Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 15.70 | 15.88 | 15.63 | 15.63 | 110,863 | -0.12(-0.75%) |
Apr 29, 2003 | 15.85 | 15.85 | 15.69 | 15.75 | 142,194 | +0.00(+0.00%) |
Apr 28, 2003 | 15.53 | 15.77 | 15.50 | 15.75 | 182,053 | +0.22(+1.39%) |
Apr 25, 2003 | 15.53 | 15.63 | 15.37 | 15.53 | 153,317 | -0.15(-0.96%) |
Apr 24, 2003 | 15.75 | 15.86 | 15.64 | 15.69 | 119,576 | -0.23(-1.46%) |
Apr 23, 2003 | 16.03 | 16.03 | 15.78 | 15.92 | 92,324 | -0.11(-0.67%) |
Apr 22, 2003 | 15.78 | 16.06 | 15.75 | 16.03 | 81,942 | +0.19(+1.23%) |
Apr 21, 2003 | 15.94 | 16.00 | 15.71 | 15.83 | 136,632 | -0.30(-1.87%) |
Apr 17, 2003 | 15.91 | 16.32 | 15.90 | 16.13 | 132,183 | +0.32(+2.01%) |
Apr 16, 2003 | 16.21 | 16.32 | 15.64 | 15.82 | 227,844 | -0.47(-2.91%) |
Apr 15, 2003 | 16.05 | 16.39 | 15.97 | 16.29 | 88,616 | +0.24(+1.48%) |
Apr 14, 2003 | 15.86 | 16.23 | 15.78 | 16.05 | 141,452 | +0.26(+1.67%) |
Apr 11, 2003 | 16.21 | 16.31 | 15.78 | 15.79 | 117,166 | -0.35(-2.14%) |
Apr 10, 2003 | 16.34 | 16.34 | 16.06 | 16.13 | 70,262 | -0.20(-1.25%) |
Apr 09, 2003 | 16.25 | 16.46 | 16.12 | 16.34 | 105,672 | +0.17(+1.03%) |
Apr 08, 2003 | 16.21 | 16.40 | 16.06 | 16.17 | 122,172 | -0.09(-0.56%) |
Apr 07, 2003 | 16.51 | 16.58 | 16.06 | 16.26 | 154,244 | -0.04(-0.23%) |
Apr 04, 2003 | 16.03 | 16.34 | 16.03 | 16.30 | 157,581 | +0.40(+2.55%) |
Apr 03, 2003 | 16.06 | 16.13 | 15.86 | 15.90 | 184,092 | -0.10(-0.61%) |
Apr 02, 2003 | 15.86 | 16.12 | 15.76 | 15.99 | 110,677 | +0.46(+2.95%) |
Apr 01, 2003 | 15.44 | 15.70 | 15.32 | 15.53 | 176,120 | +0.15(+0.95%) |
Mar 31, 2003 | 15.63 | 15.63 | 15.12 | 15.39 | 200,592 | -0.30(-1.92%) |
Mar 28, 2003 | 15.60 | 15.70 | 15.42 | 15.69 | 92,324 | +0.04(+0.24%) |
Mar 27, 2003 | 15.64 | 15.86 | 15.37 | 15.65 | 126,250 | -0.02(-0.14%) |
Mar 26, 2003 | 15.86 | 15.89 | 15.62 | 15.68 | 108,824 | -0.16(-1.02%) |
Mar 25, 2003 | 15.74 | 15.86 | 15.64 | 15.84 | 93,436 | +0.10(+0.62%) |
Mar 24, 2003 | 15.99 | 16.00 | 15.50 | 15.74 | 295,326 | -0.24(-1.49%) |
Mar 21, 2003 | 15.53 | 15.98 | 15.30 | 15.98 | 300,146 | +0.64(+4.15%) |
Mar 20, 2003 | 15.68 | 15.69 | 15.18 | 15.34 | 186,687 | -0.34(-2.17%) |
Mar 19, 2003 | 15.64 | 15.79 | 15.53 | 15.68 | 150,351 | +0.12(+0.76%) |
