Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 15.78 | 15.99 | 15.46 | 15.82 | 70,261 | -0.09(-0.58%) |
Mar 28, 2003 | 15.64 | 15.96 | 15.54 | 15.92 | 87,880 | +0.23(+1.48%) |
Mar 27, 2003 | 15.82 | 15.85 | 15.64 | 15.68 | 242,478 | -0.13(-0.82%) |
Mar 26, 2003 | 16.06 | 16.06 | 15.68 | 15.81 | 92,500 | -0.20(-1.22%) |
Mar 25, 2003 | 16.20 | 16.20 | 15.92 | 16.01 | 186,182 | -0.29(-1.77%) |
Mar 24, 2003 | 16.24 | 16.41 | 15.94 | 16.30 | 232,809 | -0.11(-0.68%) |
Mar 21, 2003 | 15.73 | 16.41 | 15.61 | 16.41 | 194,455 | +1.01(+6.53%) |
Mar 20, 2003 | 15.13 | 15.41 | 15.00 | 15.40 | 148,043 | +0.28(+1.85%) |
Mar 19, 2003 | 14.80 | 15.30 | 14.56 | 15.13 | 153,845 | +0.43(+2.91%) |
Mar 18, 2003 | 14.66 | 14.75 | 14.31 | 14.70 | 87,880 | +0.27(+1.87%) |
Mar 17, 2003 | 14.38 | 14.51 | 14.26 | 14.43 | 101,954 | -0.19(-1.27%) |
Mar 14, 2003 | 14.38 | 14.61 | 14.24 | 14.61 | 145,787 | +0.42(+2.95%) |
Mar 13, 2003 | 13.86 | 14.23 | 13.86 | 14.19 | 164,051 | +0.43(+3.11%) |
Mar 12, 2003 | 13.92 | 13.92 | 13.64 | 13.77 | 183,067 | -0.15(-1.07%) |
Mar 11, 2003 | 14.44 | 14.85 | 13.92 | 13.92 | 213,470 | -0.51(-3.55%) |
Mar 10, 2003 | 14.85 | 14.85 | 14.43 | 14.43 | 25,676 | -0.42(-2.82%) |
Mar 07, 2003 | 14.99 | 14.99 | 14.73 | 14.85 | 92,930 | -0.28(-1.85%) |
Mar 06, 2003 | 15.32 | 15.35 | 15.07 | 15.13 | 75,955 | -0.22(-1.46%) |
Mar 05, 2003 | 15.34 | 15.45 | 15.17 | 15.35 | 43,188 | -0.01(-0.06%) |
Mar 04, 2003 | 15.45 | 15.60 | 15.28 | 15.36 | 97,764 | -0.05(-0.30%) |
Mar 03, 2003 | 15.54 | 15.78 | 15.40 | 15.40 | 58,766 | -0.05(-0.30%) |
Feb 28, 2003 | 15.66 | 15.82 | 15.45 | 15.45 | 42,543 | -0.21(-1.37%) |
Feb 27, 2003 | 15.40 | 16.06 | 15.40 | 15.67 | 153,952 | +0.26(+1.69%) |
Feb 26, 2003 | 14.89 | 15.44 | 14.83 | 15.40 | 119,144 | +0.57(+3.83%) |
Feb 25, 2003 | 14.94 | 14.94 | 14.79 | 14.84 | 104,855 | -0.09(-0.62%) |
Feb 24, 2003 | 15.47 | 15.50 | 14.92 | 14.93 | 42,543 | -0.63(-4.07%) |
Feb 21, 2003 | 14.99 | 15.95 | 14.99 | 15.56 | 95,078 | +0.67(+4.50%) |
Feb 20, 2003 | 15.14 | 15.31 | 14.89 | 14.89 | 140,953 | -0.16(-1.05%) |
Feb 19, 2003 | 15.40 | 15.51 | 15.03 | 15.05 | 80,575 | -0.34(-2.24%) |
Feb 18, 2003 | 14.83 | 15.48 | 14.83 | 15.40 | 74,666 | +0.60(+4.03%) |
