.25(-1.42%) |
Oct 01, 2002 | 18.16 | 18.20 | 17.70 | 17.94 | 2,585,504 | -0.22(-1.20%) |
Sep 30, 2002 | 18.45 | 18.45 | 18.13 | 18.16 | 2,585,504 | -0.20(-1.08%) |
Sep 27, 2002 | 18.50 | 18.50 | 18.35 | 18.36 | 880,921 | -0.16(-0.85%) |
Sep 26, 2002 | 18.25 | 18.54 | 18.12 | 18.51 | 1,343,911 | +0.30(+1.67%) |
Sep 25, 2002 | 18.14 | 18.27 | 17.99 | 18.21 | 1,815,952 | +0.08(+0.42%) |
Sep 24, 2002 | 18.19 | 18.23 | 17.92 | 18.13 | 2,725,405 | -0.10(-0.56%) |
Sep 23, 2002 | 18.24 | 18.30 | 18.12 | 18.23 | 1,128,452 | -0.05(-0.28%) |
Sep 20, 2002 | 18.12 | 18.37 | 18.08 | 18.29 | 2,202,007 | +0.27(+1.52%) |
Sep 19, 2002 | 17.98 | 18.20 | 17.96 | 18.01 | 1,397,431 | +0.04(+0.23%) |
Sep 18, 2002 | 18.01 | 18.09 | 17.89 | 17.97 | 1,177,447 | -0.04(-0.20%) |
Sep 17, 2002 | 18.09 | 18.24 | 17.90 | 18.01 | 1,277,010 | -0.02(-0.11%) |
Sep 16, 2002 | 17.89 | 18.08 | 17.89 | 18.03 | 715,244 | +0.10(+0.54%) |
Sep 13, 2002 | 17.67 | 18.11 | 17.67 | 17.93 | 1,565,076 | +0.26(+1.47%) |
Sep 12, 2002 | 17.72 | 17.78 | 17.48 | 17.67 | 5,359,510 | -0.06(-0.34%) |
Sep 11, 2002 | 17.79 | 17.86 | 17.70 | 17.73 | 5,097,812 | -0.04(-0.23%) |
Sep 10, 2002 | 17.76 | 17.83 | 17.69 | 17.77 | 1,117,237 | +0.03(+0.14%) |
Sep 09, 2002 | 17.69 | 17.79 | 17.60 | 17.75 | 724,688 | +0.01(+0.06%) |
Sep 06, 2002 | 17.72 | 17.84 | 17.69 | 17.74 | 1,581,604 | +0.02(+0.09%) |
Sep 05, 2002 | 17.76 | 17.81 | 17.72 | 17.72 | 1,267,762 | -0.04(-0.23%) |
Sep 04, 2002 | 17.84 | 18.01 | 17.73 | 17.76 | 1,112,121 | -0.08(-0.43%) |
Sep 03, 2002 | 18.16 | 18.16 | 17.81 | 17.84 | 1,637,289 | -0.25(-1.38%) |
Aug 30, 2002 | 17.99 | 18.24 | 17.96 | 18.09 | 1,020,821 | +0.14(+0.79%) |
Aug 29, 2002 | 18.17 | 18.17 | 17.84 | 17.95 | 1,453,903 | -0.23(-1.26%) |
Aug 28, 2002 | 17.84 | 18.32 | 17.81 | 18.17 | 1,506,636 | +0.28(+1.59%) |
Aug 27, 2002 | 17.85 | 17.94 | 17.74 | 17.89 | 728,033 | +0.05(+0.28%) |
Aug 26, 2002 | 17.78 | 17.86 | 17.74 | 17.84 | 1,366,539 | +0.08(+0.46%) |
Aug 23, 2002 | 17.79 | 17.81 | 17.73 | 17.76 | 795,131 | -0.03(-0.17%) |
Aug 22, 2002 | 17.89 | 17.91 | 17.72 | 17.79 | 2,029,443 | -0.08(-0.45%) |
Aug 21, 2002 | 17.89 | 18.02 | 17.77 | 17.87 | 1,253,595 | +0.02(+0.11%) |
Aug 20, 2002 | 17.88 | 17.96 | 17.71 | 17.85 | 1,113,695 | -0.09(-0.51%) |
Aug 16, 2002 | 17.79 | 18.19 | 17.71 | 17.94 | 1,356,307 | +0.08(+0.43%) |
Aug 15, 2002 | 17.79 | 17.97 | 17.70 | 17.86 | 1,558,976 | +0.08(+0.43%) |