Mar 18, 2003 | 15.67 | 15.67 | 15.20 | 15.56 | 177,603 | -0.09(-0.55%) |
Mar 17, 2003 | 15.13 | 15.72 | 15.11 | 15.65 | 168,890 | +0.46(+3.06%) |
Mar 14, 2003 | 15.10 | 15.23 | 14.94 | 15.18 | 141,081 | +0.22(+1.44%) |
Mar 13, 2003 | 14.89 | 14.97 | 14.67 | 14.97 | 155,542 | +0.13(+0.87%) |
Mar 12, 2003 | 14.74 | 14.98 | 14.69 | 14.84 | 110,492 | +0.02(+0.11%) |
Mar 11, 2003 | 14.92 | 15.16 | 14.82 | 14.82 | 161,104 | -0.09(-0.61%) |
Mar 10, 2003 | 15.06 | 15.06 | 14.82 | 14.91 | 203,187 | -0.22(-1.43%) |
Mar 07, 2003 | 14.73 | 15.37 | 14.70 | 15.13 | 181,126 | +0.35(+2.34%) |
Mar 06, 2003 | 14.83 | 14.97 | 14.61 | 14.79 | 173,154 | -0.03(-0.22%) |
Mar 05, 2003 | 15.08 | 15.12 | 14.57 | 14.82 | 198,552 | -0.28(-1.86%) |
Mar 04, 2003 | 15.40 | 15.48 | 14.98 | 15.10 | 240,821 | -0.31(-2.00%) |
Mar 03, 2003 | 15.15 | 15.46 | 15.02 | 15.41 | 242,119 | +0.24(+1.56%) |
Feb 28, 2003 | 15.80 | 16.07 | 15.10 | 15.17 | 262,141 | -0.63(-4.00%) |
Feb 27, 2003 | 16.13 | 16.13 | 15.66 | 15.80 | 205,846 | +0.11(+0.70%) |
Feb 26, 2003 | 16.16 | 16.16 | 15.61 | 15.69 | 392,024 | -0.50(-3.07%) |
Feb 25, 2003 | 15.97 | 16.19 | 15.97 | 16.19 | 503,540 | +0.53(+3.38%) |
Feb 24, 2003 | 15.63 | 16.08 | 15.59 | 15.66 | 514,042 | +0.77(+5.17%) |
Feb 21, 2003 | 14.84 | 14.95 | 14.80 | 14.89 | 200,499 | +0.05(+0.32%) |
Feb 20, 2003 | 15.17 | 15.17 | 14.84 | 14.84 | 193,625 | -0.32(-2.11%) |
Feb 19, 2003 | 14.98 | 15.35 | 14.87 | 15.16 | 252,820 | +0.26(+1.76%) |
Feb 18, 2003 | 14.43 | 14.90 | 14.43 | 14.90 | 143,022 | +0.60(+4.21%) |
Feb 14, 2003 | 14.58 | 14.66 | 14.28 | 14.30 | 187,896 | -0.34(-2.33%) |
Feb 13, 2003 | 14.55 | 14.71 | 14.32 | 14.64 | 129,083 | +0.22(+1.53%) |
Feb 12, 2003 | 14.61 | 14.69 | 14.35 | 14.42 | 93,375 | -0.24(-1.64%) |
Feb 11, 2003 | 14.56 | 14.67 | 14.38 | 14.66 | 139,967 | +0.06(+0.43%) |
Feb 10, 2003 | 14.40 | 14.66 | 14.25 | 14.60 | 196,680 | +0.28(+1.94%) |
Feb 07, 2003 | 14.66 | 14.72 | 14.30 | 14.32 | 108,269 | -0.38(-2.57%) |
Feb 06, 2003 | 14.79 | 14.87 | 14.45 | 14.69 | 129,656 | -0.07(-0.50%) |
Feb 05, 2003 | 15.16 | 15.34 | 14.75 | 14.77 | 162,118 | -0.34(-2.25%) |
Feb 04, 2003 | 15.03 | 15.18 | 14.86 | 15.11 | 106,360 | +0.04(+0.28%) |