Feb 14, 2003 | 14.46 | 14.85 | 14.46 | 14.80 | 46,626 | +0.31(+2.12%) |
Feb 13, 2003 | 14.69 | 14.69 | 14.18 | 14.49 | 120,540 | -0.12(-0.83%) |
Feb 12, 2003 | 14.89 | 14.93 | 14.35 | 14.61 | 179,736 | -0.34(-2.30%) |
Feb 11, 2003 | 15.28 | 15.28 | 14.93 | 14.96 | 49,312 | -0.33(-2.13%) |
Feb 10, 2003 | 15.31 | 15.49 | 14.88 | 15.28 | 75,848 | -0.02(-0.12%) |
Feb 07, 2003 | 15.74 | 15.74 | 15.30 | 15.30 | 95,401 | -0.43(-2.72%) |
Feb 06, 2003 | 15.82 | 16.06 | 15.67 | 15.73 | 90,888 | -0.16(-1.00%) |
Feb 05, 2003 | 15.96 | 16.10 | 15.89 | 15.89 | 57,477 | -0.07(-0.47%) |
Feb 04, 2003 | 16.38 | 16.38 | 15.93 | 15.96 | 66,286 | -0.32(-1.94%) |
Feb 03, 2003 | 16.51 | 16.57 | 16.10 | 16.28 | 95,186 | +0.00(+0.00%) |
Jan 31, 2003 | 16.25 | 16.57 | 16.10 | 16.28 | 130,102 | +0.03(+0.17%) |
Jan 30, 2003 | 16.87 | 17.03 | 16.11 | 16.25 | 160,398 | -0.61(-3.64%) |
Jan 29, 2003 | 16.96 | 17.11 | 16.66 | 16.87 | 37,816 | -0.08(-0.49%) |
Jan 28, 2003 | 16.89 | 17.22 | 16.75 | 16.95 | 50,708 | +0.06(+0.33%) |
Jan 27, 2003 | 17.31 | 17.31 | 16.75 | 16.89 | 64,782 | -0.47(-2.68%) |
Jan 24, 2003 | 17.40 | 17.45 | 17.31 | 17.36 | 192,199 | -0.13(-0.75%) |
Jan 23, 2003 | 17.30 | 17.59 | 17.29 | 17.49 | 65,319 | +0.21(+1.24%) |
Jan 22, 2003 | 17.17 | 17.36 | 17.17 | 17.28 | 77,674 | +0.06(+0.32%) |
Jan 21, 2003 | 17.23 | 17.32 | 17.14 | 17.22 | 121,722 | -0.01(-0.05%) |
Jan 17, 2003 | 17.31 | 17.31 | 17.08 | 17.23 | 59,840 | -0.22(-1.28%) |
Jan 16, 2003 | 17.25 | 17.45 | 17.21 | 17.45 | 24,065 | +0.21(+1.24%) |
Jan 15, 2003 | 17.50 | 17.50 | 16.89 | 17.24 | 399,116 | -0.31(-1.75%) |
Jan 14, 2003 | 17.70 | 17.83 | 17.54 | 17.55 | 94,541 | -0.16(-0.89%) |
Jan 13, 2003 | 17.56 | 17.87 | 17.56 | 17.70 | 36,312 | +0.17(+0.96%) |
Jan 10, 2003 | 16.66 | 17.61 | 16.66 | 17.54 | 41,469 | +0.78(+4.67%) |
Jan 09, 2003 | 16.48 | 16.75 | 16.48 | 16.75 | 278,575 | +0.28(+1.69%) |
Jan 08, 2003 | 16.48 | 16.61 | 16.34 | 16.48 | 47,056 | -0.05(-0.28%) |
Jan 07, 2003 | 16.52 | 16.52 | 16.38 | 16.52 | 35,882 | +0.09(+0.57%) |
Jan 06, 2003 | 16.75 | 16.75 | 16.43 | 16.43 | 48,882 | -0.28(-1.67%) |
Jan 03, 2003 | 16.75 | 16.75 | 16.62 | 16.71 | 56,939 | -0.05(-0.28%) |