Aug 14, 2002 | 17.74 | 17.90 | 17.61 | 17.79 | 1,831,300 | -0.20(-1.13%) |
Aug 13, 2002 | 18.19 | 18.27 | 17.98 | 17.99 | 2,042,233 | -0.17(-0.92%) |
Aug 12, 2002 | 17.93 | 18.16 | 17.71 | 18.16 | 1,734,295 | +0.22(+1.25%) |
Aug 07, 2002 | 17.89 | 18.14 | 17.84 | 17.93 | 2,473,544 | +0.11(+0.63%) |
Aug 06, 2002 | 18.04 | 18.13 | 17.82 | 17.82 | 2,611,280 | -0.11(-0.60%) |
Aug 05, 2002 | 18.01 | 18.17 | 17.81 | 17.93 | 1,869,079 | -0.08(-0.42%) |
Aug 02, 2002 | 18.00 | 18.14 | 17.71 | 18.01 | 2,026,885 | +0.02(+0.09%) |
Aug 01, 2002 | 18.29 | 18.29 | 17.76 | 17.99 | 2,172,689 | -0.30(-1.64%) |
Jul 31, 2002 | 18.23 | 18.29 | 17.71 | 18.29 | 3,694,477 | +0.23(+1.29%) |
Jul 30, 2002 | 17.84 | 18.19 | 17.34 | 18.06 | 1,857,076 | +0.27(+1.51%) |
Jul 29, 2002 | 16.97 | 17.81 | 16.78 | 17.79 | 1,600,887 | +0.91(+5.42%) |
Jul 26, 2002 | 16.19 | 16.89 | 16.19 | 16.87 | 1,782,305 | +0.69(+4.24%) |
Jul 25, 2002 | 15.75 | 16.36 | 15.45 | 16.19 | 3,267,888 | +0.36(+2.25%) |
Jul 24, 2002 | 15.55 | 16.21 | 14.94 | 15.83 | 4,965,388 | +0.16(+1.04%) |
Jul 23, 2002 | 15.93 | 16.31 | 15.60 | 15.67 | 2,105,395 | -0.43(-2.65%) |
Jul 22, 2002 | 16.59 | 17.05 | 15.56 | 16.10 | 2,254,937 | -0.43(-2.61%) |
Jul 19, 2002 | 16.94 | 16.95 | 16.42 | 16.53 | 2,142,190 | -0.83(-4.77%) |
Jul 17, 2002 | 17.64 | 17.91 | 17.34 | 17.36 | 2,304,719 | -0.08(-0.47%) |
Jul 12, 2002 | 17.53 | 17.73 | 17.40 | 17.44 | 1,669,165 | +0.01(+0.06%) |
Jul 11, 2002 | 18.02 | 18.02 | 16.77 | 17.43 | 5,929,148 | -0.67(-3.68%) |
Jul 10, 2002 | 18.23 | 18.42 | 17.98 | 18.09 | 2,781,483 | -0.14(-0.78%) |
Jul 09, 2002 | 18.38 | 18.39 | 18.23 | 18.23 | 1,283,307 | -0.14(-0.75%) |
Jul 08, 2002 | 18.40 | 18.40 | 18.37 | 18.37 | 2,241,557 | -0.03(-0.14%) |
Jul 05, 2002 | 18.32 | 18.40 | 18.19 | 18.40 | 1,321,480 | +0.08(+0.42%) |
Jul 04, 2002 | 18.35 | 18.44 | 18.07 | 18.32 | 2,084,538 | +0.00(+0.00%) |
Jul 03, 2002 | 18.35 | 18.44 | 18.07 | 18.32 | 2,084,538 | -0.08(-0.41%) |
Jul 02, 2002 | 18.47 | 18.50 | 18.18 | 18.40 | 5,287,297 | -0.08(-0.41%) |
Jul 01, 2002 | 18.72 | 18.72 | 18.38 | 18.47 | 3,014,060 | -0.25(-1.33%) |
Jun 28, 2002 | 18.59 | 18.78 | 18.33 | 18.72 | 3,846,183 | +0.27(+1.49%) |
Jun 27, 2002 | 18.50 | 18.54 | 18.30 | 18.45 | 2,550,676 | +0.08(+0.41%) |
Jun 26, 2002 | 18.12 | 18.47 | 18.11 | 18.37 | 4,844,377 | +0.08(+0.42%) |
Jun 25, 2002 | 18.50 | 18.50 | 17.54 | 18.30 | 23,025,550 | +0.10(+0.56%) |