Feb 03, 2003 | 14.87 | 15.32 | 14.77 | 15.07 | 152,188 | +0.25(+1.66%) |
Jan 31, 2003 | 14.53 | 14.91 | 14.38 | 14.82 | 160,972 | +0.24(+1.62%) |
Jan 30, 2003 | 14.64 | 14.77 | 14.35 | 14.58 | 178,158 | -0.05(-0.36%) |
Jan 29, 2003 | 15.01 | 15.01 | 14.57 | 14.64 | 113,425 | -0.42(-2.82%) |
Jan 28, 2003 | 14.85 | 15.21 | 14.76 | 15.06 | 201,836 | +0.24(+1.59%) |
Jan 27, 2003 | 15.08 | 15.12 | 14.73 | 14.83 | 114,189 | -0.32(-2.11%) |
Jan 24, 2003 | 15.48 | 15.48 | 15.05 | 15.15 | 160,399 | -0.36(-2.30%) |
Jan 23, 2003 | 15.53 | 15.56 | 15.36 | 15.50 | 86,883 | -0.04(-0.27%) |
Jan 22, 2003 | 15.54 | 15.67 | 15.42 | 15.54 | 93,184 | -0.05(-0.34%) |
Jan 21, 2003 | 15.76 | 15.82 | 15.59 | 15.60 | 143,786 | -0.10(-0.67%) |
Jan 17, 2003 | 15.58 | 15.84 | 15.56 | 15.70 | 110,561 | +0.03(+0.17%) |
Jan 16, 2003 | 15.70 | 15.95 | 15.66 | 15.67 | 110,561 | -0.02(-0.10%) |
Jan 15, 2003 | 15.92 | 15.92 | 15.52 | 15.69 | 133,284 | -0.21(-1.35%) |
Jan 14, 2003 | 15.53 | 15.97 | 15.53 | 15.90 | 238,880 | +0.32(+2.05%) |
Jan 13, 2003 | 15.87 | 15.87 | 15.51 | 15.59 | 153,907 | -0.23(-1.46%) |
Jan 10, 2003 | 15.97 | 16.02 | 15.67 | 15.82 | 123,354 | -0.21(-1.31%) |
Jan 09, 2003 | 15.53 | 16.07 | 15.53 | 16.02 | 247,855 | +0.53(+3.45%) |
Jan 08, 2003 | 15.61 | 15.89 | 15.49 | 15.49 | 165,364 | -0.20(-1.27%) |
Jan 07, 2003 | 16.21 | 16.21 | 15.66 | 15.69 | 164,791 | -0.39(-2.41%) |
Jan 06, 2003 | 15.92 | 16.14 | 15.92 | 16.08 | 150,470 | +0.22(+1.39%) |
Jan 03, 2003 | 16.10 | 16.22 | 15.79 | 15.86 | 133,475 | -0.21(-1.30%) |
Jan 02, 2003 | 16.16 | 16.16 | 15.82 | 16.07 | 154,098 | +0.60(+3.89%) |
Dec 31, 2002 | 15.80 | 16.10 | 15.65 | 15.46 | 187,323 | -0.37(-2.32%) |
Dec 30, 2002 | 15.79 | 15.89 | 15.71 | 15.83 | 132,329 | +0.04(+0.23%) |
Dec 27, 2002 | 16.02 | 16.02 | 15.71 | 15.79 | 145,123 | -0.32(-1.98%) |
Dec 26, 2002 | 15.92 | 16.23 | 15.92 | 16.11 | 126,792 | +0.13(+0.79%) |
Dec 24, 2002 | 16.26 | 16.29 | 15.92 | 15.99 | 131,947 | -0.32(-1.96%) |
Dec 23, 2002 | 16.49 | 16.53 | 16.16 | 16.31 | 216,730 | -0.21(-1.27%) |
Dec 20, 2002 | 16.10 | 16.57 | 16.03 | 16.52 | 278,980 | +0.54(+3.41%) |
Dec 19, 2002 | 15.68 | 15.97 | 15.68 | 15.97 | 153,525 | +0.20(+1.29%) |