Jan 02, 2003 | 16.59 | 16.79 | 16.59 | 16.75 | 60,914 | +0.26(+1.58%) |
Dec 31, 2002 | 16.61 | 16.79 | 16.48 | 16.49 | 44,585 | -0.18(-1.06%) |
Dec 30, 2002 | 16.34 | 16.75 | 16.34 | 16.67 | 30,296 | +0.32(+1.93%) |
Dec 27, 2002 | 16.74 | 16.75 | 16.29 | 16.35 | 44,907 | -0.40(-2.39%) |
Dec 26, 2002 | 16.48 | 16.91 | 16.48 | 16.75 | 85,624 | +0.33(+1.98%) |
Dec 24, 2002 | 16.51 | 16.75 | 16.29 | 16.43 | 18,800 | -0.07(-0.45%) |
Dec 23, 2002 | 16.48 | 16.69 | 16.32 | 16.50 | 34,701 | -0.06(-0.34%) |
Dec 20, 2002 | 16.48 | 16.77 | 16.48 | 16.56 | 39,857 | +0.11(+0.68%) |
Dec 19, 2002 | 16.66 | 16.73 | 16.34 | 16.45 | 90,029 | -0.29(-1.72%) |
Dec 18, 2002 | 16.74 | 16.75 | 16.59 | 16.74 | 18,908 | +0.05(+0.28%) |
Dec 17, 2002 | 16.75 | 16.80 | 16.59 | 16.69 | 53,179 | -0.07(-0.39%) |
Dec 16, 2002 | 16.94 | 16.94 | 16.70 | 16.75 | 39,750 | -0.14(-0.83%) |
Dec 13, 2002 | 17.13 | 17.13 | 16.89 | 16.89 | 43,080 | -0.22(-1.31%) |
Dec 12, 2002 | 17.69 | 17.69 | 17.03 | 17.12 | 38,353 | -0.65(-3.67%) |
Dec 11, 2002 | 17.64 | 17.92 | 17.42 | 17.77 | 44,907 | +0.01(+0.05%) |
Dec 10, 2002 | 16.75 | 17.78 | 16.75 | 17.76 | 71,980 | +1.11(+6.65%) |
Dec 09, 2002 | 17.54 | 17.54 | 16.65 | 16.65 | 95,186 | -0.95(-5.39%) |
Dec 06, 2002 | 17.59 | 17.64 | 17.50 | 17.60 | 66,716 | -0.13(-0.73%) |
Dec 05, 2002 | 17.66 | 17.87 | 17.41 | 17.73 | 44,799 | +0.09(+0.53%) |
Dec 04, 2002 | 16.85 | 17.73 | 16.85 | 17.64 | 112,805 | +0.35(+2.05%) |
Dec 03, 2002 | 17.73 | 17.80 | 17.22 | 17.29 | 74,344 | -0.44(-2.47%) |
Dec 02, 2002 | 17.82 | 17.92 | 17.41 | 17.72 | 214,330 | +0.03(+0.16%) |
Nov 29, 2002 | 17.92 | 18.15 | 17.66 | 17.69 | 46,196 | -0.22(-1.25%) |
Nov 27, 2002 | 17.80 | 18.27 | 17.69 | 17.92 | 73,699 | +0.20(+1.10%) |
Nov 26, 2002 | 18.68 | 18.76 | 17.71 | 17.72 | 99,161 | -0.91(-4.90%) |
Nov 25, 2002 | 19.56 | 19.67 | 18.38 | 18.63 | 98,946 | -0.91(-4.67%) |
Nov 22, 2002 | 18.62 | 19.78 | 18.52 | 19.55 | 144,176 | +0.85(+4.53%) |
Nov 21, 2002 | 18.06 | 19.73 | 18.06 | 18.70 | 237,750 | +0.79(+4.42%) |
Nov 20, 2002 | 17.57 | 17.96 | 17.57 | 17.91 | 165,018 | +0.34(+1.91%) |
Nov 19, 2002 | 17.60 | 18.10 | 17.52 | 17.57 | 84,442 | -0.19(-1.05%) |
Nov 18, 2002 | 17.72 | 18.15 | 17.69 | 17.76 | 84,980 | +0.04(+0.21%) |