Jun 21, 2002 | 18.19 | 18.30 | 18.06 | 18.19 | 3,954,405 | +0.28(+1.56%) |
Jun 20, 2002 | 17.73 | 17.93 | 17.66 | 17.91 | 440,362 | +0.08(+0.46%) |
Jun 19, 2002 | 17.84 | 17.99 | 17.78 | 17.83 | 783,521 | -0.01(-0.03%) |
Jun 18, 2002 | 17.84 | 17.87 | 17.74 | 17.84 | 787,260 | -0.00(-0.03%) |
Jun 17, 2002 | 17.64 | 17.86 | 17.60 | 17.84 | 1,290,587 | +0.23(+1.30%) |
Jun 14, 2002 | 17.65 | 17.66 | 17.53 | 17.61 | 943,099 | +0.10(+0.55%) |
Jun 12, 2002 | 17.61 | 17.76 | 17.49 | 17.52 | 3,696,051 | +0.01(+0.06%) |
Jun 11, 2002 | 17.33 | 17.64 | 17.33 | 17.51 | 3,560,086 | +0.13(+0.73%) |
Jun 10, 2002 | 17.36 | 17.41 | 17.28 | 17.38 | 345,324 | +0.09(+0.50%) |
Jun 07, 2002 | 17.38 | 17.38 | 17.08 | 17.29 | 740,823 | -0.08(-0.47%) |
Jun 06, 2002 | 17.41 | 17.48 | 17.28 | 17.38 | 1,022,986 | -0.01(-0.03%) |
Jun 05, 2002 | 17.33 | 17.38 | 17.28 | 17.38 | 1,093,231 | +0.07(+0.38%) |
May 31, 2002 | 17.48 | 17.58 | 17.22 | 17.32 | 1,598,723 | +0.13(+0.77%) |
May 28, 2002 | 17.15 | 17.23 | 17.14 | 17.18 | 1,109,366 | +0.09(+0.51%) |
May 27, 2002 | 17.07 | 17.19 | 16.92 | 17.10 | 679,039 | +0.00(+0.00%) |
May 24, 2002 | 17.07 | 17.19 | 16.92 | 17.10 | 679,039 | +0.03(+0.15%) |
May 23, 2002 | 16.71 | 17.22 | 16.64 | 17.07 | 847,077 | +0.37(+2.19%) |
May 22, 2002 | 16.59 | 16.76 | 16.54 | 16.71 | 1,701,238 | +0.06(+0.34%) |
May 21, 2002 | 16.73 | 16.77 | 16.63 | 16.65 | 810,675 | -0.08(-0.46%) |
May 20, 2002 | 16.77 | 16.77 | 16.70 | 16.73 | 1,720,521 | -0.04(-0.24%) |
May 17, 2002 | 16.78 | 16.81 | 16.70 | 16.77 | 35,024,336 | -0.03(-0.18%) |
May 16, 2002 | 16.92 | 16.93 | 16.78 | 16.80 | 840,780 | -0.15(-0.90%) |
May 15, 2002 | 16.89 | 16.97 | 16.77 | 16.95 | 1,328,366 | -0.17(-1.01%) |
May 14, 2002 | 17.10 | 17.14 | 17.03 | 17.12 | 1,575,308 | +0.05(+0.27%) |
May 13, 2002 | 17.00 | 17.20 | 16.92 | 17.08 | 604,464 | +0.08(+0.45%) |
May 10, 2002 | 17.10 | 17.10 | 16.72 | 17.00 | 952,543 | -0.01(-0.03%) |
May 09, 2002 | 17.08 | 17.20 | 17.00 | 17.00 | 570,030 | -0.20(-1.15%) |
May 08, 2002 | 17.25 | 17.28 | 16.95 | 17.20 | 627,289 | +0.01(+0.03%) |
May 07, 2002 | 17.29 | 17.29 | 17.08 | 17.20 | 973,204 | -0.09(-0.53%) |
May 06, 2002 | 17.47 | 17.53 | 17.25 | 17.29 | 589,117 | -0.15(-0.87%) |
May 03, 2002 | 17.41 | 17.48 | 17.17 | 17.44 | 963,169 | +0.03(+0.18%) |
May 02, 2002 | 17.35 | 17.51 | 17.28 | 17.41 | 1,011,770 | +0.16(+0.91%) |