Dec 18, 2002 | 16.18 | 16.18 | 15.72 | 15.77 | 170,901 | -0.47(-2.90%) |
Dec 17, 2002 | 16.05 | 16.34 | 15.92 | 16.24 | 199,926 | +0.17(+1.04%) |
Dec 16, 2002 | 16.18 | 16.34 | 15.87 | 16.07 | 300,558 | -0.19(-1.19%) |
Dec 13, 2002 | 16.37 | 16.39 | 16.21 | 16.27 | 120,299 | -0.15(-0.93%) |
Dec 12, 2002 | 16.42 | 16.65 | 16.18 | 16.42 | 76,953 | +0.05(+0.32%) |
Dec 11, 2002 | 16.47 | 16.47 | 16.15 | 16.37 | 194,579 | -0.12(-0.73%) |
Dec 10, 2002 | 16.37 | 16.60 | 16.18 | 16.49 | 179,494 | +0.20(+1.22%) |
Dec 09, 2002 | 16.44 | 16.53 | 16.18 | 16.29 | 108,651 | -0.20(-1.24%) |
Dec 06, 2002 | 16.43 | 16.50 | 16.29 | 16.49 | 126,982 | +0.02(+0.13%) |
Dec 05, 2002 | 16.63 | 16.63 | 16.37 | 16.47 | 181,977 | -0.08(-0.51%) |
Dec 04, 2002 | 16.57 | 16.65 | 16.45 | 16.55 | 148,560 | -0.06(-0.35%) |
Dec 03, 2002 | 16.44 | 16.84 | 16.44 | 16.61 | 164,027 | +0.07(+0.41%) |
Dec 02, 2002 | 15.97 | 16.63 | 15.97 | 16.54 | 178,730 | +0.58(+3.61%) |
Nov 29, 2002 | 16.45 | 16.45 | 15.92 | 15.97 | 107,314 | -0.38(-2.34%) |
Nov 27, 2002 | 16.47 | 16.50 | 16.19 | 16.35 | 150,661 | -0.08(-0.51%) |
Nov 26, 2002 | 16.40 | 16.56 | 16.13 | 16.43 | 164,982 | +0.00(+0.00%) |
Nov 25, 2002 | 16.50 | 16.57 | 16.01 | 16.43 | 78,481 | -0.09(-0.57%) |
Nov 22, 2002 | 16.50 | 16.60 | 16.32 | 16.53 | 67,978 | -0.04(-0.22%) |
Nov 21, 2002 | 16.39 | 16.57 | 16.25 | 16.56 | 91,274 | +0.21(+1.31%) |
Nov 20, 2002 | 16.34 | 16.54 | 16.23 | 16.35 | 94,330 | +0.04(+0.22%) |
Nov 19, 2002 | 16.20 | 16.47 | 16.16 | 16.31 | 176,248 | +0.11(+0.68%) |
Nov 18, 2002 | 16.39 | 16.41 | 16.14 | 16.20 | 152,379 | -0.13(-0.80%) |
Nov 15, 2002 | 16.21 | 16.42 | 16.08 | 16.33 | 124,882 | +0.10(+0.61%) |
Nov 14, 2002 | 16.11 | 16.30 | 16.11 | 16.23 | 120,490 | +0.14(+0.85%) |
Nov 13, 2002 | 15.63 | 16.13 | 15.63 | 16.10 | 106,169 | +0.40(+2.53%) |
Nov 12, 2002 | 15.97 | 16.05 | 15.63 | 15.70 | 199,926 | -0.37(-2.31%) |
Nov 11, 2002 | 16.38 | 16.44 | 15.95 | 16.07 | 105,978 | -0.32(-1.95%) |
Nov 08, 2002 | 16.52 | 16.62 | 16.26 | 16.39 | 132,902 | -0.15(-0.89%) |
Nov 07, 2002 | 16.69 | 16.70 | 16.35 | 16.54 | 211,956 | -0.05(-0.28%) |
Nov 06, 2002 | 16.74 | 16.74 | 16.42 | 16.59 | 162,881 | -0.15(-0.91%) |