Nov 15, 2002 | 17.55 | 18.13 | 17.50 | 17.72 | 107,863 | +0.24(+1.38%) |
Nov 14, 2002 | 17.11 | 17.96 | 17.01 | 17.48 | 193,165 | +0.40(+2.34%) |
Nov 13, 2002 | 16.90 | 17.31 | 16.90 | 17.08 | 45,014 | +0.19(+1.10%) |
Nov 12, 2002 | 16.71 | 17.20 | 16.71 | 16.89 | 89,062 | +0.21(+1.28%) |
Nov 11, 2002 | 16.94 | 17.40 | 16.57 | 16.68 | 57,369 | -0.26(-1.54%) |
Nov 08, 2002 | 17.31 | 17.48 | 16.85 | 16.94 | 166,200 | -0.37(-2.15%) |
Nov 07, 2002 | 17.64 | 17.64 | 17.14 | 17.31 | 61,022 | -0.24(-1.38%) |
Nov 06, 2002 | 16.85 | 17.66 | 16.85 | 17.55 | 80,790 | +0.61(+3.63%) |
Nov 05, 2002 | 17.22 | 17.27 | 16.61 | 16.94 | 51,031 | -0.37(-2.15%) |
Nov 04, 2002 | 16.34 | 17.40 | 16.34 | 17.31 | 78,641 | +0.98(+5.98%) |
Nov 01, 2002 | 15.73 | 16.40 | 15.64 | 16.34 | 101,202 | +0.51(+3.24%) |
Oct 31, 2002 | 15.81 | 15.85 | 15.45 | 15.82 | 143,209 | +0.02(+0.12%) |
Oct 30, 2002 | 15.82 | 15.87 | 15.59 | 15.81 | 28,362 | -0.02(-0.12%) |
Oct 29, 2002 | 15.82 | 15.82 | 15.27 | 15.82 | 365,274 | -0.09(-0.58%) |
Oct 28, 2002 | 15.36 | 15.92 | 14.97 | 15.92 | 153,952 | +0.10(+0.65%) |
Oct 25, 2002 | 15.68 | 15.89 | 15.61 | 15.81 | 82,509 | +0.08(+0.53%) |
Oct 24, 2002 | 16.24 | 16.24 | 15.64 | 15.73 | 159,216 | -0.46(-2.82%) |
Oct 23, 2002 | 16.09 | 16.31 | 15.91 | 16.19 | 117,747 | +0.10(+0.64%) |
Oct 22, 2002 | 16.29 | 16.75 | 16.01 | 16.08 | 118,069 | -0.44(-2.65%) |
Oct 21, 2002 | 16.57 | 16.68 | 16.43 | 16.52 | 178,769 | -0.05(-0.28%) |
Oct 18, 2002 | 17.23 | 17.23 | 16.48 | 16.57 | 169,530 | -0.65(-3.78%) |
Oct 17, 2002 | 17.13 | 17.36 | 16.98 | 17.22 | 476,468 | +0.65(+3.93%) |
Oct 16, 2002 | 17.13 | 17.13 | 16.10 | 16.57 | 173,935 | -0.56(-3.26%) |
Oct 15, 2002 | 17.13 | 17.36 | 16.85 | 17.13 | 226,255 | +0.82(+5.02%) |
Oct 14, 2002 | 14.89 | 16.66 | 14.80 | 16.31 | 201,653 | +1.37(+9.16%) |
Oct 11, 2002 | 13.26 | 15.25 | 13.26 | 14.94 | 160,613 | +1.90(+14.56%) |
Oct 10, 2002 | 13.12 | 13.29 | 12.90 | 13.04 | 147,614 | +0.00(+0.00%) |
Oct 09, 2002 | 13.67 | 13.67 | 12.85 | 13.04 | 225,610 | -0.62(-4.56%) |
Oct 08, 2002 | 12.98 | 13.96 | 12.91 | 13.66 | 102,169 | +0.77(+5.99%) |
Oct 07, 2002 | 13.12 | 13.22 | 12.89 | 12.89 | 22,883 | -0.33(-2.46%) |
Oct 04, 2002 | 14.01 | 14.01 | 12.78 | 13.22 | 131,498 | -0.79(-5.65%) |
Oct 03, 2002 | 14.85 | 14.85 | 14.01 | 14.01 | 88,740 | -0.88(-5.94%) |
Oct 02, 2002 | 14.99 | 14.99 | 14.52 | 14.89 | 290,823 | -0.19(-1.23%) |
Oct 01, 2002 | 14.24 | 15.08 | 14.15 | 15.08 | 198,967 | +0.98(+6.93%) |
Sep 30, 2002 | 13.22 | 14.57 | 13.08 | 14.10 | 141,920 | +0.51(+3.77%) |
Sep 27, 2002 | 13.68 | 13.71 | 13.53 | 13.59 | 62,204 | -0.09(-0.68%) |
Sep 26, 2002 | 13.56 | 13.76 | 13.54 | 13.68 | 192,091 | +0.15(+1.10%) |
Sep 25, 2002 | 13.50 | 13.59 | 13.46 | 13.53 | 337,986 | +0.07(+0.55%) |
Sep 24, 2002 | 13.10 | 13.52 | 13.03 | 13.46 | 305,111 | +0.35(+2.70%) |
Sep 23, 2002 | 13.69 | 13.69 | 12.98 | 13.11 | 67,253 | -0.68(-4.93%) |
Sep 20, 2002 | 14.15 | 14.17 | 13.68 | 13.79 | 167,059 | -0.18(-1.27%) |
Sep 19, 2002 | 13.97 | 14.23 | 13.59 | 13.96 | 259,237 | -0.24(-1.70%) |
Sep 18, 2002 | 14.46 | 14.46 | 14.20 | 14.20 | 103,458 | -0.26(-1.80%) |
Sep 17, 2002 | 14.43 | 14.71 | 14.19 | 14.46 | 465,832 | +0.58(+4.16%) |
Sep 16, 2002 | 14.15 | 14.15 | 13.44 | 13.89 | 155,134 | -0.25(-1.78%) |
Sep 13, 2002 | 14.53 | 14.53 | 14.05 | 14.14 | 133,862 | -0.53(-3.62%) |
Sep 12, 2002 | 14.80 | 14.87 | 14.61 | 14.67 | 243,552 | -0.19(-1.25%) |
Sep 11, 2002 | 14.47 | 15.03 | 14.47 | 14.86 | 115,706 | -0.03(-0.19%) |
Sep 10, 2002 | 15.19 | 15.31 | 14.84 | 14.88 | 113,127 | -0.29(-1.90%) |
Sep 09, 2002 | 15.40 | 15.40 | 15.12 | 15.17 | 46,196 | -0.21(-1.39%) |
Sep 06, 2002 | 15.27 | 15.73 | 15.27 | 15.39 | 176,943 | +0.49(+3.31%) |
Sep 05, 2002 | 15.73 | 15.73 | 14.73 | 14.89 | 579,497 | -0.92(-5.83%) |
Sep 04, 2002 | 16.11 | 16.11 | 15.67 | 15.81 | 95,078 | -0.29(-1.79%) |
Sep 03, 2002 | 16.80 | 16.85 | 16.07 | 16.10 | 157,712 | -0.66(-3.94%) |
Aug 30, 2002 | 17.45 | 17.50 | 16.66 | 16.76 | 83,153 | -0.77(-4.41%) |
Aug 29, 2002 | 17.70 | 17.71 | 17.17 | 17.54 | 137,730 | -0.20(-1.15%) |
Aug 28, 2002 | 18.38 | 18.38 | 17.73 | 17.74 | 112,160 | -0.65(-3.54%) |
Aug 27, 2002 | 18.15 | 18.62 | 18.11 | 18.39 | 149,762 | +0.29(+1.59%) |
Aug 26, 2002 | 18.10 | 18.14 | 17.69 | 18.10 | 44,155 | +0.00(+0.00%) |
Aug 23, 2002 | 17.92 | 18.48 | 17.73 | 18.10 | 1,611,506 | +0.09(+0.52%) |