Nov 05, 2002 | 16.44 | 16.75 | 16.44 | 16.74 | 199,735 | +0.29(+1.78%) |
Nov 04, 2002 | 16.65 | 16.65 | 16.38 | 16.44 | 115,907 | -0.13(-0.76%) |
Nov 01, 2002 | 16.52 | 16.57 | 16.31 | 16.57 | 125,455 | +0.05(+0.32%) |
Oct 31, 2002 | 16.33 | 16.68 | 16.29 | 16.52 | 169,565 | +0.19(+1.19%) |
Oct 30, 2002 | 16.23 | 16.44 | 16.16 | 16.32 | 229,142 | +0.05(+0.29%) |
Oct 29, 2002 | 16.33 | 16.33 | 16.09 | 16.28 | 136,148 | -0.06(-0.35%) |
Oct 28, 2002 | 16.21 | 16.34 | 16.11 | 16.33 | 113,043 | +0.10(+0.61%) |
Oct 25, 2002 | 16.16 | 16.31 | 16.10 | 16.23 | 73,325 | +0.03(+0.16%) |
Oct 24, 2002 | 16.31 | 16.34 | 16.08 | 16.21 | 177,776 | -0.02(-0.10%) |
Oct 23, 2002 | 16.08 | 16.26 | 15.84 | 16.22 | 150,088 | +0.04(+0.26%) |
Oct 22, 2002 | 16.39 | 16.39 | 16.02 | 16.18 | 167,082 | -0.31(-1.87%) |
Oct 21, 2002 | 16.16 | 16.62 | 16.04 | 16.49 | 167,846 | +0.28(+1.74%) |
Oct 18, 2002 | 16.38 | 16.38 | 15.89 | 16.21 | 94,712 | -0.16(-0.99%) |
Oct 17, 2002 | 16.22 | 16.38 | 16.10 | 16.37 | 135,575 | +0.25(+1.56%) |
Oct 16, 2002 | 16.46 | 16.49 | 16.06 | 16.12 | 79,817 | -0.36(-2.19%) |
Oct 15, 2002 | 16.26 | 16.64 | 16.15 | 16.48 | 189,997 | +0.28(+1.71%) |
Oct 14, 2002 | 16.02 | 16.31 | 15.99 | 16.20 | 134,430 | +0.20(+1.24%) |
Oct 11, 2002 | 15.97 | 16.15 | 15.90 | 16.00 | 198,398 | +0.28(+1.80%) |
Oct 10, 2002 | 15.45 | 15.78 | 15.29 | 15.72 | 206,609 | +0.22(+1.42%) |
Oct 09, 2002 | 15.74 | 15.75 | 15.50 | 15.50 | 120,299 | -0.24(-1.50%) |
Oct 08, 2002 | 15.86 | 15.94 | 15.50 | 15.74 | 176,248 | -0.07(-0.43%) |
Oct 07, 2002 | 15.97 | 16.05 | 15.58 | 15.80 | 242,126 | -0.22(-1.37%) |
Oct 04, 2002 | 15.92 | 16.16 | 15.64 | 16.02 | 200,881 | +0.10(+0.66%) |
Oct 03, 2002 | 15.66 | 16.12 | 15.56 | 15.92 | 205,655 | +0.19(+1.20%) |
Oct 02, 2002 | 15.27 | 16.03 | 15.27 | 15.73 | 294,256 | +0.28(+1.80%) |
Oct 01, 2002 | 15.79 | 15.85 | 15.24 | 15.45 | 239,453 | -0.11(-0.71%) |
Sep 30, 2002 | 15.63 | 15.71 | 15.44 | 15.56 | 165,746 | -0.15(-0.93%) |
Sep 27, 2002 | 16.39 | 16.39 | 15.57 | 15.71 | 142,832 | -0.78(-4.70%) |
Sep 26, 2002 | 16.23 | 16.52 | 16.18 | 16.49 | 117,435 | +0.20(+1.22%) |
Sep 25, 2002 | 16.16 | 16.66 | 16.05 | 16.29 | 143,977 | +0.14(+0.84%) |