Aug 22, 2002 | 17.87 | 18.06 | 17.82 | 18.01 | 42,114 | +0.14(+0.78%) |
Aug 21, 2002 | 17.99 | 17.99 | 17.73 | 17.87 | 31,370 | -0.09(-0.52%) |
Aug 20, 2002 | 17.82 | 18.20 | 17.78 | 17.96 | 35,345 | -0.05(-0.26%) |
Aug 16, 2002 | 17.17 | 18.15 | 17.16 | 18.01 | 131,391 | +0.95(+5.56%) |
Aug 15, 2002 | 17.22 | 17.22 | 16.91 | 17.06 | 104,533 | +0.25(+1.49%) |
Aug 14, 2002 | 16.57 | 16.89 | 16.48 | 16.81 | 100,558 | +0.37(+2.27%) |
Aug 13, 2002 | 16.89 | 16.89 | 16.38 | 16.44 | 92,393 | -0.29(-1.73%) |
Aug 12, 2002 | 16.55 | 16.85 | 16.52 | 16.73 | 6,564,205 | -0.31(-1.80%) |
Aug 07, 2002 | 16.66 | 17.17 | 16.47 | 17.03 | 144,820 | +0.74(+4.57%) |
Aug 06, 2002 | 16.75 | 17.05 | 16.29 | 16.29 | 195,529 | -0.12(-0.74%) |
Aug 05, 2002 | 17.78 | 17.78 | 16.34 | 16.41 | 178,340 | -1.41(-7.94%) |
Aug 02, 2002 | 18.15 | 18.15 | 17.50 | 17.82 | 266,328 | -0.47(-2.54%) |
Aug 01, 2002 | 19.27 | 19.27 | 18.20 | 18.29 | 96,582 | -1.07(-5.53%) |
Jul 31, 2002 | 18.90 | 20.01 | 18.90 | 19.36 | 225,610 | -0.09(-0.48%) |
Jul 30, 2002 | 19.49 | 19.55 | 19.16 | 19.45 | 51,138 | -0.04(-0.19%) |
Jul 29, 2002 | 18.52 | 19.55 | 18.43 | 19.49 | 106,037 | +1.09(+5.92%) |
Jul 26, 2002 | 18.90 | 18.90 | 18.15 | 18.40 | 150,944 | -0.59(-3.09%) |
Jul 25, 2002 | 18.10 | 18.99 | 18.10 | 18.99 | 40,287 | +0.91(+5.05%) |
Jul 24, 2002 | 18.01 | 18.08 | 17.85 | 18.08 | 105,822 | -0.04(-0.21%) |
Jul 23, 2002 | 17.69 | 18.70 | 17.69 | 18.11 | 152,663 | +0.43(+2.42%) |
Jul 22, 2002 | 18.01 | 18.01 | 17.69 | 17.69 | 152,018 | -0.33(-1.81%) |
Jul 19, 2002 | 17.69 | 18.15 | 17.69 | 18.01 | 152,985 | +1.68(+10.26%) |
Jul 17, 2002 | 16.94 | 17.06 | 15.99 | 16.34 | 298,665 | -1.17(-6.70%) |
Jul 12, 2002 | 17.22 | 17.78 | 17.17 | 17.51 | 150,622 | +0.40(+2.34%) |
Jul 11, 2002 | 17.22 | 17.95 | 16.61 | 17.11 | 289,963 | -0.76(-4.27%) |
Jul 10, 2002 | 18.12 | 18.94 | 17.87 | 17.87 | 502,575 | -0.23(-1.29%) |
Jul 09, 2002 | 19.57 | 19.57 | 18.10 | 18.10 | 927,690 | -1.46(-7.47%) |
Jul 08, 2002 | 20.76 | 20.76 | 19.31 | 19.57 | 736,566 | -1.33(-6.37%) |
Jul 05, 2002 | 21.42 | 21.48 | 20.71 | 20.90 | 246,990 | -0.51(-2.39%) |
Jul 04, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | +0.00(+0.00%) |