Sep 24, 2002 | 16.32 | 16.41 | 15.92 | 16.15 | 190,760 | -0.23(-1.38%) |
Sep 23, 2002 | 16.42 | 16.63 | 16.25 | 16.38 | 94,903 | -0.08(-0.48%) |
Sep 20, 2002 | 16.28 | 16.49 | 16.23 | 16.45 | 207,755 | +0.18(+1.09%) |
Sep 19, 2002 | 16.44 | 16.64 | 16.28 | 16.28 | 130,229 | -0.26(-1.55%) |
Sep 18, 2002 | 16.72 | 16.79 | 16.23 | 16.53 | 177,967 | -0.31(-1.86%) |
Sep 17, 2002 | 16.86 | 16.94 | 16.71 | 16.85 | 167,655 | +0.04(+0.22%) |
Sep 16, 2002 | 16.70 | 16.88 | 16.61 | 16.81 | 134,621 | +0.15(+0.91%) |
Sep 13, 2002 | 16.68 | 16.95 | 16.59 | 16.66 | 136,721 | -0.03(-0.16%) |
Sep 12, 2002 | 17.02 | 17.06 | 16.53 | 16.68 | 156,007 | -0.41(-2.39%) |
Sep 11, 2002 | 17.55 | 17.57 | 17.09 | 17.09 | 93,948 | -0.41(-2.33%) |
Sep 10, 2002 | 17.67 | 17.67 | 17.41 | 17.50 | 176,821 | +0.03(+0.15%) |
Sep 09, 2002 | 17.26 | 17.59 | 17.25 | 17.48 | 161,545 | +0.25(+1.43%) |
Sep 06, 2002 | 16.74 | 17.30 | 16.72 | 17.23 | 230,287 | +0.49(+2.91%) |
Sep 05, 2002 | 17.36 | 17.44 | 16.68 | 16.74 | 210,047 | -0.57(-3.30%) |
Sep 04, 2002 | 17.14 | 17.41 | 17.09 | 17.31 | 138,631 | +0.23(+1.35%) |
Sep 03, 2002 | 17.31 | 17.38 | 17.07 | 17.08 | 187,705 | -0.50(-2.86%) |
Aug 30, 2002 | 17.91 | 17.99 | 17.59 | 17.59 | 157,917 | -0.34(-1.87%) |
Aug 29, 2002 | 18.04 | 18.15 | 17.88 | 17.92 | 134,430 | -0.09(-0.52%) |
Aug 28, 2002 | 18.04 | 18.20 | 17.98 | 18.02 | 86,883 | -0.06(-0.35%) |
Aug 27, 2002 | 18.49 | 18.49 | 18.07 | 18.08 | 171,856 | -0.33(-1.79%) |
Aug 26, 2002 | 18.33 | 18.54 | 18.19 | 18.41 | 93,184 | +0.15(+0.80%) |
Aug 23, 2002 | 18.36 | 18.62 | 18.17 | 18.26 | 109,415 | -0.16(-0.88%) |
Aug 22, 2002 | 18.43 | 18.62 | 18.17 | 18.42 | 126,410 | -0.08(-0.45%) |
Aug 21, 2002 | 18.69 | 18.80 | 18.28 | 18.51 | 139,012 | -0.16(-0.84%) |
Aug 20, 2002 | 18.72 | 18.92 | 18.66 | 18.66 | 115,143 | +0.04(+0.20%) |
Aug 16, 2002 | 18.63 | 18.84 | 18.38 | 18.63 | 90,511 | +0.00(+0.00%) |
Aug 15, 2002 | 18.79 | 18.82 | 18.51 | 18.63 | 114,571 | -0.15(-0.81%) |
Aug 14, 2002 | 18.48 | 18.85 | 18.29 | 18.78 | 230,097 | +0.30(+1.64%) |
Aug 13, 2002 | 18.70 | 18.85 | 18.46 | 18.48 | 186,941 | -0.24(-1.26%) |
Aug 12, 2002 | 18.78 | 18.85 | 18.41 | 18.71 | 169,947 | -0.39(-2.03%) |