Jul 03, 2002 | 22.06 | 22.32 | 21.31 | 21.41 | 390,521 | -0.65(-2.95%) |
Jul 02, 2002 | 23.32 | 23.50 | 21.83 | 22.06 | 384,398 | -1.35(-5.77%) |
Jul 01, 2002 | 23.46 | 23.49 | 22.90 | 23.41 | 547,912 | -0.37(-1.57%) |
Jun 28, 2002 | 23.25 | 23.85 | 22.72 | 23.78 | 1,419,522 | +0.76(+3.32%) |
Jun 27, 2002 | 22.53 | 23.27 | 22.43 | 23.02 | 159,968 | +0.57(+2.53%) |
Jun 26, 2002 | 22.80 | 22.80 | 22.25 | 22.45 | 289,211 | -0.40(-1.75%) |
Jun 25, 2002 | 22.76 | 23.27 | 22.76 | 22.85 | 125,160 | +0.05(+0.20%) |
Jun 21, 2002 | 22.60 | 22.93 | 22.11 | 22.80 | 42,436 | +0.19(+0.82%) |
Jun 20, 2002 | 23.13 | 23.20 | 22.43 | 22.62 | 303,070 | -0.65(-2.80%) |
Jun 19, 2002 | 22.57 | 23.46 | 22.57 | 23.27 | 221,313 | +0.47(+2.04%) |
Jun 18, 2002 | 22.11 | 23.03 | 22.04 | 22.80 | 81,005 | +0.43(+1.91%) |
Jun 17, 2002 | 21.27 | 22.94 | 21.27 | 22.38 | 120,218 | +0.97(+4.52%) |
Jun 14, 2002 | 21.73 | 21.73 | 21.05 | 21.41 | 126,234 | +0.83(+4.03%) |
Jun 12, 2002 | 19.64 | 20.94 | 19.57 | 20.58 | 295,228 | +0.82(+4.15%) |
Jun 11, 2002 | 19.71 | 19.82 | 19.50 | 19.76 | 38,676 | -0.08(-0.42%) |
Jun 10, 2002 | 19.78 | 19.87 | 19.73 | 19.84 | 49,312 | +0.07(+0.33%) |
Jun 07, 2002 | 20.44 | 20.44 | 19.73 | 19.78 | 103,029 | -0.94(-4.54%) |
Jun 06, 2002 | 19.59 | 20.85 | 19.59 | 20.72 | 77,030 | +1.24(+6.35%) |
Jun 05, 2002 | 19.83 | 19.92 | 19.33 | 19.48 | 28,255 | -0.74(-3.68%) |
May 31, 2002 | 19.97 | 20.29 | 19.92 | 20.23 | 195,314 | +1.13(+5.90%) |
May 28, 2002 | 18.62 | 19.31 | 18.62 | 19.10 | 194,562 | +0.07(+0.34%) |
May 27, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | +0.00(+0.00%) |
May 24, 2002 | 19.31 | 19.69 | 19.04 | 19.04 | 35,882 | -0.40(-2.06%) |
May 23, 2002 | 19.50 | 19.64 | 19.41 | 19.44 | 39,428 | -0.11(-0.57%) |
May 22, 2002 | 20.57 | 20.66 | 19.55 | 19.55 | 64,782 | -0.56(-2.78%) |
May 21, 2002 | 20.48 | 20.49 | 20.11 | 20.11 | 41,147 | -0.37(-1.82%) |
May 20, 2002 | 20.85 | 21.08 | 20.48 | 20.48 | 119,466 | -0.28(-1.35%) |
May 17, 2002 | 22.25 | 22.32 | 20.48 | 20.76 | 145,465 | -1.40(-6.30%) |
May 16, 2002 | 21.66 | 22.42 | 21.64 | 22.15 | 220,454 | +0.49(+2.28%) |
May 15, 2002 | 21.36 | 21.78 | 21.36 | 21.66 | 58,981 | +0.48(+2.29%) |
May 14, 2002 | 20.90 | 21.21 | 20.90 | 21.18 | 111,946 | +0.51(+2.48%) |