Aug 07, 2002 | 18.77 | 19.19 | 18.77 | 19.10 | 73,325 | +0.36(+1.90%) |
Aug 06, 2002 | 18.80 | 19.29 | 18.73 | 18.74 | 87,074 | -0.02(-0.11%) |
Aug 05, 2002 | 18.80 | 19.09 | 18.73 | 18.76 | 54,421 | +0.01(+0.03%) |
Aug 02, 2002 | 19.05 | 19.31 | 18.62 | 18.76 | 85,928 | -0.35(-1.81%) |
Aug 01, 2002 | 19.38 | 19.38 | 19.07 | 19.10 | 101,204 | -0.27(-1.41%) |
Jul 31, 2002 | 19.01 | 19.45 | 18.95 | 19.38 | 173,002 | +0.37(+1.93%) |
Jul 30, 2002 | 19.54 | 19.54 | 18.65 | 19.01 | 203,363 | -0.59(-2.99%) |
Jul 29, 2002 | 19.51 | 19.66 | 19.19 | 19.60 | 216,348 | +0.24(+1.24%) |
Jul 26, 2002 | 20.16 | 20.21 | 19.19 | 19.36 | 311,824 | -0.41(-2.09%) |
Jul 25, 2002 | 18.85 | 20.08 | 18.85 | 19.77 | 317,743 | +1.30(+7.03%) |
Jul 24, 2002 | 17.73 | 18.47 | 17.36 | 18.47 | 184,459 | +0.70(+3.92%) |
Jul 23, 2002 | 18.36 | 18.48 | 17.63 | 17.77 | 210,810 | -0.58(-3.17%) |
Jul 22, 2002 | 18.30 | 18.96 | 18.07 | 18.36 | 219,021 | +0.14(+0.75%) |
Jul 19, 2002 | 18.75 | 18.75 | 18.18 | 18.22 | 213,866 | -1.07(-5.56%) |
Jul 17, 2002 | 18.93 | 19.54 | 18.93 | 19.29 | 135,957 | +0.22(+1.15%) |
Jul 12, 2002 | 19.43 | 19.64 | 19.01 | 19.07 | 106,169 | -0.39(-2.02%) |
Jul 11, 2002 | 19.86 | 19.91 | 19.19 | 19.47 | 107,314 | -0.40(-2.00%) |
Jul 10, 2002 | 19.66 | 20.07 | 19.66 | 19.86 | 195,725 | -0.19(-0.97%) |
Jul 09, 2002 | 20.37 | 20.52 | 20.06 | 20.06 | 267,905 | -0.35(-1.72%) |
Jul 08, 2002 | 20.37 | 20.41 | 20.37 | 20.41 | 146,841 | +0.04(+0.18%) |
Jul 05, 2002 | 20.07 | 20.55 | 20.07 | 20.37 | 116,671 | +0.30(+1.49%) |
Jul 04, 2002 | 19.95 | 20.18 | 19.95 | 20.07 | 178,730 | +0.00(+0.00%) |
Jul 03, 2002 | 19.95 | 20.18 | 19.95 | 20.07 | 174,530 | +0.07(+0.37%) |
Jul 02, 2002 | 20.03 | 20.35 | 19.88 | 20.00 | 192,479 | -0.10(-0.52%) |
Jul 01, 2002 | 20.08 | 20.42 | 20.08 | 20.10 | 100,058 | -0.09(-0.44%) |
Jun 28, 2002 | 20.26 | 20.82 | 19.90 | 20.19 | 356,507 | -0.06(-0.31%) |
Jun 27, 2002 | 19.95 | 20.48 | 19.59 | 20.26 | 351,924 | +0.44(+2.22%) |
Jun 26, 2002 | 19.74 | 20.03 | 19.53 | 19.82 | 208,328 | -0.08(-0.42%) |
Jun 25, 2002 | 20.21 | 20.50 | 19.80 | 19.90 | 253,202 | -0.78(-3.75%) |
Jun 21, 2002 | 20.43 | 20.84 | 20.41 | 20.68 | 238,498 | -0.07(-0.33%) |
Jun 20, 2002 | 20.93 | 21.13 | 20.72 | 20.74 | 173,384 | -0.30(-1.42%) |
Jun 19, 2002 | 21.45 | 21.61 | 20.92 | 21.04 | 259,121 | -0.48(-2.24%) |
Jun 18, 2002 | 21.63 | 22.07 | 21.45 | 21.52 | 189,806 | -0.12(-0.56%) |
Jun 17, 2002 | 21.43 | 21.73 | 21.43 | 21.64 | 154,480 | +0.32(+1.52%) |
Jun 14, 2002 | 21.31 | 21.47 | 21.24 | 21.32 | 249,192 | -1.04(-4.64%) |
Jun 12, 2002 | 22.30 | 22.72 | 22.24 | 22.36 | 153,334 | +0.00(+0.00%) |
Jun 11, 2002 | 23.30 | 23.38 | 22.26 | 22.36 | 198,589 | -1.03(-4.41%) |
Jun 10, 2002 | 23.02 | 23.53 | 23.02 | 23.39 | 126,410 | +0.45(+1.96%) |
Jun 07, 2002 | 22.81 | 23.10 | 22.70 | 22.94 | 88,792 | +0.02(+0.09%) |
Jun 06, 2002 | 23.62 | 23.62 | 22.83 | 22.92 | 126,792 | -0.74(-3.12%) |
Jun 05, 2002 | 23.52 | 23.72 | 23.51 | 23.66 | 123,354 | -1.02(-4.12%) |
May 31, 2002 | 24.13 | 24.81 | 23.99 | 24.67 | 139,394 | -0.37(-1.46%) |
May 28, 2002 | 24.89 | 25.10 | 24.88 | 25.04 | 79,435 | +0.17(+0.67%) |
May 27, 2002 | 24.95 | 25.01 | 24.82 | 24.87 | 68,169 | +0.00(+0.00%) |
May 24, 2002 | 24.95 | 25.01 | 24.82 | 24.87 | 64,541 | -0.07(-0.27%) |
May 23, 2002 | 24.58 | 25.08 | 24.46 | 24.94 | 103,114 | +0.31(+1.25%) |
May 22, 2002 | 24.58 | 24.84 | 24.58 | 24.63 | 76,380 | -0.07(-0.28%) |
May 21, 2002 | 24.69 | 24.81 | 24.69 | 24.70 | 62,823 | -0.04(-0.17%) |
May 20, 2002 | 24.67 | 24.82 | 24.44 | 24.74 | 70,079 | +0.07(+0.30%) |
May 17, 2002 | 24.67 | 24.67 | 24.31 | 24.67 | 118,581 | -0.10(-0.42%) |
May 16, 2002 | 24.56 | 24.88 | 24.45 | 24.77 | 92,993 | +0.13(+0.53%) |
May 15, 2002 | 24.77 | 24.88 | 24.39 | 24.64 | 133,666 | -0.19(-0.76%) |
May 14, 2002 | 25.02 | 25.14 | 24.68 | 24.83 | 211,765 | -0.19(-0.77%) |
May 13, 2002 | 24.74 | 25.03 | 24.62 | 25.02 | 70,652 | +0.31(+1.27%) |
May 10, 2002 | 24.25 | 24.78 | 24.04 | 24.71 | 94,712 | +0.41(+1.70%) |
May 09, 2002 | 24.74 | 24.93 | 24.27 | 24.29 | 87,074 | -0.40(-1.61%) |
May 08, 2002 | 24.69 | 24.74 | 24.14 | 24.69 | 123,545 | +0.03(+0.13%) |
May 07, 2002 | 24.82 | 24.86 | 24.66 | 24.66 | 46,210 | -0.16(-0.65%) |
May 06, 2002 | 24.80 | 25.02 | 24.78 | 24.82 | 81,536 | +0.06(+0.23%) |
May 03, 2002 | 24.82 | 24.87 | 24.58 | 24.77 | 83,255 | -0.08(-0.34%) |
May 02, 2002 | 24.74 | 24.89 | 24.70 | 24.85 | 79,626 | +0.07(+0.30%) |