May 13, 2002 | 19.97 | 21.13 | 19.97 | 20.66 | 101,417 | +0.70(+3.50%) |
May 10, 2002 | 20.48 | 20.48 | 18.90 | 19.97 | 203,157 | -0.51(-2.50%) |
May 09, 2002 | 20.94 | 21.06 | 20.48 | 20.48 | 104,103 | -0.59(-2.78%) |
May 08, 2002 | 22.85 | 22.85 | 20.48 | 21.06 | 205,091 | -1.65(-7.25%) |
May 07, 2002 | 22.80 | 23.36 | 22.53 | 22.71 | 66,716 | -0.19(-0.81%) |
May 06, 2002 | 22.80 | 22.99 | 22.80 | 22.90 | 69,617 | +0.09(+0.41%) |
May 03, 2002 | 22.76 | 22.90 | 22.71 | 22.80 | 72,302 | -0.05(-0.20%) |
May 02, 2002 | 22.71 | 22.85 | 22.53 | 22.85 | 26,428 | +0.14(+0.61%) |
May 01, 2002 | 22.99 | 23.18 | 22.71 | 22.71 | 537,169 | -0.23(-1.01%) |
Apr 30, 2002 | 23.18 | 23.27 | 22.82 | 22.94 | 103,673 | -0.10(-0.44%) |
Apr 29, 2002 | 23.04 | 23.08 | 22.90 | 23.05 | 4,297 | -0.22(-0.96%) |
Apr 26, 2002 | 23.18 | 23.27 | 22.60 | 23.27 | 37,279 | +0.09(+0.40%) |
Apr 25, 2002 | 23.07 | 23.27 | 22.93 | 23.18 | 61,022 | +0.20(+0.89%) |
Apr 24, 2002 | 22.48 | 23.22 | 22.48 | 22.97 | 49,204 | +0.54(+2.41%) |
Apr 23, 2002 | 22.15 | 22.62 | 22.15 | 22.43 | 164,051 | +0.19(+0.84%) |
Apr 22, 2002 | 22.43 | 22.96 | 22.25 | 22.25 | 74,988 | -0.55(-2.41%) |
Apr 19, 2002 | 22.20 | 22.85 | 22.20 | 22.80 | 20,197 | +0.41(+1.83%) |
Apr 18, 2002 | 23.18 | 23.18 | 22.25 | 22.39 | 179,951 | -0.79(-3.41%) |
Apr 17, 2002 | 23.50 | 23.55 | 23.18 | 23.18 | 173,075 | -0.33(-1.39%) |
Apr 16, 2002 | 24.11 | 24.11 | 23.27 | 23.50 | 74,451 | -0.51(-2.13%) |
Apr 15, 2002 | 23.83 | 24.01 | 23.64 | 24.01 | 206,058 | +0.05(+0.19%) |
Apr 12, 2002 | 23.64 | 23.97 | 23.48 | 23.97 | 28,255 | +0.12(+0.51%) |
Apr 11, 2002 | 23.74 | 23.97 | 23.51 | 23.85 | 77,352 | +0.16(+0.67%) |
Apr 10, 2002 | 24.06 | 24.18 | 23.56 | 23.69 | 46,411 | -0.03(-0.12%) |
Apr 09, 2002 | 23.69 | 23.92 | 23.50 | 23.72 | 125,912 | +0.07(+0.31%) |
Apr 08, 2002 | 23.18 | 23.83 | 22.94 | 23.64 | 154,597 | +1.21(+5.39%) |
Apr 05, 2002 | 23.60 | 23.60 | 22.43 | 22.43 | 47,593 | -1.07(-4.55%) |
Apr 04, 2002 | 23.27 | 23.55 | 23.25 | 23.50 | 87,665 | +0.23(+1.00%) |
Apr 03, 2002 | 23.04 | 23.36 | 23.04 | 23.27 | 139,341 | +0.23(+1.01%) |
Apr 02, 2002 | 24.11 | 24.15 | 22.47 | 23.04 | 184,786 | -1.12(-4.62%) |